date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1982-04-02,54.0,54.5,52.5,53.5,190100,2.99987531081864,3.02765193406696,2.91654544107367,2.97209868757032,3421942.22639162,0.0,1.0
1982-04-05,54.5,55.0,54.0,54.5,178300,3.02765193406696,3.05542855731528,2.99987531081864,3.02765193406696,3209533.39803065,0.0,1.0
1982-04-06,54.25,54.25,53.5,53.88,151300,3.0137636224428,3.0137636224428,2.97209868757032,2.99320892123904,2723513.19754368,0.0,1.0
1982-04-07,54.5,54.88,54.13,54.5,134000,3.02765193406696,3.04876216773568,3.0070972328632,3.02765193406696,2412100.25426869,0.0,1.0
1982-04-08,55.0,55.38,54.13,54.75,132000,3.05542855731528,3.076538790984,3.0070972328632,3.04154024569112,2376098.75793632,0.0,1.0
1982-04-12,54.25,55.25,54.13,54.75,89500,3.0137636224428,3.06931686893944,3.0070972328632,3.04154024569112,1611066.96087349,0.0,1.0
1982-04-13,54.75,54.88,54.13,54.5,142500,3.04154024569112,3.04876216773568,3.0070972328632,3.02765193406696,2565106.61368125,0.0,1.0
1982-04-14,54.5,54.63,54.13,54.38,23000,3.02765193406696,3.03487385611152,3.0070972328632,3.02098554448736,414017.207822238,0.0,1.0
1982-04-15,54.38,54.5,53.75,54.13,36800,3.02098554448736,3.02765193406696,2.98598699919448,3.0070972328632,662427.532515581,0.0,1.0
1982-04-16,54.38,54.75,54.13,54.5,64100,3.02098554448736,3.04154024569112,3.0070972328632,3.02765193406696,1153847.95745241,0.0,1.0
1982-04-19,54.5,55.0,54.38,54.75,79300,3.02765193406696,3.05542855731528,3.02098554448736,3.04154024569112,1427459.32957841,0.0,1.0
1982-04-20,54.38,54.63,54.13,54.38,56500,3.02098554448736,3.03487385611152,3.0070972328632,3.02098554448736,1017042.27138941,0.0,1.0
1982-04-21,53.75,54.25,53.75,54.0,28300,2.98598699919448,3.0137636224428,2.98598699919448,2.99987531081864,509421.173103014,0.0,1.0
1982-04-22,53.88,54.25,53.63,54.0,64000,2.99320892123904,3.0137636224428,2.97932060961488,2.99987531081864,1152047.88263579,0.0,1.0
1982-04-23,51.25,51.25,50.88,51.13,340100,2.84710388295287,2.84710388295287,2.82654918174912,2.84043749337328,6122054.45131927,0.0,1.0
1982-04-26,50.13,51.25,49.5,50.38,380800,2.78488424687663,2.84710388295287,2.74988570158375,2.79877255850079,6854684.90168298,0.0,1.0
1982-04-27,49.25,50.13,49.13,49.63,246600,2.73599738995959,2.78488424687663,2.72933100037999,2.75710762362831,4438984.49778104,0.0,1.0
1982-04-28,49.0,49.75,49.0,49.38,60300,2.72210907833543,2.76377401320791,2.72210907833543,2.74321931200415,1085445.11442091,0.0,1.0
1982-04-29,48.75,49.63,48.75,49.25,47100,2.70822076671127,2.75710762362831,2.70822076671127,2.73599738995959,847835.238627278,0.0,1.0
1982-04-30,48.13,48.5,48.0,48.25,274500,2.67377775388335,2.69433245508711,2.66655583183879,2.68044414346295,4941205.37161758,0.0,1.0
1982-05-03,47.63,48.13,47.38,47.75,187500,2.64600113063503,2.67377775388335,2.63211281901087,2.65266752021463,3375140.28115955,0.0,1.0
1982-05-04,47.75,47.75,47.5,47.63,181400,2.65266752021463,2.65266752021463,2.63877920859047,2.64600113063503,3265335.71734582,0.0,1.0
1982-05-05,47.63,47.75,47.25,47.5,65300,2.64600113063503,2.65266752021463,2.62489089696631,2.63877920859047,1175448.85525183,0.0,1.0
1982-05-06,47.75,48.0,47.25,47.63,176300,2.65266752021463,2.66655583183879,2.62489089696631,2.64600113063503,3173531.90169828,0.0,1.0
1982-05-07,47.0,47.75,46.75,47.25,296200,2.61100258534215,2.65266752021463,2.59711427371799,2.62489089696631,5331821.60682377,0.0,1.0
1982-05-10,47.13,47.63,46.88,47.25,122300,2.61822450738671,2.64600113063503,2.60433619576255,2.62489089696631,2201491.50072433,0.0,1.0
1982-05-11,48.13,48.25,47.5,47.88,104600,2.67377775388335,2.68044414346295,2.63877920859047,2.65988944225919,1882878.25818287,0.0,1.0
1982-05-12,45.75,48.25,45.75,47.0,274900,2.54156102722134,2.68044414346295,2.54156102722134,2.61100258534215,4948405.67088406,0.0,1.0
1982-05-13,41.13,41.88,40.75,41.38,1703100,2.28490502840686,2.32656996327934,2.26379479473814,2.29879334003102,30657074.2018284,0.0,1.0
1982-05-14,42.25,42.38,41.75,42.13,479200,2.3471246644831,2.35434658652766,2.31934804123478,2.3404582749035,8625958.5212355,0.0,1.0
1982-05-17,42.25,42.5,42.0,42.25,151200,2.3471246644831,2.36101297610726,2.33323635285894,2.3471246644831,2721713.12272706,0.0,1.0
1982-05-18,42.0,42.25,41.88,42.13,165300,2.33323635285894,2.3471246644831,2.32656996327934,2.3404582749035,2975523.67187026,0.0,1.0
1982-05-19,41.25,41.75,41.13,41.5,258100,2.29157141798646,2.31934804123478,2.28490502840686,2.30545972961062,4645993.10169215,0.0,1.0
1982-05-20,41.0,41.13,40.38,40.75,223100,2.2776831063623,2.28490502840686,2.24324009353438,2.26379479473814,4015966.9158757,0.0,1.0
1982-05-21,40.38,40.75,40.25,40.5,184000,2.24324009353438,2.26379479473814,2.23601817148982,2.24990648311398,3312137.6625779,0.0,1.0
1982-05-24,39.38,40.38,39.25,39.88,429300,2.18768684703774,2.24324009353438,2.18046492499318,2.21546347028606,7727721.1877429,0.0,1.0
1982-05-25,39.5,40.13,39.5,39.88,271600,2.19435323661734,2.22935178191022,2.19435323661734,2.21546347028606,4889003.20193563,0.0,1.0
1982-05-26,38.88,39.5,38.63,39.13,225400,2.15991022378942,2.19435323661734,2.14602191216526,2.17379853541358,4057368.63665793,0.0,1.0
1982-05-27,38.75,38.88,38.38,38.63,122800,2.15268830174486,2.15991022378942,2.1321336005411,2.14602191216526,2210491.87480742,0.0,1.0
1982-05-28,38.38,38.88,38.25,38.63,171700,2.1321336005411,2.15991022378942,2.12491167849653,2.14602191216526,3090728.46013383,0.0,1.0
1982-06-01,38.0,38.25,37.63,38.0,120900,2.11102336687237,2.12491167849653,2.09046866566862,2.11102336687237,2176290.45329168,0.0,1.0
1982-06-02,38.25,38.5,38.0,38.25,199600,2.12491167849653,2.13879999012069,2.11102336687237,2.12491167849653,3592949.33397038,0.0,1.0
1982-06-03,38.13,38.38,37.5,38.0,151000,2.11824528891694,2.1321336005411,2.08324674362405,2.11102336687237,2718112.97309382,0.0,1.0
1982-06-04,36.75,38.13,36.5,37.38,214200,2.04158180875157,2.11824528891694,2.02769349712741,2.07658035404446,3855760.25719667,0.0,1.0
1982-06-07,35.75,36.13,35.25,35.75,154200,1.98602856225493,2.00713879592365,1.95825193900661,1.98602856225493,2775715.36722561,0.0,1.0
1982-06-08,34.5,35.5,34.0,34.75,203600,1.91658700413413,1.97214025063077,1.88881038088581,1.93047531575829,3664952.32663511,0.0,1.0
1982-06-09,33.5,34.75,33.5,34.13,360800,1.86103375763749,1.93047531575829,1.86103375763749,1.89603230293037,6494669.93835927,0.0,1.0
1982-06-10,33.75,34.75,33.5,34.13,306100,1.87492206926165,1.93047531575829,1.86103375763749,1.89603230293037,5510029.013669,0.0,1.0
1982-06-11,34.5,34.88,34.0,34.5,367200,1.91658700413413,1.93769723780285,1.88881038088581,1.91658700413413,6609874.72662286,0.0,1.0
1982-06-14,33.0,34.38,33.0,33.75,526300,1.83325713438917,1.90992061455453,1.83325713438917,1.87492206926165,9473793.75986276,0.0,1.0
1982-06-15,33.75,33.75,33.25,33.5,184700,1.87492206926165,1.87492206926165,1.84714544601333,1.86103375763749,3324738.18629423,0.0,1.0
1982-06-16,33.88,34.13,33.25,33.75,197000,1.88214399130621,1.89603230293037,1.84714544601333,1.87492206926165,3546147.3887383,0.0,1.0
1982-06-17,33.0,33.88,32.75,33.38,432400,1.83325713438917,1.88214399130621,1.81936882276501,1.85436736805789,7783523.50705806,0.0,1.0
1982-06-18,32.0,33.0,31.87,32.5,202200,1.77770388789253,1.83325713438917,1.77048196584796,1.80548051114085,3639751.27920245,0.0,1.0
1982-06-21,32.0,32.75,32.0,32.38,127700,1.77770388789253,1.81936882276501,1.77770388789253,1.79881412156125,2298695.54082172,0.0,1.0
1982-06-22,33.38,33.38,31.5,32.5,264200,1.85436736805789,1.85436736805789,1.7499272646442,1.80548051114085,4755797.66550588,0.0,1.0
1982-06-23,33.75,33.75,32.88,33.38,116900,1.87492206926165,1.87492206926165,1.82659074480957,1.85436736805789,2104287.46062694,0.0,1.0
1982-06-24,33.75,34.63,33.75,34.25,159200,1.87492206926165,1.92380892617869,1.87492206926165,1.90269869250997,2865719.10805653,0.0,1.0
1982-06-25,34.13,34.5,33.75,34.13,59500,1.89603230293037,1.91658700413413,1.87492206926165,1.89603230293037,1071044.51588796,0.0,1.0
1982-06-28,34.13,34.25,33.88,34.13,41500,1.89603230293037,1.90269869250997,1.88214399130621,1.89603230293037,747031.048896647,0.0,1.0
1982-06-29,34.0,34.38,33.63,34.0,120000,1.88881038088581,1.90992061455453,1.86825567968205,1.88881038088581,2160089.77994211,0.0,1.0
1982-06-30,34.0,34.63,33.88,34.25,149300,1.88881038088581,1.92380892617869,1.88214399130621,1.90269869250997,2687511.70121131,0.0,1.0
1982-07-01,33.5,34.0,33.25,33.63,247900,1.86103375763749,1.88881038088581,1.84714544601333,1.86825567968205,4462385.47039707,0.0,1.0
1982-07-02,33.0,33.25,32.63,33.0,39300,1.83325713438917,1.84714544601333,1.81270243318541,1.83325713438917,707429.40293104,0.0,1.0
1982-07-06,32.25,32.75,31.0,31.87,118600,1.79159219951669,1.81936882276501,1.72215064139588,1.77048196584796,2134888.73250945,0.0,1.0
1982-07-07,31.25,32.25,31.25,31.75,269600,1.73603895302004,1.79159219951669,1.73603895302004,1.76381557626837,4853001.70560329,0.0,1.0
1982-07-08,32.75,33.25,31.12,32.25,420900,1.81936882276501,1.84714544601333,1.72881703097548,1.79159219951669,7576514.90314694,0.0,1.0
1982-07-09,32.75,33.5,32.5,33.0,268300,1.81936882276501,1.86103375763749,1.80548051114085,1.83325713438917,4829600.73298723,0.0,1.0
1982-07-12,32.5,32.75,32.0,32.38,646400,1.80548051114085,1.81936882276501,1.77770388789253,1.79881412156125,11635683.6146215,0.0,1.0
1982-07-13,32.25,33.13,32.0,32.5,256600,1.79159219951669,1.84047905643373,1.77770388789253,1.80548051114085,4618991.97944287,0.0,1.0
1982-07-14,32.5,32.75,32.0,32.38,646400,1.80548051114085,1.81936882276501,1.77770388789253,1.79881412156125,11635683.6146215,0.0,1.0
1982-07-15,32.88,32.88,32.63,32.75,584300,1.82659074480957,1.82659074480957,1.81270243318541,1.81936882276501,10517837.1535015,0.0,1.0
1982-07-16,33.13,33.13,32.63,32.88,267500,1.84047905643373,1.84047905643373,1.81270243318541,1.82659074480957,4815200.13445429,0.0,1.0
1982-07-19,33.13,33.5,33.0,33.25,81000,1.84047905643373,1.86103375763749,1.83325713438917,1.84714544601333,1458060.60146093,0.0,1.0
1982-07-20,32.88,33.38,32.88,33.13,118400,1.82659074480957,1.85436736805789,1.82659074480957,1.84047905643373,2131288.58287622,0.0,1.0
1982-07-21,33.25,33.5,33.13,33.38,260500,1.84714544601333,1.86103375763749,1.84047905643373,1.85436736805789,4689194.89729099,0.0,1.0
1982-07-22,34.38,34.38,33.0,33.75,313900,1.90992061455453,1.90992061455453,1.83325713438917,1.87492206926165,5650434.84936524,0.0,1.0
1982-07-23,34.63,34.88,34.25,34.63,191700,1.92380892617869,1.93769723780285,1.90269869250997,1.92380892617869,3450743.42345753,0.0,1.0
1982-07-26,33.75,34.5,33.63,34.13,72800,1.87492206926165,1.91658700413413,1.86825567968205,1.89603230293037,1310454.46649821,0.0,1.0
1982-07-27,33.75,33.75,33.5,33.63,292100,1.87492206926165,1.87492206926165,1.86103375763749,1.86825567968205,5258018.53934242,0.0,1.0
1982-07-28,33.25,33.5,33.0,33.25,249100,1.84714544601333,1.86103375763749,1.83325713438917,1.84714544601333,4483986.36819649,0.0,1.0
1982-07-29,33.88,34.13,33.25,33.75,311400,1.88214399130621,1.89603230293037,1.84714544601333,1.87492206926165,5605432.97894978,0.0,1.0
1982-07-30,33.5,34.13,33.5,33.88,64800,1.86103375763749,1.89603230293037,1.86103375763749,1.88214399130621,1166448.48116874,0.0,1.0
1982-08-02,34.13,34.38,33.75,34.13,340000,1.89603230293037,1.90992061455453,1.87492206926165,1.89603230293037,6120254.37650265,0.0,1.0
1982-08-03,33.88,34.63,33.88,34.25,94600,1.88214399130621,1.92380892617869,1.88214399130621,1.90269869250997,1702870.77652103,0.0,1.0
1982-08-04,34.25,34.38,33.75,34.13,151700,1.90269869250997,1.90992061455453,1.87492206926165,1.89603230293037,2730713.49681015,0.0,1.0
1982-08-05,33.75,34.0,33.5,33.75,163100,1.87492206926165,1.88881038088581,1.86103375763749,1.87492206926165,2935922.02590465,0.0,1.0
1982-08-06,33.5,33.88,33.38,33.63,91900,1.86103375763749,1.88214399130621,1.85436736805789,1.86825567968205,1654268.75647233,0.0,1.0
1982-08-09,33.0,33.5,32.75,33.13,130400,1.83325713438917,1.86103375763749,1.81936882276501,1.84047905643373,2347297.56087042,0.0,1.0
1982-08-10,32.63,33.38,32.63,33.0,122700,1.81270243318541,1.85436736805789,1.81270243318541,1.83325713438917,2208691.79999081,0.0,1.0
1982-08-11,34.0,34.0,32.63,33.38,222200,1.88881038088581,1.88881038088581,1.81270243318541,1.85436736805789,3999766.24252614,0.0,1.0
1982-08-12,34.25,35.25,33.75,34.5,156000,1.90269869250997,1.95825193900661,1.87492206926165,1.91658700413413,2808116.71392474,0.0,1.0
1982-08-13,35.38,35.38,34.25,34.88,87000,1.96547386105117,1.96547386105117,1.90269869250997,1.93769723780285,1566065.09045803,0.0,1.0
1982-08-16,34.88,35.75,34.88,35.38,85900,1.93769723780285,1.98602856225493,1.93769723780285,1.96547386105117,1546264.26747523,0.0,1.0
1982-08-17,36.88,36.88,35.5,36.25,280100,2.04880373079614,2.04880373079614,1.97214025063077,2.01380518550325,5042009.5613482,0.0,1.0
1982-08-18,37.25,39.5,36.38,38.0,300900,2.06935843199989,2.19435323661734,2.02102710754782,2.11102336687237,5416425.12320485,0.0,1.0
1982-08-19,36.0,37.25,36.0,36.63,99700,1.99991687387909,2.06935843199989,1.99991687387909,2.03491541917198,1794674.59216857,0.0,1.0
1982-08-20,37.75,37.75,36.13,37.0,163200,2.09713505524821,2.09713505524821,2.00713879592365,2.05547012037573,2937722.10072127,0.0,1.0
1982-08-23,37.5,37.75,36.63,37.25,201000,2.08324674362405,2.09713505524821,2.03491541917198,2.06935843199989,3618150.38140304,0.0,1.0
1982-08-24,37.75,38.25,37.38,37.88,168700,2.09713505524821,2.12491167849653,2.07658035404446,2.10435697729278,3036726.21563529,0.0,1.0
1982-08-25,37.38,38.25,37.25,37.75,350300,2.07658035404446,2.12491167849653,2.06935843199989,2.09713505524821,6305662.08261433,0.0,1.0
1982-08-26,38.63,39.25,37.38,38.38,134000,2.14602191216526,2.18046492499318,2.07658035404446,2.1321336005411,2412100.25426869,0.0,1.0
1982-08-27,37.75,38.38,37.63,38.0,140200,2.09713505524821,2.1321336005411,2.09046866566862,2.11102336687237,2523704.89289904,0.0,1.0
1982-08-30,37.63,38.0,37.38,37.75,110500,2.09046866566862,2.11102336687237,2.07658035404446,2.09713505524821,1989082.67236336,0.0,1.0
1982-08-31,38.5,38.5,37.13,37.88,170900,2.13879999012069,2.13879999012069,2.0626920424203,2.10435697729278,3076327.8616009,0.0,1.0
1982-09-01,38.0,38.63,37.63,38.13,154400,2.11102336687237,2.14602191216526,2.09046866566862,2.11824528891694,2779315.51685885,0.0,1.0
1982-09-02,38.0,38.13,36.63,37.38,237200,2.11102336687237,2.11824528891694,2.03491541917198,2.07658035404446,4269777.46501891,0.0,1.0
1982-09-03,37.13,38.63,37.0,37.88,391500,2.0626920424203,2.14602191216526,2.05547012037573,2.10435697729278,7047292.90706112,0.0,1.0
1982-09-07,36.13,36.5,35.75,36.13,219700,2.00713879592365,2.02769349712741,1.98602856225493,2.00713879592365,3954764.37211069,0.0,1.0
1982-09-08,35.25,36.0,35.25,35.63,208800,1.95825193900661,1.99991687387909,1.95825193900661,1.97936217267533,3758556.21709927,0.0,1.0
1982-09-09,35.38,35.5,35.25,35.38,138000,1.96547386105117,1.97214025063077,1.95825193900661,1.96547386105117,2484103.24693343,0.0,1.0
1982-09-10,35.25,35.38,35.0,35.25,124700,1.95825193900661,1.96547386105117,1.94436362738245,1.95825193900661,2244693.29632318,0.0,1.0
1982-09-13,36.63,36.63,35.0,35.88,57400,2.03491541917198,2.03491541917198,1.94436362738245,1.99325048429949,1033242.94473897,0.0,1.0
1982-09-14,36.13,36.75,36.13,36.5,71000,2.00713879592365,2.04158180875157,2.00713879592365,2.02769349712741,1278053.11979909,0.0,1.0
1982-09-15,37.5,37.5,35.75,36.63,219700,2.08324674362405,2.08324674362405,1.98602856225493,2.03491541917198,3954764.37211069,0.0,1.0
1982-09-16,36.88,37.75,36.88,37.38,435000,2.04880373079614,2.09713505524821,2.04880373079614,2.07658035404446,7830325.45229014,0.0,1.0
1982-09-17,36.75,37.75,36.75,37.25,98400,2.04158180875157,2.09713505524821,2.04158180875157,2.06935843199989,1771273.61955253,0.0,1.0
1982-09-20,36.75,36.88,36.38,36.63,87900,2.04158180875157,2.04880373079614,2.02102710754782,2.03491541917198,1582265.7638076,0.0,1.0
1982-09-21,37.63,37.63,36.75,37.25,173800,2.09046866566862,2.09046866566862,2.04158180875157,2.06935843199989,3128530.03128282,0.0,1.0
1982-09-22,37.75,39.0,37.63,38.38,298200,2.09713505524821,2.16657661336902,2.09046866566862,2.1321336005411,5367823.10315615,0.0,1.0
1982-09-23,37.5,37.88,37.25,37.63,116700,2.08324674362405,2.10435697729278,2.06935843199989,2.09046866566862,2100687.31099371,0.0,1.0
1982-09-24,37.75,37.75,37.38,37.63,98700,2.09713505524821,2.09713505524821,2.07658035404446,2.09046866566862,1776673.84400239,0.0,1.0
1982-09-27,38.25,38.25,37.63,38.0,94500,2.12491167849653,2.12491167849653,2.09046866566862,2.11102336687237,1701070.70170442,0.0,1.0
1982-09-28,38.13,38.75,38.0,38.38,70800,2.11824528891694,2.15268830174486,2.11102336687237,2.1321336005411,1274452.97016584,0.0,1.0
1982-09-29,37.88,38.13,37.63,37.88,157700,2.10435697729278,2.11824528891694,2.09046866566862,2.10435697729278,2838717.98580725,0.0,1.0
1982-09-30,37.5,38.0,37.38,37.75,70100,2.08324674362405,2.11102336687237,2.07658035404446,2.09713505524821,1261852.44644952,0.0,1.0
1982-10-01,38.5,38.5,37.25,37.88,190100,2.13879999012069,2.13879999012069,2.06935843199989,2.10435697729278,3421942.22639163,0.0,1.0
1982-10-04,39.13,39.25,38.0,38.63,95500,2.17379853541358,2.18046492499318,2.11102336687237,2.14602191216526,1719071.4498706,0.0,1.0
1982-10-05,39.13,39.25,38.63,39.0,85300,2.17379853541358,2.18046492499318,2.14602191216526,2.16657661336902,1535463.81857552,0.0,1.0
1982-10-06,40.5,40.5,39.13,39.88,185100,2.24990648311398,2.24990648311398,2.17379853541358,2.21546347028606,3331938.4855607,0.0,1.0
1982-10-07,42.13,42.25,40.63,41.5,337500,2.3404582749035,2.3471246644831,2.25712840515854,2.30545972961062,6075252.50608719,0.0,1.0
1982-10-08,42.38,42.75,41.5,42.13,153700,2.35434658652766,2.37490128773142,2.30545972961062,2.3404582749035,2766714.99314252,0.0,1.0
1982-10-11,43.25,43.88,42.63,43.25,243900,2.40267791097974,2.43767645627263,2.36823489815182,2.40267791097974,4390382.47773234,0.0,1.0
1982-10-12,43.5,43.63,42.38,43.25,187600,2.4165662226039,2.42378814464847,2.35434658652766,2.40267791097974,3376940.35597617,0.0,1.0
1982-10-13,44.5,45.13,43.0,44.13,189600,2.47211946910054,2.50711801439343,2.38878959935558,2.45156476789679,3412941.85230854,0.0,1.0
1982-10-14,44.38,45.0,44.25,44.63,134300,2.46545307952095,2.49989609234886,2.45823115747638,2.47934139114511,2417500.47871854,0.0,1.0
1982-10-15,43.38,44.0,43.13,43.63,225800,2.4098998330243,2.44434284585222,2.39601152140014,2.42378814464847,4064568.93592441,0.0,1.0
1982-10-18,44.5,44.63,43.25,43.38,90800,2.47211946910054,2.47934139114511,2.40267791097974,2.4098998330243,1634467.93348953,0.0,1.0
1982-10-19,44.25,44.75,43.5,44.13,96300,2.45823115747638,2.4860077807247,2.4165662226039,2.45156476789679,1733472.04840355,0.0,1.0
1982-10-20,44.25,44.25,43.5,43.88,104700,2.45823115747638,2.45823115747638,2.4165662226039,2.43767645627263,1884678.33299949,0.0,1.0
1982-10-21,45.25,45.88,44.63,45.25,151300,2.51378440397302,2.54878294926591,2.47934139114511,2.51378440397302,2723513.19754368,0.0,1.0
1982-10-22,44.5,44.88,43.75,44.38,249400,2.47211946910054,2.49322970276927,2.43045453422806,2.46545307952095,4489386.59264636,0.0,1.0
1982-10-25,42.0,44.38,42.0,43.25,105400,2.33323635285894,2.46545307952095,2.33323635285894,2.40267791097974,1897278.85671582,0.0,1.0
1982-10-26,43.75,43.88,41.5,42.75,127500,2.43045453422806,2.43767645627263,2.30545972961062,2.37490128773142,2295095.39118849,0.0,1.0
1982-10-27,42.75,43.5,41.88,42.75,97100,2.37490128773142,2.4165662226039,2.32656996327934,2.37490128773142,1747872.64693649,0.0,1.0
1982-10-28,42.25,42.75,41.88,42.38,61700,2.3471246644831,2.37490128773142,2.32656996327934,2.35434658652766,1110646.16185357,0.0,1.0
1982-10-29,42.25,42.5,41.25,41.88,134700,2.3471246644831,2.36101297610726,2.29157141798646,2.32656996327934,2424700.77798502,0.0,1.0
1982-11-01,42.0,42.13,41.5,41.88,115500,2.33323635285894,2.3404582749035,2.30545972961062,2.32656996327934,2079086.41319428,0.0,1.0
1982-11-02,43.5,44.0,42.25,43.13,129400,2.4165662226039,2.44434284585222,2.3471246644831,2.39601152140014,2329296.81270424,0.0,1.0
1982-11-03,46.25,46.25,43.25,44.75,177500,2.56933765046967,2.56933765046967,2.40267791097974,2.4860077807247,3195132.7994977,0.0,1.0
1982-11-04,46.13,47.75,45.75,46.75,266800,2.56267126089007,2.65266752021463,2.54156102722134,2.59711427371799,4802599.61073796,0.0,1.0
1982-11-05,48.25,48.25,46.13,47.25,178300,2.68044414346295,2.68044414346295,2.56267126089007,2.62489089696631,3209533.39803065,0.0,1.0
1982-11-08,46.63,47.75,46.5,47.13,219700,2.59044788413839,2.65266752021463,2.58322596209383,2.61822450738671,3954764.37211068,0.0,1.0
1982-11-09,47.25,47.88,46.63,47.25,168000,2.62489089696631,2.65988944225919,2.59044788413839,2.62489089696631,3024125.69191895,0.0,1.0
1982-11-10,47.38,48.5,47.13,47.88,182200,2.63211281901087,2.69433245508711,2.61822450738671,2.65988944225919,3279736.31587877,0.0,1.0
1982-11-11,47.88,47.88,46.75,47.38,129400,2.65988944225919,2.65988944225919,2.59711427371799,2.63211281901087,2329296.81270424,0.0,1.0
1982-11-12,48.0,48.63,48.0,48.38,111800,2.66655583183879,2.70155437713167,2.66655583183879,2.68766606550751,2012483.6449794,0.0,1.0
1982-11-15,47.75,48.0,47.25,47.63,89400,2.65266752021463,2.66655583183879,2.62489089696631,2.64600113063503,1609266.88605687,0.0,1.0
1982-11-16,48.25,48.25,46.75,47.5,70400,2.68044414346295,2.68044414346295,2.59711427371799,2.63877920859047,1267252.67089937,0.0,1.0
1982-11-17,48.25,48.63,48.0,48.38,98300,2.68044414346295,2.70155437713167,2.66655583183879,2.68766606550751,1769473.54473591,0.0,1.0
1982-11-18,48.0,48.38,47.88,48.13,34800,2.66655583183879,2.68766606550751,2.65988944225919,2.67377775388335,626426.036183212,0.0,1.0
1982-11-19,47.25,48.13,47.13,47.63,95800,2.62489089696631,2.67377775388335,2.61822450738671,2.64600113063503,1724471.67432045,0.0,1.0
1982-11-22,46.5,47.75,46.0,46.88,166300,2.58322596209383,2.65266752021463,2.55544933884551,2.60433619576255,2993524.42003644,0.0,1.0
1982-11-23,45.75,46.75,45.5,46.13,143000,2.54156102722134,2.59711427371799,2.52767271559718,2.56267126089007,2574106.98776435,0.0,1.0
1982-11-24,45.0,45.5,44.25,44.88,240700,2.49989609234886,2.52767271559718,2.45823115747638,2.49322970276927,4332780.08360056,0.0,1.0
1982-11-26,44.25,45.0,42.75,43.88,130900,2.45823115747638,2.49989609234886,2.37490128773142,2.43767645627263,2356297.93495352,0.0,1.0
1982-11-29,43.25,44.5,42.75,43.63,114700,2.40267791097974,2.47211946910054,2.37490128773142,2.42378814464847,2064685.81466134,0.0,1.0
1982-11-30,46.5,46.5,43.25,44.88,122800,2.58322596209383,2.58322596209383,2.40267791097974,2.49322970276927,2210491.87480742,0.0,1.0
1982-12-01,44.75,46.63,44.5,45.63,87700,2.4860077807247,2.59044788413839,2.47211946910054,2.53489463764175,1578665.61417436,0.0,1.0
1982-12-02,45.25,45.75,44.38,45.13,223500,2.51378440397302,2.54156102722134,2.46545307952095,2.50711801439343,4023167.21514219,0.0,1.0
1982-12-03,46.13,46.75,45.5,46.13,76800,2.56267126089007,2.59711427371799,2.52767271559718,2.56267126089007,1382457.45916295,0.0,1.0
1982-12-06,47.75,47.88,45.88,46.13,94400,2.65266752021463,2.65988944225919,2.54878294926591,2.56267126089007,1699270.62688779,0.0,1.0
1982-12-07,47.0,48.25,47.0,47.63,218800,2.61100258534215,2.68044414346295,2.61100258534215,2.64600113063503,3938563.69876111,0.0,1.0
1982-12-08,46.63,47.88,46.63,47.25,103500,2.59044788413839,2.65988944225919,2.59044788413839,2.62489089696631,1863077.43520007,0.0,1.0
1982-12-09,44.75,46.63,44.75,45.75,64500,2.4860077807247,2.59044788413839,2.4860077807247,2.54156102722134,1161048.25671889,0.0,1.0
1982-12-10,42.63,44.75,42.5,43.63,213200,2.36823489815182,2.4860077807247,2.36101297610726,2.42378814464847,3837759.50903049,0.0,1.0
1982-12-13,42.63,43.25,42.5,42.88,130900,2.36823489815182,2.40267791097974,2.36101297610726,2.38212320977598,2356297.93495352,0.0,1.0
1982-12-14,43.0,43.25,42.5,42.88,358800,2.38878959935558,2.40267791097974,2.36101297610726,2.38212320977598,6458668.44202692,0.0,1.0
1982-12-15,43.5,44.13,42.88,43.5,112400,2.4165662226039,2.45156476789679,2.38212320977598,2.4165662226039,2023284.09387911,0.0,1.0
1982-12-16,42.25,43.5,42.0,42.75,90100,2.3471246644831,2.4165662226039,2.33323635285894,2.37490128773142,1621867.4097732,0.0,1.0
1982-12-17,43.0,43.0,42.25,42.63,140300,2.38878959935558,2.38878959935558,2.3471246644831,2.36823489815182,2525504.96771565,0.0,1.0
1982-12-20,42.0,42.75,41.88,42.38,67700,2.33323635285894,2.37490128773142,2.32656996327934,2.35434658652766,1218650.65085067,0.0,1.0
1982-12-21,42.75,43.0,41.5,42.25,80200,2.37490128773142,2.38878959935558,2.30545972961062,2.3471246644831,1443660.00292798,0.0,1.0
1982-12-22,43.63,44.13,42.5,43.38,133000,2.42378814464847,2.45156476789679,2.36101297610726,2.4098998330243,2394099.5061025,0.0,1.0
1982-12-23,45.0,45.25,44.25,44.75,94400,2.49989609234886,2.51378440397302,2.45823115747638,2.4860077807247,1699270.6268878,0.0,1.0
1982-12-27,45.25,45.5,45.0,45.25,167800,2.51378440397302,2.52767271559718,2.49989609234886,2.51378440397302,3020525.54228572,0.0,1.0
1982-12-28,45.0,45.25,44.75,45.0,142600,2.49989609234886,2.51378440397302,2.4860077807247,2.49989609234886,2566906.68849788,0.0,1.0
1982-12-29,44.25,44.88,44.13,44.5,223100,2.45823115747638,2.49322970276927,2.45156476789679,2.47211946910054,4015966.91587571,0.0,1.0
1982-12-30,43.63,44.13,43.0,43.63,80600,2.42378814464847,2.45156476789679,2.38878959935558,2.42378814464847,1450860.30219445,0.0,1.0
1982-12-31,44.25,44.25,43.5,43.88,21500,2.45823115747638,2.45823115747638,2.4165662226039,2.43767645627263,387016.085572962,0.0,1.0
1983-01-03,42.75,43.63,42.75,43.25,115400,2.37490128773142,2.42378814464847,2.37490128773142,2.40267791097974,2077286.33837766,0.0,1.0
1983-01-04,43.0,43.38,42.75,43.13,105400,2.38878959935558,2.4098998330243,2.37490128773142,2.39601152140014,1897278.85671582,0.0,1.0
1983-01-05,42.88,43.88,42.75,43.38,189700,2.38212320977598,2.43767645627263,2.37490128773142,2.4098998330243,3414741.92712516,0.0,1.0
1983-01-06,43.63,43.75,43.0,43.38,243200,2.42378814464847,2.43045453422806,2.38878959935558,2.4098998330243,4377781.954016,0.0,1.0
1983-01-07,43.5,43.88,42.5,43.25,317500,2.4165662226039,2.43767645627263,2.36101297610726,2.40267791097974,5715237.54276351,0.0,1.0
1983-01-10,44.38,44.75,43.88,44.38,158700,2.46545307952095,2.4860077807247,2.43767645627263,2.46545307952095,2856718.73397344,0.0,1.0
1983-01-11,44.5,44.63,44.0,44.38,268000,2.47211946910054,2.47934139114511,2.44434284585222,2.46545307952095,4824200.50853739,0.0,1.0
1983-01-12,46.25,46.88,44.75,45.88,134300,2.56933765046967,2.60433619576255,2.4860077807247,2.54878294926591,2417500.47871854,0.0,1.0
1983-01-13,45.5,46.0,45.13,45.63,139300,2.52767271559718,2.55544933884551,2.50711801439343,2.53489463764175,2507504.21954947,0.0,1.0
1983-01-14,45.5,46.0,44.5,45.25,137700,2.52767271559718,2.55544933884551,2.47211946910054,2.51378440397302,2478703.02248358,0.0,1.0
1983-01-17,44.0,45.25,44.0,44.63,227000,2.44434284585222,2.51378440397302,2.44434284585222,2.47934139114511,4086169.83372383,0.0,1.0
1983-01-18,42.13,43.75,41.0,43.75,377800,2.3404582749035,2.43045453422806,2.2776831063623,2.43045453422806,6800682.65718442,0.0,1.0
1983-01-19,42.0,42.13,41.5,41.88,101900,2.33323635285894,2.3404582749035,2.30545972961062,2.32656996327934,1834276.23813418,0.0,1.0
1983-01-20,41.88,42.38,40.63,41.5,220900,2.32656996327934,2.35434658652766,2.25712840515854,2.30545972961062,3976365.26991011,0.0,1.0
1983-01-21,41.13,42.0,40.88,41.5,79600,2.28490502840686,2.33323635285894,2.2710167167827,2.30545972961062,1432859.55402827,0.0,1.0
1983-01-24,39.5,40.25,39.38,39.88,152600,2.19435323661734,2.23601817148982,2.18768684703774,2.21546347028606,2746914.17015971,0.0,1.0
1983-01-25,39.5,40.0,39.0,39.5,190600,2.19435323661734,2.22212985986566,2.16657661336902,2.19435323661734,3430942.60047471,0.0,1.0
1983-01-26,38.25,39.63,38.25,39.0,181700,2.12491167849653,2.2015751586619,2.12491167849653,2.16657661336902,3270735.94179569,0.0,1.0
1983-01-27,39.0,39.13,38.13,38.63,196300,2.16657661336902,2.17379853541358,2.11824528891694,2.14602191216526,3533546.86502196,0.0,1.0
1983-01-28,38.25,39.25,37.88,38.63,124000,2.12491167849653,2.18046492499318,2.10435697729278,2.14602191216526,2232092.77260685,0.0,1.0
1983-01-31,39.38,39.38,38.0,38.75,204100,2.18768684703774,2.18768684703774,2.11102336687237,2.15268830174486,3673952.7007182,0.0,1.0
1983-02-01,38.63,39.5,38.63,39.13,253200,2.14602191216526,2.19435323661734,2.14602191216526,2.17379853541358,4557789.43567785,0.0,1.0
1983-02-02,38.63,38.75,38.25,38.5,254300,2.14602191216526,2.15268830174486,2.12491167849653,2.13879999012069,4577590.25866065,0.0,1.0
1983-02-03,39.75,39.88,38.63,39.25,163400,2.2082415482415,2.21546347028606,2.14602191216526,2.18046492499318,2941322.2503545,0.0,1.0
1983-02-04,40.5,40.5,39.75,40.13,235700,2.24990648311398,2.24990648311398,2.2082415482415,2.22935178191022,4242776.34276962,0.0,1.0
1983-02-07,40.88,41.0,39.5,40.25,162600,2.2710167167827,2.2776831063623,2.19435323661734,2.23601817148982,2926921.65182156,0.0,1.0
1983-02-08,39.88,41.0,39.75,40.38,83800,2.21546347028606,2.2776831063623,2.2082415482415,2.24324009353438,1508462.69632624,0.0,1.0
1983-02-09,38.63,39.25,37.63,38.5,600400,2.14602191216526,2.18046492499318,2.09046866566862,2.13879999012069,10807649.198977,0.0,1.0
1983-02-10,39.63,39.88,39.13,39.5,312200,2.2015751586619,2.21546347028606,2.17379853541358,2.19435323661734,5619833.57748272,0.0,1.0
1983-02-11,40.38,40.75,39.88,40.38,694500,2.24324009353438,2.26379479473814,2.21546347028606,2.24324009353438,12501519.601415,0.0,1.0
1983-02-14,41.38,41.5,40.0,40.75,244200,2.29879334003102,2.30545972961062,2.22212985986566,2.26379479473814,4395782.7021822,0.0,1.0
1983-02-15,42.38,42.38,41.25,41.88,404000,2.35434658652766,2.35434658652766,2.29157141798646,2.32656996327934,7272302.25913845,0.0,1.0
1983-02-16,42.5,42.88,42.0,42.5,251600,2.36101297610726,2.38212320977598,2.33323635285894,2.36101297610726,4528988.23861196,0.0,1.0
1983-02-17,44.0,44.0,42.38,43.25,261900,2.44434284585222,2.44434284585222,2.35434658652766,2.40267791097974,4714395.94472366,0.0,1.0
1983-02-18,45.0,45.0,43.13,44.13,517500,2.49989609234886,2.49989609234886,2.39601152140014,2.45156476789679,9315387.17600037,0.0,1.0
1983-02-22,45.63,46.0,45.13,45.63,481200,2.53489463764175,2.55544933884551,2.50711801439343,2.53489463764175,8661960.01756786,0.0,1.0
1983-02-23,46.25,46.25,45.38,45.88,345600,2.56933765046967,2.56933765046967,2.52100632601759,2.54878294926591,6221058.56623327,0.0,1.0
1983-02-24,46.0,46.25,45.5,45.88,220300,2.55544933884551,2.56933765046967,2.52767271559718,2.54878294926591,3965564.82101038,0.0,1.0
1983-02-25,44.0,45.88,43.0,44.5,485700,2.44434284585222,2.54878294926591,2.38878959935558,2.47211946910054,8742963.3843157,0.0,1.0
1983-02-28,43.0,43.75,42.5,43.13,233300,2.38878959935558,2.43045453422806,2.36101297610726,2.39601152140014,4199574.54717079,0.0,1.0
1983-03-01,44.88,45.0,42.75,43.88,424900,2.49322970276927,2.49989609234886,2.37490128773142,2.43767645627263,7648517.89581168,0.0,1.0
1983-03-02,44.75,44.75,44.0,44.38,251200,2.4860077807247,2.4860077807247,2.44434284585222,2.46545307952095,4521787.93934549,0.0,1.0
1983-03-03,45.0,45.13,44.5,44.88,329500,2.49989609234886,2.50711801439343,2.47211946910054,2.49322970276927,5931246.52075772,0.0,1.0
1983-03-04,45.0,46.0,44.75,45.38,338400,2.49989609234886,2.55544933884551,2.4860077807247,2.52100632601759,6091453.17943676,0.0,1.0
1983-03-07,44.75,44.88,44.38,44.63,97500,2.4860077807247,2.49322970276927,2.46545307952095,2.47934139114511,1755072.94620297,0.0,1.0
1983-03-08,43.75,44.75,43.38,44.13,99800,2.43045453422806,2.4860077807247,2.4098998330243,2.45156476789679,1796474.66698519,0.0,1.0
1983-03-09,44.0,44.25,43.5,43.88,59700,2.44434284585222,2.45823115747638,2.4165662226039,2.43767645627263,1074644.6655212,0.0,1.0
1983-03-10,44.38,44.75,43.63,44.25,126200,2.46545307952095,2.4860077807247,2.42378814464847,2.45823115747638,2271694.41857245,0.0,1.0
1983-03-11,43.88,44.75,43.5,44.13,115400,2.43767645627263,2.4860077807247,2.4165662226039,2.45156476789679,2077286.33837766,0.0,1.0
1983-03-14,43.5,44.0,43.25,43.63,66800,2.4165662226039,2.44434284585222,2.40267791097974,2.42378814464847,1202449.97750111,0.0,1.0
1983-03-15,43.88,43.88,42.38,43.13,170800,2.43767645627263,2.43767645627263,2.35434658652766,2.39601152140014,3074527.78678427,0.0,1.0
1983-03-16,44.5,44.75,43.63,44.25,119700,2.47211946910054,2.4860077807247,2.42378814464847,2.45823115747638,2154689.55549226,0.0,1.0
1983-03-17,44.13,45.0,43.88,44.5,249600,2.45156476789679,2.49989609234886,2.43767645627263,2.47211946910054,4492986.74227958,0.0,1.0
1983-03-18,45.0,45.75,44.5,45.13,175000,2.49989609234886,2.54156102722134,2.47211946910054,2.50711801439343,3150130.92908225,0.0,1.0
1983-03-21,46.0,46.25,45.25,45.75,124400,2.55544933884551,2.56933765046967,2.51378440397302,2.54156102722134,2239293.07187332,0.0,1.0
1983-03-22,46.63,47.0,46.13,46.25,152000,2.59044788413839,2.61100258534215,2.56267126089007,2.56933765046967,2736113.72126001,0.0,1.0
1983-03-23,48.75,49.0,47.0,47.0,171200,2.70822076671127,2.72210907833543,2.61100258534215,2.61100258534215,3081728.08605074,0.0,1.0
1983-03-24,48.5,48.88,48.0,48.5,227200,2.69433245508711,2.71544268875583,2.66655583183879,2.69433245508711,4089769.98335706,0.0,1.0
1983-03-25,48.0,48.63,47.13,48.0,229600,2.66655583183879,2.70155437713167,2.61822450738671,2.66655583183879,4132971.7789559,0.0,1.0
1983-03-28,46.88,47.88,46.75,47.13,42400,2.60433619576255,2.65988944225919,2.59711427371799,2.61822450738671,763231.722246212,0.0,1.0
1983-03-29,47.0,47.5,46.88,47.13,81100,2.61100258534215,2.63877920859047,2.60433619576255,2.61822450738671,1459860.67627754,0.0,1.0
1983-03-30,47.75,48.25,47.5,47.88,82300,2.65266752021463,2.68044414346295,2.63877920859047,2.65988944225919,1481461.57407696,0.0,1.0
1983-03-31,47.88,48.63,47.75,47.75,101000,2.65988944225919,2.70155437713167,2.65266752021463,2.65266752021463,1818075.56478461,0.0,1.0
1983-04-04,47.75,47.75,47.0,47.63,29200,2.65266752021463,2.65266752021463,2.61100258534215,2.64600113063503,525621.84645258,0.0,1.0
1983-04-05,48.13,48.75,47.88,48.5,118300,2.67377775388335,2.70822076671127,2.65988944225919,2.69433245508711,2129488.5080596,0.0,1.0
1983-04-06,47.38,47.88,47.38,47.88,140900,2.63211281901087,2.65988944225919,2.63211281901087,2.65988944225919,2536305.41661536,0.0,1.0
1983-04-07,47.63,47.88,47.5,47.63,60600,2.64600113063503,2.65988944225919,2.63877920859047,2.64600113063503,1090845.33887077,0.0,1.0
1983-04-08,47.88,48.0,47.38,47.63,73100,2.65988944225919,2.66655583183879,2.63211281901087,2.64600113063503,1315854.69094807,0.0,1.0
1983-04-11,47.88,48.25,47.5,47.88,80300,2.65988944225919,2.68044414346295,2.63877920859047,2.65988944225919,1445460.0777446,0.0,1.0
1983-04-12,47.75,48.25,47.0,48.13,133100,2.65266752021463,2.68044414346295,2.61100258534215,2.67377775388335,2395899.58091912,0.0,1.0
1983-04-13,47.63,48.13,47.25,47.75,130300,2.64600113063503,2.67377775388335,2.62489089696631,2.65266752021463,2345497.48605381,0.0,1.0
1983-04-14,49.25,49.75,47.38,47.63,190700,2.73599738995959,2.76377401320791,2.63211281901087,2.64600113063503,3432742.67529134,0.0,1.0
1983-04-15,50.0,50.25,49.5,49.75,249900,2.77766232483207,2.79155063645623,2.74988570158375,2.76377401320791,4498386.96672945,0.0,1.0
1983-04-18,49.88,50.25,49.5,50.0,647500,2.77099593525247,2.79155063645623,2.74988570158375,2.77766232483207,11655484.4376043,0.0,1.0
1983-04-19,49.5,50.0,49.5,49.88,156800,2.74988570158375,2.77766232483207,2.74988570158375,2.77099593525247,2822517.31245769,0.0,1.0
1983-04-20,50.75,51.0,49.63,49.63,170300,2.81932725970455,2.83321557132871,2.75710762362831,2.75710762362831,3065527.41270118,0.0,1.0
1983-04-21,50.25,51.5,50.13,51.5,127800,2.79155063645623,2.86099219457703,2.78488424687663,2.86099219457703,2300495.61563835,0.0,1.0
1983-04-22,50.0,50.38,49.75,50.38,82900,2.77766232483207,2.79877255850079,2.76377401320791,2.79877255850079,1492262.02297668,0.0,1.0
1983-04-25,49.13,50.13,49.0,49.63,64000,2.72933100037999,2.78488424687663,2.72210907833543,2.75710762362831,1152047.88263579,0.0,1.0
1983-04-26,50.5,50.5,49.38,50.0,84500,2.80543894808039,2.80543894808039,2.74321931200415,2.77766232483207,1521063.22004257,0.0,1.0
1983-04-27,50.25,51.25,49.88,50.63,453400,2.79155063645623,2.84710388295287,2.77099593525247,2.81266087012496,8161539.21854795,0.0,1.0
1983-04-28,50.75,51.0,50.25,50.63,169700,2.81932725970455,2.83321557132871,2.79155063645623,2.81266087012496,3054726.96380147,0.0,1.0
1983-04-29,50.38,51.0,50.13,50.63,338200,2.79877255850079,2.83321557132871,2.78488424687663,2.81266087012496,6087853.02980353,0.0,1.0
1983-05-02,48.88,50.38,48.63,49.5,126300,2.71544268875583,2.79877255850079,2.70155437713167,2.74988570158375,2273494.49338907,0.0,1.0
1983-05-03,49.0,49.0,47.75,48.88,163000,2.72210907833543,2.72210907833543,2.65266752021463,2.71544268875583,2934121.95108803,0.0,1.0
1983-05-04,49.75,49.75,49.5,49.63,119300,2.76377401320791,2.76377401320791,2.74988570158375,2.75710762362831,2147489.25622578,0.0,1.0
1983-05-05,49.88,50.25,49.5,49.88,90400,2.77099593525247,2.79155063645623,2.74988570158375,2.77099593525247,1627267.63422306,0.0,1.0
1983-05-06,50.13,50.88,50.0,50.13,1007300,2.78488424687663,2.82654918174912,2.77766232483207,2.78488424687663,18132153.6277974,0.0,1.0
1983-05-09,49.75,50.38,49.75,50.13,83100,2.76377401320791,2.79877255850079,2.76377401320791,2.78488424687663,1495862.17260991,0.0,1.0
1983-05-10,49.5,49.88,49.38,49.88,278800,2.74988570158375,2.77099593525247,2.74321931200415,2.77099593525247,5018608.58873217,0.0,1.0
1983-05-11,48.38,49.38,47.75,49.25,104300,2.68766606550751,2.74321931200415,2.65266752021463,2.73599738995959,1877478.03373302,0.0,1.0
1983-05-12,47.0,48.38,46.75,48.38,342400,2.61100258534215,2.68766606550751,2.59711427371799,2.68766606550751,6163456.17210148,0.0,1.0
1983-05-13,47.88,48.13,46.88,47.0,384100,2.65988944225919,2.67377775388335,2.60433619576255,2.61100258534215,6914087.37063138,0.0,1.0
1983-05-16,47.25,47.75,47.13,47.75,259200,2.62489089696631,2.65266752021463,2.61822450738671,2.65266752021463,4665793.92467495,0.0,1.0
1983-05-17,47.38,47.5,47.0,47.25,268900,2.63211281901087,2.63877920859047,2.61100258534215,2.62489089696631,4840401.18188695,0.0,1.0
1983-05-18,48.13,48.5,47.38,47.38,258600,2.67377775388335,2.69433245508711,2.63211281901087,2.63211281901087,4654993.47577525,0.0,1.0
1983-05-19,47.63,48.38,47.63,48.25,182200,2.64600113063503,2.68766606550751,2.64600113063503,2.68044414346295,3279736.31587877,0.0,1.0
1983-05-20,47.25,47.5,46.63,47.5,328800,2.62489089696631,2.63877920859047,2.59044788413839,2.63877920859047,5918645.99704138,0.0,1.0
1983-05-23,48.0,48.38,46.5,46.75,235600,2.66655583183879,2.68766606550751,2.58322596209383,2.59711427371799,4240976.26795301,0.0,1.0
1983-05-24,49.0,49.25,48.63,48.75,127500,2.72210907833543,2.73599738995959,2.70155437713167,2.70822076671127,2295095.39118849,0.0,1.0
1983-05-25,49.0,49.25,48.5,49.13,302700,2.72210907833543,2.73599738995959,2.69433245508711,2.72933100037999,5448826.46990397,0.0,1.0
1983-05-26,49.38,50.0,49.0,50.0,228600,2.74321931200415,2.77766232483207,2.72210907833543,2.77766232483207,4114971.03078973,0.0,1.0
1983-05-27,48.75,49.38,48.63,49.38,144200,2.70822076671127,2.74321931200415,2.70155437713167,2.74321931200415,2595707.88556377,0.0,1.0
1983-05-31,49.25,49.38,48.5,48.5,163800,2.73599738995959,2.74321931200415,2.69433245508711,2.69433245508711,2948522.54962098,0.0,1.0
1983-06-01,49.63,49.88,49.13,49.25,268400,2.75710762362831,2.77099593525247,2.72933100037999,2.73599738995959,4831400.80780386,0.0,1.0
1983-06-02,48.88,50.0,48.75,49.88,382000,2.71544268875583,2.77766232483207,2.70822076671127,2.77099593525247,6876285.79948239,0.0,1.0
1983-06-03,48.5,48.88,48.5,48.75,121700,2.69433245508711,2.71544268875583,2.69433245508711,2.70822076671127,2190691.05182462,0.0,1.0
1983-06-06,48.63,48.88,47.75,47.88,519200,2.70155437713167,2.71544268875583,2.65266752021463,2.65988944225919,9345988.44788287,0.0,1.0
1983-06-07,49.13,49.5,49.0,49.0,104500,2.72933100037999,2.74988570158375,2.72210907833543,2.72210907833543,1881078.18336626,0.0,1.0
1983-06-08,48.88,49.38,48.75,49.38,40900,2.71544268875583,2.74321931200415,2.70822076671127,2.74321931200415,736230.599996937,0.0,1.0
1983-06-09,48.63,49.38,48.25,49.0,442300,2.70155437713167,2.74321931200415,2.68044414346295,2.72210907833543,7961730.9139033,0.0,1.0
1983-06-10,48.5,49.0,48.0,48.63,309300,2.69433245508711,2.72210907833543,2.66655583183879,2.70155437713167,5567631.40780079,0.0,1.0
1983-06-13,49.0,49.0,48.0,48.5,238900,2.72210907833543,2.72210907833543,2.66655583183879,2.69433245508711,4300378.73690142,0.0,1.0
1983-06-14,48.75,48.88,48.0,48.88,54300,2.70822076671127,2.71544268875583,2.66655583183879,2.71544268875583,977440.625423805,0.0,1.0
1983-06-15,48.75,48.88,48.0,48.88,194000,2.70822076671127,2.71544268875583,2.66655583183879,2.71544268875583,3492145.14423974,0.0,1.0
1983-06-16,49.38,49.38,48.25,49.0,166600,2.74321931200415,2.74321931200415,2.68044414346295,2.72210907833543,2998924.6444863,0.0,1.0
1983-06-17,48.88,49.25,48.38,49.13,67700,2.71544268875583,2.73599738995959,2.68766606550751,2.72933100037999,1218650.65085068,0.0,1.0
1983-06-20,48.5,48.75,48.0,48.75,113700,2.69433245508711,2.70822076671127,2.66655583183879,2.70822076671127,2046685.06649515,0.0,1.0
1983-06-21,47.75,48.38,47.25,48.25,342000,2.65266752021463,2.68766606550751,2.62489089696631,2.68044414346295,6156255.87283501,0.0,1.0
1983-06-22,47.75,47.88,47.13,47.5,187200,2.65266752021463,2.65988944225919,2.61822450738671,2.63877920859047,3369740.05670969,0.0,1.0
1983-06-23,47.5,47.75,47.0,47.5,62900,2.63877920859047,2.65266752021463,2.61100258534215,2.63877920859047,1132247.05965299,0.0,1.0
1983-06-24,48.25,48.5,47.13,47.5,82600,2.68044414346295,2.69433245508711,2.61822450738671,2.63877920859047,1486861.79852682,0.0,1.0
1983-06-27,47.63,48.88,47.25,48.63,76100,2.64600113063503,2.71544268875583,2.62489089696631,2.70155437713167,1369856.93544662,0.0,1.0
1983-06-28,47.5,47.88,47.13,47.75,51700,2.63877920859047,2.65988944225919,2.61822450738671,2.65266752021463,930638.680191725,0.0,1.0
1983-06-29,47.63,47.63,47.13,47.25,51700,2.64600113063503,2.64600113063503,2.61822450738671,2.62489089696631,930638.680191726,0.0,1.0
1983-06-30,48.13,48.63,47.88,48.0,54400,2.67377775388335,2.70155437713167,2.65988944225919,2.66655583183879,979240.700240424,0.0,1.0
1983-07-01,47.63,48.0,47.5,47.88,79000,2.64600113063503,2.66655583183879,2.63877920859047,2.65988944225919,1422059.10512856,0.0,1.0
1983-07-05,47.13,47.5,47.13,47.25,53000,2.61822450738671,2.63877920859047,2.61822450738671,2.62489089696631,954039.652807766,0.0,1.0
1983-07-06,48.5,48.5,47.25,47.25,66500,2.69433245508711,2.69433245508711,2.62489089696631,2.62489089696631,1197049.75305125,0.0,1.0
1983-07-07,48.25,48.88,48.13,48.5,103200,2.68044414346295,2.71544268875583,2.67377775388335,2.69433245508711,1857677.21075021,0.0,1.0
1983-07-08,48.5,48.63,48.13,48.13,41900,2.69433245508711,2.70155437713167,2.67377775388335,2.67377775388335,754231.34816312,0.0,1.0
1983-07-11,48.5,49.0,48.25,48.75,55100,2.69433245508711,2.72210907833543,2.68044414346295,2.70822076671127,991841.223956752,0.0,1.0
1983-07-12,47.38,48.5,47.0,48.25,134000,2.63211281901087,2.69433245508711,2.61100258534215,2.68044414346295,2412100.25426869,0.0,1.0
1983-07-13,46.88,47.63,46.5,47.63,78600,2.60433619576255,2.64600113063503,2.58322596209383,2.64600113063503,1414858.80586208,0.0,1.0
1983-07-14,46.88,47.25,46.75,46.88,113700,2.60433619576255,2.62489089696631,2.59711427371799,2.60433619576255,2046685.06649515,0.0,1.0
1983-07-15,46.38,46.88,46.0,46.88,106300,2.57655957251423,2.60433619576255,2.55544933884551,2.60433619576255,1913479.53006539,0.0,1.0
1983-07-18,46.88,47.63,46.63,46.63,69200,2.60433619576255,2.64600113063503,2.59044788413839,2.59044788413839,1245651.77309995,0.0,1.0
1983-07-19,47.13,47.5,46.88,47.0,103600,2.61822450738671,2.63877920859047,2.60433619576255,2.61100258534215,1864877.51001669,0.0,1.0
1983-07-20,47.63,47.88,47.13,47.38,208200,2.64600113063503,2.65988944225919,2.61822450738671,2.63211281901087,3747755.76819956,0.0,1.0
1983-07-21,47.13,47.88,46.75,47.75,141500,2.61822450738671,2.65988944225919,2.59711427371799,2.65266752021463,2547105.86551507,0.0,1.0
1983-07-22,47.13,47.25,46.5,46.88,64600,2.61822450738671,2.62489089696631,2.58322596209383,2.60433619576255,1162848.3315355,0.0,1.0
1983-07-25,48.25,49.0,46.88,47.38,97000,2.68044414346295,2.72210907833543,2.60433619576255,2.63211281901087,1746072.57211987,0.0,1.0
1983-07-26,47.5,48.0,47.0,48.0,61900,2.63877920859047,2.66655583183879,2.61100258534215,2.66655583183879,1114246.3114868,0.0,1.0
1983-07-27,42.75,43.88,42.63,43.0,747500,2.37490128773142,2.43767645627263,2.36823489815182,2.38878959935558,13455559.2542227,0.0,1.0
1983-07-28,42.25,42.75,41.5,42.5,886500,2.3471246644831,2.37490128773142,2.30545972961062,2.36101297610726,15957663.2493223,0.0,1.0
1983-07-29,41.25,41.88,40.0,41.63,491600,2.29157141798646,2.32656996327934,2.22212985986566,2.31268165165518,8849167.79849618,0.0,1.0
1983-08-01,41.63,42.25,40.75,41.0,303300,2.31268165165518,2.3471246644831,2.26379479473814,2.2776831063623,5459626.91880369,0.0,1.0
1983-08-02,41.63,42.25,41.25,42.0,170500,2.31268165165518,2.3471246644831,2.29157141798646,2.33323635285894,3069127.56233442,0.0,1.0
1983-08-03,41.5,42.0,41.25,41.88,354100,2.30545972961062,2.33323635285894,2.29157141798646,2.32656996327934,6374064.92564584,0.0,1.0
1983-08-04,40.13,41.38,40.0,41.38,363400,2.22935178191022,2.29879334003102,2.22212985986566,2.29879334003102,6541471.88359136,0.0,1.0
1983-08-05,40.0,40.25,39.63,40.13,504900,2.22212985986566,2.23601817148982,2.2015751586619,2.22935178191022,9088577.74910642,0.0,1.0
1983-08-08,39.75,39.88,39.5,39.5,156500,2.2082415482415,2.21546347028606,2.19435323661734,2.19435323661734,2817117.08800783,0.0,1.0
1983-08-09,39.88,40.0,39.5,39.63,320900,2.21546347028606,2.22212985986566,2.19435323661734,2.2015751586619,5776440.08652853,0.0,1.0
1983-08-10,41.25,41.38,39.5,39.75,176100,2.29157141798646,2.29879334003102,2.19435323661734,2.2082415482415,3169931.75206505,0.0,1.0
1983-08-11,40.75,41.25,40.5,41.25,86300,2.26379479473814,2.29157141798646,2.24990648311398,2.29157141798646,1553464.5667417,0.0,1.0
1983-08-12,41.25,41.38,40.5,40.75,99700,2.29157141798646,2.29879334003102,2.24990648311398,2.26379479473814,1794674.59216857,0.0,1.0
1983-08-15,41.5,42.63,41.5,41.5,249600,2.30545972961062,2.36823489815182,2.30545972961062,2.30545972961062,4492986.74227959,0.0,1.0
1983-08-16,41.75,42.13,41.5,41.63,134900,2.31934804123478,2.3404582749035,2.30545972961062,2.31268165165518,2428300.92761826,0.0,1.0
1983-08-17,42.5,43.0,42.0,42.0,698100,2.36101297610726,2.38878959935558,2.33323635285894,2.33323635285894,12566322.2948132,0.0,1.0
1983-08-18,42.38,42.88,42.25,42.75,68100,2.35434658652766,2.38212320977598,2.3471246644831,2.37490128773142,1225850.95011715,0.0,1.0
1983-08-19,41.5,41.88,40.88,41.75,129600,2.30545972961062,2.32656996327934,2.2710167167827,2.31934804123478,2332896.96233748,0.0,1.0
1983-08-22,40.75,41.75,40.25,41.63,102100,2.26379479473814,2.31934804123478,2.23601817148982,2.31268165165518,1837876.38776741,0.0,1.0
1983-08-23,40.13,40.5,39.75,40.0,155600,2.22935178191022,2.24990648311398,2.2082415482415,2.22212985986566,2800916.41465827,0.0,1.0
1983-08-24,40.25,40.38,39.88,39.88,83000,2.23601817148982,2.24324009353438,2.21546347028606,2.21546347028606,1494062.09779329,0.0,1.0
1983-08-25,40.63,40.63,40.0,40.25,65300,2.25712840515854,2.25712840515854,2.22212985986566,2.23601817148982,1175448.85525183,0.0,1.0
1983-08-26,41.5,41.5,40.63,41.0,136300,2.30545972961062,2.30545972961062,2.25712840515854,2.2776831063623,2453501.97505091,0.0,1.0
1983-08-29,40.88,41.13,40.5,41.13,62500,2.2710167167827,2.28490502840686,2.24990648311398,2.28490502840686,1125046.76038652,0.0,1.0
1983-08-30,41.25,42.0,41.0,41.38,74700,2.29157141798646,2.33323635285894,2.2776831063623,2.29879334003102,1344655.88801396,0.0,1.0
1983-08-31,42.0,42.25,41.0,41.25,107800,2.33323635285894,2.3471246644831,2.2776831063623,2.29157141798646,1940480.65231466,0.0,1.0
1983-09-01,42.13,42.75,42.13,42.13,182900,2.3404582749035,2.37490128773142,2.3404582749035,2.3404582749035,3292336.83959511,0.0,1.0
1983-09-02,42.25,42.5,41.63,41.63,1141300,2.3471246644831,2.36101297610726,2.31268165165518,2.31268165165518,20544253.8820661,0.0,1.0
1983-09-06,44.38,44.38,42.88,43.0,167800,2.46545307952095,2.46545307952095,2.38212320977598,2.38878959935558,3020525.54228571,0.0,1.0
1983-09-07,43.0,43.88,42.63,43.75,366400,2.38878959935558,2.43767645627263,2.36823489815182,2.43045453422806,6595474.12808992,0.0,1.0
1983-09-08,43.5,44.13,42.88,43.13,103800,2.4165662226039,2.45156476789679,2.38212320977598,2.39601152140014,1868477.65964993,0.0,1.0
1983-09-09,43.63,43.88,43.38,43.63,101900,2.42378814464847,2.43767645627263,2.4098998330243,2.42378814464847,1834276.23813417,0.0,1.0
1983-09-12,43.38,44.5,43.0,44.38,218600,2.4098998330243,2.47211946910054,2.38878959935558,2.46545307952095,3934963.54912789,0.0,1.0
1983-09-13,44.0,44.13,43.63,43.63,67500,2.44434284585222,2.45156476789679,2.42378814464847,2.42378814464847,1215050.50121744,0.0,1.0
1983-09-14,44.25,44.25,44.0,44.0,136700,2.45823115747638,2.45823115747638,2.44434284585222,2.44434284585222,2460702.27431739,0.0,1.0
1983-09-15,42.75,44.0,42.75,44.0,181000,2.37490128773142,2.44434284585222,2.37490128773142,2.44434284585222,3258135.41807935,0.0,1.0
1983-09-16,42.75,43.38,42.5,42.75,155100,2.37490128773142,2.4098998330243,2.36101297610726,2.37490128773142,2791916.04057518,0.0,1.0
1983-09-19,43.25,43.5,42.63,42.88,65600,2.40267791097974,2.4165662226039,2.36823489815182,2.38212320977598,1180849.07970169,0.0,1.0
1983-09-20,43.5,43.88,43.13,43.5,120000,2.4165662226039,2.43767645627263,2.39601152140014,2.4165662226039,2160089.77994211,0.0,1.0
1983-09-21,43.38,43.75,43.25,43.63,179900,2.4098998330243,2.43045453422806,2.40267791097974,2.42378814464847,3238334.59509655,0.0,1.0
1983-09-22,43.63,43.63,43.25,43.25,188200,2.42378814464847,2.42378814464847,2.40267791097974,2.40267791097974,3387740.80487587,0.0,1.0
1983-09-23,43.88,43.88,43.0,43.63,88000,2.43767645627263,2.43767645627263,2.38878959935558,2.42378814464847,1584065.83862421,0.0,1.0
1983-09-26,44.0,44.88,43.75,44.5,259900,2.44434284585222,2.49322970276927,2.43045453422806,2.47211946910054,4678394.44839129,0.0,1.0
1983-09-27,43.75,44.25,43.75,44.25,98400,2.43045453422806,2.45823115747638,2.43045453422806,2.45823115747638,1771273.61955253,0.0,1.0
1983-09-28,44.13,44.13,43.63,43.88,67200,2.45156476789679,2.45156476789679,2.42378814464847,2.43767645627263,1209650.27676758,0.0,1.0
1983-09-29,44.25,44.5,44.0,44.13,86700,2.45823115747638,2.47211946910054,2.44434284585222,2.45156476789679,1560664.86600818,0.0,1.0
1983-09-30,44.25,44.25,44.0,44.13,120900,2.45823115747638,2.45823115747638,2.44434284585222,2.45156476789679,2176290.45329168,0.0,1.0
1983-10-03,43.88,44.25,43.88,44.0,124500,2.43767645627263,2.45823115747638,2.43767645627263,2.44434284585222,2241093.14668994,0.0,1.0
1983-10-04,44.5,44.5,44.0,44.13,105900,2.47211946910054,2.47211946910054,2.44434284585222,2.45156476789679,1906279.23079892,0.0,1.0
1983-10-05,45.63,45.88,44.0,44.5,164400,2.53489463764175,2.54878294926591,2.44434284585222,2.47211946910054,2959322.99852069,0.0,1.0
1983-10-06,46.38,46.38,45.5,46.0,114900,2.57655957251423,2.57655957251423,2.52767271559718,2.55544933884551,2068285.96429457,0.0,1.0
1983-10-07,47.0,47.13,46.0,46.38,181200,2.61100258534215,2.61822450738671,2.55544933884551,2.57655957251423,3261735.56771258,0.0,1.0
1983-10-10,47.25,47.25,46.38,47.0,76700,2.62489089696631,2.62489089696631,2.57655957251423,2.61100258534215,1380657.38434633,0.0,1.0
1983-10-11,46.5,47.0,46.38,47.0,133900,2.58322596209383,2.61100258534215,2.57655957251423,2.61100258534215,2410300.17945207,0.0,1.0
1983-10-12,45.63,46.38,45.5,46.25,86100,2.53489463764175,2.57655957251423,2.52767271559718,2.56933765046967,1549864.41710846,0.0,1.0
1983-10-13,45.38,45.75,45.25,45.38,73000,2.52100632601759,2.54156102722134,2.51378440397302,2.52100632601759,1314054.61613145,0.0,1.0
1983-10-14,46.13,46.13,45.38,45.63,94200,2.56267126089007,2.56267126089007,2.52100632601759,2.53489463764175,1695670.47725456,0.0,1.0
1983-10-17,46.5,46.88,45.88,45.88,226400,2.58322596209383,2.60433619576255,2.54878294926591,2.54878294926591,4075369.38482411,0.0,1.0
1983-10-18,45.63,46.5,45.13,46.5,257300,2.53489463764175,2.58322596209383,2.50711801439343,2.58322596209383,4631592.50315921,0.0,1.0
1983-10-19,45.38,45.63,45.13,45.5,289100,2.52100632601759,2.53489463764175,2.50711801439343,2.52767271559718,5204016.29484386,0.0,1.0
1983-10-20,45.5,45.63,45.38,45.38,112700,2.52767271559718,2.53489463764175,2.52100632601759,2.52100632601759,2028684.31832897,0.0,1.0
1983-10-21,45.13,45.5,44.88,45.5,190000,2.50711801439343,2.52767271559718,2.49322970276927,2.52767271559718,3420142.15157501,0.0,1.0
1983-10-24,45.13,45.38,44.5,45.38,167600,2.50711801439343,2.52100632601759,2.47211946910054,2.52100632601759,3016925.39265248,0.0,1.0
1983-10-25,45.0,45.38,44.63,45.13,56400,2.49989609234886,2.52100632601759,2.47934139114511,2.50711801439343,1015242.19657279,0.0,1.0
1983-10-26,45.13,45.25,44.75,45.13,139800,2.50711801439343,2.51378440397302,2.4860077807247,2.50711801439343,2516504.59363256,0.0,1.0
1983-10-27,45.88,46.0,44.75,45.25,268100,2.54878294926591,2.55544933884551,2.4860077807247,2.51378440397302,4826000.583354,0.0,1.0
1983-10-28,45.63,46.13,45.38,46.0,140400,2.53489463764175,2.56267126089007,2.52100632601759,2.55544933884551,2527305.04253227,0.0,1.0
1983-10-31,45.75,45.88,45.25,45.88,89400,2.54156102722134,2.54878294926591,2.51378440397302,2.54878294926591,1609266.88605688,0.0,1.0
1983-11-01,46.25,46.25,45.5,46.0,194700,2.56933765046967,2.56933765046967,2.52767271559718,2.55544933884551,3504745.66795607,0.0,1.0
1983-11-02,45.88,46.5,45.88,46.25,132700,2.54878294926591,2.58322596209383,2.54878294926591,2.56933765046967,2388699.28165265,0.0,1.0
1983-11-03,44.88,45.88,44.88,45.88,53800,2.49322970276927,2.54878294926591,2.49322970276927,2.54878294926591,968440.251340712,0.0,1.0
1983-11-04,45.13,45.38,44.13,44.88,95200,2.50711801439343,2.52100632601759,2.45156476789679,2.49322970276927,1713671.22542074,0.0,1.0
1983-11-07,45.13,45.38,44.88,45.38,58800,2.50711801439343,2.52100632601759,2.49322970276927,2.52100632601759,1058443.99217163,0.0,1.0
1983-11-08,44.0,44.88,44.0,44.75,97100,2.44434284585222,2.49322970276927,2.44434284585222,2.4860077807247,1747872.64693649,0.0,1.0
1983-11-09,45.38,45.38,44.25,44.25,55700,2.52100632601759,2.52100632601759,2.45823115747638,2.45823115747638,1002641.67285646,0.0,1.0
1983-11-10,44.63,45.63,44.63,45.63,142500,2.47934139114511,2.53489463764175,2.47934139114511,2.53489463764175,2565106.61368125,0.0,1.0
1983-11-11,44.5,44.88,43.88,44.88,237900,2.47211946910054,2.49322970276927,2.43767645627263,2.49322970276927,4282377.98873524,0.0,1.0
1983-11-14,43.63,44.5,43.63,44.5,131200,2.42378814464847,2.47211946910054,2.42378814464847,2.47211946910054,2361698.15940337,0.0,1.0
1983-11-15,43.0,43.75,43.0,43.63,262200,2.38878959935558,2.43045453422806,2.38878959935558,2.42378814464847,4719796.16917351,0.0,1.0
1983-11-16,43.13,43.5,42.75,43.38,127700,2.39601152140014,2.4165662226039,2.37490128773142,2.4098998330243,2298695.54082173,0.0,1.0
1983-11-17,42.88,43.25,42.88,43.25,68400,2.38212320977598,2.40267791097974,2.38212320977598,2.40267791097974,1231251.17456701,0.0,1.0
1983-11-18,43.0,43.13,42.75,42.88,131000,2.38878959935558,2.39601152140014,2.37490128773142,2.38212320977598,2358098.00977014,0.0,1.0
1983-11-21,43.0,43.38,42.63,42.75,109300,2.38878959935558,2.4098998330243,2.36823489815182,2.37490128773142,1967481.77456394,0.0,1.0
1983-11-22,44.0,44.25,43.25,43.25,136100,2.44434284585222,2.45823115747638,2.40267791097974,2.40267791097974,2449901.82541768,0.0,1.0
1983-11-23,44.38,44.38,44.0,44.25,160900,2.46545307952095,2.46545307952095,2.44434284585222,2.45823115747638,2896320.37993904,0.0,1.0
1983-11-25,44.75,44.88,44.13,44.63,55300,2.4860077807247,2.49322970276927,2.45156476789679,2.47934139114511,995441.373589991,0.0,1.0
1983-11-28,44.63,44.88,44.38,44.75,105700,2.47934139114511,2.49322970276927,2.46545307952095,2.4860077807247,1902679.08116567,0.0,1.0
1983-11-29,44.88,44.88,44.5,44.5,29200,2.49322970276927,2.49322970276927,2.47211946910054,2.47211946910054,525621.84645258,0.0,1.0
1983-11-30,45.0,45.25,44.63,44.63,84300,2.49989609234886,2.51378440397302,2.47934139114511,2.47934139114511,1517463.07040934,0.0,1.0
1983-12-01,46.13,46.13,44.75,45.0,279000,2.56267126089007,2.56267126089007,2.4860077807247,2.49989609234886,5022208.73836541,0.0,1.0
1983-12-02,45.75,46.5,45.63,46.13,569600,2.54156102722134,2.58322596209383,2.53489463764175,2.56267126089007,10253226.1554586,0.0,1.0
1983-12-05,45.63,45.75,45.0,45.13,157800,2.53489463764175,2.54156102722134,2.49989609234886,2.50711801439343,2840518.06062387,0.0,1.0
1983-12-06,45.5,45.75,45.5,45.5,208000,2.52767271559718,2.54156102722134,2.52767271559718,2.52767271559718,3744155.61856633,0.0,1.0
1983-12-07,45.63,45.75,45.5,45.5,143100,2.53489463764175,2.54156102722134,2.52767271559718,2.52767271559718,2575907.06258096,0.0,1.0
1983-12-08,45.25,45.75,45.25,45.5,120600,2.51378440397302,2.54156102722134,2.51378440397302,2.52767271559718,2170890.22884182,0.0,1.0
1983-12-09,45.63,45.88,45.25,45.38,314400,2.53489463764175,2.54878294926591,2.51378440397302,2.52100632601759,5659435.22344833,0.0,1.0
1983-12-12,45.75,45.75,45.5,45.63,93200,2.54156102722134,2.54156102722134,2.52767271559718,2.53489463764175,1677669.72908838,0.0,1.0
1983-12-13,45.38,45.63,45.25,45.63,113500,2.52100632601759,2.53489463764175,2.51378440397302,2.53489463764175,2043084.91686191,0.0,1.0
1983-12-14,44.88,45.63,44.88,45.13,71200,2.49322970276927,2.53489463764175,2.49322970276927,2.50711801439343,1281653.26943232,0.0,1.0
1983-12-15,44.38,44.75,44.25,44.63,106700,2.46545307952095,2.4860077807247,2.45823115747638,2.47934139114511,1920679.82933186,0.0,1.0
1983-12-16,43.5,44.25,43.38,44.13,134200,2.4165662226039,2.45823115747638,2.4098998330243,2.45156476789679,2415700.40390193,0.0,1.0
1983-12-19,43.63,44.0,43.25,43.25,80300,2.42378814464847,2.44434284585222,2.40267791097974,2.40267791097974,1445460.07774459,0.0,1.0
1983-12-20,43.5,43.63,43.5,43.63,105700,2.4165662226039,2.42378814464847,2.4165662226039,2.42378814464847,1902679.08116568,0.0,1.0
1983-12-21,43.0,43.38,42.75,43.25,195500,2.38878959935558,2.4098998330243,2.37490128773142,2.40267791097974,3519146.26648902,0.0,1.0
1983-12-22,43.63,43.88,43.25,43.25,251000,2.42378814464847,2.43767645627263,2.40267791097974,2.40267791097974,4518187.78971224,0.0,1.0
1983-12-23,44.0,44.0,43.5,43.5,105200,2.44434284585222,2.44434284585222,2.4165662226039,2.4165662226039,1893678.70708259,0.0,1.0
1983-12-27,44.0,44.13,43.75,44.0,70000,2.44434284585222,2.45156476789679,2.43045453422806,2.44434284585222,1260052.3716329,0.0,1.0
1983-12-28,44.0,44.0,43.63,43.63,92800,2.44434284585222,2.44434284585222,2.42378814464847,2.42378814464847,1670469.4298219,0.0,1.0
1983-12-29,44.0,44.25,43.88,44.0,85300,2.44434284585222,2.45823115747638,2.43767645627263,2.44434284585222,1535463.81857552,0.0,1.0
1983-12-30,43.75,44.0,43.63,43.75,143700,2.43045453422806,2.44434284585222,2.42378814464847,2.43045453422806,2586707.51148068,0.0,1.0
1984-01-03,43.63,43.75,43.13,43.75,77400,2.42378814464847,2.43045453422806,2.39601152140014,2.43045453422806,1393257.90806266,0.0,1.0
1984-01-04,44.13,44.13,43.63,43.63,119500,2.45156476789679,2.45156476789679,2.42378814464847,2.42378814464847,2151089.40585901,0.0,1.0
1984-01-05,45.25,45.5,45.0,45.5,112600,2.51378440397302,2.52767271559718,2.49989609234886,2.52767271559718,2026884.24351235,0.0,1.0
1984-01-06,44.63,45.0,43.88,45.0,395900,2.47934139114511,2.49989609234886,2.43767645627263,2.49989609234886,7126496.19899234,0.0,1.0
1984-01-09,44.0,44.25,43.75,44.13,228900,2.44434284585222,2.45823115747638,2.43045453422806,2.45156476789679,4120371.25523958,0.0,1.0
1984-01-10,43.5,44.0,43.25,44.0,80400,2.4165662226039,2.44434284585222,2.40267791097974,2.44434284585222,1447260.15256122,0.0,1.0
1984-01-11,43.0,43.38,42.5,43.13,258400,2.38878959935558,2.4098998330243,2.36101297610726,2.39601152140014,4651393.32614201,0.0,1.0
1984-01-12,42.88,43.25,42.5,43.13,585400,2.38212320977598,2.40267791097974,2.36101297610726,2.39601152140014,10537637.9764843,0.0,1.0
1984-01-13,42.75,43.38,42.63,43.0,61200,2.37490128773142,2.4098998330243,2.36823489815182,2.38878959935558,1101645.78777048,0.0,1.0
1984-01-16,42.88,43.0,42.63,42.88,218600,2.38212320977598,2.38878959935558,2.36823489815182,2.38212320977598,3934963.54912789,0.0,1.0
1984-01-17,43.0,43.25,42.75,42.88,242100,2.38878959935558,2.40267791097974,2.37490128773142,2.38212320977598,4357981.13103321,0.0,1.0
1984-01-18,42.88,43.0,42.63,43.0,327300,2.38212320977598,2.38878959935558,2.36823489815182,2.38878959935558,5891644.87479212,0.0,1.0
1984-01-19,42.75,43.0,42.63,42.88,218500,2.37490128773142,2.38878959935558,2.36823489815182,2.38212320977598,3933163.47431126,0.0,1.0
1984-01-20,42.88,42.88,42.63,42.63,144300,2.38212320977598,2.38212320977598,2.36823489815182,2.36823489815182,2597507.96038039,0.0,1.0
1984-01-23,42.25,42.63,42.13,42.63,131900,2.3471246644831,2.36823489815182,2.3404582749035,2.36823489815182,2374298.6831197,0.0,1.0
1984-01-24,42.13,42.5,42.0,42.13,79500,2.3404582749035,2.36101297610726,2.33323635285894,2.3404582749035,1431059.47921165,0.0,1.0
1984-01-25,41.75,42.5,41.38,42.13,161400,2.31934804123478,2.36101297610726,2.29879334003102,2.3404582749035,2905320.75402214,0.0,1.0
1984-01-26,41.38,42.0,41.0,41.75,247800,2.29879334003102,2.33323635285894,2.2776831063623,2.31934804123478,4460585.39558046,0.0,1.0
1984-01-27,41.38,41.38,40.88,41.38,43800,2.29879334003102,2.29879334003102,2.2710167167827,2.29879334003102,788432.769678871,0.0,1.0
1984-01-30,40.75,41.38,40.63,40.75,229100,2.26379479473814,2.29879334003102,2.25712840515854,2.26379479473814,4123971.40487281,0.0,1.0
1984-01-31,41.0,41.13,40.63,40.63,63900,2.2776831063623,2.28490502840686,2.25712840515854,2.25712840515854,1150247.80781917,0.0,1.0
1984-02-01,40.38,41.0,40.38,40.75,102800,2.24324009353438,2.2776831063623,2.24324009353438,2.26379479473814,1850476.91148374,0.0,1.0
1984-02-02,40.5,40.75,40.13,40.5,183300,2.24990648311398,2.26379479473814,2.22935178191022,2.24990648311398,3299537.13886157,0.0,1.0
1984-02-03,40.38,41.0,40.38,40.63,170200,2.24324009353438,2.2776831063623,2.24324009353438,2.25712840515854,3063727.33788456,0.0,1.0
1984-02-06,40.63,41.0,40.25,40.5,201100,2.25712840515854,2.2776831063623,2.23601817148982,2.24990648311398,3619950.45621966,0.0,1.0
1984-02-07,40.88,40.88,40.38,40.63,229100,2.2710167167827,2.2710167167827,2.24324009353438,2.25712840515854,4123971.40487282,0.0,1.0
1984-02-08,39.75,41.25,39.63,41.0,209200,2.2082415482415,2.29157141798646,2.2015751586619,2.2776831063623,3765756.51636574,0.0,1.0
1984-02-09,39.75,40.25,39.38,40.25,298000,2.2082415482415,2.23601817148982,2.18768684703774,2.23601817148982,5364222.9535229,0.0,1.0
1984-02-10,39.5,40.13,39.38,40.0,144400,2.19435323661734,2.22935178191022,2.18768684703774,2.22212985986566,2599308.035197,0.0,1.0
1984-02-13,39.75,40.13,39.5,39.75,195500,2.2082415482415,2.22935178191022,2.19435323661734,2.2082415482415,3519146.26648902,0.0,1.0
1984-02-14,40.13,40.25,39.5,39.63,94800,2.22935178191022,2.23601817148982,2.19435323661734,2.2015751586619,1706470.92615427,0.0,1.0
1984-02-15,39.63,40.5,39.0,40.25,512700,2.2015751586619,2.24990648311398,2.16657661336902,2.23601817148982,9228983.58480267,0.0,1.0
1984-02-16,39.5,39.88,39.0,39.38,108500,2.19435323661734,2.21546347028606,2.16657661336902,2.18768684703774,1953081.17603099,0.0,1.0
1984-02-17,39.5,39.75,39.13,39.75,73500,2.19435323661734,2.2082415482415,2.17379853541358,2.2082415482415,1323054.99021454,0.0,1.0
1984-02-21,39.13,40.0,39.0,39.88,118200,2.17379853541358,2.22212985986566,2.16657661336902,2.21546347028606,2127688.43324298,0.0,1.0
1984-02-22,39.25,39.75,38.63,38.88,240000,2.18046492499318,2.2082415482415,2.14602191216526,2.15991022378942,4320179.55988421,0.0,1.0
1984-02-23,39.75,39.75,38.75,39.0,111100,2.2082415482415,2.2082415482415,2.15268830174486,2.16657661336902,1999883.12126307,0.0,1.0
1984-02-24,40.63,41.0,39.75,40.25,139200,2.25712840515854,2.2776831063623,2.2082415482415,2.23601817148982,2505704.14473285,0.0,1.0
1984-02-27,41.13,41.13,40.63,40.88,164700,2.28490502840686,2.28490502840686,2.25712840515854,2.2710167167827,2964723.22297055,0.0,1.0
1984-02-28,41.25,42.5,41.0,41.13,473500,2.29157141798646,2.36101297610726,2.2776831063623,2.28490502840686,8523354.25668824,0.0,1.0
1984-02-29,41.25,41.75,40.25,40.75,153500,2.29157141798646,2.31934804123478,2.23601817148982,2.26379479473814,2763114.84350928,0.0,1.0
1984-03-01,41.25,41.63,41.0,41.13,197500,2.29157141798646,2.31268165165518,2.2776831063623,2.28490502840686,3555147.76282139,0.0,1.0
1984-03-02,39.88,40.63,39.63,40.5,330800,2.21546347028606,2.25712840515854,2.2015751586619,2.24990648311398,5954647.49337375,0.0,1.0
1984-03-05,39.5,39.88,39.0,39.88,806700,2.19435323661734,2.21546347028606,2.16657661336902,2.21546347028606,14521203.5456608,0.0,1.0
1984-03-06,39.5,39.88,39.5,39.75,586000,2.19435323661734,2.21546347028606,2.19435323661734,2.2082415482415,10548438.425384,0.0,1.0
1984-03-07,38.88,39.13,38.38,38.63,583400,2.15991022378942,2.17379853541358,2.1321336005411,2.14602191216526,10501636.4801519,0.0,1.0
1984-03-08,39.75,40.0,38.75,38.88,345400,2.2082415482415,2.22212985986566,2.15268830174486,2.15991022378942,6217458.41660003,0.0,1.0
1984-03-09,40.0,40.0,39.5,39.75,48100,2.22212985986566,2.22212985986566,2.19435323661734,2.2082415482415,865835.986793461,0.0,1.0
1984-03-12,40.5,41.0,39.88,40.0,115900,2.24990648311398,2.2776831063623,2.21546347028606,2.22212985986566,2086286.71246075,0.0,1.0
1984-03-13,40.25,40.75,40.13,40.5,110400,2.23601817148982,2.26379479473814,2.22935178191022,2.24990648311398,1987282.59754674,0.0,1.0
1984-03-14,40.0,40.25,39.75,40.13,51900,2.22212985986566,2.23601817148982,2.2082415482415,2.22935178191022,934238.829824962,0.0,1.0
1984-03-15,40.0,40.38,40.0,40.13,63900,2.22212985986566,2.24324009353438,2.22212985986566,2.22935178191022,1150247.80781917,0.0,1.0
1984-03-16,40.75,40.75,40.38,40.75,96100,2.26379479473814,2.26379479473814,2.24324009353438,2.26379479473814,1729871.89877031,0.0,1.0
1984-03-19,40.25,40.5,40.13,40.5,129400,2.23601817148982,2.24990648311398,2.22935178191022,2.24990648311398,2329296.81270424,0.0,1.0
1984-03-20,40.75,40.88,39.88,40.25,97800,2.26379479473814,2.2710167167827,2.21546347028606,2.23601817148982,1760473.17065282,0.0,1.0
1984-03-21,41.75,41.75,40.63,40.75,174600,2.31934804123478,2.31934804123478,2.25712840515854,2.26379479473814,3142930.62981577,0.0,1.0
1984-03-22,41.25,41.63,41.13,41.63,410000,2.29157141798646,2.31268165165518,2.28490502840686,2.31268165165518,7380306.74813554,0.0,1.0
1984-03-23,41.5,41.5,41.0,41.0,48900,2.30545972961062,2.30545972961062,2.2776831063623,2.2776831063623,880236.58532641,0.0,1.0
1984-03-26,42.38,42.5,41.63,41.75,378200,2.35434658652766,2.36101297610726,2.31268165165518,2.31934804123478,6807882.9564509,0.0,1.0
1984-03-27,42.38,42.5,42.13,42.38,115300,2.35434658652766,2.36101297610726,2.3404582749035,2.35434658652766,2075486.26356105,0.0,1.0
1984-03-28,43.75,44.25,42.63,42.63,309800,2.43045453422806,2.45823115747638,2.36823489815182,2.36823489815182,5576631.78188389,0.0,1.0
1984-03-29,43.63,44.0,43.63,44.0,309400,2.42378814464847,2.44434284585222,2.42378814464847,2.44434284585222,5569431.4826174,0.0,1.0
1984-03-30,43.25,43.75,42.75,43.63,187500,2.40267791097974,2.43045453422806,2.37490128773142,2.42378814464847,3375140.28115955,0.0,1.0
1984-04-02,42.63,43.0,42.25,43.0,178400,2.36823489815182,2.38878959935558,2.3471246644831,2.38878959935558,3211333.47284728,0.0,1.0
1984-04-03,42.63,42.88,42.38,42.5,142900,2.36823489815182,2.38212320977598,2.35434658652766,2.36101297610726,2572306.91294773,0.0,1.0
1984-04-04,42.63,43.25,42.63,42.75,137900,2.36823489815182,2.40267791097974,2.36823489815182,2.37490128773142,2482303.17211681,0.0,1.0
1984-04-05,41.0,42.75,41.0,42.5,706500,2.2776831063623,2.37490128773142,2.2776831063623,2.36101297610726,12717528.5794092,0.0,1.0
1984-04-06,40.13,40.13,39.25,40.0,331000,2.22935178191022,2.22935178191022,2.18046492499318,2.22212985986566,5958247.64300699,0.0,1.0
1984-04-09,40.0,40.38,39.88,40.13,176600,2.22212985986566,2.24324009353438,2.21546347028606,2.22935178191022,3178932.12614813,0.0,1.0
1984-04-10,40.13,40.5,39.88,40.0,157000,2.22935178191022,2.24990648311398,2.21546347028606,2.22212985986566,2826117.46209093,0.0,1.0
1984-04-11,40.25,40.5,40.0,40.13,131300,2.23601817148982,2.24990648311398,2.22212985986566,2.22935178191022,2363498.23421999,0.0,1.0
1984-04-12,41.75,41.75,40.0,40.5,198000,2.31934804123478,2.31934804123478,2.22212985986566,2.24990648311398,3564148.13690448,0.0,1.0
1984-04-13,40.63,41.5,40.25,41.5,284900,2.25712840515854,2.30545972961062,2.23601817148982,2.30545972961062,5128413.1525459,0.0,1.0
1984-04-16,40.38,40.63,40.0,40.0,162900,2.24324009353438,2.25712840515854,2.22212985986566,2.22212985986566,2932321.87627142,0.0,1.0
1984-04-17,40.25,40.5,39.88,40.5,126100,2.23601817148982,2.24990648311398,2.21546347028606,2.24990648311398,2269894.34375583,0.0,1.0
1984-04-18,40.0,40.25,39.75,40.25,332200,2.22212985986566,2.23601817148982,2.2082415482415,2.23601817148982,5979848.5408064,0.0,1.0
1984-04-19,39.88,40.0,39.63,39.75,144500,2.21546347028606,2.22212985986566,2.2015751586619,2.2082415482415,2601108.11001363,0.0,1.0
1984-04-23,39.25,40.0,39.13,39.88,233500,2.18046492499318,2.22212985986566,2.17379853541358,2.21546347028606,4203174.69680401,0.0,1.0
1984-04-24,39.0,39.25,38.75,39.13,130800,2.16657661336902,2.18046492499318,2.15268830174486,2.17379853541358,2354497.8601369,0.0,1.0
1984-04-25,38.13,38.88,37.38,38.75,660200,2.11824528891694,2.15991022378942,2.07658035404446,2.15268830174486,11884093.9393148,0.0,1.0
1984-04-26,38.88,39.13,37.88,37.88,159100,2.15991022378942,2.17379853541358,2.10435697729278,2.10435697729278,2863919.03323991,0.0,1.0
1984-04-27,39.25,40.13,38.38,38.63,198900,2.18046492499318,2.22935178191022,2.1321336005411,2.14602191216526,3580348.81025404,0.0,1.0
1984-04-30,39.13,40.0,39.0,39.5,117900,2.17379853541358,2.22212985986566,2.16657661336902,2.19435323661734,2122288.20879312,0.0,1.0
1984-05-01,39.75,39.75,38.75,38.88,142200,2.2082415482415,2.2082415482415,2.15268830174486,2.15991022378942,2559706.3892314,0.0,1.0
1984-05-02,39.63,39.75,38.75,39.63,277800,2.2015751586619,2.2082415482415,2.15268830174486,2.2015751586619,5000607.84056599,0.0,1.0
1984-05-03,39.5,40.0,39.5,39.75,171400,2.19435323661734,2.22212985986566,2.19435323661734,2.2082415482415,3085328.23568398,0.0,1.0
1984-05-04,38.38,39.13,38.25,39.13,105800,2.1321336005411,2.17379853541358,2.12491167849653,2.17379853541358,1904479.15598229,0.0,1.0
1984-05-07,38.38,38.75,37.88,38.25,122500,2.1321336005411,2.15268830174486,2.10435697729278,2.12491167849653,2205091.65035757,0.0,1.0
1984-05-08,39.13,39.25,38.5,38.5,304500,2.17379853541358,2.18046492499318,2.13879999012069,2.13879999012069,5481227.8166031,0.0,1.0
1984-05-09,37.0,38.63,36.63,38.5,1057000,2.05547012037573,2.14602191216526,2.03491541917198,2.13879999012069,19026790.8116568,0.0,1.0
1984-05-10,37.0,37.38,36.75,37.25,269200,2.05547012037573,2.07658035404446,2.04158180875157,2.06935843199989,4845801.40633681,0.0,1.0
1984-05-11,36.25,37.25,36.25,37.25,120900,2.01380518550325,2.06935843199989,2.01380518550325,2.06935843199989,2176290.45329168,0.0,1.0
1984-05-14,36.25,36.63,36.13,36.13,205600,2.01380518550325,2.03491541917198,2.00713879592365,2.00713879592365,3700953.82296749,0.0,1.0
1984-05-15,36.75,36.75,36.0,36.0,154400,2.04158180875157,2.04158180875157,1.99991687387909,1.99991687387909,2779315.51685885,0.0,1.0
1984-05-16,36.0,36.5,36.0,36.5,201700,1.99991687387909,2.02769349712741,1.99991687387909,2.02769349712741,3630750.90511937,0.0,1.0
1984-05-17,36.0,36.25,36.0,36.13,90400,1.99991687387909,2.01380518550325,1.99991687387909,2.00713879592365,1627267.63422306,0.0,1.0
1984-05-18,35.13,36.13,35.13,36.0,158000,1.95158554942701,2.00713879592365,1.95158554942701,1.99991687387909,2844118.21025712,0.0,1.0
1984-05-21,35.75,35.88,35.13,35.63,87700,1.98602856225493,1.99325048429949,1.95158554942701,1.97936217267533,1578665.61417436,0.0,1.0
1984-05-22,35.5,35.75,35.25,35.63,266600,1.97214025063077,1.98602856225493,1.95825193900661,1.97936217267533,4798999.46110472,0.0,1.0
1984-05-23,34.88,35.5,34.88,35.38,239900,1.93769723780285,1.97214025063077,1.93769723780285,1.96547386105117,4318379.48506761,0.0,1.0
1984-05-24,35.13,35.38,34.88,34.88,501900,1.95158554942701,1.96547386105117,1.93769723780285,1.93769723780285,9034575.50460789,0.0,1.0
1984-05-25,34.75,35.25,34.63,35.0,193600,1.93047531575829,1.95825193900661,1.92380892617869,1.94436362738245,3484944.84497327,0.0,1.0
1984-05-29,34.25,34.5,34.25,34.25,150600,1.90269869250997,1.91658700413413,1.90269869250997,1.90269869250997,2710912.67382735,0.0,1.0
1984-05-30,34.13,34.5,33.75,34.13,336900,1.89603230293037,1.91658700413413,1.87492206926165,1.89603230293037,6064452.05718748,0.0,1.0
1984-05-31,34.0,34.13,33.75,34.0,1128000,1.88881038088581,1.89603230293037,1.87492206926165,1.88881038088581,20304843.9314558,0.0,1.0
1984-06-01,33.88,34.25,33.75,34.0,298200,1.88214399130621,1.90269869250997,1.87492206926165,1.88881038088581,5367823.10315615,0.0,1.0
1984-06-04,33.25,34.0,33.0,33.75,167900,1.84714544601333,1.88881038088581,1.83325713438917,1.87492206926165,3022325.61710233,0.0,1.0
1984-06-05,33.0,33.25,32.88,33.13,673900,1.83325713438917,1.84714544601333,1.82659074480957,1.84047905643373,12130704.1891916,0.0,1.0
1984-06-06,32.75,33.13,32.25,32.25,392700,1.81936882276501,1.84047905643373,1.79159219951669,1.79159219951669,7068893.80486054,0.0,1.0
1984-06-07,33.13,33.38,32.5,32.5,81200,1.84047905643373,1.85436736805789,1.80548051114085,1.80548051114085,1461660.75109416,0.0,1.0
1984-06-08,33.13,33.38,32.88,33.13,96900,1.84047905643373,1.85436736805789,1.82659074480957,1.84047905643373,1744272.49730325,0.0,1.0
1984-06-11,32.5,33.13,32.25,33.13,105900,1.80548051114085,1.84047905643373,1.79159219951669,1.84047905643373,1906279.23079891,0.0,1.0
1984-06-12,31.87,32.38,31.25,32.25,1579000,1.77048196584796,1.79881412156125,1.73603895302004,1.79159219951669,28423181.354405,0.0,1.0
1984-06-13,32.38,32.38,31.75,32.13,195600,1.79881412156125,1.79881412156125,1.76381557626837,1.78492580993709,3520946.34130564,0.0,1.0
1984-06-14,31.75,32.5,31.5,32.13,551900,1.76381557626837,1.80548051114085,1.7499272646442,1.78492580993709,9934612.91291706,0.0,1.0
1984-06-15,31.5,31.87,31.37,31.75,97600,1.7499272646442,1.77048196584796,1.74270534259964,1.76381557626837,1756873.02101959,0.0,1.0
1984-06-18,32.0,32.0,31.5,31.62,91600,1.77770388789253,1.77770388789253,1.7499272646442,1.7565936542238,1648868.53202247,0.0,1.0
1984-06-19,32.38,32.63,31.75,32.0,140300,1.79881412156125,1.81270243318541,1.76381557626837,1.77770388789253,2525504.96771565,0.0,1.0
1984-06-20,33.0,33.0,32.0,32.13,221600,1.83325713438917,1.83325713438917,1.77770388789253,1.78492580993709,3988965.79362642,0.0,1.0
1984-06-21,32.63,32.88,32.38,32.88,252200,1.81270243318541,1.82659074480957,1.79881412156125,1.82659074480957,4539788.68751167,0.0,1.0
1984-06-22,32.75,32.75,32.0,32.38,109600,1.81936882276501,1.81936882276501,1.77770388789253,1.79881412156125,1972881.99901379,0.0,1.0
1984-06-25,32.25,32.88,32.13,32.88,57900,1.79159219951669,1.82659074480957,1.78492580993709,1.82659074480957,1042243.31882207,0.0,1.0
1984-06-26,31.62,32.25,31.5,32.25,141000,1.7565936542238,1.79159219951669,1.7499272646442,1.79159219951669,2538105.49143198,0.0,1.0
1984-06-27,30.62,31.75,30.12,31.75,166000,1.70104040772716,1.76381557626837,1.67326378447884,1.76381557626837,2988124.19558659,0.0,1.0
1984-06-28,31.37,31.62,30.5,30.62,246700,1.74270534259964,1.7565936542238,1.69437401814756,1.70104040772716,4440784.57259766,0.0,1.0
1984-06-29,31.37,31.75,31.12,31.37,173600,1.74270534259964,1.76381557626837,1.72881703097548,1.74270534259964,3124929.88164959,0.0,1.0
1984-07-02,31.0,31.37,30.87,31.25,269400,1.72215064139588,1.74270534259964,1.71492871935132,1.73603895302004,4849401.55597005,0.0,1.0
1984-07-03,31.62,31.62,31.0,31.0,221400,1.7565936542238,1.7565936542238,1.72215064139588,1.72215064139588,3985365.6439932,0.0,1.0
1984-07-05,31.25,31.5,31.0,31.5,272600,1.73603895302004,1.7499272646442,1.72215064139588,1.7499272646442,4907003.95010184,0.0,1.0
1984-07-06,31.62,31.62,31.12,31.37,107700,1.7565936542238,1.7565936542238,1.72881703097548,1.74270534259964,1938680.57749805,0.0,1.0
1984-07-09,32.63,32.88,31.62,31.87,82500,1.81270243318541,1.82659074480957,1.7565936542238,1.77048196584796,1485061.7237102,0.0,1.0
1984-07-10,32.88,33.38,32.38,32.88,129900,1.82659074480957,1.85436736805789,1.79881412156125,1.82659074480957,2338297.18678733,0.0,1.0
1984-07-11,31.5,32.38,31.12,32.38,207800,1.7499272646442,1.79881412156125,1.72881703097548,1.79881412156125,3740555.4689331,0.0,1.0
1984-07-12,31.5,32.0,31.5,31.62,160500,1.7499272646442,1.77770388789253,1.7499272646442,1.7565936542238,2889120.08067258,0.0,1.0
1984-07-13,30.62,31.62,30.5,31.5,440800,1.70104040772716,1.7565936542238,1.69437401814756,1.7499272646442,7934729.79165402,0.0,1.0
1984-07-16,29.75,30.75,29.62,30.62,146000,1.65270908327508,1.70826232977172,1.64548716123052,1.70104040772716,2628109.2322629,0.0,1.0
1984-07-17,29.37,29.75,28.5,29.75,412300,1.63159884960636,1.65270908327508,1.58326752515428,1.65270908327508,7421708.46891776,0.0,1.0
1984-07-18,28.12,29.25,28.0,29.25,570600,1.56215729148556,1.62493246002676,1.55549090190596,1.62493246002676,10271226.9036247,0.0,1.0
1984-07-19,27.12,28.25,27.0,28.12,790000,1.50660404498892,1.56937921353012,1.49993765540932,1.56215729148556,14220591.0512855,0.0,1.0
1984-07-20,27.75,27.87,27.12,27.12,323900,1.5416025902818,1.5482689798614,1.50660404498892,1.50660404498892,5830442.33102708,0.0,1.0
1984-07-23,29.12,29.12,27.37,27.5,272400,1.6177105379822,1.6177105379822,1.52049235661308,1.52771427865764,4903403.80046859,0.0,1.0
1984-07-24,29.0,29.62,28.87,29.12,220400,1.6110441484026,1.64548716123052,1.60382222635804,1.6177105379822,3967364.89582701,0.0,1.0
1984-07-25,29.87,30.0,29.25,29.25,423700,1.65937547285468,1.66659739489924,1.62493246002676,1.62493246002676,7626916.99801227,0.0,1.0
1984-07-26,30.25,30.25,29.75,30.0,319100,1.6804857065234,1.6804857065234,1.65270908327508,1.66659739489924,5744038.73982941,0.0,1.0
1984-07-27,30.25,30.62,29.87,30.25,338400,1.6804857065234,1.70104040772716,1.65937547285468,1.6804857065234,6091453.17943676,0.0,1.0
1984-07-30,30.25,30.37,30.12,30.25,191800,1.6804857065234,1.687152096103,1.67326378447884,1.6804857065234,3452543.49827415,0.0,1.0
1984-07-31,30.0,30.25,29.87,30.12,76800,1.66659739489924,1.6804857065234,1.65937547285468,1.67326378447884,1382457.45916295,0.0,1.0
1984-08-01,31.5,31.62,29.87,29.87,301600,1.7499272646442,1.7565936542238,1.65937547285468,1.65937547285468,5429025.64692119,0.0,1.0
1984-08-02,33.0,33.25,32.38,32.5,503100,1.83325713438917,1.84714544601333,1.79881412156125,1.80548051114085,9056176.40240728,0.0,1.0
1984-08-03,34.0,34.63,33.25,33.5,585900,1.88881038088581,1.92380892617869,1.84714544601333,1.86103375763749,10546638.3505673,0.0,1.0
1984-08-06,33.0,34.5,32.5,34.13,336100,1.83325713438917,1.91658700413413,1.80548051114085,1.89603230293037,6050051.45865452,0.0,1.0
1984-08-07,33.0,33.38,32.38,32.88,299200,1.83325713438917,1.85436736805789,1.79881412156125,1.82659074480957,5385823.85132232,0.0,1.0
1984-08-08,33.25,33.5,33.0,33.0,228200,1.84714544601333,1.86103375763749,1.83325713438917,1.83325713438917,4107770.73152324,0.0,1.0
1984-08-09,34.63,34.75,33.25,33.38,292800,1.92380892617869,1.93047531575829,1.84714544601333,1.85436736805789,5270619.06305876,0.0,1.0
1984-08-10,34.75,36.0,34.25,36.0,834100,1.93047531575829,1.99991687387909,1.90269869250997,1.99991687387909,15014424.0454143,0.0,1.0
1984-08-13,35.25,35.5,34.0,34.63,302900,1.95825193900661,1.97214025063077,1.88881038088581,1.92380892617869,5452426.61953721,0.0,1.0
1984-08-14,35.25,36.0,35.25,35.75,555000,1.95825193900661,1.99991687387909,1.95825193900661,1.98602856225493,9990415.23223226,0.0,1.0
1984-08-15,35.63,36.25,35.38,35.63,361700,1.97936217267533,2.01380518550325,1.96547386105117,1.97936217267533,6510870.61170886,0.0,1.0
1984-08-16,35.88,36.25,35.75,35.75,173400,1.99325048429949,2.01380518550325,1.98602856225493,1.98602856225493,3121329.73201636,0.0,1.0
1984-08-17,36.5,36.75,36.13,36.5,130200,2.02769349712741,2.04158180875157,2.00713879592365,2.02769349712741,2343697.41123719,0.0,1.0
1984-08-20,37.13,37.38,36.63,36.75,240700,2.0626920424203,2.07658035404446,2.03491541917198,2.04158180875157,4332780.08360054,0.0,1.0
1984-08-21,38.13,38.25,37.13,37.13,609200,2.11824528891694,2.12491167849653,2.0626920424203,2.0626920424203,10966055.7828394,0.0,1.0
1984-08-22,37.0,37.75,36.63,37.75,946500,2.05547012037573,2.09713505524821,2.03491541917198,2.09713505524821,17037708.1392934,0.0,1.0
1984-08-23,35.75,36.5,35.75,36.5,530400,1.98602856225493,2.02769349712741,1.98602856225493,2.02769349712741,9547596.82734413,0.0,1.0
1984-08-24,35.5,35.75,35.38,35.5,348200,1.97214025063077,1.98602856225493,1.96547386105117,1.97214025063077,6267860.51146536,0.0,1.0
1984-08-27,36.13,36.13,35.25,35.38,88600,2.00713879592365,2.00713879592365,1.95825193900661,1.96547386105117,1594866.28752393,0.0,1.0
1984-08-28,36.63,36.63,35.88,36.0,137500,2.03491541917198,2.03491541917198,1.99325048429949,1.99991687387909,2475102.87285033,0.0,1.0
1984-08-29,36.5,37.13,36.5,36.75,414100,2.02769349712741,2.0626920424203,2.02769349712741,2.04158180875157,7454109.81561691,0.0,1.0
1984-08-30,36.38,36.75,36.25,36.5,122600,2.02102710754782,2.04158180875157,2.01380518550325,2.02769349712741,2206891.72517418,0.0,1.0
1984-08-31,36.5,36.5,36.0,36.25,76300,2.02769349712741,2.02769349712741,1.99991687387909,2.01380518550325,1373457.08507986,0.0,1.0
1984-09-04,36.0,36.38,36.0,36.38,96900,1.99991687387909,2.02102710754782,1.99991687387909,2.02102710754782,1744272.49730326,0.0,1.0
1984-09-05,36.0,36.0,35.5,35.63,195000,1.99991687387909,1.99991687387909,1.97214025063077,1.97936217267533,3510145.89240593,0.0,1.0
1984-09-06,35.5,36.0,35.25,35.38,215300,1.97214025063077,1.99991687387909,1.95825193900661,1.96547386105117,3875561.08017947,0.0,1.0
1984-09-07,35.0,35.75,34.75,35.5,250700,1.94436362738245,1.98602856225493,1.93047531575829,1.97214025063077,4512787.56526239,0.0,1.0
1984-09-10,35.5,35.63,34.5,34.5,220800,1.97214025063077,1.97936217267533,1.91658700413413,1.91658700413413,3974565.19509348,0.0,1.0
1984-09-11,35.5,36.88,35.38,35.75,243300,1.97214025063077,2.04880373079614,1.96547386105117,1.98602856225493,4379582.02883263,0.0,1.0
1984-09-12,35.75,36.13,35.0,35.25,162100,1.98602856225493,2.00713879592365,1.94436362738245,1.95825193900661,2917921.27773847,0.0,1.0
1984-09-13,36.63,36.63,36.0,36.0,397600,2.03491541917198,2.03491541917198,1.99991687387909,1.99991687387909,7157097.47087484,0.0,1.0
1984-09-14,36.75,37.25,36.5,37.25,439600,2.04158180875157,2.06935843199989,2.02769349712741,2.06935843199989,7913128.89385461,0.0,1.0
1984-09-17,36.75,37.0,36.5,36.88,111700,2.04158180875157,2.05547012037573,2.02769349712741,2.04880373079614,2010683.57016278,0.0,1.0
1984-09-18,37.25,37.5,37.0,37.13,290100,2.06935843199989,2.08324674362405,2.05547012037573,2.0626920424203,5222017.04301006,0.0,1.0
1984-09-19,37.25,37.75,37.0,37.0,393200,2.06935843199989,2.09713505524821,2.05547012037573,2.05547012037573,7077894.17894366,0.0,1.0
1984-09-20,37.5,38.0,37.25,37.5,404800,2.08324674362405,2.11102336687237,2.06935843199989,2.08324674362405,7286702.8576714,0.0,1.0
1984-09-21,36.38,37.75,36.38,37.5,995000,2.02102710754782,2.09713505524821,2.02102710754782,2.08324674362405,17910744.4253533,0.0,1.0
1984-09-24,36.25,36.63,36.13,36.38,124300,2.01380518550325,2.03491541917198,2.00713879592365,2.02102710754782,2237492.9970567,0.0,1.0
1984-09-25,36.75,37.13,36.0,36.0,147300,2.04158180875157,2.0626920424203,1.99991687387909,1.99991687387909,2651510.20487894,0.0,1.0
1984-09-26,36.38,36.75,36.0,36.75,101500,2.02102710754782,2.04158180875157,1.99991687387909,2.04158180875157,1827075.9388677,0.0,1.0
1984-09-27,37.0,37.0,36.25,36.25,496000,2.05547012037573,2.05547012037573,2.01380518550325,2.01380518550325,8928371.0904274,0.0,1.0
1984-09-28,36.5,37.0,36.25,37.0,493200,2.02769349712741,2.05547012037573,2.01380518550325,2.05547012037573,8877968.99556208,0.0,1.0
1984-10-01,36.75,37.13,36.38,36.38,151600,2.04158180875157,2.0626920424203,2.02102710754782,2.02102710754782,2728913.42199354,0.0,1.0
1984-10-02,37.13,37.75,37.0,37.0,99000,2.0626920424203,2.09713505524821,2.05547012037573,2.05547012037573,1782074.06845224,0.0,1.0
1984-10-03,37.25,37.38,36.75,36.88,377200,2.06935843199989,2.07658035404446,2.04158180875157,2.04880373079614,6789882.20828471,0.0,1.0
1984-10-04,37.75,37.75,37.25,37.25,107600,2.09713505524821,2.09713505524821,2.06935843199989,2.06935843199989,1936880.50268143,0.0,1.0
1984-10-05,37.13,37.63,37.13,37.5,415200,2.0626920424203,2.09046866566862,2.0626920424203,2.08324674362405,7473910.63859969,0.0,1.0
1984-10-08,36.88,37.0,36.63,37.0,53600,2.04880373079614,2.05547012037573,2.03491541917198,2.05547012037573,964840.101707474,0.0,1.0
1984-10-09,37.0,37.25,36.88,37.13,161100,2.05547012037573,2.06935843199989,2.04880373079614,2.0626920424203,2899920.52957229,0.0,1.0
1984-10-10,37.25,37.25,36.75,36.88,110200,2.06935843199989,2.06935843199989,2.04158180875157,2.04880373079614,1983682.44791351,0.0,1.0
1984-10-11,37.25,37.25,36.88,37.0,125700,2.06935843199989,2.06935843199989,2.04880373079614,2.05547012037573,2262694.04448936,0.0,1.0
1984-10-12,37.5,37.88,37.13,37.25,285500,2.08324674362405,2.10435697729278,2.0626920424203,2.06935843199989,5139213.60144561,0.0,1.0
1984-10-15,37.75,37.88,37.25,37.38,180600,2.09713505524821,2.10435697729278,2.06935843199989,2.07658035404446,3250935.11881288,0.0,1.0
1984-10-16,38.5,38.5,37.75,38.0,111600,2.13879999012069,2.13879999012069,2.09713505524821,2.11102336687237,2008883.49534617,0.0,1.0
1984-10-17,38.5,38.88,38.13,38.5,171100,2.13879999012069,2.15991022378942,2.11824528891694,2.13879999012069,3079928.01123413,0.0,1.0
1984-10-18,38.88,38.88,38.5,38.63,256100,2.15991022378942,2.15991022378942,2.13879999012069,2.14602191216526,4609991.60535979,0.0,1.0
1984-10-19,39.25,39.63,38.75,39.0,578700,2.18046492499318,2.2015751586619,2.15268830174486,2.16657661336902,10417032.9637708,0.0,1.0
1984-10-22,38.75,39.0,38.5,38.75,84800,2.15268830174486,2.16657661336902,2.13879999012069,2.15268830174486,1526463.44449242,0.0,1.0
1984-10-23,38.25,39.0,37.5,38.5,106900,2.12491167849653,2.16657661336902,2.08324674362405,2.13879999012069,1924279.9789651,0.0,1.0
1984-10-24,38.0,38.25,37.25,38.25,105200,2.11102336687237,2.12491167849653,2.06935843199989,2.12491167849653,1893678.70708259,0.0,1.0
1984-10-25,37.25,37.88,37.13,37.88,73100,2.06935843199989,2.10435697729278,2.0626920424203,2.10435697729278,1315854.69094807,0.0,1.0
1984-10-26,36.75,37.13,36.63,37.13,91600,2.04158180875157,2.0626920424203,2.03491541917198,2.0626920424203,1648868.53202248,0.0,1.0
1984-10-29,37.5,37.63,36.88,37.0,82800,2.08324674362405,2.09046866566862,2.04880373079614,2.05547012037573,1490461.94816006,0.0,1.0
1984-10-30,38.25,38.25,37.0,37.5,188200,2.12491167849653,2.12491167849653,2.05547012037573,2.08324674362405,3387740.80487588,0.0,1.0
1984-10-31,37.25,38.5,37.0,38.25,228800,2.06935843199989,2.13879999012069,2.05547012037573,2.12491167849653,4118571.18042296,0.0,1.0
1984-11-01,37.63,37.88,37.13,37.5,410800,2.09046866566862,2.10435697729278,2.0626920424203,2.08324674362405,7394707.34666848,0.0,1.0
1984-11-02,38.13,38.75,37.13,37.63,117900,2.11824528891694,2.15268830174486,2.0626920424203,2.09046866566862,2122288.20879312,0.0,1.0
1984-11-05,39.63,39.88,39.25,39.88,261400,2.2015751586619,2.21546347028606,2.18046492499318,2.21546347028606,4705395.57064056,0.0,1.0
1984-11-06,39.5,39.5,38.75,39.5,203300,2.19435323661734,2.19435323661734,2.15268830174486,2.19435323661734,3659552.10218525,0.0,1.0
1984-11-07,39.5,39.63,39.0,39.63,153900,2.19435323661734,2.2015751586619,2.16657661336902,2.2015751586619,2770315.14277575,0.0,1.0
1984-11-08,39.75,40.13,39.13,39.25,408100,2.2082415482415,2.22935178191022,2.17379853541358,2.18046492499318,7346105.32661978,0.0,1.0
1984-11-09,40.0,40.25,39.75,39.88,163700,2.22212985986566,2.23601817148982,2.2082415482415,2.21546347028606,2946722.47480436,0.0,1.0
1984-11-12,40.13,40.13,40.0,40.0,113800,2.22935178191022,2.22935178191022,2.22212985986566,2.22212985986566,2048485.14131177,0.0,1.0
1984-11-13,40.0,40.38,40.0,40.13,278000,2.22212985986566,2.24324009353438,2.22212985986566,2.22935178191022,5004207.99019922,0.0,1.0
1984-11-14,39.38,40.0,39.25,40.0,298000,2.18768684703774,2.22212985986566,2.18046492499318,2.22212985986566,5364222.95352291,0.0,1.0
1984-11-15,38.5,39.5,38.5,39.5,243600,2.13879999012069,2.19435323661734,2.13879999012069,2.19435323661734,4384982.25328249,0.0,1.0
1984-11-16,38.5,39.0,38.0,38.75,310200,2.13879999012069,2.16657661336902,2.11102336687237,2.15268830174486,5583832.08115037,0.0,1.0
1984-11-19,38.25,38.5,38.13,38.38,74700,2.12491167849653,2.13879999012069,2.11824528891694,2.1321336005411,1344655.88801397,0.0,1.0
1984-11-20,38.88,39.25,38.0,38.0,124200,2.15991022378942,2.18046492499318,2.11102336687237,2.11102336687237,2235692.92224008,0.0,1.0
1984-11-21,40.0,40.13,38.75,38.75,77500,2.22212985986566,2.22935178191022,2.15268830174486,2.15268830174486,1395057.98287928,0.0,1.0
1984-11-23,40.75,40.88,40.0,40.0,158200,2.26379479473814,2.2710167167827,2.22212985986566,2.22212985986566,2847718.35989035,0.0,1.0
1984-11-26,40.75,41.0,40.63,40.75,320300,2.26379479473814,2.2776831063623,2.25712840515854,2.26379479473814,5765639.63762881,0.0,1.0
1984-11-27,41.5,41.75,40.63,40.63,378500,2.30545972961062,2.31934804123478,2.25712840515854,2.25712840515854,6813283.18090074,0.0,1.0
1984-11-28,41.0,41.63,40.75,41.25,216300,2.2776831063623,2.31268165165518,2.26379479473814,2.29157141798646,3893561.82834565,0.0,1.0
1984-11-29,40.38,40.75,40.25,40.63,161700,2.24324009353438,2.26379479473814,2.23601817148982,2.25712840515854,2910720.978472,0.0,1.0
1984-11-30,40.25,40.25,39.75,40.13,116800,2.23601817148982,2.23601817148982,2.2082415482415,2.22935178191022,2102487.38581032,0.0,1.0
1984-12-03,40.13,40.38,39.88,40.13,93200,2.22935178191022,2.24324009353438,2.21546347028606,2.22935178191022,1677669.72908837,0.0,1.0
1984-12-04,40.0,40.13,39.63,39.75,103500,2.22212985986566,2.22935178191022,2.2015751586619,2.2082415482415,1863077.43520007,0.0,1.0
1984-12-05,39.75,40.13,39.63,40.0,190400,2.2082415482415,2.22935178191022,2.2015751586619,2.22212985986566,3427342.45084148,0.0,1.0
1984-12-06,40.13,40.13,39.5,39.75,255700,2.22935178191022,2.22935178191022,2.19435323661734,2.2082415482415,4602791.30609331,0.0,1.0
1984-12-07,39.63,39.88,39.38,39.38,524200,2.2015751586619,2.21546347028606,2.18768684703774,2.18768684703774,9435992.18871379,0.0,1.0
1984-12-10,40.63,40.63,39.63,39.63,152800,2.25712840515854,2.25712840515854,2.2015751586619,2.2015751586619,2750514.31979296,0.0,1.0
1984-12-11,41.13,41.13,40.63,40.63,63500,2.28490502840686,2.28490502840686,2.25712840515854,2.25712840515854,1143047.5085527,0.0,1.0
1984-12-12,41.25,41.38,41.0,41.0,97600,2.29157141798646,2.29879334003102,2.2776831063623,2.2776831063623,1756873.02101958,0.0,1.0
1984-12-13,40.63,41.0,40.5,40.88,80300,2.25712840515854,2.2776831063623,2.24990648311398,2.2710167167827,1445460.0777446,0.0,1.0
1984-12-14,41.0,41.25,40.75,40.88,124000,2.2776831063623,2.29157141798646,2.26379479473814,2.2710167167827,2232092.77260685,0.0,1.0
1984-12-17,41.38,41.5,40.88,40.88,105300,2.29879334003102,2.30545972961062,2.2710167167827,2.2710167167827,1895478.7818992,0.0,1.0
1984-12-18,42.75,42.75,41.75,41.88,439600,2.37490128773142,2.37490128773142,2.31934804123478,2.32656996327934,7913128.8938546,0.0,1.0
1984-12-19,42.63,42.88,42.5,42.75,165800,2.36823489815182,2.38212320977598,2.36101297610726,2.37490128773142,2984524.04595335,0.0,1.0
1984-12-20,43.0,43.25,42.63,42.63,224200,2.38878959935558,2.40267791097974,2.36823489815182,2.36823489815182,4035767.73885851,0.0,1.0
1984-12-21,43.5,43.63,43.0,43.13,238100,2.4165662226039,2.42378814464847,2.38878959935558,2.39601152140014,4285978.13836847,0.0,1.0
1984-12-24,43.0,43.75,43.0,43.75,72800,2.38878959935558,2.43045453422806,2.38878959935558,2.43045453422806,1310454.46649821,0.0,1.0
1984-12-26,43.13,43.25,43.0,43.13,74900,2.39601152140014,2.40267791097974,2.38878959935558,2.39601152140014,1348256.0376472,0.0,1.0
1984-12-27,43.5,43.75,43.13,43.13,109700,2.4165662226039,2.43045453422806,2.39601152140014,2.39601152140014,1974682.07383041,0.0,1.0
1984-12-28,44.25,44.25,43.5,43.5,206000,2.45823115747638,2.45823115747638,2.4165662226039,2.4165662226039,3708154.12223396,0.0,1.0
1984-12-31,44.38,44.5,44.13,44.38,91300,2.46545307952095,2.47211946910054,2.45156476789679,2.46545307952095,1643468.30757262,0.0,1.0
1985-01-02,44.25,44.25,44.0,44.25,111400,2.45823115747638,2.45823115747638,2.44434284585222,2.45823115747638,2005283.34571293,0.0,1.0
1985-01-03,44.13,44.5,44.0,44.13,167000,2.45156476789679,2.47211946910054,2.44434284585222,2.45156476789679,3006124.94375277,0.0,1.0
1985-01-04,43.75,44.38,43.63,44.0,118400,2.43045453422806,2.46545307952095,2.42378814464847,2.44434284585222,2131288.58287622,0.0,1.0
1985-01-07,44.0,44.13,43.75,44.0,40800,2.44434284585222,2.45156476789679,2.43045453422806,2.44434284585222,734430.525180318,0.0,1.0
1985-01-08,43.63,44.0,43.63,43.88,75200,2.42378814464847,2.44434284585222,2.42378814464847,2.43767645627263,1353656.26209705,0.0,1.0
1985-01-09,43.63,43.75,43.5,43.63,61100,2.42378814464847,2.43045453422806,2.4165662226039,2.42378814464847,1099845.71295386,0.0,1.0
1985-01-10,44.0,44.13,43.5,43.88,190100,2.44434284585222,2.45156476789679,2.4165662226039,2.43767645627263,3421942.22639163,0.0,1.0
1985-01-11,44.75,45.0,43.75,43.75,211200,2.4860077807247,2.49989609234886,2.43045453422806,2.43045453422806,3801758.01269812,0.0,1.0
1985-01-14,45.63,45.75,44.38,44.5,241500,2.53489463764175,2.54156102722134,2.46545307952095,2.47211946910054,4347180.68213349,0.0,1.0
1985-01-15,45.63,45.75,45.25,45.75,302600,2.53489463764175,2.54156102722134,2.51378440397302,2.54156102722134,5447026.39508735,0.0,1.0
1985-01-16,46.5,46.5,45.5,45.5,289000,2.58322596209383,2.58322596209383,2.52767271559718,2.52767271559718,5202216.22002724,0.0,1.0
1985-01-17,46.75,46.75,46.25,46.75,261300,2.59711427371799,2.59711427371799,2.56933765046967,2.59711427371799,4703595.49582394,0.0,1.0
1985-01-18,47.75,48.0,46.88,46.88,486300,2.65266752021463,2.66655583183879,2.60433619576255,2.60433619576255,8753763.8332154,0.0,1.0
1985-01-21,46.88,47.5,46.63,47.5,345000,2.60433619576255,2.63877920859047,2.59044788413839,2.63877920859047,6210258.11733357,0.0,1.0
1985-01-22,45.88,46.38,45.75,46.0,406800,2.54878294926591,2.57655957251423,2.54156102722134,2.55544933884551,7322704.35400375,0.0,1.0
1985-01-23,46.25,46.5,45.38,46.0,221800,2.56933765046967,2.58322596209383,2.52100632601759,2.55544933884551,3992565.94325966,0.0,1.0
1985-01-24,46.75,46.88,46.38,46.88,204600,2.59711427371799,2.60433619576255,2.57655957251423,2.60433619576255,3682953.07480129,0.0,1.0
1985-01-25,46.75,46.88,46.5,46.63,69600,2.59711427371799,2.60433619576255,2.58322596209383,2.59044788413839,1252852.07236642,0.0,1.0
1985-01-28,46.75,47.0,46.5,46.63,287500,2.59711427371799,2.61100258534215,2.58322596209383,2.59044788413839,5175215.09777797,0.0,1.0
1985-01-29,47.13,47.13,46.25,46.5,83300,2.61822450738671,2.61822450738671,2.56933765046967,2.58322596209383,1499462.32224315,0.0,1.0
1985-01-30,46.5,47.38,46.38,47.13,122500,2.58322596209383,2.63211281901087,2.57655957251423,2.61822450738671,2205091.65035757,0.0,1.0
1985-01-31,46.0,46.13,45.63,45.75,461400,2.55544933884551,2.56267126089007,2.53489463764175,2.54156102722134,8305545.2038774,0.0,1.0
1985-02-01,45.75,45.88,45.5,45.75,113000,2.54156102722134,2.54878294926591,2.52767271559718,2.54156102722134,2034084.54277882,0.0,1.0
1985-02-04,46.75,46.75,45.63,45.63,444100,2.59711427371799,2.59711427371799,2.53489463764175,2.53489463764175,7994132.26060242,0.0,1.0
1985-02-05,47.5,47.88,47.0,47.0,543600,2.63877920859047,2.65988944225919,2.61100258534215,2.61100258534215,9785206.70313775,0.0,1.0
1985-02-06,48.63,49.0,47.5,47.5,729500,2.70155437713167,2.72210907833543,2.63877920859047,2.63877920859047,13131545.7872314,0.0,1.0
1985-02-07,47.0,48.0,47.0,48.0,2136000,2.61100258534215,2.66655583183879,2.61100258534215,2.66655583183879,38449598.0829695,0.0,1.0
1985-02-08,47.5,47.5,46.75,47.0,127000,2.63877920859047,2.63877920859047,2.59711427371799,2.61100258534215,2286095.0171054,0.0,1.0
1985-02-11,46.88,47.25,46.63,47.25,346300,2.60433619576255,2.62489089696631,2.59044788413839,2.62489089696631,6233659.08994961,0.0,1.0
1985-02-12,46.0,46.75,46.0,46.5,100900,2.55544933884551,2.59711427371799,2.55544933884551,2.58322596209383,1816275.48996799,0.0,1.0
1985-02-13,47.38,47.5,46.13,46.25,394400,2.63211281901087,2.63877920859047,2.56267126089007,2.56933765046967,7099495.07674307,0.0,1.0
1985-02-14,47.13,47.5,46.88,47.25,301500,2.61822450738671,2.63877920859047,2.60433619576255,2.62489089696631,5427225.57210455,0.0,1.0
1985-02-15,47.88,48.0,47.0,47.13,367000,2.65988944225919,2.66655583183879,2.61100258534215,2.61822450738671,6606274.57698963,0.0,1.0
1985-02-19,48.38,48.5,47.63,48.25,611500,2.68766606550751,2.69433245508711,2.64600113063503,2.68044414346295,11007457.5036217,0.0,1.0
1985-02-20,48.63,48.75,48.0,48.38,287400,2.70155437713167,2.70822076671127,2.66655583183879,2.68766606550751,5173415.02296136,0.0,1.0
1985-02-21,48.0,48.5,48.0,48.5,123200,2.66655583183879,2.69433245508711,2.66655583183879,2.69433245508711,2217692.1740739,0.0,1.0
1985-02-22,48.38,48.5,48.0,48.25,369200,2.68766606550751,2.69433245508711,2.66655583183879,2.68044414346295,6645876.22295523,0.0,1.0
1985-02-25,48.63,48.63,48.13,48.25,65800,2.70155437713167,2.70155437713167,2.67377775388335,2.68044414346295,1184449.22933492,0.0,1.0
1985-02-26,48.63,49.0,48.5,48.5,383100,2.70155437713167,2.72210907833543,2.69433245508711,2.69433245508711,6896086.62246519,0.0,1.0
1985-02-27,48.75,48.75,48.5,48.5,435600,2.70822076671127,2.70822076671127,2.69433245508711,2.69433245508711,7841125.90118986,0.0,1.0
1985-02-28,49.63,49.63,48.5,48.63,137300,2.75710762362831,2.75710762362831,2.69433245508711,2.70155437713167,2471502.7232171,0.0,1.0
1985-03-01,50.75,50.88,49.38,49.38,202100,2.81932725970455,2.82654918174912,2.74321931200415,2.74321931200415,3637951.20438584,0.0,1.0
1985-03-04,49.75,50.88,49.75,50.88,120100,2.76377401320791,2.82654918174912,2.76377401320791,2.82654918174912,2161889.85475873,0.0,1.0
1985-03-05,49.75,50.25,49.5,50.0,194500,2.76377401320791,2.79155063645623,2.74988570158375,2.77766232483207,3501145.51832284,0.0,1.0
1985-03-06,49.25,50.0,49.0,49.75,1220000,2.73599738995959,2.77766232483207,2.72210907833543,2.76377401320791,21960912.7627448,0.0,1.0
1985-03-07,48.38,49.25,48.13,48.25,1170000,2.68766606550751,2.73599738995959,2.67377775388335,2.68044414346295,21060875.3544356,0.0,1.0
1985-03-08,48.25,48.63,48.0,48.25,236000,2.68044414346295,2.70155437713167,2.66655583183879,2.68044414346295,4248176.56721948,0.0,1.0
1985-03-11,47.88,48.38,47.75,48.13,52000,2.65988944225919,2.68766606550751,2.65266752021463,2.67377775388335,936038.904641582,0.0,1.0
1985-03-12,49.5,49.5,47.63,47.63,609100,2.74988570158375,2.74988570158375,2.64600113063503,2.64600113063503,10964255.7080228,0.0,1.0
1985-03-13,48.88,49.75,48.75,49.5,149400,2.71544268875583,2.76377401320791,2.70822076671127,2.74988570158375,2689311.77602793,0.0,1.0
1985-03-14,48.5,48.75,48.5,48.63,320000,2.69433245508711,2.70822076671127,2.69433245508711,2.70155437713167,5760239.41317896,0.0,1.0
1985-03-15,48.75,48.88,48.38,48.5,212900,2.70822076671127,2.71544268875583,2.68766606550751,2.69433245508711,3832359.28458063,0.0,1.0
1985-03-18,48.5,49.0,48.5,48.63,185100,2.69433245508711,2.72210907833543,2.69433245508711,2.70155437713167,3331938.4855607,0.0,1.0
1985-03-19,48.63,48.88,48.5,48.75,128000,2.70155437713167,2.71544268875583,2.69433245508711,2.70822076671127,2304095.76527159,0.0,1.0
1985-03-20,47.75,48.5,47.75,48.5,129700,2.65266752021463,2.69433245508711,2.65266752021463,2.69433245508711,2334697.0371541,0.0,1.0
1985-03-21,48.13,48.25,47.63,47.75,166100,2.67377775388335,2.68044414346295,2.64600113063503,2.65266752021463,2989924.27040321,0.0,1.0
1985-03-22,47.75,48.13,47.63,48.13,137000,2.65266752021463,2.67377775388335,2.64600113063503,2.67377775388335,2466102.49876724,0.0,1.0
1985-03-25,48.0,48.13,47.75,47.75,39500,2.66655583183879,2.67377775388335,2.65266752021463,2.65266752021463,711029.552564278,0.0,1.0
1985-03-26,48.13,48.13,47.88,48.0,114400,2.67377775388335,2.67377775388335,2.65988944225919,2.66655583183879,2059285.59021148,0.0,1.0
1985-03-27,48.5,48.63,48.0,48.13,33600,2.69433245508711,2.70155437713167,2.66655583183879,2.67377775388335,604825.138383791,0.0,1.0
1985-03-28,48.75,49.25,48.13,48.5,262700,2.70822076671127,2.73599738995959,2.67377775388335,2.69433245508711,4728796.5432566,0.0,1.0
1985-03-29,49.75,49.88,48.88,49.0,193200,2.76377401320791,2.77099593525247,2.71544268875583,2.72210907833543,3477744.5457068,0.0,1.0
1985-04-01,49.88,49.88,49.5,49.63,127600,2.77099593525247,2.77099593525247,2.74988570158375,2.75710762362831,2296895.46600511,0.0,1.0
1985-04-02,49.5,50.0,49.13,49.63,117400,2.74988570158375,2.77766232483207,2.72933100037999,2.75710762362831,2113287.83471003,0.0,1.0
1985-04-03,48.75,49.63,47.88,49.5,80200,2.70822076671127,2.75710762362831,2.65988944225919,2.74988570158375,1443660.00292798,0.0,1.0
1985-04-04,48.38,48.75,47.88,48.75,87200,2.68766606550751,2.70822076671127,2.65988944225919,2.70822076671127,1569665.24009127,0.0,1.0
1985-04-08,48.25,48.88,48.13,48.38,99300,2.68044414346295,2.71544268875583,2.67377775388335,2.68766606550751,1787474.2929021,0.0,1.0
1985-04-09,48.0,48.63,48.0,48.0,85300,2.66655583183879,2.70155437713167,2.66655583183879,2.66655583183879,1535463.81857552,0.0,1.0
1985-04-10,48.88,49.0,48.25,48.25,151100,2.71544268875583,2.72210907833543,2.68044414346295,2.68044414346295,2719913.04791044,0.0,1.0
1985-04-11,48.88,49.75,48.63,48.63,102700,2.71544268875583,2.76377401320791,2.70155437713167,2.70155437713167,1848676.83666712,0.0,1.0
1985-04-12,48.75,49.0,48.63,49.0,86100,2.70822076671127,2.72210907833543,2.70155437713167,2.72210907833543,1549864.41710846,0.0,1.0
1985-04-15,49.13,49.13,48.5,48.88,139100,2.72933100037999,2.72933100037999,2.69433245508711,2.71544268875583,2503904.06991623,0.0,1.0
1985-04-16,48.63,49.5,48.25,49.38,78900,2.70155437713167,2.74988570158375,2.68044414346295,2.74321931200415,1420259.03031194,0.0,1.0
1985-04-17,48.38,48.63,48.13,48.5,70700,2.68766606550751,2.70155437713167,2.67377775388335,2.69433245508711,1272652.89534923,0.0,1.0
1985-04-18,49.75,49.75,49.0,49.0,197000,2.76377401320791,2.76377401320791,2.72210907833543,2.72210907833543,3546147.3887383,0.0,1.0
1985-04-19,49.88,50.0,49.63,49.75,225800,2.77099593525247,2.77766232483207,2.75710762362831,2.76377401320791,4064568.93592441,0.0,1.0
1985-04-22,50.63,50.63,49.88,49.88,230000,2.81266087012496,2.81266087012496,2.77099593525247,2.77099593525247,4140172.07822237,0.0,1.0
1985-04-23,51.88,52.25,50.38,50.38,260800,2.88210242824576,2.90265712944951,2.79877255850079,2.79877255850079,4694595.12174085,0.0,1.0
1985-04-24,53.75,53.88,52.13,52.13,392400,2.98598699919448,2.99320892123904,2.89599073986992,2.89599073986992,7063493.58041069,0.0,1.0
1985-04-25,55.0,55.25,54.0,54.0,395600,3.05542855731528,3.06931686893944,2.99987531081864,2.99987531081864,7121095.97454249,0.0,1.0
1985-04-26,53.25,54.63,53.25,54.5,71500,2.95821037594616,3.03487385611152,2.95821037594616,3.02765193406696,1287053.49388217,0.0,1.0
1985-04-29,52.25,53.25,52.25,53.25,85100,2.90265712944951,2.95821037594616,2.90265712944951,2.95821037594616,1531863.66894228,0.0,1.0
1985-04-30,51.38,52.25,51.13,52.25,129600,2.85432580499744,2.90265712944951,2.84043749337328,2.90265712944951,2332896.96233748,0.0,1.0
1985-05-01,50.75,51.38,50.75,51.25,76700,2.81932725970455,2.85432580499744,2.81932725970455,2.84710388295287,1380657.38434633,0.0,1.0
1985-05-02,51.75,51.75,50.63,50.63,152700,2.87488050620119,2.87488050620119,2.81266087012496,2.81266087012496,2748714.24497634,0.0,1.0
1985-05-03,54.13,54.75,52.0,52.0,275800,3.0070972328632,3.04154024569112,2.88876881782535,2.88876881782535,4964606.34423362,0.0,1.0
1985-05-06,54.25,55.13,54.13,54.5,208500,3.0137636224428,3.06265047935984,3.0070972328632,3.02765193406696,3753155.99264941,0.0,1.0
1985-05-07,53.88,54.25,53.75,54.0,74600,2.99320892123904,3.0137636224428,2.98598699919448,2.99987531081864,1342855.81319735,0.0,1.0
1985-05-08,53.75,54.0,53.38,53.88,88500,2.98598699919448,2.99987531081864,2.96543229799072,2.99320892123904,1593066.2127073,0.0,1.0
1985-05-09,54.63,54.63,53.63,53.75,262700,3.03487385611152,3.03487385611152,2.97932060961488,2.98598699919448,4728796.54325661,0.0,1.0
1985-05-10,55.25,55.38,54.13,55.0,248000,3.06931686893944,3.076538790984,3.0070972328632,3.05542855731528,4464185.54521369,0.0,1.0
1985-05-13,54.5,55.38,54.5,55.0,235100,3.02765193406696,3.076538790984,3.02765193406696,3.05542855731528,4231975.89386992,0.0,1.0
1985-05-14,54.0,54.63,53.88,54.5,137000,2.99987531081864,3.03487385611152,2.99320892123904,3.02765193406696,2466102.49876724,0.0,1.0
1985-05-15,53.38,54.0,53.0,53.88,347600,2.96543229799072,2.99987531081864,2.944322064322,2.99320892123904,6257060.06256565,0.0,1.0
1985-05-16,54.25,54.38,53.13,53.13,272100,3.0137636224428,3.02098554448736,2.95154398636656,2.95154398636656,4898003.57601873,0.0,1.0
1985-05-17,54.5,55.38,53.88,53.88,305900,3.02765193406696,3.076538790984,2.99320892123904,2.99320892123904,5506428.86403576,0.0,1.0
1985-05-20,55.5,55.75,55.13,55.25,324000,3.0832051805636,3.09709349218776,3.06265047935984,3.06931686893944,5832242.4058437,0.0,1.0
1985-05-21,57.13,57.13,55.38,55.38,312700,3.17375697235312,3.17375697235312,3.076538790984,3.076538790984,5628833.95156583,0.0,1.0
1985-05-22,55.5,56.88,55.25,56.88,306400,3.0832051805636,3.15986866072896,3.06931686893944,3.15986866072896,5515429.23811885,0.0,1.0
1985-05-23,56.38,56.63,55.5,55.5,299200,3.13209203748064,3.1459803491048,3.0832051805636,3.0832051805636,5385823.85132234,0.0,1.0
1985-05-24,57.0,57.0,56.25,56.38,246600,3.16653505030856,3.16653505030856,3.12487011543608,3.13209203748064,4438984.49778104,0.0,1.0
1985-05-28,56.5,57.25,56.25,57.13,92800,3.13875842706024,3.18042336193272,3.12487011543608,3.17375697235312,1670469.4298219,0.0,1.0
1985-05-29,55.5,56.63,55.13,56.63,553000,3.0832051805636,3.1459803491048,3.06265047935984,3.1459803491048,9954413.73589989,0.0,1.0
1985-05-30,55.13,55.63,55.13,55.5,143900,3.06265047935984,3.09042710260816,3.06265047935984,3.0832051805636,2590307.66111392,0.0,1.0
1985-05-31,55.25,55.88,55.0,55.38,131800,3.06931686893944,3.10431541423232,3.05542855731528,3.076538790984,2372498.60830308,0.0,1.0
1985-06-03,55.38,55.75,55.13,55.75,215900,3.076538790984,3.09709349218776,3.06265047935984,3.09709349218776,3886361.52907918,0.0,1.0
1985-06-04,55.75,55.88,55.5,55.5,79000,3.09709349218776,3.10431541423232,3.0832051805636,3.0832051805636,1422059.10512856,0.0,1.0
1985-06-05,56.13,56.75,55.38,56.0,231500,3.11820372585648,3.1526467386844,3.076538790984,3.11098180381192,4167173.20047166,0.0,1.0
1985-06-06,55.88,55.88,54.63,55.88,118400,3.10431541423232,3.10431541423232,3.03487385611152,3.10431541423232,2131288.58287622,0.0,1.0
1985-06-07,56.38,56.63,56.13,56.13,182500,3.13209203748064,3.1459803491048,3.11820372585648,3.11820372585648,3285136.54032863,0.0,1.0
1985-06-10,55.63,56.25,55.5,56.25,78000,3.09042710260816,3.12487011543608,3.0832051805636,3.12487011543608,1404058.35696237,0.0,1.0
1985-06-11,55.88,56.13,55.75,55.75,103000,3.10431541423232,3.11820372585648,3.09709349218776,3.09709349218776,1854077.06111698,0.0,1.0
1985-06-12,55.63,56.13,55.25,56.13,68900,3.09042710260816,3.11820372585648,3.06931686893944,3.11820372585648,1240251.5486501,0.0,1.0
1985-06-13,55.0,55.75,54.75,55.5,66200,3.05542855731528,3.09709349218776,3.04154024569112,3.0832051805636,1191649.5286014,0.0,1.0
1985-06-14,55.88,56.25,55.25,55.25,140400,3.10431541423232,3.12487011543608,3.06931686893944,3.06931686893944,2527305.04253227,0.0,1.0
1985-06-17,56.13,56.38,55.63,55.88,152600,3.11820372585648,3.13209203748064,3.09042710260816,3.10431541423232,2746914.17015972,0.0,1.0
1985-06-18,57.0,57.0,56.38,56.38,160000,3.16653505030856,3.16653505030856,3.13209203748064,3.13209203748064,2880119.70658948,0.0,1.0
1985-06-19,56.75,57.25,56.5,57.0,183200,3.1526467386844,3.18042336193272,3.13875842706024,3.16653505030856,3297737.06404496,0.0,1.0
1985-06-20,56.88,57.25,56.5,57.0,186400,3.15986866072896,3.18042336193272,3.13875842706024,3.16653505030856,3355339.45817675,0.0,1.0
1985-06-21,58.25,58.5,56.38,57.0,184300,3.23597660842936,3.24986492005352,3.13209203748064,3.16653505030856,3317537.88702776,0.0,1.0
1985-06-24,56.88,58.0,56.88,57.88,146800,3.15986866072896,3.2220882968052,3.15986866072896,3.21542190722561,2642509.83079585,0.0,1.0
1985-06-25,57.75,57.88,57.38,57.75,89300,3.20819998518104,3.21542190722561,3.18764528397729,3.20819998518104,1607466.81124026,0.0,1.0
1985-06-26,58.25,58.5,57.5,57.63,235500,3.23597660842936,3.24986492005352,3.19431167355688,3.20153359560145,4239176.1931364,0.0,1.0
1985-06-27,59.0,59.0,58.25,58.63,136600,3.27764154330184,3.27764154330184,3.23597660842936,3.25708684209809,2458902.19950077,0.0,1.0
1985-06-28,59.38,59.75,58.75,59.0,97300,3.29875177697057,3.31930647817433,3.26375323167768,3.27764154330184,1751472.79656973,0.0,1.0
1985-07-01,59.5,59.5,58.5,59.38,140500,3.30541816655016,3.30541816655016,3.24986492005352,3.29875177697057,2529105.11734889,0.0,1.0
1985-07-02,58.88,59.5,58.63,59.5,230300,3.27097515372225,3.30541816655016,3.25708684209809,3.30541816655016,4145572.30267223,0.0,1.0
1985-07-03,58.25,58.75,58.25,58.75,213100,3.23597660842936,3.26375323167768,3.23597660842936,3.26375323167768,3835959.43421387,0.0,1.0
1985-07-05,58.38,58.38,58.25,58.38,132400,3.24319853047393,3.24319853047393,3.23597660842936,3.24319853047393,2383299.05720279,0.0,1.0
1985-07-08,58.0,58.25,57.5,58.25,187600,3.2220882968052,3.23597660842936,3.19431167355688,3.23597660842936,3376940.35597617,0.0,1.0
1985-07-09,58.5,58.63,58.0,58.0,91200,3.24986492005352,3.25708684209809,3.2220882968052,3.2220882968052,1641668.23275601,0.0,1.0
1985-07-10,59.13,59.25,58.5,58.5,273700,3.28486346534641,3.291529854926,3.24986492005352,3.24986492005352,4926804.77308463,0.0,1.0
1985-07-11,58.75,59.25,58.63,59.13,544500,3.26375323167768,3.291529854926,3.25708684209809,3.28486346534641,9801407.37648734,0.0,1.0
1985-07-12,59.5,59.75,59.0,59.0,177400,3.30541816655016,3.31930647817433,3.27764154330184,3.27764154330184,3193332.72468109,0.0,1.0
1985-07-15,59.13,59.5,58.88,59.0,97800,3.28486346534641,3.30541816655016,3.27097515372225,3.27764154330184,1760473.17065282,0.0,1.0
1985-07-16,59.88,59.88,59.13,59.25,166500,3.32652840021889,3.32652840021889,3.28486346534641,3.291529854926,2997124.56966968,0.0,1.0
1985-07-17,60.38,60.38,59.75,59.88,236100,3.35430502346721,3.35430502346721,3.31930647817433,3.32652840021889,4249976.6420361,0.0,1.0
1985-07-18,59.75,60.38,59.5,60.38,258500,3.31930647817433,3.35430502346721,3.30541816655016,3.35430502346721,4653193.40095862,0.0,1.0
1985-07-19,60.25,60.25,59.5,59.5,99000,3.34708310142265,3.34708310142265,3.30541816655016,3.30541816655016,1782074.06845224,0.0,1.0
1985-07-22,59.63,60.0,59.5,60.0,158600,3.31264008859473,3.33319478979849,3.30541816655016,3.33319478979849,2854918.65915682,0.0,1.0
1985-07-23,58.5,59.5,58.25,59.5,361900,3.24986492005352,3.30541816655016,3.23597660842936,3.30541816655016,6514470.76134209,0.0,1.0
1985-07-24,57.38,58.5,56.75,58.5,145300,3.18764528397729,3.24986492005352,3.1526467386844,3.24986492005352,2615508.70854657,0.0,1.0
1985-07-25,56.63,57.25,56.0,57.25,181000,3.1459803491048,3.18042336193272,3.11098180381192,3.18042336193272,3258135.41807935,0.0,1.0
1985-07-26,56.38,57.13,56.38,56.5,131200,3.13209203748064,3.17375697235312,3.13209203748064,3.13875842706024,2361698.15940338,0.0,1.0
1985-07-29,54.25,56.38,53.5,56.38,319600,3.0137636224428,3.13209203748064,2.97209868757032,3.13209203748064,5753039.11391248,0.0,1.0
1985-07-30,53.5,54.25,53.5,54.0,312300,2.97209868757032,3.0137636224428,2.97209868757032,2.99987531081864,5621633.65229934,0.0,1.0
1985-07-31,54.75,55.25,53.0,53.5,320500,3.04154024569112,3.06931686893944,2.944322064322,2.97209868757032,5769239.78726205,0.0,1.0
1985-08-01,55.75,55.88,54.75,54.88,393000,3.09709349218776,3.10431541423232,3.04154024569112,3.04876216773568,7074294.02931041,0.0,1.0
1985-08-02,55.5,56.13,55.5,55.75,114200,3.0832051805636,3.11820372585648,3.0832051805636,3.09709349218776,2055685.44057824,0.0,1.0
1985-08-05,55.13,55.63,54.75,55.63,163400,3.06265047935984,3.09042710260816,3.04154024569112,3.09042710260816,2941322.25035451,0.0,1.0
1985-08-06,54.25,55.0,54.25,54.88,285000,3.0137636224428,3.05542855731528,3.0137636224428,3.04876216773568,5130213.22736251,0.0,1.0
1985-08-07,54.75,54.75,54.25,54.75,187900,3.04154024569112,3.04154024569112,3.0137636224428,3.04154024569112,3382340.58042602,0.0,1.0
1985-08-08,56.75,56.75,54.75,54.75,344700,3.1526467386844,3.1526467386844,3.04154024569112,3.04154024569112,6204857.89288371,0.0,1.0
1985-08-09,56.25,56.5,56.13,56.38,48300,3.12487011543608,3.13875842706024,3.11820372585648,3.13209203748064,869436.1364267,0.0,1.0
1985-08-12,56.0,56.25,55.88,56.25,53500,3.11098180381192,3.12487011543608,3.10431541423232,3.12487011543608,963040.026890858,0.0,1.0
1985-08-13,55.88,56.38,55.88,55.88,70700,3.10431541423232,3.13209203748064,3.10431541423232,3.10431541423232,1272652.89534923,0.0,1.0
1985-08-14,56.0,56.25,56.0,56.0,41700,3.11098180381192,3.12487011543608,3.11098180381192,3.11098180381192,750631.198529883,0.0,1.0
1985-08-15,56.13,56.25,55.88,56.0,83900,3.11820372585648,3.12487011543608,3.10431541423232,3.11098180381192,1510262.77114286,0.0,1.0
1985-08-16,55.63,56.13,55.63,55.88,154300,3.09042710260816,3.11820372585648,3.09042710260816,3.10431541423232,2777515.44204223,0.0,1.0
1985-08-19,55.88,56.13,55.63,55.88,30300,3.10431541423232,3.11820372585648,3.09042710260816,3.10431541423232,545422.669435383,0.0,1.0
1985-08-20,55.5,55.88,55.0,55.88,80900,3.0832051805636,3.10431541423232,3.05542855731528,3.10431541423232,1456260.52664431,0.0,1.0
1985-08-21,55.25,55.5,54.75,55.25,161200,3.06931686893944,3.0832051805636,3.04154024569112,3.06931686893944,2901720.6043889,0.0,1.0
1985-08-22,54.0,55.0,54.0,55.0,83200,2.99987531081864,3.05542855731528,2.99987531081864,3.05542855731528,1497662.24742653,0.0,1.0
1985-08-23,53.75,54.0,53.5,54.0,66900,2.98598699919448,2.99987531081864,2.97209868757032,2.99987531081864,1204250.05231773,0.0,1.0
1985-08-26,54.25,54.25,53.38,53.75,86500,3.0137636224428,3.0137636224428,2.96543229799072,2.98598699919448,1557064.71637494,0.0,1.0
1985-08-27,54.38,54.75,54.13,54.13,63400,3.02098554448736,3.04154024569112,3.0070972328632,3.0070972328632,1141247.43373608,0.0,1.0
1985-08-28,55.13,55.13,54.38,54.5,162500,3.06265047935984,3.06265047935984,3.02098554448736,3.02765193406696,2925121.57700494,0.0,1.0
1985-08-29,55.75,55.75,55.38,55.5,71700,3.09709349218776,3.09709349218776,3.076538790984,3.0832051805636,1290653.64351541,0.0,1.0
1985-08-30,55.63,56.0,55.63,56.0,61600,3.09042710260816,3.11098180381192,3.09042710260816,3.11098180381192,1108846.08703695,0.0,1.0
1985-09-03,55.0,55.75,55.0,55.63,38400,3.05542855731528,3.09709349218776,3.05542855731528,3.09042710260816,691228.729581475,0.0,1.0
1985-09-04,54.75,55.38,54.63,55.25,32600,3.04154024569112,3.076538790984,3.03487385611152,3.06931686893944,586824.390217606,0.0,1.0
1985-09-05,54.75,55.0,54.75,54.75,765300,3.04154024569112,3.05542855731528,3.04154024569112,3.04154024569112,13775972.5715808,0.0,1.0
1985-09-06,54.75,54.88,54.25,54.75,67000,3.04154024569112,3.04876216773568,3.0137636224428,3.04154024569112,1206050.12713434,0.0,1.0
1985-09-09,54.75,55.0,54.5,54.63,88400,3.04154024569112,3.05542855731528,3.02765193406696,3.03487385611152,1591266.13789069,0.0,1.0
1985-09-10,54.75,55.13,54.63,54.88,165500,3.04154024569112,3.06265047935984,3.03487385611152,3.04876216773568,2979123.82150349,0.0,1.0
1985-09-11,53.5,54.88,53.5,54.75,55600,2.97209868757032,3.04876216773568,2.97209868757032,3.04154024569112,1000841.59803984,0.0,1.0
1985-09-12,53.75,54.5,53.75,53.75,178200,2.98598699919448,3.02765193406696,2.98598699919448,2.98598699919448,3207733.32321403,0.0,1.0
1985-09-13,53.25,53.75,52.75,53.5,122500,2.95821037594616,2.98598699919448,2.93043375269784,2.97209868757032,2205091.65035757,0.0,1.0
1985-09-16,53.25,53.63,53.0,53.0,159100,2.95821037594616,2.97932060961488,2.944322064322,2.944322064322,2863919.03323991,0.0,1.0
1985-09-17,53.13,53.25,52.88,53.25,85800,2.95154398636656,2.95821037594616,2.9376556747424,2.95821037594616,1544464.19265861,0.0,1.0
1985-09-18,53.38,53.75,53.0,53.0,59100,2.96543229799072,2.98598699919448,2.944322064322,2.944322064322,1063844.21662149,0.0,1.0
1985-09-19,53.88,54.0,52.88,53.38,83600,2.99320892123904,2.99987531081864,2.9376556747424,2.96543229799072,1504862.546693,0.0,1.0
1985-09-20,54.0,54.38,53.75,53.75,211300,2.99987531081864,3.02098554448736,2.98598699919448,2.98598699919448,3803558.08751473,0.0,1.0
1985-09-23,54.75,54.75,54.25,54.25,81100,3.04154024569112,3.04154024569112,3.0137636224428,3.0137636224428,1459860.67627754,0.0,1.0
1985-09-24,54.38,55.0,54.38,54.5,182200,3.02098554448736,3.05542855731528,3.02098554448736,3.02765193406696,3279736.31587877,0.0,1.0
1985-09-25,52.63,53.0,52.38,53.0,300400,2.92376736311824,2.944322064322,2.90987905149408,2.944322064322,5407424.74912175,0.0,1.0
1985-09-26,53.0,53.13,52.5,52.5,131100,2.944322064322,2.95154398636656,2.91654544107367,2.91654544107367,2359898.08458675,0.0,1.0
1985-09-30,54.0,54.13,53.75,54.0,243000,2.99987531081864,3.0070972328632,2.98598699919448,2.99987531081864,4374181.80438277,0.0,1.0
1985-10-01,54.63,54.63,54.0,54.0,198300,3.03487385611152,3.03487385611152,2.99987531081864,2.99987531081864,3569548.36135434,0.0,1.0
1985-10-02,54.13,54.75,54.0,54.63,88500,3.0070972328632,3.04154024569112,2.99987531081864,3.03487385611152,1593066.21270731,0.0,1.0
1985-10-03,54.0,54.38,54.0,54.38,161200,2.99987531081864,3.02098554448736,2.99987531081864,3.02098554448736,2901720.6043889,0.0,1.0
1985-10-04,53.88,54.0,53.5,53.75,91200,2.99320892123904,2.99987531081864,2.97209868757032,2.98598699919448,1641668.232756,0.0,1.0
1985-10-07,53.13,54.0,53.13,54.0,170500,2.95154398636656,2.99987531081864,2.95154398636656,2.99987531081864,3069127.56233441,0.0,1.0
1985-10-08,53.5,53.5,52.88,53.13,131200,2.97209868757032,2.97209868757032,2.9376556747424,2.95154398636656,2361698.15940337,0.0,1.0
1985-10-09,54.38,54.5,53.25,53.25,107200,3.02098554448736,3.02765193406696,2.95821037594616,2.95821037594616,1929680.20341495,0.0,1.0
1985-10-10,54.5,54.5,54.25,54.5,28200,3.02765193406696,3.02765193406696,3.0137636224428,3.02765193406696,507621.098286396,0.0,1.0
1985-10-11,55.75,55.75,54.38,54.38,195800,3.09709349218776,3.09709349218776,3.02098554448736,3.02098554448736,3524546.49093888,0.0,1.0
1985-10-14,56.75,56.75,55.25,55.5,177200,3.1526467386844,3.1526467386844,3.06931686893944,3.0832051805636,3189732.57504785,0.0,1.0
1985-10-15,56.88,57.13,56.38,56.75,179300,3.15986866072896,3.17375697235312,3.13209203748064,3.1526467386844,3227534.14619684,0.0,1.0
1985-10-16,58.0,58.25,56.75,56.88,130100,3.2220882968052,3.23597660842936,3.1526467386844,3.15986866072896,2341897.33642057,0.0,1.0
1985-10-17,57.75,58.0,57.0,57.88,113200,3.20819998518104,3.2220882968052,3.16653505030856,3.21542190722561,2037684.69241206,0.0,1.0
1985-10-18,56.88,57.5,56.63,57.5,58200,3.15986866072896,3.19431167355688,3.1459803491048,3.19431167355688,1047643.54327193,0.0,1.0
1985-10-21,55.5,56.88,55.5,56.75,69300,3.0832051805636,3.15986866072896,3.0832051805636,3.1526467386844,1247451.84791657,0.0,1.0
1985-10-22,57.0,57.0,55.38,55.38,77400,3.16653505030856,3.16653505030856,3.076538790984,3.076538790984,1393257.90806266,0.0,1.0
1985-10-23,57.38,57.63,57.13,57.25,148100,3.18764528397729,3.20153359560145,3.17375697235312,3.18042336193272,2665910.80341188,0.0,1.0
1985-10-24,57.63,58.13,57.38,57.5,238900,3.20153359560145,3.22931021884977,3.18764528397729,3.19431167355688,4300378.73690141,0.0,1.0
1985-10-25,57.0,57.63,56.88,57.63,61300,3.16653505030856,3.20153359560145,3.15986866072896,3.20153359560145,1103445.8625871,0.0,1.0
1985-10-28,57.25,57.25,56.25,57.0,83900,3.18042336193272,3.18042336193272,3.12487011543608,3.16653505030856,1510262.77114286,0.0,1.0
1985-10-29,57.75,57.88,57.25,57.25,30100,3.20819998518104,3.21542190722561,3.18042336193272,3.18042336193272,541822.519802146,0.0,1.0
1985-10-30,58.13,58.25,57.75,57.75,95900,3.22931021884977,3.23597660842936,3.20819998518104,3.20819998518104,1726271.74913707,0.0,1.0
1985-10-31,58.25,59.0,58.0,58.13,344000,3.23597660842936,3.27764154330184,3.2220882968052,3.22931021884977,6192257.36916739,0.0,1.0
1985-11-01,59.25,59.25,58.25,59.0,350000,3.291529854926,3.291529854926,3.23597660842936,3.27764154330184,6300261.8581645,0.0,1.0
1985-11-04,61.0,61.25,59.5,59.5,401900,3.38874803629513,3.40263634791929,3.30541816655016,3.30541816655016,7234500.68798945,0.0,1.0
1985-11-05,61.0,61.63,60.75,61.0,358000,3.38874803629513,3.42374658158801,3.37485972467097,3.38874803629513,6444267.84349396,0.0,1.0
1985-11-06,61.13,61.5,61.0,61.38,206300,3.39596995833969,3.41652465954345,3.38874803629513,3.40985826996385,3713554.34668381,0.0,1.0
1985-11-07,61.25,61.25,60.75,61.25,83800,3.40263634791929,3.40263634791929,3.37485972467097,3.40263634791929,1508462.69632624,0.0,1.0
1985-11-08,61.75,61.75,60.75,61.25,331300,3.43041297116761,3.43041297116761,3.37485972467097,3.40263634791929,5963647.86745684,0.0,1.0
1985-11-11,62.63,62.75,61.75,61.75,267400,3.47929982808465,3.48596621766425,3.43041297116761,3.43041297116761,4813400.05963767,0.0,1.0
1985-11-12,62.0,63.13,62.0,62.88,185900,3.44430128279177,3.50707645133297,3.44430128279177,3.49318813970881,3346339.08409365,0.0,1.0
1985-11-13,61.63,62.13,61.0,62.0,121000,3.42374658158801,3.45152320483633,3.38874803629513,3.44430128279177,2178090.5281083,0.0,1.0
1985-11-14,61.88,62.0,61.38,61.38,143800,3.43763489321217,3.44430128279177,3.40985826996385,3.40985826996385,2588507.5862973,0.0,1.0
1985-11-15,61.25,61.88,61.0,61.88,358800,3.40263634791929,3.43763489321217,3.38874803629513,3.43763489321217,6458668.44202691,0.0,1.0
1985-11-18,61.5,61.5,61.0,61.13,99500,3.41652465954345,3.41652465954345,3.38874803629513,3.39596995833969,1791074.44253533,0.0,1.0
1985-11-19,60.75,61.63,60.63,61.5,102800,3.37485972467097,3.42374658158801,3.36819333509137,3.41652465954345,1850476.91148374,0.0,1.0
1985-11-20,61.0,61.25,60.63,60.63,119600,3.38874803629513,3.40263634791929,3.36819333509137,3.36819333509137,2152889.48067563,0.0,1.0
1985-11-21,61.5,61.5,61.13,61.13,137400,3.41652465954345,3.41652465954345,3.39596995833969,3.39596995833969,2473302.79803371,0.0,1.0
1985-11-22,62.0,62.25,61.25,61.25,198300,3.44430128279177,3.45818959441593,3.40263634791929,3.40263634791929,3569548.36135434,0.0,1.0
1985-11-25,61.0,62.5,60.88,62.5,88700,3.38874803629513,3.47207790604009,3.38208164671553,3.47207790604009,1596666.36234054,0.0,1.0
1985-11-26,61.25,61.63,61.0,61.13,97900,3.40263634791929,3.42374658158801,3.38874803629513,3.39596995833969,1762273.24546944,0.0,1.0
1985-11-27,62.5,62.5,61.13,61.5,152700,3.47207790604009,3.47207790604009,3.39596995833969,3.41652465954345,2748714.24497633,0.0,1.0
1985-11-29,62.63,63.0,62.25,62.75,77400,3.47929982808465,3.49985452928841,3.45818959441593,3.48596621766425,1393257.90806266,0.0,1.0
1985-12-02,61.63,62.88,61.63,62.63,82800,3.42374658158801,3.49318813970881,3.42374658158801,3.47929982808465,1490461.94816006,0.0,1.0
1985-12-03,62.25,62.25,61.75,61.88,68600,3.45818959441593,3.45818959441593,3.43041297116761,3.43763489321217,1234851.32420024,0.0,1.0
1985-12-04,62.5,62.75,62.0,62.5,136500,3.47207790604009,3.48596621766425,3.44430128279177,3.47207790604009,2457102.12468415,0.0,1.0
1985-12-05,62.13,63.0,62.13,62.5,143100,3.45152320483633,3.49985452928841,3.45152320483633,3.47207790604009,2575907.06258097,0.0,1.0
1985-12-06,61.5,62.38,61.38,62.0,200800,3.41652465954345,3.46541151646049,3.40985826996385,3.44430128279177,3614550.2317698,0.0,1.0
1985-12-09,61.5,61.88,61.0,61.5,250200,3.41652465954345,3.43763489321217,3.38874803629513,3.41652465954345,4503787.1911793,0.0,1.0
1985-12-10,61.75,61.88,61.38,61.5,121300,3.43041297116761,3.43763489321217,3.40985826996385,3.41652465954345,2183490.75255815,0.0,1.0
1985-12-11,62.0,62.25,61.5,61.75,209400,3.44430128279177,3.45818959441593,3.41652465954345,3.43041297116761,3769356.66599898,0.0,1.0
1985-12-12,62.25,63.13,61.75,62.0,261600,3.45818959441593,3.50707645133297,3.43041297116761,3.44430128279177,4708995.7202738,0.0,1.0
1985-12-13,62.5,63.13,62.13,62.5,245900,3.47207790604009,3.50707645133297,3.45152320483633,3.47207790604009,4426383.97406471,0.0,1.0
1985-12-16,63.0,63.38,62.25,62.75,338200,3.49985452928841,3.52096476295713,3.45818959441593,3.48596621766425,6087853.02980351,0.0,1.0
1985-12-17,62.25,62.88,62.0,62.75,204800,3.45818959441593,3.49318813970881,3.44430128279177,3.48596621766425,3686553.22443453,0.0,1.0
1985-12-18,61.75,62.63,61.75,62.13,86200,3.43041297116761,3.47929982808465,3.43041297116761,3.45152320483633,1551664.49192508,0.0,1.0
1985-12-19,62.0,62.38,61.75,61.75,134200,3.44430128279177,3.46541151646049,3.43041297116761,3.43041297116761,2415700.40390193,0.0,1.0
1985-12-20,62.5,62.75,61.5,62.0,207200,3.47207790604009,3.48596621766425,3.41652465954345,3.44430128279177,3729755.02003338,0.0,1.0
1985-12-23,62.5,62.5,61.38,62.5,207200,3.47207790604009,3.47207790604009,3.40985826996385,3.47207790604009,3729755.02003338,0.0,1.0
1985-12-24,62.0,62.75,61.75,62.63,36400,3.44430128279177,3.48596621766425,3.43041297116761,3.47929982808465,655227.233249107,0.0,1.0
1985-12-26,62.13,62.13,61.5,62.0,23500,3.45152320483633,3.45152320483633,3.41652465954345,3.44430128279177,423017.58190533,0.0,1.0
1985-12-27,62.63,62.63,62.0,62.25,85000,3.47929982808465,3.47929982808465,3.44430128279177,3.45818959441593,1530063.59412566,0.0,1.0
1985-12-30,63.25,63.5,62.88,63.0,123800,3.51374284091257,3.52763115253673,3.49318813970881,3.49985452928841,2228492.62297361,0.0,1.0
1985-12-31,64.25,64.25,63.5,63.5,112200,3.56929608740921,3.56929608740921,3.52763115253673,3.52763115253673,2019683.94424587,0.0,1.0
1986-01-02,63.0,64.37,63.0,64.25,125700,3.49985452928841,3.57596247698881,3.49985452928841,3.56929608740921,2262694.04448936,0.0,1.0
1986-01-03,63.25,63.63,63.0,63.38,84400,3.51374284091257,3.53485307458129,3.49985452928841,3.52096476295713,1519263.14522595,0.0,1.0
1986-01-06,64.0,64.5,63.13,63.5,87000,3.55540777578505,3.58318439903337,3.50707645133297,3.52763115253673,1566065.09045803,0.0,1.0
1986-01-07,66.25,66.25,64.12,64.12,188400,3.68040258040249,3.68040258040249,3.56207416536465,3.56207416536465,3391340.95450912,0.0,1.0
1986-01-08,65.5,67.25,65.5,66.5,203700,3.63873764553001,3.73595582689914,3.63873764553001,3.69429089202665,3666752.40145174,0.0,1.0
1986-01-09,64.5,65.5,64.25,65.25,196800,3.58318439903337,3.63873764553001,3.56929608740921,3.62484933390585,3542547.23910506,0.0,1.0
1986-01-10,63.5,64.5,63.25,64.5,96200,3.52763115253673,3.58318439903337,3.51374284091257,3.58318439903337,1731671.97358693,0.0,1.0
1986-01-13,63.75,64.0,63.75,64.0,120800,3.54151946416089,3.55540777578505,3.54151946416089,3.55540777578505,2174490.37847506,0.0,1.0
1986-01-14,64.0,65.0,63.88,64.12,230000,3.55540777578505,3.61096102228169,3.54874138620545,3.56207416536465,4140172.07822238,0.0,1.0
1986-01-15,65.62,65.87,64.12,64.25,278300,3.64540403510961,3.65929234673377,3.56207416536465,3.56929608740921,5009608.21464908,0.0,1.0
1986-01-16,65.12,66.5,64.87,66.5,225300,3.61762741186129,3.69429089202665,3.60373910023713,3.69429089202665,4055568.56184131,0.0,1.0
1986-01-17,66.25,66.25,65.12,65.5,176600,3.68040258040249,3.68040258040249,3.61762741186129,3.63873764553001,3178932.12614814,0.0,1.0
1986-01-20,66.0,66.37,65.5,66.0,95600,3.66651426877833,3.68706896998209,3.63873764553001,3.66651426877833,1720871.52468722,0.0,1.0
1986-01-21,66.12,66.62,66.0,66.37,107100,3.67318065835793,3.70095728160625,3.66651426877833,3.68706896998209,1927880.12859833,0.0,1.0
1986-01-22,65.37,66.37,65.37,66.12,62000,3.63151572348545,3.68706896998209,3.63151572348545,3.67318065835793,1116046.38630342,0.0,1.0
1986-01-23,64.75,65.37,64.25,65.37,62500,3.59707271065753,3.63151572348545,3.56929608740921,3.63151572348545,1125046.76038652,0.0,1.0
1986-01-24,65.12,65.12,64.5,64.5,276100,3.61762741186129,3.61762741186129,3.58318439903337,3.58318439903337,4970006.56868347,0.0,1.0
1986-01-27,67.0,67.0,65.12,65.12,406300,3.72206751527498,3.72206751527498,3.61762741186129,3.61762741186129,7313703.97992065,0.0,1.0
1986-01-28,68.0,69.25,67.5,67.5,591100,3.77762076177162,3.84706231989242,3.7498441385233,3.7498441385233,10640242.2410315,0.0,1.0
1986-01-29,69.87,71.5,69.5,69.5,444400,3.88150533272034,3.97205712450986,3.86095063151658,3.86095063151658,7999532.48505228,0.0,1.0
1986-01-30,65.37,69.75,63.75,69.75,1311000,3.63151572348545,3.87483894314074,3.54151946416089,3.87483894314074,23598980.8458676,0.0,1.0
1986-01-31,65.75,67.5,62.5,62.5,1973000,3.65262595715417,3.7498441385233,3.47207790604009,3.47207790604009,35515476.1318816,0.0,1.0
1986-02-03,67.12,67.5,66.0,66.0,441700,3.72873390485457,3.7498441385233,3.66651426877833,3.66651426877833,7950930.46500359,0.0,1.0
1986-02-04,68.75,69.0,67.12,67.12,640600,3.8192856966441,3.83317400826826,3.72873390485457,3.72873390485457,11531279.2752576,0.0,1.0
1986-02-05,69.0,69.37,68.5,69.25,462700,3.83317400826826,3.85372870947202,3.80539738501994,3.84706231989242,8328946.17649345,0.0,1.0
1986-02-06,69.75,70.0,69.25,69.25,486500,3.87483894314074,3.8887272547649,3.84706231989242,3.84706231989242,8757363.98284864,0.0,1.0
1986-02-07,68.87,70.0,68.5,70.0,261100,3.82595208622369,3.8887272547649,3.80539738501994,3.8887272547649,4699995.34619072,0.0,1.0
1986-02-10,69.62,69.87,69.0,69.12,173500,3.86761702109618,3.88150533272034,3.83317400826826,3.83984039784786,3123129.80683297,0.0,1.0
1986-02-11,69.12,69.62,69.0,69.62,370700,3.83984039784786,3.86761702109618,3.83317400826826,3.86761702109618,6672877.3452045,0.0,1.0
1986-02-12,68.0,69.37,67.87,69.12,305600,3.77762076177162,3.85372870947202,3.77039883972705,3.83984039784786,5501028.6395859,0.0,1.0
1986-02-13,68.5,68.62,68.12,68.5,210300,3.80539738501994,3.81206377459953,3.78428715135121,3.80539738501994,3785557.33934855,0.0,1.0
1986-02-14,69.75,69.75,68.12,68.5,395100,3.87483894314074,3.87483894314074,3.78428715135121,3.80539738501994,7112095.6004594,0.0,1.0
1986-02-18,70.75,70.75,70.0,70.5,333400,3.93039218963738,3.93039218963738,3.8887272547649,3.91650387801322,6001449.43860583,0.0,1.0
1986-02-19,70.62,72.0,70.62,71.12,288300,3.92317026759282,3.99983374775818,3.92317026759282,3.95094689084114,5189615.69631092,0.0,1.0
1986-02-20,70.25,70.5,69.5,70.25,198400,3.90261556638906,3.91650387801322,3.86095063151658,3.90261556638906,3571348.43617096,0.0,1.0
1986-02-21,70.87,71.0,70.0,70.0,192500,3.93705857921698,3.94428050126154,3.8887272547649,3.8887272547649,3465144.02199047,0.0,1.0
1986-02-24,69.87,70.75,69.62,70.5,243000,3.88150533272034,3.93039218963738,3.86761702109618,3.91650387801322,4374181.80438277,0.0,1.0
1986-02-25,68.25,69.5,67.75,69.5,220400,3.79150907339578,3.86095063151658,3.76373245014746,3.86095063151658,3967364.89582701,0.0,1.0
1986-02-26,68.25,68.62,67.5,68.5,147200,3.79150907339578,3.81206377459953,3.7498441385233,3.80539738501994,2649710.13006232,0.0,1.0
1986-02-27,68.75,68.75,67.25,68.37,340700,3.8192856966441,3.8192856966441,3.73595582689914,3.79817546297537,6132854.90021897,0.0,1.0
1986-02-28,68.25,69.37,68.12,69.25,260700,3.79150907339578,3.85372870947202,3.78428715135121,3.84706231989242,4692795.04692423,0.0,1.0
1986-03-03,67.87,68.25,67.25,68.12,371000,3.77039883972705,3.79150907339578,3.73595582689914,3.78428715135121,6678277.56965437,0.0,1.0
1986-03-04,67.75,68.62,67.5,67.87,265300,3.76373245014746,3.81206377459953,3.7498441385233,3.77039883972705,4775598.48848868,0.0,1.0
1986-03-05,68.25,68.25,67.5,67.5,236600,3.79150907339578,3.79150907339578,3.7498441385233,3.7498441385233,4258977.01611919,0.0,1.0
1986-03-06,69.0,69.25,68.75,68.75,208600,3.83317400826826,3.84706231989242,3.8192856966441,3.8192856966441,3754956.06746603,0.0,1.0
1986-03-07,68.62,69.25,68.37,68.37,93500,3.81206377459953,3.84706231989242,3.79817546297537,3.79817546297537,1683069.95353823,0.0,1.0
1986-03-10,69.12,69.25,68.62,68.87,134800,3.83984039784786,3.84706231989242,3.81206377459953,3.82595208622369,2426500.85280163,0.0,1.0
1986-03-11,72.0,72.75,69.75,69.75,301300,3.99983374775818,4.04149868263066,3.87483894314074,3.87483894314074,5423625.42247132,0.0,1.0
1986-03-12,71.62,72.87,71.62,71.87,232800,3.97872351408946,4.04816507221026,3.97872351408946,3.99261182571362,4190574.17308769,0.0,1.0
1986-03-13,74.25,74.5,71.25,71.75,186000,4.12482855237563,4.13871686399979,3.9581688128857,3.98594543613402,3348139.15891027,0.0,1.0
1986-03-14,76.75,76.75,72.75,74.25,550900,4.26371166861723,4.26371166861723,4.04149868263066,4.12482855237563,9916612.1647509,0.0,1.0
1986-03-17,74.75,75.62,74.5,74.75,194500,4.15260517562395,4.20093650007602,4.13871686399979,4.15260517562395,3501145.51832283,0.0,1.0
1986-03-18,75.37,75.5,75.0,75.12,206500,4.18704818845186,4.19427011049643,4.16649348724811,4.1731598768277,3717154.49631705,0.0,1.0
1986-03-19,76.25,77.0,75.37,75.37,203400,4.23593504536891,4.27759998024139,4.18704818845186,4.18704818845186,3661352.17700188,0.0,1.0
1986-03-20,76.37,77.25,76.0,76.62,159800,4.24260143494851,4.29148829186555,4.22204673374475,4.25648974657267,2876519.55695624,0.0,1.0
1986-03-21,75.75,76.5,75.75,76.5,295300,4.20815842212059,4.24982335699307,4.20815842212059,4.24982335699307,5315620.93347421,0.0,1.0
1986-03-24,74.0,76.0,73.62,75.75,534200,4.11094024075147,4.22204673374475,4.08983000708274,4.20815842212059,9615999.67037562,0.0,1.0
1986-03-25,73.12,74.37,72.5,74.0,188900,4.06205338383442,4.13149494195522,4.0276103710065,4.11094024075147,3400341.32859221,0.0,1.0
1986-03-26,74.25,74.5,73.25,73.25,473000,4.12482855237563,4.13871686399979,4.06927530587898,4.06927530587898,8514353.88260514,0.0,1.0
1986-03-27,73.0,75.25,72.75,74.62,368500,4.05538699425482,4.18038179887227,4.04149868263066,4.14538325357938,6633275.6992389,0.0,1.0
1986-03-31,72.62,73.0,71.75,72.87,124600,4.0342767605861,4.05538699425482,3.98594543613402,4.04816507221026,2242893.22150656,0.0,1.0
1986-04-01,71.25,73.5,71.0,73.25,186400,3.9581688128857,4.08316361750314,3.94428050126154,4.06927530587898,3355339.45817675,0.0,1.0
1986-04-02,72.12,72.12,70.75,71.0,255300,4.00650013733778,4.00650013733778,3.93039218963738,3.94428050126154,4595591.00682684,0.0,1.0
1986-04-03,71.75,72.5,71.75,72.5,221000,3.98594543613402,4.0276103710065,3.98594543613402,4.0276103710065,3978165.34472672,0.0,1.0
1986-04-04,71.62,72.25,71.5,72.0,117000,3.97872351408946,4.01372205938234,3.97205712450986,3.99983374775818,2106087.53544356,0.0,1.0
1986-04-07,70.5,71.62,70.5,71.62,245300,3.91650387801322,3.97872351408946,3.91650387801322,3.97872351408946,4415583.525165,0.0,1.0
1986-04-08,72.0,72.0,70.5,70.75,167600,3.99983374775818,3.99983374775818,3.91650387801322,3.93039218963738,3016925.39265248,0.0,1.0
1986-04-09,70.5,72.75,70.5,72.75,210600,3.91650387801322,4.04149868263066,3.91650387801322,4.04149868263066,3790957.5637984,0.0,1.0
1986-04-10,69.62,71.37,69.25,71.0,420000,3.86761702109618,3.9648352024653,3.84706231989242,3.94428050126154,7560314.22979738,0.0,1.0
1986-04-11,70.5,70.75,69.62,69.87,311700,3.91650387801322,3.93039218963738,3.86761702109618,3.88150533272034,5610833.20339963,0.0,1.0
1986-04-14,70.87,71.25,70.75,70.75,140700,3.93705857921698,3.9581688128857,3.93039218963738,3.93039218963738,2532705.26698212,0.0,1.0
1986-04-15,70.5,70.87,70.37,70.87,217400,3.91650387801322,3.93705857921698,3.90928195596866,3.93705857921698,3913362.65132846,0.0,1.0
1986-04-16,71.12,71.25,70.62,71.25,148600,3.95094689084114,3.9581688128857,3.92317026759282,3.9581688128857,2674911.17749498,0.0,1.0
1986-04-17,70.87,71.0,70.25,71.0,171500,3.93705857921698,3.94428050126154,3.90261556638906,3.94428050126154,3087128.3105006,0.0,1.0
1986-04-18,69.87,70.87,69.62,70.75,175200,3.88150533272034,3.93705857921698,3.86761702109618,3.93039218963738,3153731.07871548,0.0,1.0
1986-04-21,69.62,70.0,69.37,69.87,174400,3.86761702109618,3.8887272547649,3.85372870947202,3.88150533272034,3139330.48018253,0.0,1.0
1986-04-22,68.25,69.5,68.12,69.37,189800,3.79150907339578,3.86095063151658,3.78428715135121,3.85372870947202,3416542.00194177,0.0,1.0
1986-04-23,66.75,68.5,66.62,68.5,297100,3.70817920365081,3.80539738501994,3.70095728160625,3.80539738501994,5348022.28017335,0.0,1.0
1986-04-24,66.37,67.37,66.37,67.0,172000,3.68706896998209,3.74262221647873,3.68706896998209,3.72206751527498,3096128.68458369,0.0,1.0
1986-04-25,66.5,66.87,66.0,66.62,148000,3.69429089202665,3.71484559323041,3.66651426877833,3.70095728160625,2664110.72859527,0.0,1.0
1986-04-28,65.75,66.87,65.12,66.87,206300,3.65262595715417,3.71484559323041,3.61762741186129,3.71484559323041,3713554.34668382,0.0,1.0
1986-04-29,64.87,65.87,64.25,65.87,245200,3.60373910023713,3.65929234673377,3.56929608740921,3.65929234673377,4413783.45034838,0.0,1.0
1986-04-30,62.5,65.0,62.5,65.0,240100,3.47207790604009,3.61096102228169,3.47207790604009,3.61096102228169,4321979.63470084,0.0,1.0
1986-05-01,63.38,64.0,62.5,62.5,388000,3.52096476295713,3.55540777578505,3.47207790604009,3.47207790604009,6984290.2884795,0.0,1.0
1986-05-02,63.88,64.5,63.38,63.63,209700,3.54874138620545,3.58318439903337,3.52096476295713,3.53485307458129,3774756.89044884,0.0,1.0
1986-05-05,64.5,65.5,64.12,64.12,212500,3.58318439903337,3.63873764553001,3.56207416536465,3.56207416536465,3825158.98531416,0.0,1.0
1986-05-06,64.75,65.25,64.25,65.0,274900,3.59707271065753,3.62484933390585,3.56929608740921,3.61096102228169,4948405.67088406,0.0,1.0
1986-05-07,63.75,64.75,63.25,64.75,176500,3.54151946416089,3.59707271065753,3.51374284091257,3.59707271065753,3177132.05133152,0.0,1.0
1986-05-08,63.13,64.0,63.13,63.75,161100,3.50707645133297,3.55540777578505,3.50707645133297,3.54151946416089,2899920.52957229,0.0,1.0
1986-05-09,63.75,64.12,62.75,63.25,209100,3.54151946416089,3.56207416536465,3.48596621766425,3.51374284091257,3763956.44154913,0.0,1.0
1986-05-12,63.13,64.0,63.0,64.0,180400,3.50707645133297,3.55540777578505,3.49985452928841,3.55540777578505,3247334.96917964,0.0,1.0
1986-05-13,62.88,63.38,62.88,63.38,325200,3.49318813970881,3.52096476295713,3.49318813970881,3.52096476295713,5853843.30364312,0.0,1.0
1986-05-14,63.0,63.0,62.5,63.0,153800,3.49985452928841,3.49985452928841,3.47207790604009,3.49985452928841,2768515.06795914,0.0,1.0
1986-05-15,62.13,62.88,62.0,62.75,257200,3.45152320483633,3.49318813970881,3.44430128279177,3.48596621766425,4629792.42834259,0.0,1.0
1986-05-16,60.88,62.0,60.75,62.0,183900,3.38208164671553,3.44430128279177,3.37485972467097,3.44430128279177,3310337.58776128,0.0,1.0
1986-05-19,61.38,61.63,61.0,61.0,103100,3.40985826996385,3.42374658158801,3.38874803629513,3.38874803629513,1855877.1359336,0.0,1.0
1986-05-20,62.25,63.0,61.25,61.25,178000,3.45818959441593,3.49985452928841,3.40263634791929,3.40263634791929,3204133.1735808,0.0,1.0
1986-05-21,62.38,62.5,62.0,62.38,1298000,3.46541151646049,3.47207790604009,3.44430128279177,3.46541151646049,23364971.1197072,0.0,1.0
1986-05-22,63.25,63.25,62.5,62.5,660500,3.51374284091257,3.51374284091257,3.47207790604009,3.47207790604009,11889494.1637647,0.0,1.0
1986-05-23,63.88,64.37,63.5,63.5,458400,3.54874138620545,3.57596247698881,3.52763115253673,3.52763115253673,8251542.95937887,0.0,1.0
1986-05-27,65.5,65.5,64.0,64.0,242200,3.63873764553001,3.63873764553001,3.55540777578505,3.55540777578505,4359781.20584983,0.0,1.0
1986-05-28,66.62,67.25,66.0,66.0,486000,3.70095728160625,3.73595582689914,3.66651426877833,3.66651426877833,8748363.60876555,0.0,1.0
1986-05-29,66.62,66.87,65.87,66.62,340000,3.70095728160625,3.71484559323041,3.65929234673377,3.70095728160625,6120254.37650265,0.0,1.0
1986-05-30,66.25,66.87,66.12,66.37,259400,3.68040258040249,3.71484559323041,3.67318065835793,3.68706896998209,4669394.0743082,0.0,1.0
1986-06-02,64.0,66.5,63.25,66.5,172600,3.55540777578505,3.69429089202665,3.51374284091257,3.69429089202665,3106929.1334834,0.0,1.0
1986-06-03,63.13,64.0,62.63,64.0,703400,3.50707645133297,3.55540777578505,3.47929982808465,3.55540777578505,12661726.260094,0.0,1.0
1986-06-04,63.63,63.88,63.25,63.63,550800,3.53485307458129,3.54874138620545,3.51374284091257,3.53485307458129,9914812.0899343,0.0,1.0
1986-06-05,63.13,63.75,62.75,63.5,286800,3.50707645133297,3.54151946416089,3.48596621766425,3.52763115253673,5162614.57406165,0.0,1.0
1986-06-06,61.75,62.13,61.13,61.75,352700,3.43041297116761,3.45152320483633,3.39596995833969,3.43041297116761,6348863.87821318,0.0,1.0
1986-06-09,60.75,61.13,60.13,60.75,474800,3.37485972467097,3.39596995833969,3.34041671184305,3.37485972467097,8546755.22930427,0.0,1.0
1986-06-10,59.38,61.13,59.0,61.0,726000,3.29875177697057,3.39596995833969,3.27764154330184,3.38874803629513,13068543.1686498,0.0,1.0
1986-06-11,59.63,60.38,59.0,59.5,722300,3.31264008859473,3.35430502346721,3.27764154330184,3.30541816655016,13001940.4004349,0.0,1.0
1986-06-12,59.63,59.75,59.25,59.63,390200,3.31264008859473,3.31930647817433,3.291529854926,3.31264008859473,7023891.93444509,0.0,1.0
1986-06-13,61.38,61.63,60.63,61.0,295800,3.40985826996385,3.42374658158801,3.36819333509137,3.38874803629513,5324621.3075573,0.0,1.0
1986-06-16,61.13,61.75,61.13,61.5,164800,3.39596995833969,3.43041297116761,3.39596995833969,3.41652465954345,2966523.29778717,0.0,1.0
1986-06-17,60.38,61.13,60.0,61.13,151700,3.35430502346721,3.39596995833969,3.33319478979849,3.39596995833969,2730713.49681015,0.0,1.0
1986-06-18,61.0,61.5,60.13,60.38,227800,3.38874803629513,3.41652465954345,3.34041671184305,3.35430502346721,4100570.43225677,0.0,1.0
1986-06-19,61.25,62.13,60.75,61.0,195400,3.40263634791929,3.45152320483633,3.37485972467097,3.38874803629513,3517346.1916724,0.0,1.0
1986-06-20,62.75,62.75,60.75,61.5,176100,3.48596621766425,3.48596621766425,3.37485972467097,3.41652465954345,3169931.75206505,0.0,1.0
1986-06-23,61.0,62.25,61.0,62.25,111300,3.38874803629513,3.45818959441593,3.38874803629513,3.45818959441593,2003483.27089631,0.0,1.0
1986-06-24,61.25,62.0,60.63,61.0,152800,3.40263634791929,3.44430128279177,3.36819333509137,3.38874803629513,2750514.31979295,0.0,1.0
1986-06-25,62.63,63.25,61.38,61.38,459900,3.47929982808465,3.51374284091257,3.40985826996385,3.40985826996385,8278544.08162815,0.0,1.0
1986-06-26,62.75,63.5,62.75,62.88,275400,3.48596621766425,3.52763115253673,3.48596621766425,3.49318813970881,4957406.04496714,0.0,1.0
1986-06-27,63.13,63.25,62.88,63.0,145600,3.50707645133297,3.51374284091257,3.49318813970881,3.49985452928841,2620908.93299643,0.0,1.0
1986-06-30,63.38,63.88,63.0,63.25,147100,3.52096476295713,3.54874138620545,3.49985452928841,3.51374284091257,2647910.05524571,0.0,1.0
1986-07-01,63.75,64.0,63.38,63.5,156800,3.54151946416089,3.55540777578505,3.52096476295713,3.52763115253673,2822517.31245769,0.0,1.0
1986-07-02,63.88,63.88,63.63,63.88,184800,3.54874138620545,3.54874138620545,3.53485307458129,3.54874138620545,3326538.26111085,0.0,1.0
1986-07-03,64.0,64.25,63.75,64.0,292700,3.55540777578505,3.56929608740921,3.54151946416089,3.55540777578505,5268818.98824213,0.0,1.0
1986-07-07,63.13,64.12,63.0,64.12,215900,3.50707645133297,3.56207416536465,3.49985452928841,3.56207416536465,3886361.52907918,0.0,1.0
1986-07-08,62.0,62.5,61.75,62.13,334700,3.44430128279177,3.47207790604009,3.43041297116761,3.45152320483633,6024850.41122187,0.0,1.0
1986-07-09,62.0,62.5,61.88,62.25,235500,3.44430128279177,3.47207790604009,3.43763489321217,3.45818959441593,4239176.19313639,0.0,1.0
1986-07-10,62.0,62.75,61.63,62.13,285100,3.44430128279177,3.48596621766425,3.42374658158801,3.45152320483633,5132013.30217913,0.0,1.0
1986-07-11,62.38,63.0,62.13,62.25,141200,3.46541151646049,3.49985452928841,3.45152320483633,3.45818959441593,2541705.64106522,0.0,1.0
1986-07-14,62.5,62.88,62.25,62.75,143800,3.47207790604009,3.49318813970881,3.45818959441593,3.48596621766425,2588507.5862973,0.0,1.0
1986-07-15,62.13,62.88,62.0,62.25,250800,3.45152320483633,3.49318813970881,3.44430128279177,3.45818959441593,4514587.64007901,0.0,1.0
1986-07-16,62.75,62.88,62.0,62.0,230000,3.48596621766425,3.49318813970881,3.44430128279177,3.44430128279177,4140172.07822238,0.0,1.0
1986-07-17,62.63,62.88,62.38,62.75,96200,3.47929982808465,3.49318813970881,3.46541151646049,3.48596621766425,1731671.97358693,0.0,1.0
1986-07-18,62.5,62.88,62.0,62.38,235400,3.47207790604009,3.49318813970881,3.44430128279177,3.46541151646049,4237376.11831977,0.0,1.0
1986-07-21,61.5,62.38,61.38,62.25,145400,3.41652465954345,3.46541151646049,3.40985826996385,3.45818959441593,2617308.78336319,0.0,1.0
1986-07-22,61.75,62.0,60.75,61.5,177900,3.43041297116761,3.44430128279177,3.37485972467097,3.41652465954345,3202333.09876418,0.0,1.0
1986-07-23,62.63,62.88,61.63,61.75,200900,3.47929982808465,3.49318813970881,3.42374658158801,3.43041297116761,3616350.30658642,0.0,1.0
1986-07-24,62.38,63.0,62.0,62.5,409700,3.46541151646049,3.49985452928841,3.44430128279177,3.47207790604009,7374906.52368569,0.0,1.0
1986-07-25,62.5,62.5,62.0,62.5,299700,3.47207790604009,3.47207790604009,3.44430128279177,3.47207790604009,5394824.22540542,0.0,1.0
1986-07-28,61.5,63.25,61.25,62.75,229600,3.41652465954345,3.51374284091257,3.40263634791929,3.48596621766425,4132971.7789559,0.0,1.0
1986-07-29,61.75,61.75,61.25,61.38,195800,3.43041297116761,3.43041297116761,3.40263634791929,3.40985826996385,3524546.49093888,0.0,1.0
1986-07-30,61.25,61.5,60.63,61.5,264700,3.40263634791929,3.41652465954345,3.36819333509137,3.41652465954345,4764798.03958897,0.0,1.0
1986-07-31,61.25,61.38,60.75,60.88,354200,3.40263634791929,3.40985826996385,3.37485972467097,3.38208164671553,6375865.00046246,0.0,1.0
1986-08-01,60.75,61.63,60.63,61.25,257900,3.37485972467097,3.42374658158801,3.36819333509137,3.40263634791929,4642392.95205891,0.0,1.0
1986-08-04,60.75,60.88,60.13,60.63,292500,3.37485972467097,3.38208164671553,3.34041671184305,3.36819333509137,5265218.83860889,0.0,1.0
1986-08-05,60.5,60.75,60.0,60.75,368000,3.36097141304681,3.37485972467097,3.33319478979849,3.37485972467097,6624275.3251558,0.0,1.0
1986-08-06,60.75,60.88,60.38,60.5,153200,3.37485972467097,3.38208164671553,3.35430502346721,3.36097141304681,2757714.61905942,0.0,1.0
1986-08-07,59.5,60.75,59.0,60.5,625400,3.30541816655016,3.37485972467097,3.27764154330184,3.36097141304681,11257667.9031316,0.0,1.0
1986-08-08,58.25,59.88,58.25,59.88,454900,3.23597660842936,3.32652840021889,3.23597660842936,3.32652840021889,8188540.34079722,0.0,1.0
1986-08-11,59.5,59.5,58.5,58.5,168200,3.30541816655016,3.30541816655016,3.24986492005352,3.24986492005352,3027725.8415522,0.0,1.0
1986-08-12,59.0,59.5,58.75,59.5,786700,3.27764154330184,3.30541816655016,3.26375323167768,3.30541816655016,14161188.5823372,0.0,1.0
1986-08-13,59.63,60.0,58.75,59.0,537500,3.31264008859473,3.33319478979849,3.26375323167768,3.27764154330184,9675402.13932403,0.0,1.0
1986-08-14,60.75,60.88,59.63,59.75,312900,3.37485972467097,3.38208164671553,3.31264008859473,3.31930647817433,5632434.10119905,0.0,1.0
1986-08-15,60.5,61.38,60.25,61.0,292800,3.36097141304681,3.40985826996385,3.34708310142265,3.38874803629513,5270619.06305874,0.0,1.0
1986-08-18,59.88,60.5,59.13,60.5,329200,3.32652840021889,3.36097141304681,3.28486346534641,3.36097141304681,5925846.29630785,0.0,1.0
1986-08-19,59.0,59.75,58.75,59.63,522000,3.27764154330184,3.31930647817433,3.26375323167768,3.31264008859473,9396390.54274819,0.0,1.0
1986-08-20,59.25,59.38,58.5,59.0,519500,3.291529854926,3.29875177697057,3.24986492005352,3.27764154330184,9351388.67233273,0.0,1.0
1986-08-21,59.38,60.0,59.13,59.5,342500,3.29875177697057,3.33319478979849,3.28486346534641,3.30541816655016,6165256.2469181,0.0,1.0
1986-08-22,59.13,59.5,58.75,59.25,458500,3.28486346534641,3.30541816655016,3.26375323167768,3.291529854926,8253343.03419547,0.0,1.0
1986-08-25,58.5,59.25,58.5,59.13,440200,3.24986492005352,3.291529854926,3.24986492005352,3.28486346534641,7923929.34275432,0.0,1.0
1986-08-26,59.38,59.38,58.38,58.5,579000,3.29875177697057,3.29875177697057,3.24319853047393,3.24986492005352,10422433.1882207,0.0,1.0
1986-08-27,60.88,60.88,59.0,59.25,491900,3.38208164671553,3.38208164671553,3.27764154330184,3.291529854926,8854568.02294604,0.0,1.0
1986-08-28,61.63,61.88,60.75,61.13,235900,3.42374658158801,3.43763489321217,3.37485972467097,3.39596995833969,4246376.49240287,0.0,1.0
1986-08-29,62.75,63.13,61.75,61.88,522500,3.48596621766425,3.50707645133297,3.43041297116761,3.43763489321217,9405390.91683127,0.0,1.0
1986-09-02,61.75,62.75,61.75,62.5,259900,3.43041297116761,3.48596621766425,3.43041297116761,3.47207790604009,4678394.44839128,0.0,1.0
1986-09-03,61.5,61.88,60.63,61.75,271300,3.41652465954345,3.43763489321217,3.36819333509137,3.43041297116761,4883602.97748578,0.0,1.0
1986-09-04,61.75,61.75,60.75,61.38,238300,3.43041297116761,3.43041297116761,3.37485972467097,3.40985826996385,4289578.28800171,0.0,1.0
1986-09-05,61.13,61.75,60.75,61.5,369300,3.39596995833969,3.43041297116761,3.37485972467097,3.41652465954345,6647676.29777185,0.0,1.0
1986-09-08,59.63,60.38,59.5,59.63,438200,3.31264008859473,3.35430502346721,3.30541816655016,3.31264008859473,7887927.84642194,0.0,1.0
1986-09-09,59.13,60.38,59.0,60.0,252200,3.28486346534641,3.35430502346721,3.27764154330184,3.33319478979849,4539788.68751167,0.0,1.0
1986-09-10,58.75,59.38,58.5,59.25,254100,3.26375323167768,3.29875177697057,3.24986492005352,3.291529854926,4573990.10902742,0.0,1.0
1986-09-11,57.88,58.75,56.25,58.75,398400,3.21542190722561,3.26375323167768,3.12487011543608,3.26375323167768,7171498.0694078,0.0,1.0
1986-09-12,56.5,58.0,56.25,58.0,433200,3.13875842706024,3.2220882968052,3.12487011543608,3.2220882968052,7797924.10559102,0.0,1.0
1986-09-15,56.0,57.0,55.5,56.75,340500,3.11098180381192,3.16653505030856,3.0832051805636,3.1526467386844,6129254.75058574,0.0,1.0
1986-09-16,55.25,55.38,54.63,55.38,498000,3.06931686893944,3.076538790984,3.03487385611152,3.076538790984,8964372.58675975,0.0,1.0
1986-09-17,54.75,55.88,54.75,55.75,251600,3.04154024569112,3.10431541423232,3.04154024569112,3.09709349218776,4528988.23861196,0.0,1.0
1986-09-18,55.75,55.75,54.75,54.75,258800,3.09709349218776,3.09709349218776,3.04154024569112,3.04154024569112,4658593.62540848,0.0,1.0
1986-09-19,54.88,55.75,54.5,55.75,254500,3.04876216773568,3.09709349218776,3.02765193406696,3.09709349218776,4581190.40829389,0.0,1.0
1986-09-22,55.25,55.5,55.0,55.0,184700,3.06931686893944,3.0832051805636,3.05542855731528,3.05542855731528,3324738.18629423,0.0,1.0
1986-09-23,55.25,55.88,55.0,55.38,425200,3.06931686893944,3.10431541423232,3.05542855731528,3.076538790984,7653918.12026154,0.0,1.0
1986-09-24,55.38,55.63,55.13,55.25,276000,3.076538790984,3.09042710260816,3.06265047935984,3.06931686893944,4968206.49386686,0.0,1.0
1986-09-25,54.63,55.63,54.5,55.38,459000,3.03487385611152,3.09042710260816,3.02765193406696,3.076538790984,8262343.40827858,0.0,1.0
1986-09-26,54.5,54.63,54.13,54.5,136500,3.02765193406696,3.03487385611152,3.0070972328632,3.02765193406696,2457102.12468415,0.0,1.0
1986-09-29,54.0,54.5,53.63,54.5,201300,2.99987531081864,3.02765193406696,2.97932060961488,3.02765193406696,3623550.60585289,0.0,1.0
1986-09-30,54.13,54.75,54.0,54.13,239700,3.0070972328632,3.04154024569112,2.99987531081864,3.0070972328632,4314779.33543437,0.0,1.0
1986-10-01,55.5,55.5,54.13,54.13,285900,3.0832051805636,3.0832051805636,3.0070972328632,3.0070972328632,5146413.90071208,0.0,1.0
1986-10-02,55.88,56.5,55.38,55.5,125500,3.10431541423232,3.13875842706024,3.076538790984,3.0832051805636,2259093.89485613,0.0,1.0
1986-10-03,55.75,56.25,55.63,56.13,140600,3.09709349218776,3.12487011543608,3.09042710260816,3.11820372585648,2530905.19216551,0.0,1.0
1986-10-06,56.38,56.75,55.63,55.63,129000,3.13209203748064,3.1526467386844,3.09042710260816,3.09042710260816,2322096.51343777,0.0,1.0
1986-10-07,56.38,56.5,56.13,56.25,192400,3.13209203748064,3.13875842706024,3.11820372585648,3.12487011543608,3463343.94717385,0.0,1.0
1986-10-08,57.0,57.25,56.13,56.25,278400,3.16653505030856,3.18042336193272,3.11820372585648,3.12487011543608,5011408.2894657,0.0,1.0
1986-10-09,56.0,57.0,55.75,57.0,159300,3.11098180381192,3.16653505030856,3.09709349218776,3.16653505030856,2867519.18287315,0.0,1.0
1986-10-10,55.13,56.25,55.13,56.0,58400,3.06265047935984,3.12487011543608,3.06265047935984,3.11098180381192,1051243.69290516,0.0,1.0
1986-10-13,55.38,55.5,55.0,55.38,80500,3.076538790984,3.0832051805636,3.05542855731528,3.076538790984,1449060.22737783,0.0,1.0
1986-10-14,55.25,55.88,55.13,55.25,61500,3.06931686893944,3.10431541423232,3.06265047935984,3.06931686893944,1107046.01222033,0.0,1.0
1986-10-15,55.88,56.25,55.25,55.63,659100,3.10431541423232,3.12487011543608,3.06931686893944,3.09042710260816,11864293.1163321,0.0,1.0
1986-10-16,55.5,55.63,55.25,55.63,271400,3.0832051805636,3.09042710260816,3.06931686893944,3.09042710260816,4885403.05230241,0.0,1.0
1986-10-17,54.88,55.25,54.63,55.25,299500,3.04876216773568,3.06931686893944,3.03487385611152,3.06931686893944,5391224.07577219,0.0,1.0
1986-10-20,54.88,54.88,54.25,54.88,92800,3.04876216773568,3.04876216773568,3.0137636224428,3.04876216773568,1670469.4298219,0.0,1.0
1986-10-21,54.38,54.88,54.25,54.75,145700,3.02098554448736,3.04876216773568,3.0137636224428,3.04154024569112,2622709.00781305,0.0,1.0
1986-10-22,54.38,54.5,54.13,54.38,165200,3.02098554448736,3.02765193406696,3.0070972328632,3.02098554448736,2973723.59705364,0.0,1.0
1986-10-23,54.63,54.88,54.38,54.5,177600,3.03487385611152,3.04876216773568,3.02098554448736,3.02765193406696,3196932.87431432,0.0,1.0
1986-10-24,54.25,54.63,54.13,54.63,127700,3.0137636224428,3.03487385611152,3.0070972328632,3.03487385611152,2298695.54082173,0.0,1.0
1986-10-27,54.13,54.25,54.0,54.13,139700,3.0070972328632,3.0137636224428,2.99987531081864,3.0070972328632,2514704.51881594,0.0,1.0
1986-10-28,54.13,54.5,54.0,54.38,144600,3.0070972328632,3.02765193406696,2.99987531081864,3.02098554448736,2602908.18483024,0.0,1.0
1986-10-29,54.25,54.38,53.75,54.0,203900,3.0137636224428,3.02098554448736,2.98598699919448,2.99987531081864,3670352.55108497,0.0,1.0
1986-10-30,55.25,55.25,54.63,55.0,340800,3.06931686893944,3.06931686893944,3.03487385611152,3.05542855731528,6134654.97503559,0.0,1.0
1986-10-31,54.63,55.63,54.25,55.25,632800,3.03487385611152,3.09042710260816,3.0137636224428,3.06931686893944,11390873.4395614,0.0,1.0
1986-11-03,53.75,54.63,53.75,54.5,399500,2.98598699919448,3.03487385611152,2.98598699919448,3.02765193406696,7191298.8923906,0.0,1.0
1986-11-04,54.13,54.25,53.88,54.25,325900,3.0070972328632,3.0137636224428,2.99320892123904,3.0137636224428,5866443.82735945,0.0,1.0
1986-11-05,54.25,54.63,53.5,54.0,347900,3.0137636224428,3.03487385611152,2.97209868757032,2.99987531081864,6262460.2870155,0.0,1.0
1986-11-06,53.75,54.5,53.5,54.5,258800,2.98598699919448,3.02765193406696,2.97209868757032,3.02765193406696,4658593.62540848,0.0,1.0
1986-11-07,53.88,54.25,53.63,53.75,178100,2.99320892123904,3.0137636224428,2.97932060961488,2.98598699919448,3205933.24839742,0.0,1.0
1986-11-10,53.63,54.0,53.63,53.88,160900,2.97932060961488,2.99987531081864,2.97932060961488,2.99320892123904,2896320.37993905,0.0,1.0
1986-11-11,54.63,54.88,53.63,53.63,284600,3.03487385611152,3.04876216773568,2.97932060961488,2.97932060961488,5123012.92809604,0.0,1.0
1986-11-12,54.13,54.63,53.88,54.63,172300,3.0070972328632,3.03487385611152,2.99320892123904,3.03487385611152,3101528.90903355,0.0,1.0
1986-11-13,53.5,54.13,53.25,54.0,344800,2.97209868757032,3.0070972328632,2.95821037594616,2.99987531081864,6206657.96770032,0.0,1.0
1986-11-14,53.0,53.63,52.75,53.5,416100,2.944322064322,2.97932060961488,2.93043375269784,2.97209868757032,7490111.31194926,0.0,1.0
1986-11-17,52.38,53.13,52.13,52.5,349500,2.90987905149408,2.95154398636656,2.89599073986992,2.91654544107367,6291261.48408139,0.0,1.0
1986-11-18,51.75,52.63,51.5,52.13,516700,2.87488050620119,2.92376736311824,2.86099219457703,2.89599073986992,9300986.57746742,0.0,1.0
1986-11-19,51.38,51.75,51.13,51.63,391300,2.85432580499744,2.87488050620119,2.84043749337328,2.8682141166216,7043692.75742789,0.0,1.0
1986-11-20,53.5,53.5,51.75,51.75,439000,2.97209868757032,2.97209868757032,2.87488050620119,2.87488050620119,7902328.44495488,0.0,1.0
1986-11-21,53.75,53.88,52.88,53.0,250600,2.98598699919448,2.99320892123904,2.9376556747424,2.944322064322,4510987.49044577,0.0,1.0
1986-11-24,54.88,55.5,53.63,53.75,501800,3.04876216773568,3.0832051805636,2.97932060961488,2.98598699919448,9032775.42979126,0.0,1.0
1986-11-25,54.38,54.63,54.0,54.38,340500,3.02098554448736,3.03487385611152,2.99987531081864,3.02098554448736,6129254.75058574,0.0,1.0
1986-11-26,54.63,54.88,54.38,54.63,114300,3.03487385611152,3.04876216773568,3.02098554448736,3.03487385611152,2057485.51539486,0.0,1.0
1986-11-28,54.75,54.75,54.25,54.63,61500,3.04154024569112,3.04154024569112,3.0137636224428,3.03487385611152,1107046.01222033,0.0,1.0
1986-12-01,54.75,55.0,53.88,54.5,224900,3.04154024569112,3.05542855731528,2.99320892123904,3.02765193406696,4048368.26257484,0.0,1.0
1986-12-02,57.0,57.0,55.0,55.0,394600,3.16653505030856,3.16653505030856,3.05542855731528,3.05542855731528,7103095.22637631,0.0,1.0
1986-12-03,57.38,57.88,56.88,57.13,191700,3.18764528397729,3.21542190722561,3.15986866072896,3.17375697235312,3450743.42345752,0.0,1.0
1986-12-04,57.25,57.63,57.13,57.38,241300,3.18042336193272,3.20153359560145,3.17375697235312,3.18764528397729,4343580.53250026,0.0,1.0
1986-12-05,57.25,57.63,57.0,57.25,199100,3.18042336193272,3.20153359560145,3.16653505030856,3.18042336193272,3583948.95988729,0.0,1.0
1986-12-08,56.75,57.38,56.5,56.75,562100,3.1526467386844,3.18764528397729,3.13875842706024,3.1526467386844,10118220.5442122,0.0,1.0
1986-12-09,57.25,57.5,56.75,57.0,170800,3.18042336193272,3.19431167355688,3.1526467386844,3.16653505030856,3074527.78678427,0.0,1.0
1986-12-10,57.5,57.63,56.88,57.0,171300,3.19431167355688,3.20153359560145,3.15986866072896,3.16653505030856,3083528.16086736,0.0,1.0
1986-12-11,56.5,57.5,56.25,57.5,213700,3.13875842706024,3.19431167355688,3.12487011543608,3.19431167355688,3846759.88311358,0.0,1.0
1986-12-12,56.63,57.13,56.5,56.63,108100,3.1459803491048,3.17375697235312,3.13875842706024,3.1459803491048,1945880.87676452,0.0,1.0
1986-12-15,56.5,56.75,56.25,56.5,256800,3.13875842706024,3.1526467386844,3.12487011543608,3.13875842706024,4622592.12907612,0.0,1.0
1986-12-16,56.38,56.5,55.63,56.5,122200,3.13209203748064,3.13875842706024,3.09042710260816,3.13875842706024,2199691.42590772,0.0,1.0
1986-12-17,54.75,56.38,54.5,56.38,320100,3.04154024569112,3.13209203748064,3.02765193406696,3.13209203748064,5762039.48799558,0.0,1.0
1986-12-18,54.75,55.5,54.25,54.63,280600,3.04154024569112,3.0832051805636,3.0137636224428,3.03487385611152,5051009.9354313,0.0,1.0
1986-12-19,55.88,55.88,54.5,55.0,341300,3.10431541423232,3.10431541423232,3.02765193406696,3.05542855731528,6143655.34911869,0.0,1.0
1986-12-22,55.88,55.88,54.0,55.5,110900,3.10431541423232,3.10431541423232,2.99987531081864,3.0832051805636,1996282.97162984,0.0,1.0
1986-12-23,55.0,55.63,54.75,55.63,222300,3.05542855731528,3.09042710260816,3.04154024569112,3.09042710260816,4001566.31734276,0.0,1.0
1986-12-24,55.13,55.38,55.0,55.0,106800,3.06265047935984,3.076538790984,3.05542855731528,3.05542855731528,1922479.90414848,0.0,1.0
1986-12-26,55.13,55.25,54.5,55.25,63000,3.06265047935984,3.06931686893944,3.02765193406696,3.06931686893944,1134047.13446961,0.0,1.0
1986-12-29,55.13,55.38,54.75,55.25,62100,3.06265047935984,3.076538790984,3.04154024569112,3.06931686893944,1117846.46112004,0.0,1.0
1986-12-30,55.0,55.38,54.63,55.0,90200,3.05542855731528,3.076538790984,3.03487385611152,3.05542855731528,1623667.48458982,0.0,1.0
1986-12-31,55.0,55.38,54.75,55.13,112000,3.05542855731528,3.076538790984,3.04154024569112,3.06265047935984,2016083.79461264,0.0,1.0
1987-01-02,56.13,56.13,55.0,55.0,70500,3.11820372585648,3.11820372585648,3.05542855731528,3.05542855731528,1269052.74571599,0.0,1.0
1987-01-05,58.25,58.38,56.25,56.38,171600,3.23597660842936,3.24319853047393,3.12487011543608,3.13209203748064,3088928.38531722,0.0,1.0
1987-01-06,57.88,58.5,57.88,58.25,229800,3.21542190722561,3.24986492005352,3.21542190722561,3.23597660842936,4136571.92858914,0.0,1.0
1987-01-07,57.25,58.0,57.0,58.0,162300,3.18042336193272,3.2220882968052,3.16653505030856,3.2220882968052,2921521.42737171,0.0,1.0
1987-01-08,59.25,59.25,57.25,57.38,299900,3.291529854926,3.291529854926,3.18042336193272,3.18764528397729,5398424.37503867,0.0,1.0
1987-01-09,59.88,60.0,56.25,59.25,338300,3.32652840021889,3.33319478979849,3.12487011543608,3.291529854926,6089653.10462013,0.0,1.0
1987-01-12,60.88,60.88,59.75,59.88,538500,3.38208164671553,3.38208164671553,3.31930647817433,3.32652840021889,9693402.88749022,0.0,1.0
1987-01-13,60.75,60.75,60.25,60.75,245800,3.37485972467097,3.37485972467097,3.34708310142265,3.37485972467097,4424583.89924808,0.0,1.0
1987-01-14,60.63,61.25,60.5,60.88,394300,3.36819333509137,3.40263634791929,3.36097141304681,3.38208164671553,7097695.00192645,0.0,1.0
1987-01-15,60.5,60.75,60.25,60.75,373700,3.36097141304681,3.37485972467097,3.34708310142265,3.37485972467097,6726879.58970305,0.0,1.0
1987-01-16,60.13,60.5,59.75,60.5,372500,3.34041671184305,3.36097141304681,3.31930647817433,3.36097141304681,6705278.69190363,0.0,1.0
1987-01-19,60.0,60.13,59.5,59.88,209500,3.33319478979849,3.34041671184305,3.30541816655016,3.32652840021889,3771156.7408156,0.0,1.0
1987-01-20,59.88,60.38,59.63,60.0,336200,3.32652840021889,3.35430502346721,3.31264008859473,3.33319478979849,6051851.53347114,0.0,1.0
1987-01-21,59.88,60.25,59.5,59.63,220700,3.32652840021889,3.34708310142265,3.30541816655016,3.31264008859473,3972765.12027686,0.0,1.0
1987-01-22,60.5,60.75,59.88,59.88,169400,3.36097141304681,3.37485972467097,3.32652840021889,3.32652840021889,3049326.73935161,0.0,1.0
1987-01-23,59.0,61.25,59.0,60.75,417800,3.27764154330184,3.40263634791929,3.27764154330184,3.37485972467097,7520712.58383179,0.0,1.0
1987-01-26,59.5,59.63,58.5,59.0,177800,3.30541816655016,3.31264008859473,3.24986492005352,3.27764154330184,3200533.02394756,0.0,1.0
1987-01-27,60.25,60.75,59.75,60.25,199500,3.34708310142265,3.37485972467097,3.31930647817433,3.34708310142265,3591149.25915375,0.0,1.0
1987-01-28,60.5,60.63,60.25,60.5,353100,3.36097141304681,3.36819333509137,3.34708310142265,3.36097141304681,6356064.17747965,0.0,1.0
1987-01-29,59.75,60.75,59.63,60.75,342500,3.31930647817433,3.37485972467097,3.31264008859473,3.37485972467097,6165256.2469181,0.0,1.0
1987-01-30,59.25,59.5,58.75,59.5,161700,3.291529854926,3.30541816655016,3.26375323167768,3.30541816655016,2910720.978472,0.0,1.0
1987-02-02,58.25,59.38,56.0,59.38,1560000,3.23597660842936,3.29875177697057,3.11098180381192,3.29875177697057,28081167.1392475,0.0,1.0
1987-02-03,58.5,58.88,57.63,58.5,483900,3.24986492005352,3.27097515372225,3.20153359560145,3.24986492005352,8710562.03761657,0.0,1.0
1987-02-04,60.0,60.0,58.63,58.63,293600,3.33319478979849,3.33319478979849,3.25708684209809,3.25708684209809,5285019.66159169,0.0,1.0
1987-02-05,61.0,61.13,59.88,60.0,430400,3.38874803629513,3.39596995833969,3.32652840021889,3.33319478979849,7747522.0107257,0.0,1.0
1987-02-06,61.5,62.38,60.88,60.88,299000,3.41652465954345,3.46541151646049,3.38208164671553,3.38208164671553,5382223.70168909,0.0,1.0
1987-02-09,61.0,62.38,61.0,61.75,128100,3.38874803629513,3.46541151646049,3.38874803629513,3.43041297116761,2305895.8400882,0.0,1.0
1987-02-10,59.75,61.5,59.63,61.5,191800,3.31930647817433,3.41652465954345,3.31264008859473,3.41652465954345,3452543.49827413,0.0,1.0
1987-02-11,59.63,60.0,59.13,59.88,301400,3.31264008859473,3.33319478979849,3.28486346534641,3.32652840021889,5425425.49728793,0.0,1.0
1987-02-12,60.63,60.75,59.63,59.88,223400,3.36819333509137,3.37485972467097,3.31264008859473,3.32652840021889,4021367.14032556,0.0,1.0
1987-02-13,61.63,62.0,60.38,61.0,252700,3.42374658158801,3.44430128279177,3.35430502346721,3.38874803629513,4548789.06159476,0.0,1.0
1987-02-17,63.88,64.12,61.5,61.5,362900,3.54874138620545,3.56207416536465,3.41652465954345,3.41652465954345,6532471.50950827,0.0,1.0
1987-02-18,64.37,64.75,63.88,64.0,346400,3.57596247698881,3.59707271065753,3.54874138620545,3.55540777578505,6235459.16476622,0.0,1.0
1987-02-19,65.5,65.75,65.0,65.5,345600,3.63873764553001,3.65262595715417,3.61096102228169,3.63873764553001,6221058.56623328,0.0,1.0
1987-02-20,65.62,65.62,64.0,65.5,247500,3.64540403510961,3.64540403510961,3.55540777578505,3.63873764553001,4455185.1711306,0.0,1.0
1987-02-23,65.0,65.75,64.5,65.62,348900,3.61096102228169,3.65262595715417,3.58318439903337,3.64540403510961,6280461.03518169,0.0,1.0
1987-02-24,65.87,66.12,65.25,65.25,308200,3.65929234673377,3.67318065835793,3.62484933390585,3.62484933390585,5547830.58481799,0.0,1.0
1987-02-25,66.62,67.12,66.25,66.25,339000,3.70095728160625,3.72873390485457,3.68040258040249,3.68040258040249,6102253.62833646,0.0,1.0
1987-02-26,65.75,66.87,65.5,66.87,161200,3.65262595715417,3.71484559323041,3.63873764553001,3.71484559323041,2901720.6043889,0.0,1.0
1987-02-27,65.87,66.25,65.5,65.75,97400,3.65929234673377,3.68040258040249,3.63873764553001,3.65262595715417,1753272.87138635,0.0,1.0
1987-03-02,65.75,66.25,65.37,66.0,181800,3.65262595715417,3.68040258040249,3.63151572348545,3.66651426877833,3272536.0166123,0.0,1.0
1987-03-03,66.12,66.25,65.62,65.75,301900,3.67318065835793,3.68040258040249,3.64540403510961,3.65262595715417,5434425.87137103,0.0,1.0
1987-03-04,66.37,66.5,66.0,66.12,321200,3.68706896998209,3.69429089202665,3.66651426877833,3.67318065835793,5781840.31097838,0.0,1.0
1987-03-05,66.5,66.62,66.25,66.37,235800,3.69429089202665,3.70095728160625,3.68040258040249,3.68706896998209,4244576.41758625,0.0,1.0
1987-03-06,65.37,66.37,65.0,66.37,248200,3.63151572348545,3.68706896998209,3.61096102228169,3.68706896998209,4467785.69484693,0.0,1.0
1987-03-09,65.0,65.12,64.12,65.0,749000,3.61096102228169,3.61762741186129,3.56207416536465,3.61096102228169,13482560.376472,0.0,1.0
1987-03-10,65.62,66.12,64.87,65.0,315000,3.64540403510961,3.67318065835793,3.60373910023713,3.61096102228169,5670235.67234804,0.0,1.0
1987-03-11,65.12,66.0,65.12,65.75,213100,3.61762741186129,3.66651426877833,3.61762741186129,3.65262595715417,3835959.43421386,0.0,1.0
1987-03-12,64.75,65.5,64.62,65.5,181800,3.59707271065753,3.63873764553001,3.58985078861297,3.63873764553001,3272536.0166123,0.0,1.0
1987-03-13,64.62,65.0,64.0,65.0,143800,3.58985078861297,3.61096102228169,3.55540777578505,3.61096102228169,2588507.5862973,0.0,1.0
1987-03-16,64.12,64.87,63.63,64.87,172500,3.56207416536465,3.60373910023713,3.53485307458129,3.60373910023713,3105129.05866678,0.0,1.0
1987-03-17,64.75,64.75,64.25,64.37,253100,3.59707271065753,3.59707271065753,3.56929608740921,3.57596247698881,4555989.36086124,0.0,1.0
1987-03-18,64.37,65.0,64.0,65.0,170400,3.57596247698881,3.61096102228169,3.55540777578505,3.61096102228169,3067327.4875178,0.0,1.0
1987-03-19,64.0,64.25,63.75,64.25,110200,3.55540777578505,3.56929608740921,3.54151946416089,3.56929608740921,1983682.44791351,0.0,1.0
1987-03-20,65.62,65.62,64.75,65.0,566000,3.64540403510961,3.64540403510961,3.59707271065753,3.61096102228169,10188423.4620603,0.0,1.0
1987-03-23,66.25,66.37,64.75,65.37,430800,3.68040258040249,3.68706896998209,3.59707271065753,3.63151572348545,7754722.30999219,0.0,1.0
1987-03-24,66.25,66.37,66.0,66.25,285300,3.68040258040249,3.68706896998209,3.66651426877833,3.68040258040249,5135613.45181237,0.0,1.0
1987-03-25,66.25,66.25,66.0,66.25,534300,3.68040258040249,3.68040258040249,3.66651426877833,3.68040258040249,9617799.74519226,0.0,1.0
1987-03-26,65.0,66.25,64.25,66.12,212400,3.61096102228169,3.68040258040249,3.56929608740921,3.67318065835793,3823358.91049754,0.0,1.0
1987-03-27,63.63,65.25,63.5,65.12,305200,3.53485307458129,3.62484933390585,3.52763115253673,3.61762741186129,5493828.34031944,0.0,1.0
1987-03-30,62.88,63.13,62.5,63.0,319000,3.49318813970881,3.50707645133297,3.47207790604009,3.49985452928841,5742238.66501278,0.0,1.0
1987-03-31,62.0,63.25,61.88,63.25,397900,3.44430128279177,3.51374284091257,3.43763489321217,3.51374284091257,7162497.69532471,0.0,1.0
1987-04-01,61.5,62.0,60.5,60.75,285500,3.41652465954345,3.44430128279177,3.36097141304681,3.37485972467097,5139213.6014456,0.0,1.0
1987-04-02,61.63,62.5,60.88,62.0,137400,3.42374658158801,3.47207790604009,3.38208164671553,3.44430128279177,2473302.79803372,0.0,1.0
1987-04-03,63.0,63.0,61.5,61.88,121800,3.49985452928841,3.49985452928841,3.41652465954345,3.43763489321217,2192491.12664124,0.0,1.0
1987-04-06,64.0,64.0,63.0,63.25,233700,3.55540777578505,3.55540777578505,3.49985452928841,3.51374284091257,4206774.84643726,0.0,1.0
1987-04-07,63.0,64.5,63.0,63.5,140000,3.49985452928841,3.58318439903337,3.49985452928841,3.52763115253673,2520104.7432658,0.0,1.0
1987-04-08,62.63,63.13,62.38,63.0,109200,3.47929982808465,3.50707645133297,3.46541151646049,3.49985452928841,1965681.69974732,0.0,1.0
1987-04-09,62.25,62.88,61.5,62.88,139200,3.45818959441593,3.49318813970881,3.41652465954345,3.49318813970881,2505704.14473285,0.0,1.0
1987-04-10,62.38,62.75,62.0,62.0,157900,3.46541151646049,3.48596621766425,3.44430128279177,3.44430128279177,2842318.1354405,0.0,1.0
1987-04-13,61.0,62.0,60.88,62.0,305600,3.38874803629513,3.44430128279177,3.38208164671553,3.44430128279177,5501028.6395859,0.0,1.0
1987-04-14,59.75,60.75,59.0,60.75,399400,3.31930647817433,3.37485972467097,3.27764154330184,3.37485972467097,7189498.81757398,0.0,1.0
1987-04-15,59.75,60.5,59.38,60.25,278200,3.31930647817433,3.36097141304681,3.29875177697057,3.34708310142265,5007808.13983245,0.0,1.0
1987-04-16,59.75,60.25,59.75,59.88,300100,3.31930647817433,3.34708310142265,3.31930647817433,3.32652840021889,5402024.52467189,0.0,1.0
1987-04-20,59.38,60.63,58.75,60.25,228800,3.29875177697057,3.36819333509137,3.26375323167768,3.34708310142265,4118571.18042296,0.0,1.0
1987-04-21,60.0,60.25,58.75,59.0,344000,3.33319478979849,3.34708310142265,3.26375323167768,3.27764154330184,6192257.36916738,0.0,1.0
1987-04-22,58.63,60.0,58.63,60.0,164100,3.25708684209809,3.33319478979849,3.25708684209809,3.33319478979849,2953922.77407083,0.0,1.0
1987-04-23,59.0,59.25,58.38,59.13,269400,3.27764154330184,3.291529854926,3.24319853047393,3.28486346534641,4849401.55597004,0.0,1.0
1987-04-24,58.63,59.13,58.63,59.0,201400,3.25708684209809,3.28486346534641,3.25708684209809,3.27764154330184,3625350.68066951,0.0,1.0
1987-04-27,59.13,59.75,58.25,58.5,155400,3.28486346534641,3.31930647817433,3.23597660842936,3.24986492005352,2797316.26502503,0.0,1.0
1987-04-28,59.75,60.0,59.13,59.38,167700,3.31930647817433,3.33319478979849,3.28486346534641,3.29875177697057,3018725.46746909,0.0,1.0
1987-04-29,59.5,60.0,59.38,59.88,263300,3.30541816655016,3.33319478979849,3.29875177697057,3.32652840021889,4739596.99215632,0.0,1.0
1987-04-30,59.88,60.13,59.0,59.63,246100,3.32652840021889,3.34041671184305,3.27764154330184,3.31264008859473,4429984.12369794,0.0,1.0
1987-05-01,59.88,60.13,59.63,59.75,87400,3.32652840021889,3.34041671184305,3.31264008859473,3.31930647817433,1573265.3897245,0.0,1.0
1987-05-04,60.38,60.38,59.63,59.63,224600,3.35430502346721,3.35430502346721,3.31264008859473,3.31264008859473,4042968.03812498,0.0,1.0
1987-05-05,60.88,61.25,60.25,60.25,379100,3.38208164671553,3.40263634791929,3.34708310142265,3.34708310142265,6824083.62980045,0.0,1.0
1987-05-06,60.75,61.13,60.5,60.88,227000,3.37485972467097,3.39596995833969,3.36097141304681,3.38208164671553,4086169.83372382,0.0,1.0
1987-05-07,60.63,61.25,60.25,61.0,259500,3.36819333509137,3.40263634791929,3.34708310142265,3.38874803629513,4671194.14912481,0.0,1.0
1987-05-08,60.0,60.5,60.0,60.38,430600,3.33319478979849,3.36097141304681,3.33319478979849,3.35430502346721,7751122.16035893,0.0,1.0
1987-05-11,60.13,60.88,60.0,60.0,207900,3.34041671184305,3.38208164671553,3.33319478979849,3.33319478979849,3742355.54374971,0.0,1.0
1987-05-12,61.13,61.25,59.75,60.0,154200,3.39596995833969,3.40263634791929,3.31930647817433,3.33319478979849,2775715.36722561,0.0,1.0
1987-05-13,60.38,61.25,59.88,61.0,195400,3.35430502346721,3.40263634791929,3.32652840021889,3.38874803629513,3517346.1916724,0.0,1.0
1987-05-14,60.38,60.5,60.13,60.25,71200,3.35430502346721,3.36097141304681,3.34041671184305,3.34708310142265,1281653.26943232,0.0,1.0
1987-05-15,59.0,60.25,59.0,60.25,144000,3.27764154330184,3.34708310142265,3.27764154330184,3.34708310142265,2592107.73593054,0.0,1.0
1987-05-18,59.0,59.13,58.5,59.0,226100,3.27764154330184,3.28486346534641,3.24986492005352,3.27764154330184,4069969.16037427,0.0,1.0
1987-05-19,58.25,58.88,58.25,58.75,135000,3.23597660842936,3.27097515372225,3.23597660842936,3.26375323167768,2430101.00243488,0.0,1.0
1987-05-20,57.25,58.75,57.25,58.0,428900,3.18042336193272,3.26375323167768,3.18042336193272,3.2220882968052,7720520.88847643,0.0,1.0
1987-05-21,57.38,58.25,57.25,58.0,379200,3.18764528397729,3.23597660842936,3.18042336193272,3.2220882968052,6825883.70461706,0.0,1.0
1987-05-22,58.0,58.13,57.5,57.5,83700,3.2220882968052,3.22931021884977,3.19431167355688,3.19431167355688,1506662.62150962,0.0,1.0
1987-05-26,59.63,59.75,58.63,59.63,146000,3.31264008859473,3.31930647817433,3.25708684209809,3.31264008859473,2628109.2322629,0.0,1.0
1987-05-27,59.88,60.25,59.5,59.63,302000,3.32652840021889,3.34708310142265,3.30541816655016,3.31264008859473,5436225.94618764,0.0,1.0
1987-05-28,59.5,60.0,59.5,59.88,130700,3.30541816655016,3.33319478979849,3.30541816655016,3.32652840021889,2352697.78532029,0.0,1.0
1987-05-29,59.25,59.88,59.25,59.88,103600,3.291529854926,3.32652840021889,3.291529854926,3.32652840021889,1864877.51001669,0.0,1.0
1987-06-01,59.5,60.25,59.25,59.75,104000,3.30541816655016,3.34708310142265,3.291529854926,3.31930647817433,1872077.80928317,0.0,1.0
1987-06-02,59.25,59.88,59.25,59.63,349800,3.291529854926,3.32652840021889,3.291529854926,3.31264008859473,6296661.70853126,0.0,1.0
1987-06-03,59.88,60.13,59.25,59.25,238800,3.32652840021889,3.34041671184305,3.291529854926,3.291529854926,4298578.6620848,0.0,1.0
1987-06-04,60.0,60.0,59.5,59.63,190600,3.33319478979849,3.33319478979849,3.30541816655016,3.31264008859473,3430942.60047471,0.0,1.0
1987-06-05,60.25,60.38,59.88,59.88,266300,3.34708310142265,3.35430502346721,3.32652840021889,3.32652840021889,4793599.23665486,0.0,1.0
1987-06-08,60.13,60.38,59.5,60.13,533900,3.34041671184305,3.35430502346721,3.30541816655016,3.34041671184305,9610599.44592577,0.0,1.0
1987-06-09,60.38,60.75,60.0,60.13,263000,3.35430502346721,3.37485972467097,3.33319478979849,3.34041671184305,4734196.76770646,0.0,1.0
1987-06-10,61.25,62.0,60.63,60.63,632800,3.40263634791929,3.44430128279177,3.36819333509137,3.36819333509137,11390873.4395614,0.0,1.0
1987-06-11,62.0,62.0,61.63,61.75,188500,3.44430128279177,3.44430128279177,3.42374658158801,3.43041297116761,3393141.02932573,0.0,1.0
1987-06-12,62.63,63.0,62.5,62.75,629600,3.47929982808465,3.49985452928841,3.47207790604009,3.48596621766425,11333271.0454296,0.0,1.0
1987-06-15,63.13,63.38,62.88,62.88,402700,3.50707645133297,3.52096476295713,3.49318813970881,3.49318813970881,7248901.28652241,0.0,1.0
1987-06-16,62.88,63.25,62.75,63.13,360600,3.49318813970881,3.51374284091257,3.48596621766425,3.50707645133297,6491069.78872605,0.0,1.0
1987-06-17,63.0,63.25,62.63,63.13,230800,3.49985452928841,3.51374284091257,3.47929982808465,3.50707645133297,4154572.67675533,0.0,1.0
1987-06-18,63.38,63.38,62.88,63.0,93300,3.52096476295713,3.52096476295713,3.49318813970881,3.49985452928841,1679469.80390499,0.0,1.0
1987-06-19,62.88,63.63,62.25,63.38,552000,3.49318813970881,3.53485307458129,3.45818959441593,3.52096476295713,9936412.98773372,0.0,1.0
1987-06-22,63.75,63.88,63.0,63.13,220300,3.54151946416089,3.54874138620545,3.49985452928841,3.50707645133297,3965564.82101039,0.0,1.0
1987-06-23,63.13,63.75,62.88,63.63,222700,3.50707645133297,3.54151946416089,3.49318813970881,3.53485307458129,4008766.61660924,0.0,1.0
1987-06-24,63.13,63.25,63.0,63.0,141700,3.50707645133297,3.51374284091257,3.49985452928841,3.49985452928841,2550706.01514831,0.0,1.0
1987-06-25,64.0,64.25,63.25,63.25,249200,3.55540777578505,3.56929608740921,3.51374284091257,3.51374284091257,4485786.44301312,0.0,1.0
1987-06-26,64.12,64.25,63.63,63.75,165900,3.56207416536465,3.56929608740921,3.53485307458129,3.54151946416089,2986324.12076997,0.0,1.0
1987-06-29,63.75,63.88,63.5,63.5,239300,3.54151946416089,3.54874138620545,3.52763115253673,3.52763115253673,4307579.03616789,0.0,1.0
1987-06-30,63.38,63.63,63.13,63.63,172200,3.52096476295713,3.53485307458129,3.50707645133297,3.53485307458129,3099728.83421693,0.0,1.0
1987-07-01,63.5,63.63,63.13,63.25,142800,3.52763115253673,3.53485307458129,3.50707645133297,3.51374284091257,2570506.83813111,0.0,1.0
1987-07-02,63.13,63.63,63.13,63.5,130400,3.50707645133297,3.53485307458129,3.50707645133297,3.52763115253673,2347297.56087043,0.0,1.0
1987-07-06,63.0,63.5,63.0,63.13,194000,3.49985452928841,3.52763115253673,3.49985452928841,3.50707645133297,3492145.14423974,0.0,1.0
1987-07-07,63.38,63.63,63.0,63.13,163900,3.52096476295713,3.53485307458129,3.49985452928841,3.50707645133297,2950322.6244376,0.0,1.0
1987-07-08,64.37,64.5,63.38,63.5,322700,3.57596247698881,3.58318439903337,3.52096476295713,3.52763115253673,5808841.43322766,0.0,1.0
1987-07-09,64.75,65.75,64.12,64.5,480800,3.59707271065753,3.65262595715417,3.56207416536465,3.58318439903337,8654759.71830139,0.0,1.0
1987-07-10,65.25,65.37,64.25,64.75,173000,3.62484933390585,3.63151572348545,3.56929608740921,3.59707271065753,3114129.43274988,0.0,1.0
1987-07-13,64.62,65.0,64.25,65.0,228000,3.58985078861297,3.61096102228169,3.56929608740921,3.61096102228169,4104170.58189001,0.0,1.0
1987-07-14,64.87,65.12,64.5,64.62,210500,3.60373910023713,3.61762741186129,3.58318439903337,3.58985078861297,3789157.48898179,0.0,1.0
1987-07-15,64.62,65.12,64.5,64.75,383200,3.58985078861297,3.61762741186129,3.58318439903337,3.59707271065753,6897886.6972818,0.0,1.0
1987-07-16,64.5,64.75,64.25,64.5,347800,3.58318439903337,3.59707271065753,3.56929608740921,3.58318439903337,6260660.21219889,0.0,1.0
1987-07-17,65.12,65.12,64.62,64.62,396700,3.61762741186129,3.61762741186129,3.58985078861297,3.58985078861297,7140896.79752529,0.0,1.0
1987-07-20,64.62,65.12,64.62,65.0,206400,3.58985078861297,3.61762741186129,3.58985078861297,3.61096102228169,3715354.42150043,0.0,1.0
1987-07-21,64.37,65.12,64.37,64.5,182100,3.57596247698881,3.61762741186129,3.57596247698881,3.58318439903337,3277936.24106215,0.0,1.0
1987-07-22,64.0,64.37,63.75,64.12,132400,3.55540777578505,3.57596247698881,3.54151946416089,3.56207416536465,2383299.0572028,0.0,1.0
1987-07-23,63.75,63.88,63.5,63.88,259900,3.54151946416089,3.54874138620545,3.52763115253673,3.54874138620545,4678394.44839129,0.0,1.0
1987-07-24,64.12,64.12,63.5,63.75,147000,3.56207416536465,3.56207416536465,3.52763115253673,3.54151946416089,2646109.98042908,0.0,1.0
1987-07-27,63.5,64.25,63.38,63.88,114300,3.52763115253673,3.56929608740921,3.52096476295713,3.54874138620545,2057485.51539486,0.0,1.0
1987-07-28,63.0,63.5,63.0,63.38,196300,3.49985452928841,3.52763115253673,3.49985452928841,3.52096476295713,3533546.86502197,0.0,1.0
1987-07-29,63.0,63.0,62.0,62.75,189700,3.49985452928841,3.49985452928841,3.44430128279177,3.48596621766425,3414741.92712515,0.0,1.0
1987-07-30,62.5,63.0,62.0,63.0,208700,3.47207790604009,3.49985452928841,3.44430128279177,3.49985452928841,3756756.14228265,0.0,1.0
1987-07-31,62.5,62.63,62.0,62.38,124600,3.47207790604009,3.47929982808465,3.44430128279177,3.46541151646049,2242893.22150656,0.0,1.0
1987-08-03,62.63,63.5,60.38,61.75,184500,3.47929982808465,3.52763115253673,3.35430502346721,3.43041297116761,3321138.036661,0.0,1.0
1987-08-04,63.0,63.38,62.13,62.5,244300,3.49985452928841,3.52096476295713,3.45152320483633,3.47207790604009,4397582.77699881,0.0,1.0
1987-08-05,63.88,64.62,62.75,62.75,487200,3.54874138620545,3.58985078861297,3.48596621766425,3.48596621766425,8769964.50656498,0.0,1.0
1987-08-06,65.75,66.0,63.75,63.75,288800,3.65262595715417,3.66651426877833,3.54151946416089,3.54151946416089,5198616.07039402,0.0,1.0
1987-08-07,65.25,66.12,65.0,65.62,361100,3.62484933390585,3.67318065835793,3.61096102228169,3.64540403510961,6500070.16280914,0.0,1.0
1987-08-10,66.25,66.75,64.25,65.25,279100,3.68040258040249,3.70817920365081,3.56929608740921,3.62484933390585,5024008.81318203,0.0,1.0
1987-08-11,67.5,67.5,66.12,66.5,368200,3.7498441385233,3.7498441385233,3.67318065835793,3.69429089202665,6627875.47478904,0.0,1.0
1987-08-12,68.25,68.62,67.12,67.12,285400,3.79150907339578,3.81206377459953,3.72873390485457,3.72873390485457,5137413.52662898,0.0,1.0
1987-08-13,68.75,69.5,68.25,68.25,221000,3.8192856966441,3.86095063151658,3.79150907339578,3.79150907339578,3978165.34472672,0.0,1.0
1987-08-14,67.62,68.62,67.25,68.5,273000,3.75651052810289,3.81206377459953,3.73595582689914,3.80539738501994,4914204.24936831,0.0,1.0
1987-08-17,67.12,67.87,66.87,67.62,181100,3.72873390485457,3.77039883972705,3.71484559323041,3.75651052810289,3259935.49289597,0.0,1.0
1987-08-18,66.75,67.0,66.12,66.87,321800,3.70817920365081,3.72206751527498,3.67318065835793,3.71484559323041,5792640.7598781,0.0,1.0
1987-08-19,67.62,67.62,66.37,66.75,112800,3.75651052810289,3.75651052810289,3.68706896998209,3.70817920365081,2030484.39314559,0.0,1.0
1987-08-20,69.12,69.5,67.75,67.75,186000,3.83984039784786,3.86095063151658,3.76373245014746,3.76373245014746,3348139.15891027,0.0,1.0
1987-08-21,69.12,69.12,68.37,68.5,163500,3.83984039784786,3.83984039784786,3.79817546297537,3.80539738501994,2943122.32517112,0.0,1.0
1987-08-24,68.75,69.5,68.37,69.37,124200,3.8192856966441,3.86095063151658,3.79817546297537,3.85372870947202,2235692.92224008,0.0,1.0
1987-08-25,68.5,68.87,68.25,68.87,131100,3.80539738501994,3.82595208622369,3.79150907339578,3.82595208622369,2359898.08458675,0.0,1.0
1987-08-26,68.12,68.5,68.12,68.25,107100,3.78428715135121,3.80539738501994,3.78428715135121,3.79150907339578,1927880.12859834,0.0,1.0
1987-08-27,67.37,68.37,67.25,68.12,156600,3.74262221647873,3.79817546297537,3.73595582689914,3.78428715135121,2818917.16282446,0.0,1.0
1987-08-28,65.12,67.37,65.12,67.37,286900,3.61762741186129,3.74262221647873,3.61762741186129,3.74262221647873,5164414.64887826,0.0,1.0
1987-08-31,65.75,65.75,65.0,65.0,214700,3.65262595715417,3.65262595715417,3.61096102228169,3.61096102228169,3864760.63127976,0.0,1.0
1987-09-01,64.0,66.25,63.75,66.0,336700,3.55540777578505,3.68040258040249,3.54151946416089,3.66651426877833,6060851.90755424,0.0,1.0
1987-09-02,63.38,64.25,63.25,63.63,399300,3.52096476295713,3.56929608740921,3.51374284091257,3.53485307458129,7187698.74275738,0.0,1.0
1987-09-03,63.75,63.88,62.75,63.5,359200,3.54151946416089,3.54874138620545,3.48596621766425,3.52763115253673,6465868.74129339,0.0,1.0
1987-09-04,63.5,64.5,63.5,63.5,195100,3.52763115253673,3.58318439903337,3.52763115253673,3.52763115253673,3511945.96722255,0.0,1.0
1987-09-08,63.38,64.0,63.13,63.5,162500,3.52096476295713,3.55540777578505,3.50707645133297,3.52763115253673,2925121.57700494,0.0,1.0
1987-09-09,62.75,63.5,62.63,63.38,191200,3.48596621766425,3.52763115253673,3.47929982808465,3.52096476295713,3441743.04937443,0.0,1.0
1987-09-10,63.0,63.38,62.63,63.25,136800,3.49985452928841,3.52096476295713,3.47929982808465,3.51374284091257,2462502.34913401,0.0,1.0
1987-09-11,64.25,64.5,62.63,62.75,211500,3.56929608740921,3.58318439903337,3.47929982808465,3.48596621766425,3807158.23714797,0.0,1.0
1987-09-14,65.0,65.12,64.5,64.5,167300,3.61096102228169,3.61762741186129,3.58318439903337,3.58318439903337,3011525.16820263,0.0,1.0
1987-09-15,63.38,64.62,63.13,64.62,91100,3.52096476295713,3.58985078861297,3.50707645133297,3.58985078861297,1639868.15793939,0.0,1.0
1987-09-16,62.25,63.63,62.25,63.63,151300,3.45818959441593,3.53485307458129,3.45818959441593,3.53485307458129,2723513.19754368,0.0,1.0
1987-09-17,62.88,62.88,62.25,62.63,192400,3.49318813970881,3.49318813970881,3.45818959441593,3.47929982808465,3463343.94717385,0.0,1.0
1987-09-18,63.0,63.5,63.0,63.25,345900,3.49985452928841,3.52763115253673,3.49985452928841,3.51374284091257,6226458.79068313,0.0,1.0
1987-09-21,63.25,63.75,63.0,63.5,306200,3.51374284091257,3.54151946416089,3.49985452928841,3.52763115253673,5511829.08848562,0.0,1.0
1987-09-22,64.25,64.5,63.13,63.25,126000,3.56929608740921,3.58318439903337,3.50707645133297,3.51374284091257,2268094.26893922,0.0,1.0
1987-09-23,63.88,64.0,63.5,64.0,204800,3.54874138620545,3.55540777578505,3.52763115253673,3.55540777578505,3686553.22443454,0.0,1.0
1987-09-24,64.0,64.5,63.63,63.63,91400,3.55540777578505,3.58318439903337,3.53485307458129,3.53485307458129,1645268.38238924,0.0,1.0
1987-09-25,63.63,64.5,63.25,64.5,197900,3.53485307458129,3.58318439903337,3.51374284091257,3.58318439903337,3562348.06208787,0.0,1.0
1987-09-28,64.25,64.75,64.12,64.5,136500,3.56929608740921,3.59707271065753,3.56207416536465,3.58318439903337,2457102.12468415,0.0,1.0
1987-09-29,65.0,65.12,64.62,65.0,108900,3.61096102228169,3.61762741186129,3.58985078861297,3.61096102228169,1960281.47529747,0.0,1.0
1987-09-30,65.12,65.5,64.37,64.75,483300,3.61762741186129,3.63873764553001,3.57596247698881,3.59707271065753,8699761.58871685,0.0,1.0
1987-10-01,66.62,66.75,65.5,65.5,540900,3.70095728160625,3.70817920365081,3.63873764553001,3.63873764553001,9736604.68308907,0.0,1.0
1987-10-02,66.5,66.87,66.12,66.37,139100,3.69429089202665,3.71484559323041,3.67318065835793,3.68706896998209,2503904.06991623,0.0,1.0
1987-10-05,67.37,67.75,66.5,66.5,240900,3.74262221647873,3.76373245014746,3.69429089202665,3.69429089202665,4336380.23323379,0.0,1.0
1987-10-06,66.5,67.62,66.25,67.62,411100,3.69429089202665,3.75651052810289,3.68040258040249,3.75651052810289,7400107.57111836,0.0,1.0
1987-10-07,66.12,66.75,65.75,66.0,145600,3.67318065835793,3.70817920365081,3.65262595715417,3.66651426877833,2620908.93299643,0.0,1.0
1987-10-08,66.25,66.62,66.12,66.12,168200,3.68040258040249,3.70095728160625,3.67318065835793,3.67318065835793,3027725.8415522,0.0,1.0
1987-10-09,66.12,66.75,66.12,66.25,103100,3.67318065835793,3.70817920365081,3.67318065835793,3.68040258040249,1855877.1359336,0.0,1.0
1987-10-12,66.0,66.25,65.75,66.25,96200,3.66651426877833,3.68040258040249,3.65262595715417,3.68040258040249,1731671.97358693,0.0,1.0
1987-10-13,67.25,67.25,66.25,66.5,170500,3.73595582689914,3.73595582689914,3.68040258040249,3.69429089202665,3069127.56233441,0.0,1.0
1987-10-14,66.75,67.12,66.5,66.75,179700,3.70817920365081,3.72873390485457,3.69429089202665,3.70817920365081,3234734.44546332,0.0,1.0
1987-10-15,65.5,66.75,65.37,66.62,243300,3.63873764553001,3.70817920365081,3.63151572348545,3.70095728160625,4379582.02883263,0.0,1.0
1987-10-16,64.0,65.5,63.63,65.37,632600,3.55540777578505,3.63873764553001,3.53485307458129,3.63151572348545,11387273.2899282,0.0,1.0
1987-10-19,52.0,63.5,52.0,63.25,1046500,2.88876881782535,3.52763115253673,2.88876881782535,3.51374284091257,18837782.9559118,0.0,1.0
1987-10-20,51.5,53.0,47.75,50.0,830100,2.86099219457703,2.944322064322,2.65266752021463,2.77766232483207,14942421.0527496,0.0,1.0
1987-10-21,56.0,56.5,51.25,51.25,172500,3.11098180381192,3.13875842706024,2.84710388295287,2.84710388295287,3105129.05866678,0.0,1.0
1987-10-22,55.38,56.25,53.0,53.0,267700,3.076538790984,3.12487011543608,2.944322064322,2.944322064322,4818800.28408753,0.0,1.0
1987-10-23,58.0,58.0,55.13,55.13,191200,3.2220882968052,3.2220882968052,3.06265047935984,3.06265047935984,3441743.04937443,0.0,1.0
1987-10-26,55.0,55.25,54.5,55.0,184100,3.05542855731528,3.06931686893944,3.02765193406696,3.05542855731528,3313937.73739452,0.0,1.0
1987-10-27,55.88,57.0,55.75,56.0,192200,3.10431541423232,3.16653505030856,3.09709349218776,3.11098180381192,3459743.79754062,0.0,1.0
1987-10-28,54.75,55.13,53.25,53.5,269800,3.04154024569112,3.06265047935984,2.95821037594616,2.97209868757032,4856601.85523651,0.0,1.0
1987-10-29,53.25,54.75,53.25,54.5,156600,2.95821037594616,3.04154024569112,2.95821037594616,3.02765193406696,2818917.16282445,0.0,1.0
1987-10-30,53.0,54.75,52.25,54.5,372200,2.944322064322,3.04154024569112,2.90265712944951,3.02765193406696,6699878.46745377,0.0,1.0
1987-11-02,54.25,54.63,52.75,53.0,208300,3.0137636224428,3.03487385611152,2.93043375269784,2.944322064322,3749555.84301618,0.0,1.0
1987-11-03,53.63,54.75,52.38,53.75,415000,2.97932060961488,3.04154024569112,2.90987905149408,2.98598699919448,7470310.48896647,0.0,1.0
1987-11-04,53.88,54.25,52.5,52.63,180400,2.99320892123904,3.0137636224428,2.91654544107367,2.92376736311824,3247334.96917964,0.0,1.0
1987-11-05,54.63,54.75,53.13,53.63,163100,3.03487385611152,3.04154024569112,2.95154398636656,2.97932060961488,2935922.02590465,0.0,1.0
1987-11-06,54.38,55.0,54.25,54.38,124100,3.02098554448736,3.05542855731528,3.0137636224428,3.02098554448736,2233892.84742347,0.0,1.0
1987-11-09,53.88,54.38,53.5,54.25,324600,2.99320892123904,3.02098554448736,2.97209868757032,3.0137636224428,5843042.85474341,0.0,1.0
1987-11-10,53.13,53.63,53.13,53.63,244900,2.95154398636656,2.97932060961488,2.95154398636656,2.97932060961488,4408383.22589852,0.0,1.0
1987-11-11,52.75,54.25,52.75,54.0,144800,2.93043375269784,3.0137636224428,2.93043375269784,2.99987531081864,2606508.33446348,0.0,1.0
1987-11-12,52.13,53.75,52.0,52.88,154600,2.89599073986992,2.98598699919448,2.88876881782535,2.9376556747424,2782915.66649208,0.0,1.0
1987-11-13,51.5,52.0,51.0,52.0,108500,2.86099219457703,2.88876881782535,2.83321557132871,2.88876881782535,1953081.17603099,0.0,1.0
1987-11-16,50.5,52.13,50.5,51.75,263800,2.80543894808039,2.89599073986992,2.80543894808039,2.87488050620119,4748597.36623941,0.0,1.0
1987-11-17,51.13,51.13,50.0,50.0,283600,2.84043749337328,2.84043749337328,2.77766232483207,2.77766232483207,5105012.17992985,0.0,1.0
1987-11-18,51.5,51.63,50.75,51.5,263600,2.86099219457703,2.8682141166216,2.81932725970455,2.86099219457703,4744997.21660618,0.0,1.0
1987-11-19,50.25,51.88,50.25,51.5,215400,2.79155063645623,2.88210242824576,2.79155063645623,2.86099219457703,3877361.15499609,0.0,1.0
1987-11-20,50.5,50.5,47.75,49.0,258300,2.80543894808039,2.80543894808039,2.65266752021463,2.72210907833543,4649593.2513254,0.0,1.0
1987-11-23,50.25,50.25,49.75,50.25,124000,2.79155063645623,2.79155063645623,2.76377401320791,2.79155063645623,2232092.77260685,0.0,1.0
1987-11-24,49.63,50.75,49.38,50.25,177800,2.75710762362831,2.81932725970455,2.74321931200415,2.79155063645623,3200533.02394757,0.0,1.0
1987-11-25,48.38,49.88,48.25,49.5,93200,2.68766606550751,2.77099593525247,2.68044414346295,2.74988570158375,1677669.72908837,0.0,1.0
1987-11-27,48.38,48.75,48.0,48.25,54500,2.68766606550751,2.70822076671127,2.66655583183879,2.68044414346295,981040.775057043,0.0,1.0
1987-11-30,47.88,48.5,46.88,47.75,280600,2.65988944225919,2.69433245508711,2.60433619576255,2.65266752021463,5051009.93543131,0.0,1.0
1987-12-01,47.0,48.5,47.0,47.63,147100,2.61100258534215,2.69433245508711,2.61100258534215,2.64600113063503,2647910.0552457,0.0,1.0
1987-12-02,45.63,47.0,45.13,47.0,268700,2.53489463764175,2.61100258534215,2.50711801439343,2.61100258534215,4836801.03225371,0.0,1.0
1987-12-03,44.63,45.88,44.5,45.75,230300,2.47934139114511,2.54878294926591,2.47211946910054,2.54156102722134,4145572.30267223,0.0,1.0
1987-12-04,44.25,44.75,43.5,44.38,9647300,2.45823115747638,2.4860077807247,2.4165662226039,2.46545307952095,173658617.78363,0.0,1.0
1987-12-07,42.63,43.5,42.13,43.5,204200,2.40712217069947,2.45624711295865,2.37888944526317,2.45624711295865,3616370.66284445,0.7,1.0
1987-12-08,43.63,43.63,43.0,43.25,151700,2.46358762157209,2.46358762157209,2.42801438752234,2.44213075024049,2686598.57763712,0.0,1.0
1987-12-09,43.88,44.38,43.25,43.63,398300,2.47770398429024,2.50593670972655,2.44213075024049,2.46358762157209,7053870.88643947,0.0,1.0
1987-12-10,42.75,43.63,42.75,43.5,372100,2.41389802480419,2.46358762157209,2.41389802480419,2.45624711295865,6589870.34105982,0.0,1.0
1987-12-11,41.38,43.25,41.25,42.75,441200,2.33654035710871,2.44213075024049,2.32919984849527,2.41389802480419,7813627.50463744,0.0,1.0
1987-12-14,43.0,43.13,41.75,41.75,259900,2.42801438752234,2.43535489613578,2.35743257393157,2.35743257393157,4602814.5703882,0.0,1.0
1987-12-15,44.25,44.5,43.5,43.75,341200,2.49859620111311,2.51271256383126,2.45624711295865,2.4703634756768,6042633.05662351,0.0,1.0
1987-12-16,46.0,46.25,44.25,44.5,434500,2.59741074014018,2.61152710285833,2.49859620111311,2.51271256383126,7694970.87662051,0.0,1.0
1987-12-17,45.5,46.5,45.25,45.75,258400,2.56917801470387,2.62564346557648,2.55506165198572,2.58329437742202,4576249.65366799,0.0,1.0
1987-12-18,45.63,45.88,45.0,45.5,478300,2.57651852331731,2.59063488603546,2.54094528926756,2.56917801470387,8470666.44485062,0.0,1.0
1987-12-21,45.75,45.75,44.88,45.5,181800,2.58329437742202,2.58329437742202,2.53416943516285,2.56917801470387,3219667.90648933,0.0,1.0
1987-12-22,45.0,45.75,44.75,45.63,201100,2.54094528926756,2.58329437742202,2.52682892654941,2.57651852331731,3561469.83495601,0.0,1.0
1987-12-23,45.75,45.75,45.0,45.0,133300,2.58329437742202,2.58329437742202,2.54094528926756,2.54094528926756,2360735.59920257,0.0,1.0
1987-12-24,45.5,45.88,45.25,45.75,119800,2.56917801470387,2.59063488603546,2.55506165198572,2.58329437742202,2121651.34872069,0.0,1.0
1987-12-28,45.38,45.5,45.0,45.25,118400,2.56240216059916,2.56917801470387,2.54094528926756,2.55506165198572,2096857.42644849,0.0,1.0
1987-12-29,44.63,45.25,44.5,45.25,175000,2.5200530724447,2.55506165198572,2.51271256383126,2.55506165198572,3099240.28402437,0.0,1.0
1987-12-30,45.0,45.38,44.38,44.38,123500,2.54094528926756,2.56240216059916,2.50593670972655,2.50593670972655,2187178.1432972,0.0,1.0
1987-12-31,43.88,44.88,43.5,44.75,188400,2.47770398429024,2.53416943516285,2.45624711295865,2.52682892654941,3336553.54005824,0.0,1.0
1988-01-04,45.88,46.88,44.5,44.5,144700,2.59063488603546,2.64710033690808,2.51271256383126,2.51271256383126,2562628.96627616,0.0,1.0
1988-01-05,47.25,47.5,46.25,46.25,226700,2.66799255373094,2.6821089164491,2.61152710285833,2.61152710285833,4014844.41364758,0.0,1.0
1988-01-06,46.75,47.38,46.25,47.38,344700,2.63975982829464,2.67533306234438,2.61152710285833,2.67533306234438,6104617.862304,0.0,1.0
1988-01-07,48.63,49.0,47.0,47.0,187700,2.74591487593515,2.76680709275802,2.65387619101279,2.65387619101279,3324156.57892214,0.0,1.0
1988-01-08,45.5,48.38,45.5,48.13,175100,2.56917801470387,2.731798513217,2.56917801470387,2.71768215049884,3101011.27847239,0.0,1.0
1988-01-11,46.38,46.38,43.88,46.0,234300,2.61886761147177,2.61886761147177,2.47770398429024,2.59741074014018,4149439.99169663,0.0,1.0
1988-01-12,47.13,47.25,45.75,46.63,141700,2.66121669962623,2.66799255373094,2.58329437742202,2.63298397418992,2509499.13283574,0.0,1.0
1988-01-13,48.25,49.0,47.0,47.5,135800,2.72445800460356,2.76680709275802,2.65387619101279,2.6821089164491,2405010.46040291,0.0,1.0
1988-01-14,48.5,48.75,47.75,48.5,206800,2.73857436732171,2.75269073003986,2.69622527916725,2.73857436732171,3662416.5184928,0.0,1.0
1988-01-15,49.38,49.88,49.0,49.0,300900,2.78826396408961,2.81649668952591,2.76680709275802,2.76680709275802,5328922.2940739,0.0,1.0
1988-01-18,49.63,49.75,48.88,48.88,97600,2.80238032680776,2.80915618091247,2.7600312386533,2.7600312386533,1728490.58126159,0.0,1.0
1988-01-19,49.75,50.38,49.25,49.38,182500,2.80915618091247,2.84472941496222,2.78092345547617,2.78826396408961,3232064.86762542,0.0,1.0
1988-01-20,48.38,49.75,48.38,49.38,192800,2.731798513217,2.80915618091247,2.731798513217,2.78826396408961,3414477.29577085,0.0,1.0
1988-01-21,47.5,48.88,47.38,48.63,110400,2.6821089164491,2.7600312386533,2.67533306234438,2.74591487593515,1955177.87060737,0.0,1.0
1988-01-22,48.88,48.88,47.63,47.63,89600,2.7600312386533,2.7600312386533,2.68944942506254,2.68944942506254,1586811.02542048,0.0,1.0
1988-01-25,49.75,49.88,48.88,49.13,131600,2.80915618091247,2.81649668952591,2.7600312386533,2.77414760137145,2330628.69358633,0.0,1.0
1988-01-26,49.88,50.25,49.63,49.75,55300,2.81649668952591,2.83738890634878,2.80238032680776,2.80915618091247,979359.929751703,0.0,1.0
1988-01-27,50.25,50.88,49.75,49.75,129200,2.83738890634878,2.87296214039853,2.80915618091247,2.80915618091247,2288124.82683399,0.0,1.0
1988-01-28,51.25,51.25,50.38,50.38,166500,2.89385435722139,2.89385435722139,2.84472941496222,2.84472941496222,2948705.75594319,0.0,1.0
1988-01-29,51.5,51.63,50.75,51.63,282000,2.90797071993955,2.91531122855299,2.86562163178509,2.91531122855299,4994204.34339927,0.0,1.0
1988-02-01,51.25,51.88,51.25,51.75,241300,2.89385435722139,2.92942759127114,2.89385435722139,2.9220870826577,4273409.60305761,0.0,1.0
1988-02-02,51.5,51.5,51.0,51.13,172300,2.90797071993955,2.90797071993955,2.87973799450324,2.88707850311668,3051423.43392799,0.0,1.0
1988-02-03,51.0,51.88,50.75,51.5,226200,2.87973799450324,2.92942759127114,2.86562163178509,2.90797071993955,4005989.4414075,0.0,1.0
1988-02-04,50.0,51.25,49.88,51.25,231200,2.82327254363063,2.89385435722139,2.81649668952591,2.89385435722139,4094539.1638082,0.0,1.0
1988-02-05,49.88,50.13,49.88,50.0,91300,2.81649668952591,2.83061305224407,2.81649668952591,2.82327254363063,1616917.93103672,0.0,1.0
1988-02-08,48.88,49.5,48.88,49.5,117900,2.7600312386533,2.79503981819432,2.7600312386533,2.79503981819432,2088002.45420842,0.0,1.0
1988-02-09,48.0,48.88,47.5,48.75,176200,2.7103416418854,2.7600312386533,2.6821089164491,2.75269073003986,3120492.21740054,0.0,1.0
1988-02-10,47.75,48.13,47.5,48.0,164900,2.69622527916725,2.71768215049884,2.6821089164491,2.7103416418854,2920369.84477497,0.0,1.0
1988-02-11,47.25,47.88,47.25,47.88,157000,2.66799255373094,2.70356578778069,2.66799255373094,2.70356578778069,2780461.28338187,0.0,1.0
1988-02-12,47.25,47.75,46.88,47.38,254000,2.66799255373094,2.69622527916725,2.64710033690808,2.67533306234438,4498325.89795538,0.0,1.0
1988-02-16,47.63,47.63,47.13,47.38,148300,2.68944942506254,2.68944942506254,2.66121669962623,2.67533306234438,2626384.76640465,0.0,1.0
1988-02-17,47.63,47.88,47.25,47.38,339200,2.68944942506254,2.70356578778069,2.66799255373094,2.67533306234438,6007213.16766323,0.0,1.0
1988-02-18,47.63,47.88,47.38,47.63,242000,2.68944942506254,2.70356578778069,2.67533306234438,2.68944942506254,4285806.5641937,0.0,1.0
1988-02-19,48.0,48.0,47.25,47.38,267500,2.7103416418854,2.7103416418854,2.66799255373094,2.67533306234438,4737410.14843726,0.0,1.0
1988-02-22,47.88,48.0,47.75,48.0,245100,2.70356578778069,2.7103416418854,2.69622527916725,2.7103416418854,4340707.39208214,0.0,1.0
1988-02-23,46.5,47.75,46.5,47.75,487500,2.62564346557648,2.69622527916725,2.62564346557648,2.69622527916725,8633597.93406791,0.0,1.0
1988-02-24,46.75,47.25,46.63,46.75,361900,2.63975982829464,2.66799255373094,2.63298397418992,2.63975982829464,6409228.90736239,0.0,1.0
1988-02-25,46.63,47.5,46.25,47.0,290000,2.63298397418992,2.6821089164491,2.61152710285833,2.65387619101279,5135883.8992404,0.0,1.0
1988-02-26,46.75,46.88,46.5,46.63,87000,2.63975982829464,2.64710033690808,2.62564346557648,2.63298397418992,1540765.16977211,0.0,1.0
1988-02-29,47.88,47.88,46.88,46.88,338700,2.70356578778069,2.70356578778069,2.64710033690808,2.64710033690808,5998358.19542317,0.0,1.0
1988-03-01,48.0,48.25,47.63,48.0,235000,2.7103416418854,2.72445800460356,2.68944942506254,2.7103416418854,4161836.95283273,0.0,1.0
1988-03-02,48.25,48.75,48.13,48.13,148600,2.72445800460356,2.75269073003986,2.71768215049884,2.71768215049884,2631697.74974869,0.0,1.0
1988-03-03,48.88,49.25,48.5,48.5,175400,2.7600312386533,2.78092345547617,2.73857436732171,2.73857436732171,3106324.26181643,0.0,1.0
1988-03-04,49.0,49.13,48.5,48.63,7856200,2.76680709275802,2.77414760137145,2.73857436732171,2.74591487593515,139132865.82487,0.0,1.0
1988-03-07,48.38,48.5,48.13,48.25,156700,2.77358294686273,2.7804624415635,2.75925066623611,2.76613016093689,2733340.28411706,0.74,1.0
1988-03-08,49.63,49.75,48.38,48.38,207600,2.84524434999581,2.85212384469658,2.77358294686273,2.77358294686273,3621196.19006191,0.0,1.0
1988-03-09,49.75,49.75,49.38,49.63,117800,2.85212384469658,2.85212384469658,2.83091206936919,2.84524434999581,2054802.07701972,0.0,1.0
1988-03-10,49.13,49.75,49.13,49.63,89100,2.81657978874258,2.85212384469658,2.81657978874258,2.84524434999581,1554183.91394275,0.0,1.0
1988-03-11,49.38,49.5,49.13,49.25,198300,2.83091206936919,2.83779156406997,2.81657978874258,2.82345928344335,3458974.97345509,0.0,1.0
1988-03-14,49.63,49.63,49.0,49.38,56600,2.84524434999581,2.84524434999581,2.80912700281674,2.83091206936919,987281.812897418,0.0,1.0
1988-03-15,49.75,49.88,49.5,49.63,171200,2.85212384469658,2.85957663062242,2.83779156406997,2.84524434999581,2986265.83689114,0.0,1.0
1988-03-16,49.25,49.5,49.0,49.5,225400,2.82345928344335,2.83779156406997,2.80912700281674,2.83779156406997,3931684.11001905,0.0,1.0
1988-03-17,48.5,49.25,48.5,49.25,145900,2.7804624415635,2.82345928344335,2.7804624415635,2.82345928344335,2544954.3551543,0.0,1.0
1988-03-18,49.25,49.25,49.0,49.13,183000,2.82345928344335,2.82345928344335,2.80912700281674,2.81657978874258,3192094.90742452,0.0,1.0
1988-03-21,48.5,49.0,48.25,49.0,82200,2.7804624415635,2.80912700281674,2.76613016093689,2.80912700281674,1433826.23710544,0.0,1.0
1988-03-22,48.63,48.75,48.5,48.5,99300,2.78791522748934,2.79479472219012,2.7804624415635,2.7804624415635,1732103.95796314,0.0,1.0
1988-03-23,47.63,48.5,47.5,48.38,416900,2.73058610498288,2.7804624415635,2.72313331905704,2.77358294686273,7272045.72079389,0.0,1.0
1988-03-24,47.25,47.63,47.13,47.5,142100,2.70880103843042,2.73058610498288,2.70192154372965,2.72313331905704,2478670.41718593,0.0,1.0
1988-03-25,46.38,47.25,46.38,47.13,273000,2.6589247018498,2.70880103843042,2.6589247018498,2.70192154372965,4761977.64878084,0.0,1.0
1988-03-28,47.0,47.13,46.5,46.63,88100,2.69446875780381,2.70192154372965,2.66580419655058,2.67325698247642,1536740.77237213,0.0,1.0
1988-03-29,47.5,47.5,47.13,47.5,163100,2.72313331905704,2.72313331905704,2.70192154372965,2.72313331905704,2844976.39016906,0.0,1.0
1988-03-30,47.0,47.5,46.88,47.5,110100,2.69446875780381,2.72313331905704,2.68758926310303,2.72313331905704,1920489.8869259,0.0,1.0
1988-03-31,46.75,47.25,46.75,46.88,334200,2.68013647717719,2.70880103843042,2.68013647717719,2.68758926310303,5829497.91290314,0.0,1.0
1988-04-04,47.0,47.0,46.63,46.88,228700,2.69446875780381,2.69446875780381,2.67325698247642,2.68758926310303,3989246.47720211,0.0,1.0
1988-04-05,46.88,47.13,46.63,46.88,98400,2.68758926310303,2.70192154372965,2.67325698247642,2.68758926310303,1716405.13054958,0.0,1.0
1988-04-06,46.63,46.75,46.38,46.63,155400,2.67325698247642,2.68013647717719,2.6589247018498,2.67325698247642,2710664.20007524,0.0,1.0
1988-04-07,46.13,46.63,46.0,46.38,231200,2.64459242122318,2.67325698247642,2.63713963529734,2.6589247018498,4032854.33112869,0.0,1.0
1988-04-08,46.63,46.88,46.0,46.25,113200,2.67325698247642,2.68758926310303,2.63713963529734,2.65147191592396,1974563.62579484,0.0,1.0
1988-04-11,46.75,46.88,46.25,46.88,78400,2.68013647717719,2.68758926310303,2.65147191592396,2.68758926310303,1367542.29913706,0.0,1.0
1988-04-12,46.25,46.88,46.25,46.75,400900,2.65147191592396,2.68758926310303,2.65147191592396,2.68013647717719,6992955.45566387,0.0,1.0
1988-04-13,46.0,46.5,45.75,46.5,204400,2.63713963529734,2.66580419655058,2.62280735467073,2.66580419655058,3565378.13703591,0.0,1.0
1988-04-14,44.0,45.75,44.0,45.63,474600,2.52248139028442,2.62280735467073,2.52248139028442,2.61592785996995,8278514.98941898,0.0,1.0
1988-04-15,43.88,44.63,43.75,44.25,240900,2.51560189558364,2.55859873746349,2.5081491096578,2.53681367091103,4202052.80436375,0.0,1.0
1988-04-18,43.63,43.88,43.5,43.75,166600,2.50126961495702,2.51560189558364,2.49381682903118,2.5081491096578,2906027.38566626,0.0,1.0
1988-04-19,43.88,44.25,43.75,43.88,249000,2.51560189558364,2.53681367091103,2.5081491096578,2.51560189558364,4343342.25108582,0.0,1.0
1988-04-20,44.13,44.25,43.88,43.88,89800,2.52993417621026,2.53681367091103,2.51560189558364,2.51560189558364,1566394.11304219,0.0,1.0
1988-04-21,44.38,44.75,44.0,44.0,277000,2.54426645683687,2.56547823216426,2.52248139028442,2.52248139028442,4831750.21506334,0.0,1.0
1988-04-22,45.0,45.38,44.63,44.75,209500,2.57981051279088,2.60159557934334,2.55859873746349,2.56547823216426,3654338.1590461,0.0,1.0
1988-04-25,45.13,45.5,45.0,45.0,222400,2.58726329871672,2.60847507404411,2.57981051279088,2.57981051279088,3879354.68530717,0.0,1.0
1988-04-26,45.63,45.75,45.0,45.0,198800,2.61592785996995,2.62280735467073,2.57981051279088,2.57981051279088,3467696.54424041,0.0,1.0
1988-04-27,45.5,45.88,45.25,45.75,95200,2.60847507404411,2.63026014059657,2.5941427934175,2.62280735467073,1660587.07752358,0.0,1.0
1988-04-28,44.88,45.38,44.88,45.38,108300,2.5729310180901,2.60159557934334,2.5729310180901,2.60159557934334,1889092.23209877,0.0,1.0
1988-04-29,44.5,45.0,44.38,44.88,180000,2.55114595153765,2.57981051279088,2.54426645683687,2.5729310180901,3139765.48271264,0.0,1.0
1988-05-02,44.5,44.5,44.0,44.5,54800,2.55114595153765,2.55114595153765,2.52248139028442,2.55114595153765,955884.158070292,0.0,1.0
1988-05-03,44.25,44.75,44.25,44.25,272800,2.53681367091103,2.56547823216426,2.53681367091103,2.53681367091103,4758489.02046672,0.0,1.0
1988-05-04,44.0,44.5,43.88,44.5,299900,2.52248139028442,2.55114595153765,2.51560189558364,2.55114595153765,5231198.15703066,0.0,1.0
1988-05-05,43.5,44.13,43.38,44.0,310900,2.49381682903118,2.52993417621026,2.48693733433041,2.52248139028442,5423072.71430756,0.0,1.0
1988-05-06,43.0,43.75,42.88,43.5,428300,2.46515226777795,2.5081491096578,2.45827277307718,2.49381682903118,7470897.53469903,0.0,1.0
1988-05-09,43.25,43.38,42.75,42.88,52300,2.47948454840457,2.48693733433041,2.45081998715134,2.45827277307718,912276.304143727,0.0,1.0
1988-05-10,43.63,43.63,43.25,43.38,156700,2.50126961495702,2.50126961495702,2.47948454840457,2.48693733433041,2733340.28411706,0.0,1.0
1988-05-11,43.5,43.63,43.0,43.63,123500,2.49381682903118,2.50126961495702,2.46515226777795,2.50126961495702,2154227.98397229,0.0,1.0
1988-05-12,43.38,43.75,43.25,43.5,195900,2.48693733433041,2.5081491096578,2.47948454840457,2.49381682903118,3417111.43368559,0.0,1.0
1988-05-13,43.38,43.63,43.13,43.38,202300,2.48693733433041,2.50126961495702,2.47260505370379,2.48693733433041,3528747.53973759,0.0,1.0
1988-05-16,44.13,44.13,43.25,43.25,56500,2.52993417621026,2.52993417621026,2.47948454840457,2.47948454840457,985537.498740355,0.0,1.0
1988-05-17,43.75,44.75,43.75,44.0,102800,2.5081491096578,2.56547823216426,2.5081491096578,2.52248139028442,1793154.95346033,0.0,1.0
1988-05-18,43.25,44.25,43.13,43.75,60700,2.47948454840457,2.53681367091103,2.47260505370379,2.5081491096578,1058798.69333698,0.0,1.0
1988-05-19,43.13,43.38,42.75,43.38,144600,2.47260505370379,2.48693733433041,2.45081998715134,2.48693733433041,2522278.27111249,0.0,1.0
1988-05-20,43.25,43.25,42.75,43.13,65700,2.47948454840457,2.47948454840457,2.45081998715134,2.47260505370379,1146014.40119011,0.0,1.0
1988-05-23,43.25,43.75,43.0,43.5,111000,2.47948454840457,2.5081491096578,2.46515226777795,2.49381682903118,1936188.71433946,0.0,1.0
1988-05-24,43.88,44.25,43.63,43.75,238100,2.51560189558364,2.53681367091103,2.50126961495702,2.5081491096578,4153212.007966,0.0,1.0
1988-05-25,44.13,45.0,44.13,44.13,283400,2.52993417621026,2.57981051279088,2.52993417621026,2.52993417621026,4943386.32111534,0.0,1.0
1988-05-26,44.5,44.63,44.25,44.38,165200,2.55114595153765,2.55859873746349,2.53681367091103,2.54426645683687,2881606.98746738,0.0,1.0
1988-05-27,44.63,44.75,44.38,44.38,69600,2.55859873746349,2.56547823216426,2.54426645683687,2.54426645683687,1214042.65331555,0.0,1.0
1988-05-31,46.5,46.5,44.75,44.88,83700,2.66580419655058,2.66580419655058,2.56547823216426,2.5729310180901,1459990.94946138,0.0,1.0
1988-06-01,47.38,47.5,46.25,46.5,278700,2.71625382435626,2.72313331905704,2.65147191592396,2.66580419655058,4861403.55573341,0.0,1.0
1988-06-02,47.75,47.75,47.13,47.25,254500,2.73746559968366,2.73746559968366,2.70192154372965,2.70880103843042,4439279.52972425,0.0,1.0
1988-06-03,47.5,47.75,47.13,47.75,4229100,2.72313331905704,2.73746559968366,2.70192154372965,2.73746559968366,73768790.0163335,0.0,1.0
1988-06-06,46.0,46.88,46.0,46.75,277400,2.67956318595213,2.73082439472686,2.67956318595213,2.72325171615787,4762119.46293994,0.74,1.0
1988-06-07,44.63,45.88,44.63,45.88,568600,2.59975880410964,2.67257302111921,2.59975880410964,2.67257302111921,9761143.21062601,0.0,1.0
1988-06-08,46.0,46.0,44.75,44.75,468700,2.67956318595213,2.67956318595213,2.60674896894256,2.60674896894256,8046162.19279002,0.0,1.0
1988-06-09,46.0,46.38,45.25,46.0,147600,2.67956318595213,2.70169870792304,2.63587465574639,2.67956318595213,2533845.82815406,0.0,1.0
1988-06-10,46.25,46.38,46.13,46.25,103000,2.69412602935404,2.70169870792304,2.68713586452112,2.69412602935404,1768198.64701808,0.0,1.0
1988-06-13,46.38,46.63,46.13,46.38,102100,2.70169870792304,2.71626155132495,2.68713586452112,2.70169870792304,1752748.36757811,0.0,1.0
1988-06-14,46.13,47.13,46.13,46.5,127200,2.68713586452112,2.74538723812878,2.68713586452112,2.70868887275596,2183639.49418155,0.0,1.0
1988-06-15,46.5,46.5,46.13,46.25,197400,2.70868887275596,2.70868887275596,2.68713586452112,2.69412602935404,3388761.29049872,0.0,1.0
1988-06-16,46.5,46.75,46.25,46.63,189500,2.70868887275596,2.72325171615787,2.69412602935404,2.71626155132495,3253142.17097015,0.0,1.0
1988-06-17,47.38,47.38,46.5,46.75,316400,2.75995008153069,2.75995008153069,2.70868887275596,2.72325171615787,5431631.57200505,0.0,1.0
1988-06-20,46.63,47.38,46.38,47.13,131200,2.71626155132495,2.75995008153069,2.70169870792304,2.74538723812878,2252307.40280361,0.0,1.0
1988-06-21,46.5,46.88,46.38,46.63,129300,2.70868887275596,2.73082439472686,2.70169870792304,2.71626155132495,2219690.14620813,0.0,1.0
1988-06-22,47.25,47.5,46.88,47.0,134900,2.7523774029617,2.76694024636361,2.73082439472686,2.73781455955978,2315825.21827901,0.0,1.0
1988-06-23,46.75,47.25,46.75,47.0,273500,2.72325171615787,2.7523774029617,2.72325171615787,2.73781455955978,4695168.25203343,0.0,1.0
1988-06-24,46.5,47.0,46.5,47.0,34900,2.70868887275596,2.73781455955978,2.70868887275596,2.73781455955978,599127.502727483,0.0,1.0
1988-06-27,46.63,46.75,46.63,46.75,84300,2.71626155132495,2.72325171615787,2.71626155132495,2.72325171615787,1447176.17420994,0.0,1.0
1988-06-28,47.13,47.13,46.63,46.63,227700,2.74538723812878,2.74538723812878,2.71626155132495,2.71626155132495,3908920.69831083,0.0,1.0
1988-06-29,46.63,47.13,46.63,47.13,93200,2.71626155132495,2.74538723812878,2.71626155132495,2.74538723812878,1599962.27089403,0.0,1.0
1988-06-30,46.88,47.0,46.63,46.88,136500,2.73082439472686,2.73781455955978,2.71626155132495,2.73082439472686,2343292.38172784,0.0,1.0
1988-07-01,46.63,47.0,46.5,46.75,177600,2.71626155132495,2.73781455955978,2.70868887275596,2.72325171615787,3048855.14281952,0.0,1.0
1988-07-05,47.25,47.25,46.25,46.38,135800,2.7523774029617,2.7523774029617,2.69412602935404,2.70169870792304,2331275.49771898,0.0,1.0
1988-07-06,46.75,47.38,46.38,47.25,169800,2.72325171615787,2.75995008153069,2.70169870792304,2.7523774029617,2914952.7210065,0.0,1.0
1988-07-07,46.63,46.75,46.25,46.63,95300,2.71626155132495,2.72325171615787,2.69412602935404,2.71626155132495,1636012.92292061,0.0,1.0
1988-07-08,46.13,46.63,46.0,46.63,95500,2.68713586452112,2.71626155132495,2.67956318595213,2.71626155132495,1639446.31835171,0.0,1.0
1988-07-11,46.25,46.38,46.13,46.38,113000,2.69412602935404,2.70169870792304,2.68713586452112,2.70169870792304,1939868.41857323,0.0,1.0
1988-07-12,45.63,46.25,45.63,46.13,85100,2.6580101777173,2.69412602935404,2.6580101777173,2.68713586452112,1460909.75593435,0.0,1.0
1988-07-13,46.25,46.25,45.63,45.63,80000,2.69412602935404,2.69412602935404,2.6580101777173,2.6580101777173,1373358.17244123,0.0,1.0
1988-07-14,46.13,46.38,45.88,46.25,55900,2.68713586452112,2.70169870792304,2.67257302111921,2.69412602935404,959634.022993307,0.0,1.0
1988-07-15,46.0,46.38,45.75,46.25,79600,2.67956318595213,2.70169870792304,2.66500034255021,2.69412602935404,1366491.38157902,0.0,1.0
1988-07-18,45.63,45.88,45.5,45.88,88400,2.6580101777173,2.67257302111921,2.6504374991483,2.67257302111921,1517560.78054755,0.0,1.0
1988-07-19,45.88,46.0,45.75,45.75,66200,2.67257302111921,2.67956318595213,2.66500034255021,2.66500034255021,1136453.88769511,0.0,1.0
1988-07-20,46.0,46.25,45.88,46.0,81800,2.67956318595213,2.69412602935404,2.67257302111921,2.67956318595213,1404258.73132115,0.0,1.0
1988-07-21,45.75,46.0,45.75,46.0,112200,2.66500034255021,2.67956318595213,2.66500034255021,2.67956318595213,1926134.83684882,0.0,1.0
1988-07-22,44.75,45.75,44.75,45.5,46500,2.60674896894256,2.66500034255021,2.60674896894256,2.6504374991483,798264.437731462,0.0,1.0
1988-07-25,44.88,45.13,44.75,44.75,34500,2.61432164751155,2.62888449091347,2.60674896894256,2.60674896894256,592260.711865279,0.0,1.0
1988-07-26,45.25,45.5,44.75,44.75,90600,2.63587465574639,2.6504374991483,2.60674896894256,2.60674896894256,1555328.13028968,0.0,1.0
1988-07-27,44.75,45.25,44.75,45.0,91800,2.60674896894256,2.63587465574639,2.60674896894256,2.62131181234447,1575928.50287631,0.0,1.0
1988-07-28,45.25,45.25,44.75,44.75,44700,2.63587465574639,2.63587465574639,2.60674896894256,2.60674896894256,767363.878851533,0.0,1.0
1988-07-29,46.0,46.5,45.13,45.13,117400,2.67956318595213,2.70868887275596,2.62888449091347,2.62888449091347,2015403.1180575,0.0,1.0
1988-08-01,46.88,47.0,46.0,46.0,122700,2.73082439472686,2.73781455955978,2.67956318595213,2.67956318595213,2106388.09698173,0.0,1.0
1988-08-02,47.25,47.5,46.88,46.88,280800,2.7523774029617,2.76694024636361,2.73082439472686,2.73082439472686,4820487.18526869,0.0,1.0
1988-08-03,48.13,48.25,47.25,47.38,168200,2.80363861173643,2.81062877656935,2.7523774029617,2.75995008153069,2887485.55755768,0.0,1.0
1988-08-04,48.5,48.75,48.13,48.38,386700,2.82519161997126,2.83975446337318,2.80363861173643,2.81820145513835,6638470.06603778,0.0,1.0
1988-08-05,48.5,48.63,48.13,48.25,292900,2.82519161997126,2.83276429854026,2.80363861173643,2.81062877656935,5028207.60885044,0.0,1.0
1988-08-08,48.63,48.88,48.38,48.38,73600,2.83276429854026,2.84732714194217,2.81820145513835,2.81820145513835,1263489.51864593,0.0,1.0
1988-08-09,47.88,48.5,47.25,48.5,101400,2.78907576833452,2.82519161997126,2.7523774029617,2.82519161997126,1740731.48356925,0.0,1.0
1988-08-10,47.63,47.75,47.5,47.63,143800,2.77451292493261,2.78150308976552,2.76694024636361,2.77451292493261,2468611.3149631,0.0,1.0
1988-08-11,47.75,48.0,47.63,47.75,74800,2.78150308976552,2.79606593316744,2.77451292493261,2.78150308976552,1284089.89123255,0.0,1.0
1988-08-12,48.5,48.5,47.63,47.88,109500,2.82519161997126,2.82519161997126,2.77451292493261,2.78907576833452,1879783.99852893,0.0,1.0
1988-08-15,48.25,48.5,48.13,48.25,111000,2.81062877656935,2.82519161997126,2.80363861173643,2.81062877656935,1905534.4642622,0.0,1.0
1988-08-16,49.75,50.0,48.0,48.0,349800,2.89800583698083,2.91256868038275,2.79606593316744,2.79606593316744,6005008.60899926,0.0,1.0
1988-08-17,49.63,50.25,49.5,50.0,168000,2.89101567214791,2.92713152378466,2.88344299357892,2.91256868038275,2884052.16212658,0.0,1.0
1988-08-18,49.0,49.63,49.0,49.38,132800,2.85431730677509,2.89101567214791,2.85431730677509,2.876452828746,2279774.56625244,0.0,1.0
1988-08-19,48.63,49.13,48.63,48.75,94300,2.83276429854026,2.86188998534409,2.83276429854026,2.83975446337318,1618845.94576509,0.0,1.0
1988-08-22,48.63,48.88,48.25,48.88,145100,2.83276429854026,2.84732714194217,2.81062877656935,2.84732714194217,2490928.38526527,0.0,1.0
1988-08-23,48.88,49.13,48.5,48.63,147700,2.84732714194217,2.86188998534409,2.82519161997126,2.83276429854026,2535562.52586962,0.0,1.0
1988-08-24,49.0,49.13,48.63,49.0,74700,2.85431730677509,2.86188998534409,2.83276429854026,2.85431730677509,1282373.19351699,0.0,1.0
1988-08-25,48.75,49.0,48.5,49.0,77600,2.83975446337318,2.85431730677509,2.82519161997126,2.85431730677509,1332157.42726799,0.0,1.0
1988-08-26,49.0,49.0,48.75,48.88,67800,2.85431730677509,2.85431730677509,2.83975446337318,2.84732714194217,1163921.05114394,0.0,1.0
1988-08-29,49.25,49.38,49.0,49.0,27300,2.86888015017701,2.876452828746,2.85431730677509,2.85431730677509,468658.476345567,0.0,1.0
1988-08-30,49.5,49.63,49.13,49.38,36400,2.88344299357892,2.89101567214791,2.86188998534409,2.876452828746,624877.968460757,0.0,1.0
1988-08-31,49.38,49.63,49.13,49.38,52800,2.876452828746,2.89101567214791,2.86188998534409,2.876452828746,906416.393811209,0.0,1.0
1988-09-01,49.13,49.25,48.75,49.13,144900,2.86188998534409,2.86888015017701,2.83975446337318,2.86188998534409,2487494.98983417,0.0,1.0
1988-09-02,50.5,50.5,49.5,49.5,119000,2.94169436718657,2.94169436718657,2.88344299357892,2.88344299357892,2042870.28150633,0.0,1.0
1988-09-06,51.0,51.25,49.75,49.75,206700,3.01392607046007,3.02870021786428,2.94005533343899,2.94005533343899,3497663.76266516,0.74,1.0
1988-09-07,52.13,52.25,51.25,51.25,277200,3.08070521672712,3.08779680748115,3.02870021786428,3.02870021786428,4690626.00392252,0.0,1.0
1988-09-08,53.25,53.25,52.13,52.13,244600,3.14689339709801,3.14689339709801,3.08070521672712,3.08070521672712,4138986.72640494,0.0,1.0
1988-09-09,53.13,53.38,52.63,53.25,338200,3.13980180634399,3.1545759537482,3.11025351153556,3.14689339709801,5722834.46798916,0.0,1.0
1988-09-12,52.75,53.38,52.75,53.38,197000,3.11734510228958,3.1545759537482,3.11734510228958,3.1545759537482,3333525.69542834,0.0,1.0
1988-09-13,52.63,52.75,52.25,52.75,143500,3.11025351153556,3.11734510228958,3.08779680748115,3.11734510228958,2428228.1080912,0.0,1.0
1988-09-14,52.25,52.5,51.5,52.5,287400,3.08779680748115,3.10257095488536,3.0434743652685,3.10257095488536,4863224.79627464,0.0,1.0
1988-09-15,52.75,53.25,52.13,52.13,140700,3.11734510228958,3.14689339709801,3.08070521672712,3.08070521672712,2380848.04744552,0.0,1.0
1988-09-16,54.38,54.5,52.75,52.88,285200,3.21367254336507,3.22076413411909,3.11734510228958,3.12502765893977,4825997.60576732,0.0,1.0
1988-09-19,54.75,54.75,53.88,54.13,171700,3.23553828152331,3.23553828152331,3.18412424855664,3.19889839596085,2905413.00459414,0.0,1.0
1988-09-20,54.5,54.88,54.38,54.75,284900,3.22076413411909,3.2432208381735,3.21367254336507,3.23553828152331,4820921.17069814,0.0,1.0
1988-09-21,54.5,54.5,54.25,54.5,51100,3.22076413411909,3.22076413411909,3.20598998671488,3.22076413411909,864686.106783697,0.0,1.0
1988-09-22,54.63,54.63,53.75,54.63,245100,3.22844669076928,3.22844669076928,3.17644169190644,3.22844669076928,4147447.45152024,0.0,1.0
1988-09-23,55.25,55.38,54.88,55.0,256000,3.26508657633174,3.27276913298193,3.2432208381735,3.25031242892752,4331891.25903378,0.0,1.0
1988-09-26,54.5,55.25,54.38,55.25,43700,3.22076413411909,3.26508657633174,3.21367254336507,3.26508657633174,739467.375077251,0.0,1.0
1988-09-27,54.13,54.5,53.75,54.25,89800,3.19889839596085,3.22076413411909,3.17644169190644,3.20598998671488,1519546.23070794,0.0,1.0
1988-09-28,54.13,54.25,53.75,54.25,97400,3.19889839596085,3.20598998671488,3.17644169190644,3.20598998671488,1648149.25246051,0.0,1.0
1988-09-29,54.38,54.5,53.75,54.0,157600,3.21367254336507,3.22076413411909,3.17644169190644,3.19121583931066,2666820.55634267,0.0,1.0
1988-09-30,53.5,54.75,53.38,54.13,191500,3.16166754450223,3.23553828152331,3.1545759537482,3.19889839596085,3240457.71916003,0.0,1.0
1988-10-03,53.0,53.5,52.5,53.5,142900,3.1321192496938,3.16166754450223,3.10257095488536,3.16166754450223,2418075.23795284,0.0,1.0
1988-10-04,53.25,53.25,52.88,53.0,163800,3.14689339709801,3.14689339709801,3.12502765893977,3.1321192496938,2771733.5477724,0.0,1.0
1988-10-05,53.38,54.25,52.88,53.38,263000,3.1545759537482,3.20598998671488,3.12502765893977,3.1545759537482,4450341.41064799,0.0,1.0
1988-10-06,53.38,53.5,53.0,53.38,71500,3.1545759537482,3.16166754450223,3.1321192496938,3.1545759537482,1209883.69148795,0.0,1.0
1988-10-07,54.0,54.13,53.0,53.5,203800,3.19121583931066,3.19889839596085,3.1321192496938,3.16166754450223,3448591.55699642,0.0,1.0
1988-10-10,53.38,54.0,53.38,54.0,65900,3.1545759537482,3.19121583931066,3.1545759537482,3.19121583931066,1115123.57019659,0.0,1.0
1988-10-11,52.88,53.38,52.75,53.38,138900,3.12502765893977,3.1545759537482,3.11734510228958,3.1545759537482,2350389.43703044,0.0,1.0
1988-10-12,52.75,52.75,52.25,52.5,92200,3.11734510228958,3.11734510228958,3.08779680748115,3.10257095488536,1560157.71126139,0.0,1.0
1988-10-13,53.0,53.0,52.63,52.63,37300,3.1321192496938,3.1321192496938,3.11025351153556,3.11025351153556,631170.093601406,0.0,1.0
1988-10-14,52.5,53.0,52.25,53.0,91600,3.10257095488536,3.1321192496938,3.08779680748115,3.1321192496938,1550004.84112303,0.0,1.0
1988-10-17,52.25,52.5,52.0,52.5,41900,3.08779680748115,3.10257095488536,3.07302266007693,3.10257095488536,709008.764662169,0.0,1.0
1988-10-18,52.38,52.38,51.75,52.13,122500,3.09547936413134,3.09547936413134,3.05824851267272,3.08070521672712,2072877.65324859,0.0,1.0
1988-10-19,51.25,52.38,50.5,52.38,119400,3.02870021786428,3.09547936413134,2.98437777565164,3.09547936413134,2020421.15753373,0.0,1.0
1988-10-20,52.38,52.38,51.13,51.13,165700,3.09547936413134,3.09547936413134,3.02160862711026,3.02160862711026,2803884.30321054,0.0,1.0
1988-10-21,52.38,52.5,51.88,52.38,110900,3.09547936413134,3.10257095488536,3.06593106932291,3.09547936413134,1876588.83057362,0.0,1.0
1988-10-24,52.0,52.5,52.0,52.13,84500,3.07302266007693,3.10257095488536,3.07302266007693,3.08070521672712,1429862.54448576,0.0,1.0
1988-10-25,51.75,51.88,51.5,51.88,62100,3.05824851267272,3.06593106932291,3.0434743652685,3.06593106932291,1050822.0593203,0.0,1.0
1988-10-26,51.13,51.88,50.88,51.88,50700,3.02160862711026,3.06593106932291,3.00683447970604,3.06593106932291,857917.526691456,0.0,1.0
1988-10-27,50.13,51.13,50.0,51.13,112300,2.9625120374934,3.02160862711026,2.9548294808432,3.02160862711026,1900278.86089646,0.0,1.0
1988-10-28,50.38,50.63,50.38,50.5,64600,2.97728618489761,2.99206033230183,2.97728618489761,2.98437777565164,1093125.68489681,0.0,1.0
1988-10-31,50.75,50.88,50.13,50.38,86400,2.99915192305585,3.00683447970604,2.9625120374934,2.97728618489761,1462013.2999239,0.0,1.0
1988-11-01,50.63,50.75,50.38,50.63,98000,2.99206033230183,2.99915192305585,2.97728618489761,2.99206033230183,1658302.12259887,0.0,1.0
1988-11-02,50.0,50.38,49.5,50.38,105700,2.9548294808432,2.97728618489761,2.92528118603477,2.97728618489761,1788597.2893745,0.0,1.0
1988-11-03,50.38,50.75,49.5,50.0,120800,2.97728618489761,2.99915192305585,2.92528118603477,2.9548294808432,2044111.18785657,0.0,1.0
1988-11-04,49.88,50.25,49.63,49.75,139100,2.94773789008918,2.96960362824742,2.93296374268496,2.94005533343899,2353773.72707656,0.0,1.0
1988-11-07,49.38,49.63,49.13,49.63,70000,2.91818959528075,2.93296374268496,2.90341544787653,2.93296374268496,1184501.51614205,0.0,1.0
1988-11-08,49.25,49.63,49.25,49.5,163200,2.91050703863056,2.93296374268496,2.91050703863056,2.92528118603477,2761580.67763403,0.0,1.0
1988-11-09,49.0,49.25,48.88,49.0,97900,2.89573289122634,2.91050703863056,2.88864130047232,2.89573289122634,1656609.97757581,0.0,1.0
1988-11-10,49.13,49.5,48.5,49.25,64900,2.90341544787653,2.92528118603477,2.86618459641791,2.91050703863056,1098202.11996599,0.0,1.0
1988-11-11,47.88,48.88,47.88,48.88,91000,2.82954471085545,2.88864130047232,2.82954471085545,2.88864130047232,1539851.97098467,0.0,1.0
1988-11-14,47.63,48.13,47.38,48.13,83900,2.81477056345124,2.84431885825967,2.79999641604702,2.84431885825967,1419709.6743474,0.0,1.0
1988-11-15,48.0,48.0,47.38,47.63,59900,2.83663630160948,2.83663630160948,2.79999641604702,2.81477056345124,1013594.86881298,0.0,1.0
1988-11-16,46.88,48.0,46.75,48.0,114600,2.77044812123859,2.83663630160948,2.76276556458839,2.83663630160948,1939198.19642684,0.0,1.0
1988-11-17,46.63,47.25,46.0,47.25,88400,2.75567397383437,2.79231385939683,2.71844312237575,2.79231385939683,1495856.2003851,0.0,1.0
1988-11-18,47.25,47.25,46.5,46.75,92900,2.79231385939683,2.79231385939683,2.74799141718418,2.76276556458839,1572002.7264228,0.0,1.0
1988-11-21,47.13,47.25,46.63,46.88,87500,2.7852222686428,2.79231385939683,2.75567397383437,2.77044812123859,1480626.89517756,0.0,1.0
1988-11-22,47.25,47.25,47.0,47.0,44600,2.79231385939683,2.79231385939683,2.77753971199261,2.77753971199261,754696.680284791,0.0,1.0
1988-11-23,47.25,47.25,47.0,47.0,75600,2.79231385939683,2.79231385939683,2.77753971199261,2.77753971199261,1279261.63743341,0.0,1.0
1988-11-25,46.88,46.88,46.63,46.88,60700,2.77044812123859,2.77044812123859,2.75567397383437,2.77044812123859,1027132.02899746,0.0,1.0
1988-11-28,47.13,47.25,46.63,46.63,50900,2.7852222686428,2.79231385939683,2.75567397383437,2.75567397383437,861301.816737577,0.0,1.0
1988-11-29,47.75,47.75,47.0,47.0,65700,2.82186215420526,2.82186215420526,2.77753971199261,2.77753971199261,1111739.28015047,0.0,1.0
1988-11-30,48.13,48.75,47.38,47.5,130700,2.84431885825967,2.88095874382212,2.79999641604702,2.80708800680104,2211633.54513951,0.0,1.0
1988-12-01,47.88,48.13,47.75,47.75,59300,2.82954471085545,2.84431885825967,2.82186215420526,2.82186215420526,1003441.99867462,0.0,1.0
1988-12-02,48.0,48.13,47.75,47.88,157700,2.83663630160948,2.84431885825967,2.82186215420526,2.82954471085545,2668512.70136573,0.0,1.0
1988-12-05,48.75,48.75,48.0,48.13,174100,2.88095874382212,2.88095874382212,2.83663630160948,2.84431885825967,2946024.48514759,0.0,1.0
1988-12-06,49.13,49.25,48.38,48.38,180300,2.90341544787653,2.91050703863056,2.85909300566388,2.85909300566388,3050937.47657731,0.0,1.0
1988-12-07,48.88,49.0,48.25,48.25,194400,2.93237277678879,2.93957172795931,2.8945782831436,2.8945782831436,3240472.04203206,0.74,1.0
1988-12-08,48.0,48.75,48.0,48.63,133400,2.87958046820504,2.92457391302074,2.87958046820504,2.91737496185023,2223657.25518043,0.0,1.0
1988-12-09,47.5,48.0,47.5,48.0,64700,2.8495848383279,2.87958046820504,2.8495848383279,2.87958046820504,1078490.43785738,0.0,1.0
1988-12-12,47.38,47.75,47.38,47.63,159500,2.84238588715739,2.86458265326647,2.84238588715739,2.85738370209596,2658720.631194,0.0,1.0
1988-12-13,46.75,47.38,46.63,47.38,158000,2.8045913935122,2.84238588715739,2.79739244234168,2.84238588715739,2633716.98889436,0.0,1.0
1988-12-14,46.13,46.63,46.0,46.63,189400,2.76739681246455,2.79739244234168,2.75959794869649,2.79739244234168,3157126.56769995,0.0,1.0
1988-12-15,46.5,46.5,46.13,46.13,138100,2.78959357857363,2.78959357857363,2.76739681246455,2.76739681246455,2302002.00105261,0.0,1.0
1988-12-16,46.13,46.75,46.0,46.75,300300,2.76739681246455,2.8045913935122,2.75959794869649,2.8045913935122,5005729.18838594,0.0,1.0
1988-12-19,46.25,46.25,45.75,46.0,195100,2.77459576363506,2.77459576363506,2.74460013375792,2.75959794869649,3252140.40843855,0.0,1.0
1988-12-20,46.13,46.63,46.0,46.25,136400,2.76739681246455,2.79739244234168,2.75959794869649,2.77459576363506,2273664.53977969,0.0,1.0
1988-12-21,46.0,46.25,45.88,46.25,150300,2.75959794869649,2.77459576363506,2.75239899752598,2.77459576363506,2505364.95842294,0.0,1.0
1988-12-22,46.75,46.75,46.0,46.0,234300,2.8045913935122,2.8045913935122,2.75959794869649,2.75959794869649,3905568.92720221,0.0,1.0
1988-12-23,46.75,47.25,46.75,46.88,49900,2.8045913935122,2.83458702338933,2.8045913935122,2.81239025728025,831787.833834359,0.0,1.0
1988-12-27,46.88,47.13,46.75,46.75,83100,2.81239025728025,2.82738807221882,2.8045913935122,2.8045913935122,1385201.78339951,0.0,1.0
1988-12-28,46.63,47.0,46.5,46.88,84000,2.79739244234168,2.81958920845076,2.78959357857363,2.81239025728025,1400203.96877929,0.0,1.0
1988-12-29,47.5,47.5,46.75,46.75,104700,2.8495848383279,2.8495848383279,2.8045913935122,2.8045913935122,1745254.23251418,0.0,1.0
1988-12-30,47.13,47.88,47.0,47.25,63800,2.82738807221882,2.87238151703452,2.81958920845076,2.83458702338933,1063488.2524776,0.0,1.0
1989-01-03,46.25,47.13,45.88,47.13,160700,2.77459576363506,2.82738807221882,2.75239899752598,2.82738807221882,2678723.5450337,0.0,1.0
1989-01-04,47.63,47.75,46.5,46.75,66800,2.85738370209596,2.86458265326647,2.78959357857363,2.8045913935122,1113495.53707686,0.0,1.0
1989-01-05,47.5,48.0,47.38,47.5,155600,2.8495848383279,2.87958046820504,2.84238588715739,2.8495848383279,2593711.16121496,0.0,1.0
1989-01-06,50.0,51.5,48.88,49.0,564500,2.99956298771358,3.08954987734499,2.93237277678879,2.93957172795931,9409704.05209411,0.0,1.0
1989-01-09,49.5,49.88,49.13,49.63,195900,2.96956735783644,2.99236403654307,2.94737059172736,2.9773662216045,3265475.68433169,0.0,1.0
1989-01-10,50.13,50.25,49.5,49.75,184400,3.00736185148163,3.01456080265215,2.96956735783644,2.98456517277501,3073781.09336786,0.0,1.0
1989-01-11,50.13,50.25,50.0,50.13,64800,3.00736185148163,3.01456080265215,2.99956298771358,3.00736185148163,1080157.34734402,0.0,1.0
1989-01-12,50.25,50.38,49.75,50.38,164100,3.01456080265215,3.0223596664202,2.98456517277501,3.0223596664202,2735398.46757953,0.0,1.0
1989-01-13,50.0,50.38,50.0,50.13,65300,2.99956298771358,3.0223596664202,2.99956298771358,3.00736185148163,1088491.89477723,0.0,1.0
1989-01-16,49.88,50.38,49.75,50.0,64900,2.99236403654307,3.0223596664202,2.98456517277501,2.99956298771358,1081824.25683066,0.0,1.0
1989-01-17,49.88,50.0,49.5,49.75,69000,2.99236403654307,2.99956298771358,2.96956735783644,2.98456517277501,1150167.54578298,0.0,1.0
1989-01-18,50.25,50.5,49.63,50.13,93200,3.01456080265215,3.02955861759071,2.9773662216045,3.00736185148163,1553559.64155035,0.0,1.0
1989-01-19,49.75,50.25,49.75,50.0,64900,2.98456517277501,3.01456080265215,2.98456517277501,2.99956298771358,1081824.25683066,0.0,1.0
1989-01-20,49.88,50.13,49.75,49.88,79000,2.99236403654307,3.00736185148163,2.98456517277501,2.99236403654307,1316858.49444718,0.0,1.0
1989-01-23,49.38,50.25,49.38,49.75,178400,2.96236840666593,3.01456080265215,2.96236840666593,2.98456517277501,2973766.52416934,0.0,1.0
1989-01-24,49.75,49.88,49.5,49.5,158400,2.98456517277501,2.99236403654307,2.96956735783644,2.96956735783644,2640384.62684094,0.0,1.0
1989-01-25,50.25,50.25,49.75,49.75,216400,3.01456080265215,3.01456080265215,2.98456517277501,2.98456517277501,3607192.12909329,0.0,1.0
1989-01-26,50.5,50.75,50.13,50.13,79600,3.02955861759071,3.04455643252928,3.00736185148163,3.00736185148163,1326859.95136704,0.0,1.0
1989-01-27,51.13,51.75,50.75,50.75,248700,3.06735311123591,3.10454769228355,3.04455643252928,3.04455643252928,4145603.89327866,0.0,1.0
1989-01-30,51.75,51.75,51.25,51.25,107800,3.10454769228355,3.10454769228355,3.07455206240642,3.07455206240642,1796928.42660008,0.0,1.0
1989-01-31,52.13,52.25,51.63,51.75,102700,3.12734437099018,3.13454332216069,3.09734874111304,3.10454769228355,1711916.04278134,0.0,1.0
1989-02-01,51.63,52.25,51.5,51.88,59500,3.09734874111304,3.13454332216069,3.08954987734499,3.11234655605161,991811.144551993,0.0,1.0
1989-02-02,52.13,52.13,51.0,51.75,72100,3.12734437099018,3.12734437099018,3.05955424746785,3.10454769228355,1201841.73986888,0.0,1.0
1989-02-03,53.63,53.63,52.38,52.38,121300,3.21733126062158,3.21733126062158,3.14234218592875,3.14234218592875,2021961.20729676,0.0,1.0
1989-02-06,53.75,53.75,53.13,53.63,135400,3.2245302117921,3.2245302117921,3.18733563074445,3.21733126062158,2256995.44491327,0.0,1.0
1989-02-07,54.75,55.0,53.5,53.5,130000,3.28452147154637,3.29951928648494,3.20953239685353,3.20953239685353,2166982.33263461,0.0,1.0
1989-02-08,54.88,55.13,54.13,54.75,309900,3.29232033531442,3.30731815025299,3.24732689049872,3.28452147154637,5165752.49910358,0.0,1.0
1989-02-09,53.88,54.75,53.75,54.63,69500,3.23232907556015,3.28452147154637,3.2245302117921,3.27732252037586,1158502.09321619,0.0,1.0
1989-02-10,53.38,53.88,53.38,53.88,169700,3.20233344568302,3.23232907556015,3.20233344568302,3.23232907556015,2828745.39883148,0.0,1.0
1989-02-13,53.63,53.88,53.38,53.38,58000,3.21733126062158,3.23232907556015,3.20233344568302,3.20233344568302,966807.502252364,0.0,1.0
1989-02-14,53.5,53.88,53.5,53.88,43000,3.20953239685353,3.23232907556015,3.20953239685353,3.23232907556015,716771.079256062,0.0,1.0
1989-02-15,53.88,53.88,53.38,53.88,84300,3.23232907556015,3.23232907556015,3.20233344568302,3.23232907556015,1405204.69723921,0.0,1.0
1989-02-16,54.25,54.25,53.75,53.88,64700,3.25452584166923,3.25452584166923,3.2245302117921,3.23232907556015,1078490.43785738,0.0,1.0
1989-02-17,54.38,54.5,54.25,54.5,135700,3.26232470543729,3.2695236566078,3.25452584166923,3.2695236566078,2261996.1733732,0.0,1.0
1989-02-21,54.0,54.5,53.88,54.5,64100,3.23952802673066,3.2695236566078,3.23232907556015,3.2695236566078,1068488.98093753,0.0,1.0
1989-02-22,53.13,53.88,52.13,53.75,211900,3.18733563074445,3.23232907556015,3.12734437099018,3.2245302117921,3532181.20219441,0.0,1.0
1989-02-23,53.38,53.5,52.75,52.75,140600,3.20233344568302,3.20953239685353,3.16453895203783,3.16453895203783,2343674.73821866,0.0,1.0
1989-02-24,52.63,53.13,52.5,53.13,147400,3.15734000086731,3.18733563074445,3.14954113709926,3.18733563074445,2457024.58331032,0.0,1.0
1989-02-27,53.13,53.25,52.75,52.75,106300,3.18733563074445,3.19453458191496,3.16453895203783,3.16453895203783,1771924.78430045,0.0,1.0
1989-02-28,53.13,53.38,52.75,53.38,79400,3.18733563074445,3.20233344568302,3.16453895203783,3.20233344568302,1323526.13239375,0.0,1.0
1989-03-01,52.5,53.88,52.5,53.38,175300,3.14954113709926,3.23232907556015,3.14954113709926,3.20233344568302,2922092.33008343,0.0,1.0
1989-03-02,53.5,53.5,52.25,52.5,105300,3.20953239685353,3.20953239685353,3.13454332216069,3.14954113709926,1755255.68943403,0.0,1.0
1989-03-03,53.5,53.5,53.25,53.5,294100,3.20953239685353,3.20953239685353,3.19453458191496,3.20953239685353,4902380.80021414,0.0,1.0
1989-03-06,54.0,54.38,53.5,53.5,149800,3.23952802673066,3.26232470543729,3.20953239685353,3.20953239685353,2497030.41098973,0.0,1.0
1989-03-07,53.5,53.63,53.38,53.5,169600,3.25392592907169,3.26183266497411,3.24662740362331,3.25392592907169,2788508.46570702,0.74,1.0
1989-03-08,53.88,53.88,53.38,53.5,237800,3.27703792632491,3.27703792632491,3.24662740362331,3.25392592907169,3909830.85580855,0.0,1.0
1989-03-09,53.25,53.75,53.25,53.63,289000,3.23872066772089,3.26913119042249,3.23872066772089,3.26183266497411,4751644.7322484,0.0,1.0
1989-03-10,53.13,53.25,52.88,53.25,76500,3.2314221422725,3.23872066772089,3.2162168809217,3.23872066772089,1257788.31147752,0.0,1.0
1989-03-13,53.0,53.13,53.0,53.0,212200,3.22351540637009,3.2314221422725,3.22351540637009,3.22351540637009,3488923.91758862,0.0,1.0
1989-03-14,52.88,53.0,52.88,53.0,122000,3.2162168809217,3.22351540637009,3.2162168809217,3.22351540637009,2005884.62745435,0.0,1.0
1989-03-15,52.75,53.0,52.63,52.88,269900,3.20831014501928,3.22351540637009,3.2010116195709,3.2162168809217,4437608.69631089,0.0,1.0
1989-03-16,53.25,53.25,52.5,52.5,235500,3.23872066772089,3.23872066772089,3.19310488366848,3.19310488366848,3872014.99807785,0.0,1.0
1989-03-17,52.5,52.88,52.25,52.5,351900,3.19310488366848,3.2162168809217,3.17789962231768,3.19310488366848,5785826.23279659,0.0,1.0
1989-03-20,52.25,52.5,52.0,52.5,121900,3.17789962231768,3.19310488366848,3.16269436096688,3.19310488366848,2004240.45972692,0.0,1.0
1989-03-21,52.25,52.5,52.0,52.5,186200,3.17789962231768,3.19310488366848,3.16269436096688,3.19310488366848,3061440.30845901,0.0,1.0
1989-03-22,52.63,53.0,52.25,52.25,130800,3.2010116195709,3.22351540637009,3.17789962231768,3.17789962231768,2150571.38746744,0.0,1.0
1989-03-23,52.63,52.75,52.5,52.75,119900,3.2010116195709,3.20831014501928,3.19310488366848,3.20831014501928,1971357.10517849,0.0,1.0
1989-03-27,52.75,52.75,52.5,52.5,67600,3.20831014501928,3.20831014501928,3.19310488366848,3.19310488366848,1111457.383737,0.0,1.0
1989-03-28,53.13,53.38,52.75,53.0,182800,3.2314221422725,3.24662740362331,3.20831014501928,3.22351540637009,3005538.60572668,0.0,1.0
1989-03-29,53.5,53.63,53.0,53.13,119500,3.25392592907169,3.26183266497411,3.22351540637009,3.2314221422725,1964780.4342688,0.0,1.0
1989-03-30,53.38,53.5,53.13,53.5,223900,3.24662740362331,3.25392592907169,3.2314221422725,3.25392592907169,3681291.54169694,0.0,1.0
1989-03-31,53.25,53.5,53.0,53.25,175300,3.23872066772089,3.25392592907169,3.22351540637009,3.23872066772089,2882226.02617005,0.0,1.0
1989-04-03,54.25,54.38,53.5,53.75,379600,3.2995417131241,3.30744844902651,3.25392592907169,3.26913119042249,6241260.69329237,0.0,1.0
1989-04-04,54.0,54.25,53.88,54.0,47600,3.28433645177329,3.2995417131241,3.27703792632491,3.28433645177329,782623.83825268,0.0,1.0
1989-04-05,54.13,54.5,53.88,54.13,50500,3.29224318767571,3.3147469744749,3.27703792632491,3.29224318767571,830304.702347906,0.0,1.0
1989-04-06,54.63,54.63,54.0,54.0,47800,3.32265371037732,3.32265371037732,3.28433645177329,3.28433645177329,785912.173707521,0.0,1.0
1989-04-07,54.38,55.13,54.25,54.38,373800,3.30744844902651,3.35306423307892,3.2995417131241,3.30744844902651,6145898.96510193,0.0,1.0
1989-04-10,54.5,54.63,54.25,54.38,48600,3.3147469744749,3.32265371037732,3.2995417131241,3.30744844902651,799065.515526895,0.0,1.0
1989-04-11,54.88,55.0,54.38,54.5,53300,3.33785897172812,3.3451574971765,3.30744844902651,3.3147469744749,876341.398715709,0.0,1.0
1989-04-12,54.63,55.13,54.5,54.88,155100,3.32265371037732,3.35306423307892,3.3147469744749,3.33785897172812,2550104.14523089,0.0,1.0
1989-04-13,54.25,54.75,54.25,54.5,49600,3.2995417131241,3.3299522358257,3.2995417131241,3.3147469744749,815507.19280111,0.0,1.0
1989-04-14,55.0,55.5,54.38,54.5,163300,3.3451574971765,3.37556801987811,3.30744844902651,3.3147469744749,2684925.89887947,0.0,1.0
1989-04-17,55.25,55.38,54.75,55.0,52900,3.36036275852731,3.36826949442972,3.3299522358257,3.3451574971765,869764.727806022,0.0,1.0
1989-04-18,55.88,56.13,55.5,55.5,130800,3.39868001713133,3.41388527848213,3.37556801987811,3.37556801987811,2150571.38746744,0.0,1.0
1989-04-19,55.63,55.88,55.5,55.5,121200,3.38347475578053,3.39868001713133,3.37556801987811,3.37556801987811,1992731.28563497,0.0,1.0
1989-04-20,54.88,55.75,54.88,55.63,66500,3.33785897172812,3.39077328122891,3.33785897172812,3.38347475578053,1093371.53873536,0.0,1.0
1989-04-21,55.0,55.25,54.63,54.88,118400,3.3451574971765,3.36036275852731,3.32265371037732,3.33785897172812,1946694.58926717,0.0,1.0
1989-04-24,54.88,55.25,54.88,55.13,45100,3.33785897172812,3.36036275852731,3.33785897172812,3.35306423307892,741519.645067139,0.0,1.0
1989-04-25,54.5,55.13,54.5,55.0,62100,3.3147469744749,3.35306423307892,3.3147469744749,3.3451574971765,1021028.15872881,0.0,1.0
1989-04-26,53.75,54.5,53.75,54.5,52200,3.26913119042249,3.3147469744749,3.26913119042249,3.3147469744749,858255.553714073,0.0,1.0
1989-04-27,54.0,54.13,53.25,53.75,98200,3.28433645177329,3.29224318767571,3.23872066772089,3.26913119042249,1614572.70832801,0.0,1.0
1989-04-28,53.88,54.25,53.63,54.25,61900,3.27703792632491,3.2995417131241,3.26183266497411,3.2995417131241,1017739.82327397,0.0,1.0
1989-05-01,54.75,54.75,53.63,53.88,105100,3.3299522358257,3.3299522358257,3.26183266497411,3.27703792632491,1728020.2815201,0.0,1.0
1989-05-02,54.13,54.63,54.13,54.63,79600,3.29224318767571,3.32265371037732,3.29224318767571,3.32265371037732,1308757.51102759,0.0,1.0
1989-05-03,52.88,54.0,52.75,53.88,79300,3.2162168809217,3.28433645177329,3.20831014501928,3.27703792632491,1303825.00784532,0.0,1.0
1989-05-04,52.5,53.13,52.25,53.13,172500,3.19310488366848,3.2314221422725,3.17789962231768,3.2314221422725,2836189.32980225,0.0,1.0
1989-05-05,52.0,52.5,51.75,52.5,163100,3.16269436096688,3.19310488366848,3.14748909961607,3.19310488366848,2681637.56342462,0.0,1.0
1989-05-08,52.13,52.25,51.88,52.25,191900,3.17060109686929,3.17789962231768,3.15539583551849,3.17789962231768,3155157.86892204,0.0,1.0
1989-05-09,52.38,52.75,52.0,52.0,57300,3.1858063582201,3.20831014501928,3.16269436096688,3.16269436096688,942108.107812572,0.0,1.0
1989-05-10,52.75,52.88,52.38,52.75,48600,3.20831014501928,3.2162168809217,3.1858063582201,3.20831014501928,799065.515526896,0.0,1.0
1989-05-11,52.5,53.0,52.25,53.0,87900,3.19310488366848,3.22351540637009,3.17789962231768,3.22351540637009,1445223.43240358,0.0,1.0
1989-05-12,53.5,53.5,52.75,53.0,79600,3.25392592907169,3.25392592907169,3.20831014501928,3.22351540637009,1308757.51102759,0.0,1.0
1989-05-15,53.75,53.88,53.63,53.63,47200,3.26913119042249,3.27703792632491,3.26183266497411,3.26183266497411,776047.167342993,0.0,1.0
1989-05-16,53.5,54.38,53.38,53.88,153300,3.25392592907169,3.30744844902651,3.24662740362331,3.27703792632491,2520509.1261373,0.0,1.0
1989-05-17,53.5,53.63,53.0,53.38,92600,3.25392592907169,3.26183266497411,3.22351540637009,3.24662740362331,1522499.3155924,0.0,1.0
1989-05-18,53.5,53.88,53.38,53.75,327700,3.25392592907169,3.27703792632491,3.24662740362331,3.26913119042249,5387937.64276056,0.0,1.0
1989-05-19,54.5,54.75,53.5,53.63,354300,3.3147469744749,3.3299522358257,3.25392592907169,3.26183266497411,5825286.25825471,0.0,1.0
1989-05-22,54.5,54.75,54.38,54.75,96300,3.3147469744749,3.3299522358257,3.30744844902651,3.3299522358257,1583333.52150699,0.0,1.0
1989-05-23,54.5,54.75,54.38,54.63,99500,3.3147469744749,3.3299522358257,3.30744844902651,3.32265371037732,1635946.88878449,0.0,1.0
1989-05-24,54.63,54.75,54.5,54.63,73700,3.32265371037732,3.3299522358257,3.3147469744749,3.32265371037732,1211751.61510971,0.0,1.0
1989-05-25,54.75,55.0,54.5,54.5,62300,3.3299522358257,3.3451574971765,3.3147469744749,3.3147469744749,1024316.49418365,0.0,1.0
1989-05-26,55.0,55.5,54.5,54.5,88500,3.3451574971765,3.37556801987811,3.3147469744749,3.3147469744749,1455088.43876811,0.0,1.0
1989-05-30,54.63,55.13,54.5,55.0,68800,3.32265371037732,3.35306423307892,3.3147469744749,3.3451574971765,1131187.39646606,0.0,1.0
1989-05-31,55.0,55.5,54.88,54.88,79400,3.3451574971765,3.37556801987811,3.33785897172812,3.33785897172812,1305469.17557275,0.0,1.0
1989-06-01,55.0,55.25,54.88,54.88,70300,3.3451574971765,3.36036275852731,3.33785897172812,3.33785897172812,1155849.91237738,0.0,1.0
1989-06-02,57.0,57.0,55.75,55.75,89300,3.46679958798292,3.46679958798292,3.39077328122891,3.39077328122891,1468241.78058748,0.0,1.0
1989-06-05,56.38,57.38,56.38,57.0,103900,3.42909053983293,3.48991158523614,3.42909053983293,3.46679958798292,1708290.26879104,0.0,1.0
1989-06-06,56.25,56.38,55.75,56.25,263500,3.46619137752889,3.47420213093474,3.43538078750641,3.46619137752889,4276127.13368607,0.74,1.0
1989-06-07,57.38,57.38,56.25,56.25,165400,3.53582331097969,3.53582331097969,3.46619137752889,3.46619137752889,2684142.04141054,0.0,1.0
1989-06-08,57.88,58.0,57.5,57.63,129500,3.56663390100217,3.57402844260757,3.54321785258509,3.55122860599093,2101550.14729543,0.0,1.0
1989-06-09,57.25,57.88,56.88,57.88,92800,3.52781255757385,3.56663390100217,3.50501272095721,3.56663390100217,1505975.70400785,0.0,1.0
1989-06-12,57.13,57.25,56.63,57.25,43600,3.52041801596845,3.52781255757385,3.48960742594597,3.52781255757385,707548.929900239,0.0,1.0
1989-06-13,56.5,56.88,56.38,56.63,221700,3.48159667254013,3.50501272095721,3.47420213093474,3.48960742594597,3597788.93942392,0.0,1.0
1989-06-14,56.5,56.75,56.13,56.75,63700,3.48159667254013,3.49700196755137,3.4587968359235,3.49700196755137,1033735.47785883,0.0,1.0
1989-06-15,55.63,56.88,55.38,56.75,155000,3.42798624590102,3.50501272095721,3.41258095088978,3.49700196755137,2515368.90216828,0.0,1.0
1989-06-16,56.0,56.13,55.0,55.0,288900,3.45078608251765,3.4587968359235,3.38916490247269,3.38916490247269,4688323.06991236,0.0,1.0
1989-06-19,56.0,56.0,55.75,55.75,142200,3.45078608251765,3.45078608251765,3.43538078750641,3.43538078750641,2307648.11540858,0.0,1.0
1989-06-20,57.0,57.0,55.88,55.88,156600,3.51240726256261,3.51240726256261,3.44339154091226,3.44339154091226,2541334.00051324,0.0,1.0
1989-06-21,56.25,56.88,56.0,56.75,174200,3.46619137752889,3.50501272095721,3.45078608251765,3.49700196755137,2826950.08230783,0.0,1.0
1989-06-22,55.75,56.38,55.63,56.25,128500,3.43538078750641,3.47420213093474,3.42798624590102,3.46619137752889,2085321.96082983,0.0,1.0
1989-06-23,56.75,56.75,55.88,55.88,100000,3.49700196755137,3.49700196755137,3.44339154091226,3.44339154091226,1622818.64656018,0.0,1.0
1989-06-26,56.88,57.25,56.5,56.75,81400,3.50501272095721,3.52781255757385,3.48159667254013,3.49700196755137,1320974.37829999,0.0,1.0
1989-06-27,57.0,57.38,56.88,57.0,112900,3.51240726256261,3.53582331097969,3.50501272095721,3.51240726256261,1832162.25196644,0.0,1.0
1989-06-28,56.88,57.13,56.75,57.0,68000,3.50501272095721,3.52041801596845,3.49700196755137,3.51240726256261,1103516.67966092,0.0,1.0
1989-06-29,56.63,57.0,56.5,56.75,272600,3.48960742594597,3.51240726256261,3.48159667254013,3.49700196755137,4423803.63052306,0.0,1.0
1989-06-30,55.88,56.63,55.75,56.63,69600,3.44339154091226,3.48960742594597,3.43538078750641,3.48960742594597,1129481.77800588,0.0,1.0
1989-07-03,55.75,56.0,55.63,56.0,32000,3.43538078750641,3.45078608251765,3.42798624590102,3.45078608251765,519301.966899258,0.0,1.0
1989-07-05,56.13,56.38,55.25,55.63,53100,3.4587968359235,3.47420213093474,3.40457019748393,3.42798624590102,861716.701323455,0.0,1.0
1989-07-06,56.38,56.5,56.13,56.13,84800,3.47420213093474,3.48159667254013,3.4587968359235,3.4587968359235,1376150.21228303,0.0,1.0
1989-07-07,58.13,58.13,56.0,56.13,123700,3.58203919601341,3.58203919601341,3.45078608251765,3.4587968359235,2007426.66579494,0.0,1.0
1989-07-10,59.13,59.25,58.13,58.13,205600,3.64366037605837,3.65105491766376,3.58203919601341,3.58203919601341,3336515.13732773,0.0,1.0
1989-07-11,58.75,59.88,58.5,59.63,137400,3.62024432764129,3.68987626109209,3.60483903263005,3.67447096608085,2229752.82037368,0.0,1.0
1989-07-12,59.0,59.13,58.5,58.75,111900,3.63564962265253,3.64366037605837,3.60483903263005,3.62024432764129,1815934.06550084,0.0,1.0
1989-07-13,58.5,59.13,58.25,58.88,91900,3.60483903263005,3.64366037605837,3.58943373761881,3.62825508104713,1491370.3361888,0.0,1.0
1989-07-14,59.88,59.88,58.5,58.63,166100,3.68987626109209,3.68987626109209,3.60483903263005,3.61284978603589,2695501.77193646,0.0,1.0
1989-07-17,59.5,59.88,59.5,59.63,150100,3.666460212675,3.68987626109209,3.666460212675,3.67447096608085,2435850.78848683,0.0,1.0
1989-07-18,58.75,59.5,58.63,59.5,39400,3.62024432764129,3.666460212675,3.61284978603589,3.666460212675,639390.54674471,0.0,1.0
1989-07-19,58.88,59.25,58.75,58.75,71800,3.62825508104713,3.65105491766376,3.62024432764129,3.62024432764129,1165183.78823021,0.0,1.0
1989-07-20,58.88,58.88,58.63,58.88,65900,3.62825508104713,3.62825508104713,3.61284978603589,3.62825508104713,1069437.48808316,0.0,1.0
1989-07-21,59.0,59.0,58.75,58.75,207100,3.63564962265253,3.63564962265253,3.62024432764129,3.62024432764129,3360857.41702613,0.0,1.0
1989-07-24,58.63,58.88,58.5,58.75,78500,3.61284978603589,3.62825508104713,3.60483903263005,3.62024432764129,1273912.63754974,0.0,1.0
1989-07-25,58.63,59.0,58.25,58.75,119900,3.61284978603589,3.63564962265253,3.58943373761881,3.62024432764129,1945759.55722566,0.0,1.0
1989-07-26,58.63,58.75,58.63,58.63,122600,3.61284978603589,3.62024432764129,3.61284978603589,3.61284978603589,1989575.66068278,0.0,1.0
1989-07-27,59.25,59.25,58.63,58.75,258100,3.65105491766376,3.65105491766376,3.61284978603589,3.62024432764129,4188494.92677183,0.0,1.0
1989-07-28,58.88,59.25,58.88,59.25,204500,3.62825508104713,3.65105491766376,3.62825508104713,3.65105491766376,3318664.13221557,0.0,1.0
1989-07-31,59.13,59.13,58.75,59.0,154300,3.64366037605837,3.64366037605837,3.62024432764129,3.63564962265253,2504009.17164236,0.0,1.0
1989-08-01,58.88,59.38,58.75,59.13,160100,3.62825508104713,3.65906567106961,3.62024432764129,3.64366037605837,2598132.65314285,0.0,1.0
1989-08-02,58.5,58.75,58.38,58.75,59000,3.60483903263005,3.62024432764129,3.59744449102465,3.62024432764129,957463.001470505,0.0,1.0
1989-08-03,59.75,59.75,58.38,58.38,252200,3.68186550768624,3.68186550768624,3.59744449102465,3.59744449102465,4092748.62662478,0.0,1.0
1989-08-04,61.63,61.75,59.38,59.63,374400,3.79771332617076,3.80510786777616,3.65906567106961,3.67447096608085,6075833.01272132,0.0,1.0
1989-08-07,63.5,63.5,61.63,62.0,456100,3.91294493285484,3.91294493285484,3.79771332617076,3.8205131627874,7401675.84696097,0.0,1.0
1989-08-08,63.25,63.88,63.0,63.5,261900,3.8975396378436,3.93636098127192,3.88213434283236,3.91294493285484,4250162.03534111,0.0,1.0
1989-08-09,62.13,63.38,62.0,63.0,124100,3.82852391619324,3.90555039124944,3.8205131627874,3.88213434283236,2013917.94038119,0.0,1.0
1989-08-10,63.25,63.25,61.75,62.0,242200,3.8975396378436,3.8975396378436,3.80510786777616,3.8205131627874,3930466.76196875,0.0,1.0
1989-08-11,62.0,63.63,61.38,63.5,140500,3.8205131627874,3.92095568626068,3.78230803115953,3.91294493285484,2280060.19841705,0.0,1.0
1989-08-14,60.5,61.88,60.5,61.75,111000,3.72808139271996,3.813118621182,3.72808139271996,3.80510786777616,1801328.6976818,0.0,1.0
1989-08-15,61.0,61.25,60.75,60.88,71400,3.75889198274244,3.77429727775368,3.7434866877312,3.75149744113705,1158692.51364397,0.0,1.0
1989-08-16,61.25,61.38,60.88,61.0,111700,3.77429727775368,3.78230803115953,3.75149744113705,3.75889198274244,1812688.42820772,0.0,1.0
1989-08-17,60.88,61.63,60.75,61.0,65300,3.75149744113705,3.79771332617076,3.7434866877312,3.75889198274244,1059700.5762038,0.0,1.0
1989-08-18,60.88,61.0,60.63,60.88,134700,3.75149744113705,3.75889198274244,3.73609214612581,3.75149744113705,2185936.71691656,0.0,1.0
1989-08-21,59.75,60.88,59.75,60.63,99400,3.68186550768624,3.75149744113705,3.68186550768624,3.73609214612581,1613081.73468082,0.0,1.0
1989-08-22,60.5,60.5,59.63,59.75,186700,3.72808139271996,3.72808139271996,3.67447096608085,3.68186550768624,3029802.41312786,0.0,1.0
1989-08-23,60.63,60.75,60.13,60.63,131600,3.73609214612581,3.7434866877312,3.70528155610333,3.73609214612581,2135629.33887319,0.0,1.0
1989-08-24,60.5,60.88,60.13,60.88,177900,3.72808139271996,3.75149744113705,3.70528155610333,3.75149744113705,2886994.37223056,0.0,1.0
1989-08-25,60.25,60.75,59.88,60.5,81300,3.71267609770872,3.7434866877312,3.68987626109209,3.72808139271996,1319351.55965343,0.0,1.0
1989-08-28,60.5,60.5,60.0,60.13,42800,3.72808139271996,3.72808139271996,3.69727080269748,3.70528155610333,694566.380727757,0.0,1.0
1989-08-29,60.25,60.5,60.13,60.25,338100,3.71267609770872,3.72808139271996,3.70528155610333,3.71267609770872,5486749.84401997,0.0,1.0
1989-08-30,61.25,61.38,60.38,60.38,244400,3.77429727775368,3.78230803115953,3.72068685111457,3.72068685111457,3966168.77219308,0.0,1.0
1989-08-31,62.25,63.0,61.75,61.88,244400,3.83591845779864,3.88213434283236,3.80510786777616,3.813118621182,3966168.77219308,0.0,1.0
1989-09-01,62.38,62.38,62.0,62.0,120900,3.84392921120448,3.84392921120448,3.8205131627874,3.8205131627874,1961987.74369126,0.0,1.0
1989-09-05,62.88,62.88,62.13,62.13,194800,3.87473980122696,3.87473980122696,3.82852391619324,3.82852391619324,3161250.72349923,0.0,1.0
1989-09-06,62.25,62.63,62.13,62.5,175800,3.88151813103191,3.90521253890005,3.87403568644197,3.89710655726095,2819399.42841144,0.74,1.0
1989-09-07,62.75,63.0,62.25,62.25,189400,3.91269498349,3.92828340971904,3.88151813103191,3.88151813103191,3037509.96439776,0.0,1.0
1989-09-08,62.75,62.75,62.5,62.75,69800,3.91269498349,3.91269498349,3.89710655726095,3.91269498349,1119420.25087098,0.0,1.0
1989-09-11,62.63,62.88,62.38,62.75,108800,3.90521253890005,3.9208009651291,3.88962411267101,3.91269498349,1744884.28789059,0.0,1.0
1989-09-12,62.88,62.88,62.5,62.63,38300,3.9208009651291,3.9208009651291,3.89710655726095,3.90521253890005,614237.759432071,0.0,1.0
1989-09-13,62.63,63.0,62.63,62.88,256600,3.90521253890005,3.92828340971904,3.90521253890005,3.9208009651291,4115232.61280077,0.0,1.0
1989-09-14,62.63,62.63,62.5,62.5,73500,3.90521253890005,3.90521253890005,3.89710655726095,3.89710655726095,1178759.14669079,0.0,1.0
1989-09-15,63.0,63.0,62.5,63.0,222000,3.92828340971904,3.92828340971904,3.89710655726095,3.92828340971904,3560333.74918851,0.0,1.0
1989-09-18,62.5,63.13,62.38,62.88,109200,3.89710655726095,3.93638939135814,3.88962411267101,3.9208009651291,1751299.30365489,0.0,1.0
1989-09-19,61.63,62.5,61.63,62.5,90200,3.84285883398388,3.89710655726095,3.84285883398388,3.89710655726095,1446586.05485047,0.0,1.0
1989-09-20,61.75,61.88,61.5,61.63,58600,3.85034127857382,3.85844726021292,3.83475285234478,3.84285883398388,939799.80947048,0.0,1.0
1989-09-21,60.75,61.88,60.63,61.63,91700,3.78798757365765,3.85844726021292,3.7805051290677,3.84285883398388,1470642.3639666,0.0,1.0
1989-09-22,61.25,61.63,60.5,61.0,68400,3.81916442611573,3.84285883398388,3.7723991474286,3.80357599988669,1096967.69569592,0.0,1.0
1989-09-25,60.63,61.0,60.63,60.75,77500,3.7805051290677,3.80357599988669,3.7805051290677,3.78798757365765,1242909.30433383,0.0,1.0
1989-09-26,60.88,61.25,60.75,60.75,88400,3.79609355529675,3.81916442611573,3.78798757365765,3.78798757365765,1417718.4839111,0.0,1.0
1989-09-27,60.25,60.75,60.25,60.63,138200,3.75681072119956,3.78798757365765,3.75681072119956,3.7805051290677,2216387.9465669,0.0,1.0
1989-09-28,61.5,61.5,60.25,60.38,97200,3.83475285234478,3.83475285234478,3.75681072119956,3.76491670283866,1558848.83072578,0.0,1.0
1989-09-29,62.5,62.75,61.25,61.25,221200,3.89710655726095,3.91269498349,3.81916442611573,3.81916442611573,3547503.7176599,0.0,1.0
1989-10-02,63.63,63.63,62.38,62.38,269700,3.96756624381623,3.96756624381623,3.88962411267101,3.88962411267101,4325324.37908171,0.0,1.0
1989-10-03,64.0,64.12,63.5,64.0,309200,3.99063711463521,3.99811955922516,3.95946026217713,3.99063711463521,4958807.1858067,0.0,1.0
1989-10-04,63.88,64.37,63.88,64.25,141600,3.98315467004527,4.0137079854542,3.98315467004527,4.00622554086426,2270915.58056348,0.0,1.0
1989-10-05,63.88,64.0,63.75,63.88,54600,3.98315467004527,3.99063711463521,3.97504868840617,3.98315467004527,875649.651827444,0.0,1.0
1989-10-06,63.63,64.0,63.5,63.88,76200,3.96756624381623,3.99063711463521,3.95946026217713,3.98315467004527,1222060.50309984,0.0,1.0
1989-10-09,63.5,63.63,63.25,63.63,21200,3.95946026217713,3.96756624381623,3.94387183594808,3.96756624381623,339995.835508091,0.0,1.0
1989-10-10,63.75,63.88,63.38,63.38,62600,3.97504868840617,3.98315467004527,3.95197781758719,3.95197781758719,1003949.96711352,0.0,1.0
1989-10-11,63.75,63.88,63.63,63.88,76500,3.97504868840617,3.98315467004527,3.96756624381623,3.98315467004527,1226871.76492307,0.0,1.0
1989-10-12,63.75,63.88,63.13,63.75,103500,3.97504868840617,3.98315467004527,3.93638939135814,3.97504868840617,1659885.32901356,0.0,1.0
1989-10-13,60.75,64.5,60.75,64.0,206300,3.78798757365765,4.0218139670933,3.78798757365765,3.99063711463521,3308544.38043959,0.0,1.0
1989-10-16,61.75,61.75,60.5,60.88,213700,3.85034127857382,3.85034127857382,3.7723991474286,3.79609355529675,3427222.17207921,0.0,1.0
1989-10-17,61.63,62.25,61.25,61.38,96600,3.84285883398388,3.88151813103191,3.81916442611573,3.82727040775484,1549226.30707932,0.0,1.0
1989-10-18,62.5,63.25,61.0,61.38,176500,3.89710655726095,3.94387183594808,3.80357599988669,3.82727040775484,2830625.70599897,0.0,1.0
1989-10-19,63.25,63.5,62.38,62.38,110300,3.94387183594808,3.95946026217713,3.88962411267101,3.88962411267101,1768940.59700672,0.0,1.0
1989-10-20,63.63,64.25,63.25,63.25,188100,3.96756624381623,4.00622554086426,3.94387183594808,3.94387183594808,3016661.16316378,0.0,1.0
1989-10-23,63.88,64.12,63.63,64.12,100900,3.98315467004527,3.99811955922516,3.96756624381623,3.99811955922516,1618187.72654559,0.0,1.0
1989-10-24,63.88,63.88,63.0,63.75,292500,3.98315467004527,3.98315467004527,3.92828340971904,3.97504868840617,4690980.27764702,0.0,1.0
1989-10-25,64.75,65.0,63.63,63.63,282000,4.03740239332235,4.05299081955139,3.96756624381623,3.96756624381623,4522586.11383404,0.0,1.0
1989-10-26,65.37,65.75,64.75,65.25,197100,4.07606169037038,4.09975609823852,4.03740239332235,4.06857924578043,3160999.0178606,0.0,1.0
1989-10-27,63.88,65.37,63.63,65.37,160800,3.98315467004527,4.07606169037038,3.96756624381623,4.07606169037038,2578836.33725006,0.0,1.0
1989-10-30,63.5,63.88,63.0,63.63,47300,3.95946026217713,3.98315467004527,3.92828340971904,3.96756624381623,758575.614128902,0.0,1.0
1989-10-31,63.88,64.25,63.5,63.75,233500,3.98315467004527,4.00622554086426,3.95946026217713,3.97504868840617,3744765.45241224,0.0,1.0
1989-11-01,64.37,64.37,63.5,63.75,138200,4.0137079854542,4.0137079854542,3.95946026217713,3.97504868840617,2216387.9465669,0.0,1.0
1989-11-02,64.25,64.75,64.25,64.5,171300,4.00622554086426,4.03740239332235,4.00622554086426,4.0218139670933,2747230.50106302,0.0,1.0
1989-11-03,64.25,65.0,63.63,64.25,143300,4.00622554086426,4.05299081955139,3.96756624381623,4.00622554086426,2298179.39756177,0.0,1.0
1989-11-06,63.5,64.25,63.25,64.25,106300,3.95946026217713,4.00622554086426,3.94387183594808,4.00622554086426,1704790.43936368,0.0,1.0
1989-11-07,64.0,64.0,63.25,63.75,64400,3.99063711463521,3.99063711463521,3.94387183594808,3.97504868840617,1032817.53805288,0.0,1.0
1989-11-08,64.25,64.62,64.0,64.0,78200,4.00622554086426,4.02929641168324,3.99063711463521,3.99063711463521,1254135.58192136,0.0,1.0
1989-11-09,63.63,64.25,63.63,64.25,65000,3.96756624381623,4.00622554086426,3.96756624381623,4.00622554086426,1042440.06169934,0.0,1.0
1989-11-10,64.62,64.75,63.5,63.5,65400,4.02929641168324,4.03740239332235,3.95946026217713,3.95946026217713,1048855.07746364,0.0,1.0
1989-11-13,64.25,64.75,64.0,64.62,63400,4.00622554086426,4.03740239332235,3.99063711463521,4.02929641168324,1016779.99864212,0.0,1.0
1989-11-14,64.62,65.0,64.25,64.25,185000,4.02929641168324,4.05299081955139,4.00622554086426,4.00622554086426,2966944.79099043,0.0,1.0
1989-11-15,65.37,65.37,64.25,64.5,108200,4.07606169037038,4.07606169037038,4.00622554086426,4.0218139670933,1735261.76424413,0.0,1.0
1989-11-16,65.75,66.0,65.12,65.37,58700,4.09975609823852,4.11534452446756,4.06047326414133,4.07606169037038,941403.563411556,0.0,1.0
1989-11-17,66.75,66.75,65.37,65.5,231500,4.1621098031547,4.1621098031547,4.07606169037038,4.08416767200948,3712690.37359071,0.0,1.0
1989-11-20,66.0,66.75,66.0,66.75,78300,4.11534452446756,4.1621098031547,4.11534452446756,4.1621098031547,1255739.33586243,0.0,1.0
1989-11-21,65.87,66.0,65.37,66.0,122800,4.10723854282846,4.11534452446756,4.07606169037038,4.11534452446756,1969409.83964121,0.0,1.0
1989-11-22,64.62,65.75,64.5,65.75,179000,4.02929641168324,4.09975609823852,4.0218139670933,4.09975609823852,2870719.55452587,0.0,1.0
1989-11-24,65.12,65.25,64.62,64.62,90900,4.06047326414133,4.06857924578043,4.02929641168324,4.02929641168324,1457812.332438,0.0,1.0
1989-11-27,64.87,65.37,64.5,65.0,106500,4.04488483791229,4.07606169037038,4.0218139670933,4.05299081955139,1707997.94724584,0.0,1.0
1989-11-28,64.62,64.87,64.5,64.75,87800,4.02929641168324,4.04488483791229,4.0218139670933,4.03740239332235,1408095.96026465,0.0,1.0
1989-11-29,64.0,64.62,63.88,64.62,74900,3.99063711463521,4.02929641168324,3.98315467004527,4.02929641168324,1201211.70186585,0.0,1.0
1989-11-30,64.37,64.37,63.88,64.12,134900,4.0137079854542,4.0137079854542,3.98315467004527,3.99811955922516,2163464.06651139,0.0,1.0
1989-12-01,64.87,65.0,64.5,64.5,175300,4.04488483791229,4.05299081955139,4.0218139670933,4.0218139670933,2811380.65870606,0.0,1.0
1989-12-04,64.37,64.87,63.75,64.87,37300,4.0137079854542,4.04488483791229,3.97504868840617,4.04488483791229,598200.220021312,0.0,1.0
1989-12-05,63.38,64.62,63.25,64.5,110700,3.95197781758719,4.02929641168324,3.94387183594808,4.0218139670933,1775355.61277102,0.0,1.0
1989-12-06,63.25,63.5,62.75,63.38,165200,3.94387183594808,3.95946026217713,3.91269498349,3.95197781758719,2649401.5106574,0.0,1.0
1989-12-07,62.75,63.25,62.25,62.63,216200,3.95883672512797,3.99038124086604,3.92729220938989,3.95126604135083,3426903.13896728,0.74,1.0
1989-12-08,62.63,63.13,62.63,63.0,69300,3.95126604135083,3.9828105570889,3.95126604135083,3.974608982997,1098447.67590394,0.0,1.0
1989-12-11,62.75,62.88,62.0,62.5,48300,3.95883672512797,3.96703829921986,3.91151995152086,3.94306446725893,765584.74381184,0.0,1.0
1989-12-12,63.13,63.13,62.5,63.0,83600,3.9828105570889,3.9828105570889,3.94306446725893,3.974608982997,1325111.48204285,0.0,1.0
1989-12-13,62.75,63.38,62.63,63.13,133400,3.95883672512797,3.99858281495794,3.95126604135083,3.9828105570889,2114472.14957556,0.0,1.0
1989-12-14,63.0,63.25,62.25,62.75,62000,3.974608982997,3.99038124086604,3.92729220938989,3.95883672512797,982738.180462405,0.0,1.0
1989-12-15,61.75,63.13,60.75,63.13,236200,3.89574769365182,3.9828105570889,3.83265866217568,3.9828105570889,3743915.45524548,0.0,1.0
1989-12-18,59.88,61.75,59.0,61.75,205600,3.77777120479144,3.89574769365182,3.72225285709243,3.89574769365182,3258886.61133984,0.0,1.0
1989-12-19,58.75,59.75,58.0,59.75,180200,3.70648059922339,3.76956963069954,3.65916382561629,3.76956963069954,2856280.96966654,0.0,1.0
1989-12-20,59.0,59.38,58.25,58.63,282500,3.72225285709243,3.74622668905336,3.67493608348532,3.69890991544626,4477798.9674295,0.0,1.0
1989-12-21,59.38,59.63,59.0,59.0,126300,3.74622668905336,3.7619989469224,3.72225285709243,3.72225285709243,2001932.7772968,0.0,1.0
1989-12-22,58.88,59.38,58.88,59.38,107900,3.71468217331529,3.74622668905336,3.71468217331529,3.74622668905336,1710281.44632086,0.0,1.0
1989-12-26,59.0,59.13,58.88,59.0,26400,3.72225285709243,3.73045443118433,3.71468217331529,3.72225285709243,418456.257487217,0.0,1.0
1989-12-27,59.25,59.5,58.5,58.5,196600,3.73802511496147,3.7537973728305,3.69070834135436,3.69070834135436,3116231.06901465,0.0,1.0
1989-12-28,59.5,59.5,59.25,59.25,122700,3.7537973728305,3.7537973728305,3.73802511496147,3.73802511496147,1944870.56036673,0.0,1.0
1989-12-29,59.5,59.75,59.38,59.38,50200,3.7537973728305,3.76956963069954,3.74622668905336,3.74622668905336,795700.91385827,0.0,1.0
1990-01-02,60.25,60.25,58.88,59.25,241800,3.80111414643761,3.80111414643761,3.71468217331529,3.73802511496147,3832678.90380338,0.0,1.0
1990-01-03,59.88,60.63,59.63,60.38,242500,3.77777120479144,3.82508797839854,3.7619989469224,3.80931572052951,3843774.33487311,0.0,1.0
1990-01-04,59.88,60.0,59.5,59.88,107700,3.77777120479144,3.78534188856857,3.7537973728305,3.77777120479144,1707111.32315808,0.0,1.0
1990-01-05,59.5,60.38,59.25,59.88,139100,3.7537973728305,3.80931572052951,3.73802511496147,3.77777120479144,2204820.65971485,0.0,1.0
1990-01-08,59.0,59.25,58.75,59.25,132100,3.72225285709243,3.73802511496147,3.70648059922339,3.73802511496147,2093866.34901748,0.0,1.0
1990-01-09,58.38,59.25,58.25,59.25,288400,3.68313765757722,3.73802511496147,3.67493608348532,3.73802511496147,4571317.60073157,0.0,1.0
1990-01-10,57.5,58.75,57.13,58.25,164600,3.62761930987822,3.70648059922339,3.60427636823204,3.67493608348532,2609011.36296954,0.0,1.0
1990-01-11,56.5,57.63,56.25,57.5,152100,3.56453027840207,3.63582088397011,3.54875802053304,3.62761930987822,2410878.66529567,0.0,1.0
1990-01-12,55.63,56.0,55.25,55.5,172600,3.50964282101783,3.532985762664,3.48566898905689,3.50144124692593,2735816.28948082,0.0,1.0
1990-01-15,54.5,55.63,54.5,55.5,124900,3.43835221544979,3.50964282101783,3.43835221544979,3.50144124692593,1979741.91515733,0.0,1.0
1990-01-16,54.0,54.0,53.5,54.0,79300,3.40680769971172,3.40680769971172,3.37526318397364,3.40680769971172,1256953.83404304,0.0,1.0
1990-01-17,52.63,54.0,52.25,54.0,182400,3.3203757265894,3.40680769971172,3.29640189462847,3.40680769971172,2891152.32445714,0.0,1.0
1990-01-18,53.38,53.38,52.0,52.13,436800,3.36769250019651,3.36769250019651,3.28062963675943,3.28883121085133,6923548.98751577,0.0,1.0
1990-01-19,53.88,54.38,53.75,54.0,475800,3.39923701593458,3.43078153167265,3.39103544184268,3.40680769971172,7541723.00425825,0.0,1.0
1990-01-22,51.75,53.75,51.75,53.63,459400,3.26485737889039,3.39103544184268,3.26485737889039,3.38346475806554,7281772.90491015,0.0,1.0
1990-01-23,51.0,52.5,50.25,52.25,256400,3.21754060528329,3.3121741524975,3.17022383167618,3.29640189462847,4064097.89468645,0.0,1.0
1990-01-24,50.25,51.0,49.25,50.0,270700,3.17022383167618,3.21754060528329,3.10713480020004,3.15445157380714,4290761.70082537,0.0,1.0
1990-01-25,49.5,51.25,49.5,51.25,135500,3.12290705806907,3.23331286315232,3.12290705806907,3.23331286315232,2147758.44278477,0.0,1.0
1990-01-26,49.63,50.0,49.38,49.63,148000,3.13110863216097,3.15445157380714,3.11533637429194,3.13110863216097,2345891.14045864,0.0,1.0
1990-01-29,49.38,49.88,49.25,49.88,98000,3.11533637429194,3.14688089003001,3.10713480020004,3.14688089003001,1553360.34976315,0.0,1.0
1990-01-30,49.25,49.63,48.63,49.5,188200,3.10713480020004,3.13110863216097,3.06801960068483,3.12290705806907,2983085.89617781,0.0,1.0
1990-01-31,49.38,49.75,49.13,49.13,154000,3.11533637429194,3.13867931593811,3.0995641164229,3.0995641164229,2440994.8353421,0.0,1.0
1990-02-01,49.38,49.63,49.25,49.5,125600,3.11533637429194,3.13110863216097,3.10713480020004,3.12290705806907,1990837.34622706,0.0,1.0
1990-02-02,49.0,49.25,48.5,49.13,162700,3.091362542331,3.10713480020004,3.05981802659293,3.0995641164229,2578895.19292312,0.0,1.0
1990-02-05,48.63,49.0,48.63,48.88,74200,3.06801960068483,3.091362542331,3.06801960068483,3.08379185855386,1176115.6933921,0.0,1.0
1990-02-06,48.88,48.88,48.5,48.63,264200,3.08379185855386,3.08379185855386,3.05981802659293,3.06801960068483,4187732.69803496,0.0,1.0
1990-02-07,48.63,48.75,48.38,48.5,202800,3.06801960068483,3.07559028446197,3.05224734281579,3.05981802659293,3214504.88706089,0.0,1.0
1990-02-08,47.5,48.63,46.75,48.5,220600,2.99672899511679,3.06801960068483,2.94941222150968,3.05981802659293,3496645.84854849,0.0,1.0
1990-02-09,46.88,47.63,46.5,47.5,186100,2.95761379560158,3.00493056920869,2.93363996364064,2.99672899511679,2949799.6029686,0.0,1.0
1990-02-12,45.88,46.25,45.25,46.25,278000,2.89452476412544,2.91786770577161,2.85477867429547,2.91786770577161,4406471.1962669,0.0,1.0
1990-02-13,47.0,47.0,45.75,46.13,253800,2.96518447937872,2.96518447937872,2.88632319003354,2.91029702199447,4022886.29357029,0.0,1.0
1990-02-14,47.0,47.25,46.5,47.0,89000,2.96518447937872,2.98095673724775,2.93363996364064,2.96518447937872,1410704.80743796,0.0,1.0
1990-02-15,47.5,47.5,46.88,47.0,625100,2.99672899511679,2.99672899511679,2.95761379560158,2.96518447937872,9908219.94527497,0.0,1.0
1990-02-16,48.38,49.38,48.25,48.5,737300,3.05224734281579,3.11533637429194,3.04404576872389,3.05981802659293,11686659.0395957,0.0,1.0
1990-02-20,48.25,48.5,47.75,47.75,273800,3.04404576872389,3.05981802659293,3.01250125298582,3.01250125298582,4339898.60984849,0.0,1.0
1990-02-21,50.0,50.0,48.25,48.25,289000,3.15445157380714,3.15445157380714,3.04404576872389,3.04404576872389,4580827.97021992,0.0,1.0
1990-02-22,49.75,50.75,49.63,49.63,266300,3.13867931593811,3.20176834741425,3.13110863216097,3.13110863216097,4221018.99124416,0.0,1.0
1990-02-23,49.5,50.0,49.38,49.75,181600,3.12290705806907,3.15445157380714,3.11533637429194,3.13867931593811,2878471.83180601,0.0,1.0
1990-02-26,50.5,50.5,49.5,49.5,131000,3.18599608954522,3.18599608954522,3.12290705806907,3.12290705806907,2076430.67162217,0.0,1.0
1990-02-27,50.25,50.63,50.13,50.63,279200,3.17022383167618,3.19419766363711,3.16265314789904,3.19419766363711,4425491.9352436,0.0,1.0
1990-02-28,50.88,51.13,50.13,50.25,103900,3.20996992150615,3.22574217937519,3.16265314789904,3.17022383167618,1646878.98306522,0.0,1.0
1990-03-01,51.38,51.75,50.5,50.5,154700,3.24151443724422,3.26485737889039,3.18599608954522,3.18599608954522,2452090.26641184,0.0,1.0
1990-03-02,52.25,52.25,51.75,52.0,144300,3.29640189462847,3.29640189462847,3.26485737889039,3.28062963675943,2287243.86194717,0.0,1.0
1990-03-05,51.5,52.38,51.25,52.25,169400,3.24908512102136,3.30460346872036,3.23331286315232,3.29640189462847,2685094.31887631,0.0,1.0
1990-03-06,52.13,52.13,51.38,51.63,255700,3.28883121085133,3.28883121085133,3.24151443724422,3.25728669511326,4053002.46361672,0.0,1.0
1990-03-07,51.0,51.5,50.88,51.0,163700,3.26548826920516,3.29750286007972,3.25780476739526,3.26548826920516,2556646.75899513,0.76,1.0
1990-03-08,51.63,51.75,51.0,51.13,80200,3.3058266537071,3.313510155517,3.26548826920516,3.27381206283254,1252553.87948326,0.0,1.0
1990-03-09,51.38,51.75,51.38,51.63,103200,3.28981935826982,3.313510155517,3.28981935826982,3.3058266537071,1611765.0918039,0.0,1.0
1990-03-12,52.0,52.0,51.13,51.25,67300,3.32951745095428,3.32951745095428,3.27381206283254,3.28149556464244,1051083.24300777,0.0,1.0
1990-03-13,51.38,52.25,51.0,51.75,129700,3.28981935826982,3.34552474639156,3.26548826920516,3.313510155517,2025638.87991246,0.0,1.0
1990-03-14,50.38,51.38,50.0,51.0,143100,3.2257901765207,3.28981935826982,3.20145908745604,3.26548826920516,2234918.45578622,0.0,1.0
1990-03-15,50.75,50.88,50.5,50.63,57700,3.24948097376788,3.25780476739526,3.2334736783306,3.24179747195798,901151.606560899,0.0,1.0
1990-03-16,51.5,51.5,51.0,51.25,193700,3.29750286007972,3.29750286007972,3.26548826920516,3.28149556464244,3025183.12289162,0.0,1.0
1990-03-19,51.0,51.5,50.88,51.5,172000,3.26548826920516,3.29750286007972,3.25780476739526,3.29750286007972,2686275.15300649,0.0,1.0
1990-03-20,51.25,51.25,51.0,51.13,114300,3.28149556464244,3.28149556464244,3.26548826920516,3.27381206283254,1785123.54644559,0.0,1.0
1990-03-21,50.88,51.25,50.88,51.25,86700,3.25780476739526,3.28149556464244,3.25780476739526,3.28149556464244,1354070.09166083,0.0,1.0
1990-03-22,49.75,50.75,49.75,50.63,42900,3.18545179201875,3.24948097376788,3.18545179201875,3.24179747195798,670007.00037197,0.0,1.0
1990-03-23,49.75,49.88,49.38,49.75,123400,3.18545179201875,3.19377558564614,3.16176099477158,3.18545179201875,1927246.2434942,0.0,1.0
1990-03-26,49.63,49.75,49.5,49.63,109800,3.17776829020886,3.18545179201875,3.16944449658147,3.17776829020886,1714843.09186112,0.0,1.0
1990-03-27,49.88,49.88,49.25,49.25,111900,3.19377558564614,3.19377558564614,3.15343720114419,3.15343720114419,1747640.63733388,0.0,1.0
1990-03-28,50.88,50.88,49.5,49.5,163400,3.25780476739526,3.25780476739526,3.16944449658147,3.16944449658147,2551961.39535617,0.0,1.0
1990-03-29,50.88,50.88,50.38,50.63,122500,3.25780476739526,3.25780476739526,3.2257901765207,3.24179747195798,1913190.1525773,0.0,1.0
1990-03-30,50.63,50.88,50.5,50.75,59900,3.24179747195798,3.25780476739526,3.2334736783306,3.24948097376788,935510.93991331,0.0,1.0
1990-04-02,50.38,50.5,50.25,50.38,97400,3.2257901765207,3.2334736783306,3.21746638289332,3.2257901765207,1521181.39478391,0.0,1.0
1990-04-03,50.88,50.88,50.38,50.5,115100,3.25780476739526,3.25780476739526,3.2257901765207,3.2334736783306,1797617.84948284,0.0,1.0
1990-04-04,51.13,51.13,50.63,50.88,217100,3.27381206283254,3.27381206283254,3.24179747195798,3.25780476739526,3390641.48673088,0.0,1.0
1990-04-05,51.0,51.63,50.88,51.5,258700,3.26548826920516,3.3058266537071,3.25780476739526,3.29750286007972,4040345.24466732,0.0,1.0
1990-04-06,50.13,51.75,50.13,51.75,174300,3.20978288108342,3.313510155517,3.20978288108342,3.313510155517,2722196.27423856,0.0,1.0
1990-04-09,50.75,50.88,50.13,50.13,85500,3.24948097376788,3.25780476739526,3.20978288108342,3.20978288108342,1335328.63710497,0.0,1.0
1990-04-10,50.5,50.5,50.13,50.38,116300,3.2334736783306,3.2334736783306,3.20978288108342,3.2257901765207,1816359.30403869,0.0,1.0
1990-04-11,49.63,50.5,49.5,50.5,199300,3.17776829020886,3.2334736783306,3.16944449658147,3.2334736783306,3112643.2441523,0.0,1.0
1990-04-12,50.5,50.5,49.5,49.5,141900,3.2334736783306,3.2334736783306,3.16944449658147,3.16944449658147,2216177.00123036,0.0,1.0
1990-04-16,50.5,51.25,50.38,51.0,173400,3.2334736783306,3.28149556464244,3.2257901765207,3.26548826920516,2708140.18332166,0.0,1.0
1990-04-17,50.13,50.38,49.75,50.25,109300,3.20978288108342,3.2257901765207,3.18545179201875,3.21746638289332,1707034.15246285,0.0,1.0
1990-04-18,49.75,50.25,49.75,50.0,205800,3.18545179201875,3.21746638289332,3.18545179201875,3.20145908745604,3214159.45632987,0.0,1.0
1990-04-19,49.0,49.5,49.0,49.5,133100,3.13742990570691,3.16944449658147,3.13742990570691,3.16944449658147,2078739.66782073,0.0,1.0
1990-04-20,48.38,49.13,47.5,49.13,311100,3.09773181302246,3.1457536993343,3.04138613308323,3.1457536993343,4858722.09360652,0.0,1.0
1990-04-23,47.13,47.63,46.5,47.63,209900,3.01769533583606,3.04970992671062,2.97735695133411,3.04970992671062,3278192.75939572,0.0,1.0
1990-04-24,46.75,47.75,46.75,47.25,89300,2.99336424677139,3.05739342852051,2.99336424677139,3.02537883764595,1394676.57653186,0.0,1.0
1990-04-25,46.75,47.25,46.63,46.88,104600,2.99336424677139,3.02537883764595,2.9856807449615,3.00168804039878,1633630.12211907,0.0,1.0
1990-04-26,46.25,47.13,46.25,46.75,158700,2.96134965589683,3.01769533583606,2.96134965589683,2.99336424677139,2478557.36501239,0.0,1.0
1990-04-27,46.0,46.38,45.38,46.25,141700,2.94534236045955,2.96967344952422,2.9056442677751,2.96134965589683,2213053.42547105,0.0,1.0
1990-04-30,46.0,46.0,45.63,46.0,134300,2.94534236045955,2.94534236045955,2.92165156321238,2.94534236045955,2097481.12237659,0.0,1.0
1990-05-01,45.75,46.13,45.63,45.88,102300,2.92933506502227,2.95366615408694,2.92165156321238,2.93765885864966,1597709.000887,0.0,1.0
1990-05-02,45.63,45.88,45.5,45.75,228900,2.92165156321238,2.93765885864966,2.91332776958499,2.92933506502227,3574932.45653015,0.0,1.0
1990-05-03,46.13,46.38,46.0,46.25,250600,2.95366615408694,2.96967344952422,2.94534236045955,2.96134965589683,3913840.42641528,0.0,1.0
1990-05-04,46.13,46.38,45.5,46.13,150600,2.95366615408694,2.96967344952422,2.91332776958499,2.95366615408694,2352052.54676034,0.0,1.0
1990-05-07,46.25,46.38,46.0,46.13,243000,2.96134965589683,2.96967344952422,2.94534236045955,2.95366615408694,3795144.54756151,0.0,1.0
1990-05-08,47.0,47.0,46.5,46.5,98900,3.00937154220867,3.00937154220867,2.97735695133411,2.97735695133411,1544608.21297874,0.0,1.0
1990-05-09,47.88,47.88,46.88,46.88,87100,3.0657172221479,3.0657172221479,3.00168804039878,3.00168804039878,1360317.24317945,0.0,1.0
1990-05-10,48.13,48.13,47.88,47.88,92700,3.08172451758518,3.08172451758518,3.0657172221479,3.0657172221479,1447777.36444013,0.0,1.0
1990-05-11,49.0,49.0,48.38,48.38,126300,3.13742990570691,3.13742990570691,3.09773181302246,3.09773181302246,1972538.09200419,0.0,1.0
1990-05-14,51.0,51.0,49.25,49.38,210400,3.26548826920516,3.26548826920516,3.15343720114419,3.16176099477158,3286001.69879399,0.0,1.0
1990-05-15,50.63,51.13,50.38,50.75,134600,3.24179747195798,3.27381206283254,3.2257901765207,3.24948097376788,2102166.48601555,0.0,1.0
1990-05-16,51.0,51.0,50.38,50.5,126300,3.26548826920516,3.26548826920516,3.2257901765207,3.2334736783306,1972538.09200419,0.0,1.0
1990-05-17,51.25,51.5,51.0,51.0,203700,3.28149556464244,3.29750286007972,3.26548826920516,3.26548826920516,3181361.91085711,0.0,1.0
1990-05-18,50.63,51.0,50.5,50.75,86900,3.24179747195798,3.26548826920516,3.2334736783306,3.24948097376788,1357193.66742014,0.0,1.0
1990-05-21,51.25,51.25,50.13,50.38,135800,3.28149556464244,3.28149556464244,3.20978288108342,3.2257901765207,2120907.94057141,0.0,1.0
1990-05-22,51.63,52.0,51.0,52.0,202500,3.3058266537071,3.32951745095428,3.26548826920516,3.32951745095428,3162620.45630126,0.0,1.0
1990-05-23,51.88,52.0,51.5,51.63,187400,3.32183394914438,3.32951745095428,3.29750286007972,3.3058266537071,2926790.48647336,0.0,1.0
1990-05-24,52.25,52.25,51.63,51.88,136200,3.34552474639156,3.34552474639156,3.3058266537071,3.32183394914438,2127155.09209003,0.0,1.0
1990-05-25,51.75,52.13,51.63,52.0,57900,3.313510155517,3.33784124458166,3.3058266537071,3.32951745095428,904275.182320209,0.0,1.0
1990-05-29,52.0,52.0,51.75,51.75,60200,3.32951745095428,3.32951745095428,3.313510155517,3.313510155517,940196.303552273,0.0,1.0
1990-05-30,51.88,52.25,51.88,52.13,122700,3.32183394914438,3.34552474639156,3.32183394914438,3.33784124458166,1916313.72833661,0.0,1.0
1990-05-31,52.0,52.25,51.88,51.88,61300,3.32951745095428,3.34552474639156,3.32183394914438,3.32183394914438,957375.970228477,0.0,1.0
1990-06-01,52.75,52.88,52.13,52.5,131800,3.37753933726612,3.3858631308935,3.33784124458166,3.36153204182884,2058436.42538521,0.0,1.0
1990-06-04,53.75,54.0,52.88,52.88,255000,3.44156851901524,3.45757581445252,3.3858631308935,3.3858631308935,3982559.09312009,0.0,1.0
1990-06-05,55.25,55.38,54.0,54.0,384900,3.53761229163892,3.5459360852663,3.45757581445252,3.45757581445252,6011321.54879186,0.0,1.0
1990-06-06,55.0,55.5,54.5,55.0,165600,3.57026717433097,3.60272414864307,3.53781020001887,3.57026717433097,2551069.58534742,0.76,1.0
1990-06-07,54.63,55.0,54.38,55.0,165800,3.54624901334002,3.57026717433097,3.53002052618397,3.57026717433097,2554150.58726208,0.0,1.0
1990-06-08,52.75,54.38,52.75,54.25,146700,3.42421078992652,3.53002052618397,3.42421078992652,3.52158171286282,2259914.90441103,0.0,1.0
1990-06-11,54.13,54.25,52.88,52.88,134400,3.51379203902792,3.52158171286282,3.43264960324767,3.43264960324767,2070433.28665877,0.0,1.0
1990-06-12,53.63,54.25,53.0,54.13,154900,3.48133506471582,3.52158171286282,3.44043927708257,3.51379203902792,2386235.98291253,0.0,1.0
1990-06-13,53.5,53.88,53.38,53.5,62800,3.47289625139467,3.49756355187187,3.46510657755977,3.47289625139467,967434.601206629,0.0,1.0
1990-06-14,52.75,53.38,52.75,53.38,67700,3.42421078992652,3.46510657755977,3.42421078992652,3.46510657755977,1042919.14811606,0.0,1.0
1990-06-15,52.38,52.75,52.25,52.25,199100,3.40019262893557,3.42421078992652,3.39175381561442,3.39175381561442,3067137.40605477,0.0,1.0
1990-06-18,51.75,52.63,51.75,52.25,186700,3.35929684130232,3.41642111609162,3.35929684130232,3.39175381561442,2876115.28734519,0.0,1.0
1990-06-19,51.13,51.88,51.13,51.75,172500,3.31905019315532,3.36773565462347,3.31905019315532,3.35929684130232,2657364.15140356,0.0,1.0
1990-06-20,51.0,51.25,50.88,51.13,110500,3.31061137983417,3.32683986699022,3.30282170599927,3.31905019315532,1702253.55785561,0.0,1.0
1990-06-21,51.5,51.63,51.0,51.0,55800,3.34306835414627,3.35150716746742,3.31061137983417,3.31061137983417,859599.534193152,0.0,1.0
1990-06-22,50.75,51.63,50.75,51.63,68200,3.29438289267812,3.35150716746742,3.29438289267812,3.35150716746742,1050621.65290274,0.0,1.0
1990-06-25,50.13,50.75,50.0,50.63,78500,3.25413624453112,3.29438289267812,3.24569743120997,3.28659321884322,1209293.25150829,0.0,1.0
1990-06-26,50.13,51.13,50.13,50.25,168700,3.25413624453112,3.31905019315532,3.25413624453112,3.26192591836602,2598825.11502481,0.0,1.0
1990-06-27,50.38,50.5,50.0,50.0,67800,3.27036473168717,3.27815440552207,3.24569743120997,3.24569743120997,1044459.6490734,0.0,1.0
1990-06-28,50.13,50.25,50.0,50.25,44300,3.25413624453112,3.26192591836602,3.24569743120997,3.26192591836602,682441.92409958,0.0,1.0
1990-06-29,50.13,50.38,50.0,50.25,91800,3.25413624453112,3.27036473168717,3.24569743120997,3.26192591836602,1414179.87883389,0.0,1.0
1990-07-02,50.25,50.5,50.0,50.0,54200,3.26192591836602,3.27815440552207,3.24569743120997,3.24569743120997,834951.518875786,0.0,1.0
1990-07-03,50.13,50.5,50.13,50.38,117800,3.25413624453112,3.27815440552207,3.25413624453112,3.27036473168717,1814710.1277411,0.0,1.0
1990-07-05,49.5,50.13,49.5,50.13,94100,3.21324045689787,3.25413624453112,3.21324045689787,3.25413624453112,1449611.40085261,0.0,1.0
1990-07-06,49.63,49.63,49.25,49.5,152900,3.22167927021902,3.22167927021902,3.19701196974182,3.21324045689787,2355425.96376582,0.0,1.0
1990-07-09,50.13,50.13,49.5,49.5,65400,3.25413624453112,3.25413624453112,3.21324045689787,3.21324045689787,1007487.62609735,0.0,1.0
1990-07-10,49.5,50.13,49.5,50.0,113200,3.21324045689787,3.25413624453112,3.21324045689787,3.24569743120997,1743847.08370367,0.0,1.0
1990-07-11,49.75,49.75,49.5,49.5,62900,3.22946894405392,3.22946894405392,3.21324045689787,3.21324045689787,968975.102163965,0.0,1.0
1990-07-12,49.75,49.88,49.5,49.5,113500,3.22946894405392,3.23790775737507,3.21324045689787,3.21324045689787,1748468.58657568,0.0,1.0
1990-07-13,49.88,50.38,49.75,50.0,109700,3.23790775737507,3.27036473168717,3.22946894405392,3.24569743120997,1689929.55019693,0.0,1.0
1990-07-16,49.63,50.38,49.63,50.0,54500,3.22167927021902,3.27036473168717,3.22167927021902,3.24569743120997,839573.021747791,0.0,1.0
1990-07-17,49.88,49.88,49.63,49.63,260700,3.23790775737507,3.23790775737507,3.22167927021902,3.22167927021902,4016085.99577338,0.0,1.0
1990-07-18,49.75,49.88,49.63,49.75,71500,3.22946894405392,3.23790775737507,3.22167927021902,3.22946894405392,1101458.18449481,0.0,1.0
1990-07-19,49.75,49.75,49.25,49.75,118700,3.22946894405392,3.22946894405392,3.19701196974182,3.22946894405392,1828574.63635712,0.0,1.0
1990-07-20,48.5,49.88,48.5,49.63,104400,3.14832650827367,3.23790775737507,3.14832650827367,3.22167927021902,1608282.99945816,0.0,1.0
1990-07-23,47.63,47.88,47.13,47.5,226900,3.09185137297062,3.10807986012667,3.05939439865852,3.08341255964947,3495396.67219402,0.0,1.0
1990-07-24,47.13,47.88,46.63,47.88,122800,3.05939439865852,3.10807986012667,3.02693742434642,3.10807986012667,1891735.17560787,0.0,1.0
1990-07-25,47.5,47.63,47.13,47.25,16200,3.08341255964947,3.09185137297062,3.05939439865852,3.06718407249342,249561.155088335,0.0,1.0
1990-07-26,47.5,47.75,47.25,47.5,90200,3.08341255964947,3.09964104680552,3.06718407249342,3.08341255964947,1389531.86351653,0.0,1.0
1990-07-27,47.13,47.63,46.88,47.63,203200,3.05939439865852,3.09185137297062,3.04316591150247,3.09185137297062,3130297.94530553,0.0,1.0
1990-07-30,47.13,47.25,46.88,47.0,121600,3.05939439865852,3.06718407249342,3.04316591150247,3.05095558533737,1873249.16411984,0.0,1.0
1990-07-31,47.0,47.25,46.88,47.0,129600,3.05095558533737,3.06718407249342,3.04316591150247,3.05095558533737,1996489.24070668,0.0,1.0
1990-08-01,47.25,47.5,46.5,47.13,80700,3.06718407249342,3.08341255964947,3.01849861102527,3.05939439865852,1243184.27256967,0.0,1.0
1990-08-02,47.25,47.5,47.0,47.0,193300,3.06718407249342,3.08341255964947,3.05095558533737,3.05095558533737,2977788.35052933,0.0,1.0
1990-08-03,46.25,47.13,46.0,47.13,153000,3.00227012386922,3.05939439865852,2.98604163671317,3.05939439865852,2356966.46472316,0.0,1.0
1990-08-06,45.13,45.25,44.5,45.25,131200,2.92956650141012,2.93735617524503,2.88867071377688,2.93735617524503,2021137.25602404,0.0,1.0
1990-08-07,45.63,45.63,45.0,45.38,575300,2.96202347572222,2.96202347572222,2.92112768808898,2.94579498856617,8862502.00755054,0.0,1.0
1990-08-08,45.5,45.5,45.25,45.38,121500,2.95358466240108,2.95358466240108,2.93735617524503,2.94579498856617,1871708.6631625,0.0,1.0
1990-08-09,45.38,45.5,45.38,45.5,44000,2.94579498856617,2.95358466240108,2.94579498856617,2.95358466240108,677820.421227575,0.0,1.0
1990-08-10,45.25,45.38,45.25,45.25,148900,2.93735617524503,2.94579498856617,2.93735617524503,2.93735617524503,2293805.9254724,0.0,1.0
1990-08-13,45.0,45.38,44.5,45.25,212900,2.92112768808898,2.94579498856617,2.88867071377688,2.93735617524503,3279726.53816705,0.0,1.0
1990-08-14,45.13,45.25,45.0,45.13,90400,2.92956650141012,2.93735617524503,2.92112768808898,2.92956650141012,1392612.8654312,0.0,1.0
1990-08-15,45.5,46.13,45.13,45.13,102400,2.95358466240108,2.99448045003432,2.92956650141012,2.92956650141012,1577472.98031144,0.0,1.0
1990-08-16,44.13,45.25,44.0,45.25,285200,2.86465255278592,2.93735617524503,2.85621373946478,2.93735617524503,4393508.73032055,0.0,1.0
1990-08-17,43.63,43.88,43.25,43.75,462500,2.83219557847382,2.84842406562987,2.80752827799663,2.83998525230873,7124816.92767621,0.0,1.0
1990-08-20,43.75,44.38,43.63,43.63,68900,2.83998525230873,2.88088103994197,2.83219557847382,2.83219557847382,1061405.15960409,0.0,1.0
1990-08-21,42.88,43.25,42.88,43.25,655100,2.78351011700567,2.80752827799663,2.78351011700567,2.80752827799663,10091821.7715042,0.0,1.0
1990-08-22,43.13,43.38,43.0,43.0,203800,2.79973860416172,2.81596709131777,2.79129979084058,2.79129979084058,3139540.95104954,0.0,1.0
1990-08-23,42.38,42.5,42.0,42.0,167000,2.75105314269357,2.75884281652848,2.72638584221638,2.72638584221638,2572636.59875011,0.0,1.0
1990-08-24,42.0,42.63,42.0,42.63,249700,2.72638584221638,2.76728162984962,2.72638584221638,2.76728162984962,3846630.89046648,0.0,1.0
1990-08-27,42.13,42.75,42.0,42.25,206800,2.73482465553752,2.77507130368453,2.72638584221638,2.74261432937243,3185755.9797696,0.0,1.0
1990-08-28,42.0,42.13,41.88,42.13,183700,2.72638584221638,2.73482465553752,2.71859616838147,2.73482465553752,2829900.25862512,0.0,1.0
1990-08-29,42.0,42.38,41.38,41.75,284100,2.72638584221638,2.75105314269357,2.68613919406937,2.71015735506033,4376563.21978986,0.0,1.0
1990-08-30,41.63,42.25,41.63,42.25,208100,2.70236768122542,2.74261432937243,2.70236768122542,2.74261432937243,3205782.49221496,0.0,1.0
1990-08-31,42.25,42.25,41.5,41.63,87200,2.74261432937243,2.74261432937243,2.69392886790428,2.70236768122542,1343316.83479646,0.0,1.0
1990-09-04,42.38,42.38,42.0,42.13,56400,2.75105314269357,2.75105314269357,2.72638584221638,2.73482465553752,868842.539937165,0.0,1.0
1990-09-05,42.5,42.63,42.13,42.5,323600,2.75884281652848,2.76728162984962,2.73482465553752,2.75884281652848,4985061.09793734,0.0,1.0
1990-09-06,41.88,41.88,41.25,41.63,95400,2.76793076933586,2.76793076933586,2.72629284228998,2.75140778241289,1443443.61653187,0.76,1.0
1990-09-07,42.38,42.38,41.63,41.63,188000,2.8009767431818,2.8009767431818,2.75140778241289,2.75140778241289,2844522.01161417,0.0,1.0
1990-09-10,42.38,43.0,42.13,42.13,88000,2.8009767431818,2.84195375075077,2.78445375625883,2.78445375625883,1331478.38841514,0.0,1.0
1990-09-11,42.25,42.5,42.0,42.38,96300,2.79238478998186,2.80890777690483,2.77586180305889,2.8009767431818,1457061.00914066,0.0,1.0
1990-09-12,42.38,42.5,42.25,42.5,126900,2.8009767431818,2.80890777690483,2.79238478998186,2.80890777690483,1920052.35783956,0.0,1.0
1990-09-13,41.88,42.63,41.88,42.63,902300,2.76793076933586,2.81749973010477,2.76793076933586,2.81749973010477,13652192.6121248,0.0,1.0
1990-09-14,40.25,41.5,39.88,41.5,187800,2.6602008945981,2.74281582921295,2.63574687395211,2.74281582921295,2841495.92436777,0.0,1.0
1990-09-17,41.5,41.63,40.25,40.25,284700,2.74281582921295,2.75140778241289,2.6602008945981,2.6602008945981,4307635.19524762,0.0,1.0
1990-09-18,41.75,42.0,41.0,41.25,123500,2.75933881613592,2.77586180305889,2.70976985536701,2.72629284228998,1868608.8746508,0.0,1.0
1990-09-19,42.0,42.25,41.88,42.25,73700,2.77586180305889,2.79238478998186,2.76793076933586,2.79238478998186,1115113.15029768,0.0,1.0
1990-09-20,41.38,41.88,41.25,41.75,317600,2.73488479548993,2.76793076933586,2.72629284228998,2.75933881613592,4805426.54728009,0.0,1.0
1990-09-21,40.63,41.5,40.5,41.5,369600,2.68531583472102,2.74281582921295,2.67672388152107,2.74281582921295,5592209.23134359,0.0,1.0
1990-09-24,39.38,40.5,39.13,40.38,369100,2.60270090010617,2.67672388152107,2.5861779131832,2.66879284779805,5584644.0132276,0.0,1.0
1990-09-25,39.0,39.75,38.63,39.5,229300,2.57758595998325,2.62715492075216,2.55313193933726,2.61063193382919,3469409.02799537,0.0,1.0
1990-09-26,38.13,38.88,38.0,38.75,247200,2.52008596549132,2.56965492626023,2.51149401229138,2.56106297306028,3740243.83654799,0.0,1.0
1990-09-27,36.88,38.38,36.5,38.38,571400,2.43747103087647,2.53660895241429,2.41235609075356,2.53660895241429,8645531.26295924,0.0,1.0
1990-09-28,37.75,37.88,36.63,36.63,313500,2.49497102536841,2.50356297856835,2.4209480439535,2.4209480439535,4743391.75872894,0.0,1.0
1990-10-01,39.5,39.5,38.13,38.25,210400,2.61063193382919,2.61063193382919,2.52008596549132,2.52801699921435,3183443.78321075,0.0,1.0
1990-10-02,39.5,40.0,39.5,39.63,200600,2.61063193382919,2.64367790767513,2.61063193382919,2.61922388702914,3035165.50813725,0.0,1.0
1990-10-03,38.75,39.88,38.63,39.5,151500,2.56106297306028,2.63574687395211,2.55313193933726,2.61063193382919,2292261.08914653,0.0,1.0
1990-10-04,38.88,38.88,38.25,38.75,111700,2.56965492626023,2.56965492626023,2.52801699921435,2.56106297306028,1690069.72711331,0.0,1.0
1990-10-05,36.13,39.38,36.0,38.38,571000,2.38790207010756,2.60270090010617,2.37931011690762,2.53660895241429,8639479.08846644,0.0,1.0
1990-10-08,35.25,36.75,35.0,36.13,508400,2.32974115613871,2.42887907767653,2.31321816921574,2.38790207010756,7692313.78034385,0.0,1.0
1990-10-09,34.13,35.0,34.0,35.0,388200,2.25571817472381,2.31321816921574,2.24712622152386,2.31321816921574,5873635.34525861,0.0,1.0
1990-10-10,33.63,34.13,33.25,34.13,433300,2.22267220087787,2.25571817472381,2.19755726075495,2.25571817472381,6556018.01932137,0.0,1.0
1990-10-11,34.25,34.5,33.5,33.5,229400,2.26364920844683,2.2801721953698,2.21408024767792,2.21408024767792,3470922.07161857,0.0,1.0
1990-10-12,35.63,35.75,34.25,34.25,313200,2.35485609626162,2.36278712998465,2.26364920844683,2.26364920844683,4738852.62785935,0.0,1.0
1990-10-15,36.0,36.38,35.88,35.88,208700,2.37931011690762,2.40442505703053,2.37137908318459,2.37137908318459,3157722.04161636,0.0,1.0
1990-10-16,36.0,36.38,35.88,36.13,221200,2.37931011690762,2.40442505703053,2.37137908318459,2.38790207010756,3346852.49451624,0.0,1.0
1990-10-17,36.25,37.0,35.88,35.88,156400,2.39583310383059,2.4454020645995,2.37137908318459,2.37137908318459,2366400.22668327,0.0,1.0
1990-10-18,36.75,37.0,36.38,36.38,123900,2.42887907767653,2.4454020645995,2.40442505703053,2.40442505703053,1874661.04914359,0.0,1.0
1990-10-19,37.75,37.75,37.13,37.25,204100,2.49497102536841,2.49497102536841,2.45399401779944,2.46192505152247,3088122.03494921,0.0,1.0
1990-10-22,38.25,38.25,37.25,37.63,122500,2.52801699921435,2.52801699921435,2.46192505152247,2.48703999164538,1853478.4384188,0.0,1.0
1990-10-23,38.13,38.38,38.0,38.25,113600,2.52008596549132,2.53660895241429,2.51149401229138,2.52801699921435,1718817.55595409,0.0,1.0
1990-10-24,37.5,38.0,37.38,37.88,133600,2.47844803844544,2.51149401229138,2.47051700472241,2.50356297856835,2021426.28059389,0.0,1.0
1990-10-25,36.88,37.5,36.0,37.38,123500,2.43747103087647,2.47844803844544,2.37931011690762,2.47051700472241,1868608.8746508,0.0,1.0
1990-10-26,35.63,36.63,35.5,36.13,152300,2.35485609626162,2.4209480439535,2.34626414306168,2.38790207010756,2304365.43813212,0.0,1.0
1990-10-29,34.25,35.5,34.0,35.38,104300,2.26364920844683,2.34626414306168,2.24712622152386,2.33833310933866,1578104.49899658,0.0,1.0
1990-10-30,34.25,34.63,33.88,34.38,254800,2.26364920844683,2.28876414856975,2.23919518780084,2.27224116164678,3855235.15191112,0.0,1.0
1990-10-31,33.88,34.38,33.63,34.0,529800,2.23919518780084,2.27224116164678,2.22267220087787,2.24712622152386,8016105.11570843,0.0,1.0
1990-11-01,34.5,35.0,33.63,33.63,217100,2.2801721953698,2.31321816921574,2.22267220087787,2.22267220087787,3284817.70596509,0.0,1.0
1990-11-02,37.0,37.13,34.0,34.38,378100,2.4454020645995,2.45399401779944,2.24712622152386,2.27224116164678,5720817.93931551,0.0,1.0
1990-11-05,37.63,38.13,37.0,37.13,268400,2.48703999164538,2.52008596549132,2.4454020645995,2.45399401779944,4061009.08466619,0.0,1.0
1990-11-06,36.88,37.38,36.88,37.38,175800,2.43747103087647,2.47051700472241,2.43747103087647,2.47051700472241,2659930.68958389,0.0,1.0
1990-11-07,35.75,36.75,35.75,36.63,137200,2.36278712998465,2.42887907767653,2.36278712998465,2.4209480439535,2075895.85102906,0.0,1.0
1990-11-08,36.0,36.75,35.5,35.63,141500,2.37931011690762,2.42887907767653,2.34626414306168,2.35485609626162,2140956.72682662,0.0,1.0
1990-11-09,37.0,37.13,36.0,36.0,261400,2.4454020645995,2.45399401779944,2.37931011690762,2.37931011690762,3955096.03104225,0.0,1.0
1990-11-12,38.63,38.63,37.13,37.13,154400,2.55313193933726,2.55313193933726,2.45399401779944,2.45399401779944,2336139.35421929,0.0,1.0
1990-11-13,38.0,38.5,38.0,38.5,163200,2.51149401229138,2.54453998613732,2.51149401229138,2.54453998613732,2469287.1930608,0.0,1.0
1990-11-14,38.0,38.5,38.0,38.25,146400,2.51149401229138,2.54453998613732,2.51149401229138,2.52801699921435,2215095.86436337,0.0,1.0
1990-11-15,38.13,38.25,37.75,37.75,190900,2.52008596549132,2.52801699921435,2.49497102536841,2.49497102536841,2888400.27668694,0.0,1.0
1990-11-16,38.0,38.88,37.63,38.13,344900,2.51149401229138,2.56965492626023,2.48703999164538,2.52008596549132,5218487.45641343,0.0,1.0
1990-11-19,38.0,38.25,37.88,38.0,302700,2.51149401229138,2.52801699921435,2.50356297856835,2.51149401229138,4579983.04742344,0.0,1.0
1990-11-20,37.75,38.0,37.75,38.0,184200,2.49497102536841,2.51149401229138,2.49497102536841,2.51149401229138,2787026.3539326,0.0,1.0
1990-11-21,37.38,38.0,37.13,37.88,308000,2.47051700472241,2.51149401229138,2.45399401779944,2.50356297856835,4660174.359453,0.0,1.0
1990-11-23,37.13,37.63,37.13,37.13,49800,2.45399401779944,2.48703999164538,2.45399401779944,2.45399401779944,753495.724353115,0.0,1.0
1990-11-26,38.0,38.0,36.75,36.88,79500,2.51149401229138,2.51149401229138,2.42887907767653,2.43747103087647,1202869.68044322,0.0,1.0
1990-11-27,39.25,39.88,37.75,37.75,306200,2.59410894690622,2.63574687395211,2.49497102536841,2.49497102536841,4632939.57423542,0.0,1.0
1990-11-28,39.63,40.13,39.38,39.38,242200,2.61922388702914,2.65226986087508,2.60270090010617,2.60270090010617,3664591.65538804,0.0,1.0
1990-11-29,39.0,39.25,38.75,39.13,185200,2.57758595998325,2.59410894690622,2.56106297306028,2.5861779131832,2802156.7901646,0.0,1.0
1990-11-30,39.75,39.88,38.63,38.63,158900,2.62715492075216,2.63574687395211,2.55313193933726,2.55313193933726,2404226.31726325,0.0,1.0
1990-12-03,39.75,40.0,39.38,39.88,174800,2.62715492075216,2.64367790767513,2.60270090010617,2.63574687395211,2644800.2533519,0.0,1.0
1990-12-04,39.25,39.63,39.13,39.5,140500,2.59410894690622,2.61922388702914,2.5861779131832,2.61063193382919,2125826.29059463,0.0,1.0
1990-12-05,39.63,39.75,39.0,39.13,282700,2.61922388702914,2.62715492075216,2.57758595998325,2.5861779131832,4277374.32278364,0.0,1.0
1990-12-06,40.75,41.5,40.63,41.0,708500,2.69324686844404,2.74281582921295,2.68531583472102,2.70976985536701,10719914.0703651,0.0,1.0
1990-12-07,39.75,40.0,39.38,39.75,119900,2.67738480099799,2.69422369911748,2.65246323178115,2.67738480099799,1780104.59991536,0.76,1.0
1990-12-10,39.75,39.75,39.38,39.5,54900,2.67738480099799,2.67738480099799,2.65246323178115,2.66054590287851,815077.08536575,0.0,1.0
1990-12-11,39.25,39.75,39.13,39.75,93500,2.64370700475902,2.67738480099799,2.63562433366167,2.67738480099799,1388154.96323675,0.0,1.0
1990-12-12,40.25,40.25,39.13,39.13,64800,2.71106259723696,2.71106259723696,2.63562433366167,2.63562433366167,962058.199120229,0.0,1.0
1990-12-13,39.88,40.13,39.88,40.0,90100,2.68614102802012,2.70297992613961,2.68614102802012,2.69422369911748,1337676.60093723,0.0,1.0
1990-12-14,39.88,40.13,39.63,39.75,105900,2.68614102802012,2.70297992613961,2.66930212990064,2.67738480099799,1572252.51985852,0.0,1.0
1990-12-17,39.38,39.88,39.25,39.63,116100,2.65246323178115,2.68614102802012,2.64370700475902,2.66930212990064,1723687.60675708,0.0,1.0
1990-12-18,41.5,41.5,39.25,39.25,97800,2.79525708783438,2.79525708783438,2.64370700475902,2.64370700475902,1451995.24496849,0.0,1.0
1990-12-19,41.25,41.5,41.0,41.0,140400,2.7784181897149,2.79525708783438,2.76157929159541,2.76157929159541,2084459.43142716,0.0,1.0
1990-12-20,41.0,41.75,40.25,40.25,107900,2.76157929159541,2.81209598595386,2.71106259723696,2.71106259723696,1601945.67415236,0.0,1.0
1990-12-21,41.38,41.75,41.13,41.75,168900,2.78717441673703,2.81209598595386,2.77033551861754,2.81209598595386,2507586.8801143,0.0,1.0
1990-12-24,41.13,41.38,40.88,41.13,16400,2.77033551861754,2.78717441673703,2.75349662049806,2.77033551861754,243483.865209441,0.0,1.0
1990-12-26,41.63,41.88,41.13,41.13,72600,2.80401331485651,2.820852212976,2.77033551861754,2.77033551861754,1077861.50086618,0.0,1.0
1990-12-27,40.63,41.75,40.5,41.38,95500,2.73665772237858,2.81209598595386,2.72790149535644,2.78717441673703,1417848.11753058,0.0,1.0
1990-12-28,40.63,41.0,40.5,40.75,100100,2.73665772237858,2.76157929159541,2.72790149535644,2.74474039347593,1486142.3724064,0.0,1.0
1990-12-31,40.88,41.0,40.38,40.38,66900,2.75349662049806,2.76157929159541,2.71981882425909,2.71981882425909,993236.011128755,0.0,1.0
1991-01-02,40.0,41.38,40.0,40.88,77100,2.69422369911748,2.78717441673703,2.69422369911748,2.75349662049806,1144671.09802731,0.0,1.0
1991-01-03,39.25,40.0,39.25,40.0,55600,2.64370700475902,2.69422369911748,2.64370700475902,2.69422369911748,825469.689368592,0.0,1.0
1991-01-04,38.25,39.38,37.75,39.25,95500,2.57635141228109,2.65246323178115,2.54267361604212,2.64370700475902,1417848.11753058,0.0,1.0
1991-01-07,37.25,38.0,37.25,37.75,139500,2.50899581980315,2.5595125141616,2.50899581980315,2.54267361604212,2071097.51199494,0.0,1.0
1991-01-08,37.13,37.38,36.75,37.0,228600,2.5009131487058,2.51775204682528,2.47531802356418,2.49215692168366,3393927.53578525,0.0,1.0
1991-01-09,36.75,38.13,36.5,37.38,164900,2.47531802356418,2.56826874118373,2.4584791254447,2.51775204682528,2448200.57152663,0.0,1.0
1991-01-10,37.0,37.0,36.0,36.75,119400,2.49215692168366,2.49215692168366,2.42480132920573,2.47531802356418,1772681.31134191,0.0,1.0
1991-01-11,37.13,37.13,36.75,36.75,56600,2.5009131487058,2.5009131487058,2.47531802356418,2.47531802356418,840316.266515508,0.0,1.0
1991-01-14,37.0,37.25,36.5,36.88,82900,2.49215692168366,2.50899581980315,2.4584791254447,2.48407425058631,1230781.24547943,0.0,1.0
1991-01-15,37.63,37.63,37.0,37.25,91400,2.53459094494476,2.53459094494476,2.49215692168366,2.50899581980315,1356977.15122823,0.0,1.0
1991-01-16,38.38,38.38,37.0,37.38,78900,2.58510763930322,2.58510763930322,2.49215692168366,2.51775204682528,1171394.93689176,0.0,1.0
1991-01-17,39.13,40.0,39.0,40.0,177100,2.63562433366167,2.69422369911748,2.62686810663954,2.69422369911748,2629328.81271902,0.0,1.0
1991-01-18,39.38,39.5,38.63,39.13,435600,2.65246323178115,2.66054590287851,2.6019465374227,2.63562433366167,6467169.00519711,0.0,1.0
1991-01-21,39.75,39.75,39.0,39.38,110600,2.67738480099799,2.67738480099799,2.62686810663954,2.65246323178115,1642031.43244903,0.0,1.0
1991-01-22,41.0,41.0,39.5,39.5,133600,2.76157929159541,2.76157929159541,2.66054590287851,2.66054590287851,1983502.70682813,0.0,1.0
1991-01-23,42.0,42.75,41.0,41.13,70100,2.82893488407335,2.8794515784318,2.76157929159541,2.77033551861754,1040745.05799889,0.0,1.0
1991-01-24,42.38,43.25,42.13,42.13,129700,2.85453000921497,2.91312937467077,2.83769111109548,2.83769111109548,1925601.05595515,0.0,1.0
1991-01-25,43.38,43.63,42.63,42.63,73100,2.9218856016929,2.93872449981239,2.87136890733445,2.87136890733445,1085284.78943964,0.0,1.0
1991-01-28,43.75,44.0,43.38,43.5,121400,2.94680717090974,2.96364606902922,2.9218856016929,2.92996827279025,1802374.46563574,0.0,1.0
1991-01-29,43.5,44.0,43.5,43.75,180600,2.92996827279025,2.96364606902922,2.92996827279025,2.94680717090974,2681291.83273323,0.0,1.0
1991-01-30,43.75,45.0,43.63,43.75,100000,2.94680717090974,3.03100166150716,2.93872449981239,2.94680717090974,1484657.71469171,0.0,1.0
1991-01-31,44.25,45.0,43.5,43.5,197200,2.98048496714871,3.03100166150716,2.92996827279025,2.92996827279025,2927745.01337205,0.0,1.0
1991-02-01,44.5,44.75,44.25,44.25,104500,2.99732386526819,3.01416276338768,2.98048496714871,2.98048496714871,1551467.31185284,0.0,1.0
1991-02-04,45.63,46.0,44.63,44.63,228700,3.07343568476826,3.0983572539851,3.00608009229032,3.00608009229032,3395412.19349994,0.0,1.0
1991-02-05,46.38,46.5,45.63,45.88,174600,3.12395237912671,3.13203505022407,3.07343568476826,3.09027458288774,2592212.36985173,0.0,1.0
1991-02-06,47.75,47.75,46.0,46.13,117200,3.21622954082149,3.21622954082149,3.0983572539851,3.10711348100723,1740018.84161868,0.0,1.0
1991-02-07,47.13,48.13,47.0,47.75,150600,3.17446907348517,3.2418246659631,3.16571284646303,3.21622954082149,2235894.51832571,0.0,1.0
1991-02-08,47.13,47.13,46.5,47.0,108500,3.17446907348517,3.17446907348517,3.13203505022407,3.16571284646303,1610853.6204405,0.0,1.0
1991-02-11,48.25,48.88,47.0,47.0,156200,3.24990733706045,3.29234136032155,3.16571284646303,3.16571284646303,2319035.35034846,0.0,1.0
1991-02-12,48.88,49.25,48.0,48.0,177800,3.29234136032155,3.31726292953839,3.23306843894097,3.23306843894097,2639721.41672187,0.0,1.0
1991-02-13,50.25,50.25,48.75,48.88,169100,3.38461852201633,3.38461852201633,3.28358513329942,3.29234136032155,2510556.19554368,0.0,1.0
1991-02-14,49.63,50.38,49.25,50.25,220200,3.34285805468001,3.39337474903846,3.31726292953839,3.38461852201633,3269216.28775115,0.0,1.0
1991-02-15,49.63,50.0,49.25,49.38,390300,3.34285805468001,3.36777962389684,3.31726292953839,3.32601915656052,5794619.06044175,0.0,1.0
1991-02-19,48.88,49.38,48.25,49.38,182700,3.29234136032155,3.32601915656052,3.24990733706045,3.32601915656052,2712469.64474176,0.0,1.0
1991-02-20,47.5,48.75,47.25,48.63,102900,3.199390642702,3.28358513329942,3.18255174458252,3.27550246220207,1527712.78841777,0.0,1.0
1991-02-21,47.5,47.88,47.38,47.5,122400,3.199390642702,3.22498576784362,3.19130797160465,3.199390642702,1817221.04278266,0.0,1.0
1991-02-22,47.5,48.5,47.25,47.75,98900,3.199390642702,3.26674623517994,3.18255174458252,3.21622954082149,1468326.4798301,0.0,1.0
1991-02-25,47.0,48.25,46.88,47.75,158200,3.16571284646303,3.24990733706045,3.15763017536568,3.21622954082149,2348728.50464229,0.0,1.0
1991-02-26,46.5,47.0,46.25,46.25,150200,3.13203505022407,3.16571284646303,3.11519615210458,3.11519615210458,2229955.88746695,0.0,1.0
1991-02-27,47.25,47.75,46.63,46.75,181400,3.18255174458252,3.21622954082149,3.1407912772462,3.14887394834355,2693169.09445076,0.0,1.0
1991-02-28,48.75,48.88,47.38,47.75,163300,3.28358513329942,3.29234136032155,3.19130797160465,3.21622954082149,2424446.04809157,0.0,1.0
1991-03-01,48.63,48.88,48.13,48.5,215200,3.27550246220207,3.29234136032155,3.2418246659631,3.26674623517994,3194983.40201656,0.0,1.0
1991-03-04,49.0,49.38,48.25,48.25,107400,3.30042403141891,3.32601915656052,3.24990733706045,3.24990733706045,1594522.3855789,0.0,1.0
1991-03-05,50.63,51.0,48.88,48.88,133000,3.41021364715794,3.43513521637478,3.29234136032155,3.29234136032155,1974594.76053998,0.0,1.0
1991-03-06,51.0,51.63,50.38,51.63,164900,3.43513521637478,3.47756923963588,3.39337474903846,3.47756923963588,2448200.57152663,0.0,1.0
1991-03-07,49.13,50.5,48.88,50.38,81600,3.36037050872427,3.45407512091544,3.34327112693756,3.44586741765782,1193025.5873844,0.76,1.0
1991-03-08,48.63,49.25,48.25,49.25,160100,3.32617174515085,3.36857821198189,3.30018068483505,3.36857821198189,2340727.89877749,0.0,1.0
1991-03-11,48.13,48.5,48.13,48.38,91300,3.29197298157743,3.31728006662176,3.29197298157743,3.30907236336414,1334843.5800024,0.0,1.0
1991-03-12,47.75,48.25,47.63,48.13,206100,3.26598192126163,3.30018068483505,3.25777421800401,3.29197298157743,3013266.83284223,0.0,1.0
1991-03-13,47.88,48.0,47.63,47.88,1159400,3.27487359979072,3.28308130304834,3.25777421800401,3.27487359979072,16950905.2207534,0.0,1.0
1991-03-14,46.88,48.25,46.75,48.0,317900,3.20647607264388,3.30018068483505,3.19758439411479,3.28308130304834,4647828.85085174,0.0,1.0
1991-03-15,46.0,47.0,45.75,46.88,206400,3.14628624875466,3.2146837759015,3.12918686696795,3.20647607264388,3017652.95632526,0.0,1.0
1991-03-18,46.0,46.63,46.0,46.0,163000,3.14628624875466,3.18937669085717,3.14628624875466,3.14628624875466,2383127.09244679,0.0,1.0
1991-03-19,45.75,46.13,45.5,45.75,192100,3.12918686696795,3.15517792728375,3.11208748518124,3.12918686696795,2808581.07030078,0.0,1.0
1991-03-20,46.63,46.75,45.5,45.75,246700,3.18937669085717,3.19758439411479,3.11208748518124,3.12918686696795,3606855.54421241,0.0,1.0
1991-03-21,46.5,47.0,46.5,46.63,98400,3.18048501232808,3.2146837759015,3.18048501232808,3.18937669085717,1438648.50243413,0.0,1.0
1991-03-22,46.88,46.88,46.25,46.25,141700,3.20647607264388,3.20647607264388,3.16338563054137,3.16338563054137,2071712.32515159,0.0,1.0
1991-03-25,48.0,48.0,47.0,47.13,105400,3.28308130304834,3.28308130304834,3.2146837759015,3.22357545443059,1540991.38370486,0.0,1.0
1991-03-26,49.88,49.88,48.38,48.5,107000,3.4116686540844,3.4116686540844,3.30907236336414,3.31728006662176,1564384.04228102,0.0,1.0
1991-03-27,51.38,51.75,50.63,51.0,214300,3.51426494480466,3.53957202984899,3.46296679944453,3.48827388448886,3133154.20804507,0.0,1.0
1991-03-28,53.25,53.25,51.38,52.5,351100,3.64216832056925,3.64216832056925,3.51426494480466,3.59087017520912,5133226.51630716,0.0,1.0
1991-04-01,51.88,52.5,51.63,52.5,195500,3.54846370837808,3.59087017520912,3.53136432659137,3.59087017520912,2858290.46977514,0.0,1.0
1991-04-02,52.63,52.63,51.75,51.75,151100,3.59976185373821,3.59976185373821,3.53957202984899,3.53957202984899,2209144.19428656,0.0,1.0
1991-04-03,53.25,54.0,52.5,52.5,300900,3.64216832056925,3.69346646592938,3.59087017520912,3.59087017520912,4399281.85347999,0.0,1.0
1991-04-04,53.25,53.75,53.25,53.38,217600,3.64216832056925,3.67636708414267,3.64216832056925,3.65105999909834,3181401.56635841,0.0,1.0
1991-04-05,51.63,53.63,51.63,53.38,135000,3.53136432659137,3.66815938088505,3.53136432659137,3.65105999909834,1973755.5673639,0.0,1.0
1991-04-08,52.5,52.75,51.75,52.0,97800,3.59087017520912,3.60796955699583,3.53957202984899,3.5566714116357,1429876.25546807,0.0,1.0
1991-04-09,52.5,53.25,52.38,52.75,185200,3.59087017520912,3.64216832056925,3.5826624719515,3.60796955699583,2707700.23019107,0.0,1.0
1991-04-10,52.5,52.88,52.13,52.63,120600,3.59087017520912,3.61686123552492,3.56556309016479,3.59976185373821,1763221.64017842,0.0,1.0
1991-04-11,53.5,53.88,52.75,52.75,291300,3.65926770235596,3.68525876267176,3.60796955699583,3.60796955699583,4258925.902023,0.0,1.0
1991-04-12,53.63,54.0,53.5,53.88,132000,3.66815938088505,3.69346646592938,3.65926770235596,3.68525876267176,1929894.3325336,0.0,1.0
1991-04-15,54.13,54.63,53.75,54.0,171400,3.70235814445847,3.73655690803189,3.67636708414267,3.69346646592938,2505938.54997165,0.0,1.0
1991-04-16,55.75,55.75,54.13,54.25,276900,3.81316213843635,3.81316213843635,3.70235814445847,3.71056584771609,4048391.97483752,0.0,1.0
1991-04-17,56.13,56.5,55.5,56.0,183700,3.83915319875215,3.86446028379649,3.79606275664964,3.83026152022307,2685769.61277592,0.0,1.0
1991-04-18,56.63,56.75,55.63,55.63,192100,3.87335196232557,3.8815596655832,3.80495443517873,3.80495443517873,2808581.07030079,0.0,1.0
1991-04-19,56.0,56.5,55.63,56.25,191000,3.83026152022307,3.86446028379649,3.80495443517873,3.84736090200978,2792498.61752967,0.0,1.0
1991-04-22,55.25,55.88,55.0,55.88,166700,3.77896337486293,3.82205381696544,3.76186399307622,3.82205381696544,2437222.61540417,0.0,1.0
1991-04-23,53.75,55.63,53.5,55.38,107500,3.67636708414267,3.80495443517873,3.65926770235596,3.78785505339202,1571694.24808607,0.0,1.0
1991-04-24,53.25,53.88,53.0,53.88,73300,3.64216832056925,3.68525876267176,3.62506893878254,3.68525876267176,1071676.17102055,0.0,1.0
1991-04-25,52.38,52.63,51.88,52.5,98800,3.5826624719515,3.59976185373821,3.54846370837808,3.59087017520912,1444496.66707818,0.0,1.0
1991-04-26,51.25,52.0,51.0,52.0,108300,3.50537326627557,3.5566714116357,3.48827388448886,3.5566714116357,1583390.57737415,0.0,1.0
1991-04-29,49.25,51.13,49.25,51.13,261800,3.36857821198189,3.49716556301795,3.36857821198189,3.49716556301795,3827623.75952496,0.0,1.0
1991-04-30,49.25,50.25,49.0,49.38,272800,3.36857821198189,3.43697573912873,3.35147883019518,3.37746989051098,3988448.2872361,0.0,1.0
1991-05-01,50.0,50.75,49.5,49.5,117000,3.41987635734202,3.47117450270215,3.3856775937686,3.3856775937686,1710588.15838205,0.0,1.0
1991-05-02,51.25,51.88,51.0,51.25,178200,3.50537326627557,3.54846370837808,3.48827388448886,3.50537326627557,2605357.34892035,0.0,1.0
1991-05-03,50.0,51.13,49.5,51.0,144700,3.41987635734202,3.49716556301795,3.3856775937686,3.48827388448886,2115573.5599819,0.0,1.0
1991-05-06,50.38,50.5,50.0,50.38,114100,3.44586741765782,3.45407512091544,3.41987635734202,3.44586741765782,1668188.96471275,0.0,1.0
1991-05-07,49.63,50.38,49.63,50.38,261700,3.39456927229769,3.44586741765782,3.39456927229769,3.44586741765782,3826161.71836395,0.0,1.0
1991-05-08,49.25,49.63,48.63,49.63,190500,3.36857821198189,3.39456927229769,3.32617174515085,3.39456927229769,2785188.41172462,0.0,1.0
1991-05-09,49.88,49.88,48.5,49.25,93700,3.4116686540844,3.4116686540844,3.31728006662176,3.36857821198189,1369932.56786665,0.0,1.0
1991-05-10,48.75,50.38,48.63,50.0,110700,3.33437944840847,3.44586741765782,3.32617174515085,3.41987635734202,1618479.5652384,0.0,1.0
1991-05-13,48.5,49.25,48.5,49.25,52300,3.31728006662176,3.36857821198189,3.31728006662176,3.36857821198189,764647.527208386,0.0,1.0
1991-05-14,47.5,48.38,47.5,47.88,183700,3.24888253947492,3.30907236336414,3.24888253947492,3.27487359979072,2685769.61277592,0.0,1.0
1991-05-15,47.0,48.13,46.5,47.75,122600,3.2146837759015,3.29197298157743,3.18048501232808,3.26598192126163,1792462.46339863,0.0,1.0
1991-05-16,47.0,47.25,46.75,47.25,93300,3.2146837759015,3.23178315768821,3.19758439411479,3.23178315768821,1364084.40322261,0.0,1.0
1991-05-17,46.88,47.25,46.63,47.25,121100,3.20647607264388,3.23178315768821,3.18937669085717,3.23178315768821,1770531.84598347,0.0,1.0
1991-05-20,46.75,47.25,46.75,47.0,66400,3.19758439411479,3.23178315768821,3.19758439411479,3.2146837759015,970795.330910838,0.0,1.0
1991-05-21,47.75,48.13,46.88,46.88,190500,3.26598192126163,3.29197298157743,3.20647607264388,3.20647607264388,2785188.41172462,0.0,1.0
1991-05-22,48.38,48.38,47.75,47.88,203700,3.30907236336414,3.30907236336414,3.26598192126163,3.27487359979072,2978177.84497798,0.0,1.0
1991-05-23,48.0,48.75,47.5,48.38,120300,3.28308130304834,3.33437944840847,3.24888253947492,3.30907236336414,1758835.51669539,0.0,1.0
1991-05-24,49.0,49.75,47.88,48.0,142100,3.35147883019518,3.40277697555531,3.27487359979072,3.28308130304834,2077560.48979563,0.0,1.0
1991-05-28,49.0,49.25,48.75,49.25,123100,3.35147883019518,3.36857821198189,3.33437944840847,3.36857821198189,1799772.66920368,0.0,1.0
1991-05-29,48.88,49.0,48.75,48.88,68700,3.34327112693756,3.35147883019518,3.33437944840847,3.34327112693756,1004422.27761408,0.0,1.0
1991-05-30,50.0,50.25,48.75,48.75,136500,3.41987635734202,3.43697573912873,3.33437944840847,3.33437944840847,1995686.18477906,0.0,1.0
1991-05-31,52.0,52.0,49.63,50.0,201200,3.5566714116357,3.5566714116357,3.39456927229769,3.41987635734202,2941626.81595272,0.0,1.0
1991-06-03,50.5,51.75,50.25,51.75,185800,3.45407512091544,3.53957202984899,3.43697573912873,3.53957202984899,2716472.47715714,0.0,1.0
1991-06-04,50.5,50.5,49.75,50.0,145600,3.45407512091544,3.45407512091544,3.40277697555531,3.41987635734202,2128731.930431,0.0,1.0
1991-06-05,50.25,50.75,50.13,50.5,53600,3.43697573912873,3.47117450270215,3.42876803587111,3.45407512091544,783654.06230152,0.0,1.0
1991-06-06,49.0,49.38,49.0,49.25,88900,3.40346095082678,3.42985513779238,3.40346095082678,3.42082554751467,1279903.03486273,0.76,1.0
1991-06-07,48.63,48.75,48.5,48.75,45400,3.3777613477287,3.38609635413889,3.368731757451,3.38609635413889,653628.771459709,0.0,1.0
1991-06-10,48.88,49.0,48.25,48.63,94400,3.39512594441659,3.40346095082678,3.35136716076311,3.3777613477287,1359087.13713208,0.0,1.0
1991-06-11,47.75,49.0,47.25,49.0,113600,3.31663796738732,3.40346095082678,3.28190877401154,3.40346095082678,1635511.63959962,0.0,1.0
1991-06-12,47.25,47.63,46.75,47.5,351200,3.28190877401154,3.30830296097713,3.24717958063575,3.29927337069943,5056264.85763545,0.0,1.0
1991-06-13,47.75,47.88,47.13,47.25,129100,3.31663796738732,3.32566755766503,3.27357376760135,3.28190877401154,1858666.83690415,0.0,1.0
1991-06-14,47.38,47.75,47.13,47.5,125700,3.29093836428924,3.31663796738732,3.27357376760135,3.29927337069943,1809716.66459219,0.0,1.0
1991-06-17,46.63,47.25,46.5,47.25,87700,3.23884457422557,3.28190877401154,3.22981498394786,3.28190877401154,1262626.50345851,0.0,1.0
1991-06-18,46.13,46.75,45.75,46.63,81500,3.20411538084978,3.24717958063575,3.17772119388419,3.23884457422557,1173364.4245367,0.0,1.0
1991-06-19,45.88,46.0,45.38,45.88,118300,3.18675078416189,3.19508579057208,3.15202159078611,3.18675078416189,1703178.05426616,0.0,1.0
1991-06-20,46.75,46.75,45.88,46.0,104800,3.24717958063575,3.24717958063575,3.18675078416189,3.19508579057208,1508817.07596867,0.0,1.0
1991-06-21,46.75,46.88,46.13,46.88,147900,3.24717958063575,3.25620917091346,3.20411538084978,3.25620917091346,2129332.49557029,0.0,1.0
1991-06-24,46.5,46.75,46.5,46.75,59900,3.22981498394786,3.24717958063575,3.22981498394786,3.24717958063575,862386.859260718,0.0,1.0
1991-06-25,46.5,46.63,46.38,46.5,61700,3.22981498394786,3.23884457422557,3.22147997753768,3.22981498394786,888301.65636705,0.0,1.0
1991-06-26,47.0,47.25,46.38,46.75,44600,3.26454417732365,3.28190877401154,3.22147997753768,3.24717958063575,642111.083856894,0.0,1.0
1991-06-27,47.0,47.5,46.63,47.38,54300,3.26454417732365,3.29927337069943,3.23884457422557,3.29093836428924,781763.046041016,0.0,1.0
1991-06-28,46.63,46.88,46.38,46.63,76600,3.23884457422557,3.25620917091346,3.22147997753768,3.23884457422557,1102818.58796946,0.0,1.0
1991-07-01,47.0,47.38,47.0,47.25,101400,3.26454417732365,3.29093836428924,3.26454417732365,3.28190877401154,1459866.9036567,0.0,1.0
1991-07-02,46.88,47.0,46.75,47.0,78800,3.25620917091346,3.26454417732365,3.24717958063575,3.26454417732365,1134492.2288772,0.0,1.0
1991-07-03,46.13,46.88,46.0,46.88,60700,3.20411538084978,3.25620917091346,3.19508579057208,3.25620917091346,873904.546863532,0.0,1.0
1991-07-05,45.63,45.75,45.5,45.5,84200,3.169386187474,3.17772119388419,3.1603565971963,3.1603565971963,1212236.6201962,0.0,1.0
1991-07-08,45.25,45.25,44.75,45.25,139200,3.1429920005084,3.1429920005084,3.10826280713262,3.1429920005084,2004077.64288968,0.0,1.0
1991-07-09,45.25,45.5,45.13,45.13,119800,3.1429920005084,3.1603565971963,3.13465699409822,3.13465699409822,1724773.71852144,0.0,1.0
1991-07-10,45.0,45.63,44.88,44.88,178900,3.12562740382051,3.169386187474,3.11729239741032,3.11729239741032,2575642.89017934,0.0,1.0
1991-07-11,44.88,45.38,44.63,44.88,80500,3.11729239741032,3.15202159078611,3.09992780072243,3.11729239741032,1158967.31503319,0.0,1.0
1991-07-12,44.88,45.5,44.5,45.25,106700,3.11729239741032,3.1603565971963,3.09089821044473,3.1429920005084,1536171.58402535,0.0,1.0
1991-07-15,45.0,45.5,44.13,44.13,138000,3.12562740382051,3.1603565971963,3.06519860734665,3.06519860734665,1986801.11148546,0.0,1.0
1991-07-16,45.13,45.13,44.88,45.0,171700,3.13465699409822,3.13465699409822,3.11729239741032,3.12562740382051,2471983.70175401,0.0,1.0
1991-07-17,44.13,45.0,44.0,45.0,240200,3.06519860734665,3.12562740382051,3.05616901706895,3.12562740382051,3458185.70274498,0.0,1.0
1991-07-18,44.5,44.5,44.0,44.5,415000,3.09089821044473,3.09089821044473,3.05616901706895,3.09089821044473,5974800.44395989,0.0,1.0
1991-07-19,44.88,45.0,44.25,44.5,141300,3.11729239741032,3.12562740382051,3.07353361375684,3.09089821044473,2034311.57284707,0.0,1.0
1991-07-22,42.88,44.25,42.88,44.25,142500,2.97837562390719,3.07353361375684,2.97837562390719,3.07353361375684,2051588.10425129,0.0,1.0
1991-07-23,43.75,44.13,42.88,43.13,168500,3.03880442038105,3.06519860734665,2.97837562390719,2.99574022059508,2425912.95134275,0.0,1.0
1991-07-24,42.13,43.63,41.88,43.5,291900,2.92628183384352,3.03046941397087,2.90891723715562,3.02143982369316,4202516.26407684,0.0,1.0
1991-07-25,42.5,42.5,42.13,42.13,135200,2.9519814369416,2.9519814369416,2.92628183384352,2.92628183384352,1946489.2048756,0.0,1.0
1991-07-26,42.63,42.75,42.38,42.63,222400,2.9610110272193,2.96934603362949,2.94364643053141,2.9610110272193,3201917.15358236,0.0,1.0
1991-07-29,42.88,43.0,42.63,42.63,126600,2.97837562390719,2.98671063031738,2.9610110272193,2.9610110272193,1822674.06314536,0.0,1.0
1991-07-30,43.63,43.75,42.75,42.75,204300,3.03046941397087,3.03880442038105,2.96934603362949,2.96934603362949,2941329.47156868,0.0,1.0
1991-07-31,45.0,45.0,43.88,43.88,257700,3.12562740382051,3.12562740382051,3.04783401065876,3.04783401065876,3710135.11905654,0.0,1.0
1991-08-01,46.0,46.25,45.0,45.0,391600,3.19508579057208,3.21245038725997,3.12562740382051,3.12562740382051,5637908.08157757,0.0,1.0
1991-08-02,45.88,46.88,45.63,46.88,130900,3.18675078416189,3.25620917091346,3.169386187474,3.25620917091346,1884581.63401048,0.0,1.0
1991-08-05,45.63,46.13,45.5,46.0,101600,3.169386187474,3.20411538084978,3.1603565971963,3.19508579057208,1462746.32555741,0.0,1.0
1991-08-06,45.5,45.75,45.25,45.5,182100,3.1603565971963,3.17772119388419,3.1429920005084,3.1603565971963,2621713.64059059,0.0,1.0
1991-08-07,45.5,45.5,45.0,45.5,155300,3.1603565971963,3.1603565971963,3.12562740382051,3.1603565971963,2235871.10589631,0.0,1.0
1991-08-08,45.13,45.63,44.88,45.38,114500,3.13465699409822,3.169386187474,3.11729239741032,3.15202159078611,1648469.03815279,0.0,1.0
1991-08-09,44.25,45.38,44.25,45.13,101100,3.07353361375684,3.15202159078611,3.07353361375684,3.13465699409822,1455547.77080565,0.0,1.0
1991-08-12,44.0,44.25,43.75,44.25,177400,3.05616901706895,3.07353361375684,3.03880442038105,3.07353361375684,2554047.22592406,0.0,1.0
1991-08-13,43.88,44.13,43.63,43.75,408300,3.04783401065876,3.06519860734665,3.03046941397087,3.03880442038105,5878339.81028632,0.0,1.0
1991-08-14,44.0,44.13,43.88,44.0,198600,3.05616901706895,3.06519860734665,3.04783401065876,3.05616901706895,2859265.94739863,0.0,1.0
1991-08-15,44.13,44.38,43.88,44.0,132600,3.06519860734665,3.08256320403454,3.04783401065876,3.05616901706895,1909056.72016646,0.0,1.0
1991-08-16,43.0,44.25,42.88,44.25,130800,2.98671063031738,3.07353361375684,2.97837562390719,3.07353361375684,1883141.92306013,0.0,1.0
1991-08-19,42.13,42.75,41.25,41.75,119000,2.92628183384352,2.96934603362949,2.86515845350214,2.89988764687792,1713256.03091862,0.0,1.0
1991-08-20,42.88,43.25,42.63,42.88,109500,2.97837562390719,3.00407522700527,2.9610110272193,2.97837562390719,1576483.4906352,0.0,1.0
1991-08-21,43.5,44.5,43.25,44.25,165700,3.02143982369316,3.09089821044473,3.00407522700527,3.07353361375684,2385601.0447329,0.0,1.0
1991-08-22,42.88,43.38,42.75,43.0,98700,2.97837562390719,3.01310481728297,2.96934603362949,2.98671063031738,1420994.70799721,0.0,1.0
1991-08-23,43.13,43.25,42.75,42.88,102400,2.99574022059508,3.00407522700527,2.96934603362949,2.97837562390719,1474264.01316023,0.0,1.0
1991-08-26,43.13,43.5,42.88,43.38,64100,2.99574022059508,3.02143982369316,2.97837562390719,3.01310481728297,922854.719175492,0.0,1.0
1991-08-27,41.88,43.13,41.88,43.0,206700,2.90891723715562,2.99574022059508,2.90891723715562,2.98671063031738,2975882.53437714,0.0,1.0
1991-08-28,41.75,42.13,41.5,42.0,272900,2.89988764687792,2.92628183384352,2.88252305019003,2.91725224356581,3928971.18351001,0.0,1.0
1991-08-29,42.38,42.5,41.75,42.0,80000,2.94364643053141,2.9519814369416,2.89988764687792,2.91725224356581,1151768.76028142,0.0,1.0
1991-08-30,42.5,42.5,42.25,42.25,161900,2.9519814369416,2.9519814369416,2.9346168402537,2.9346168402537,2330892.02861953,0.0,1.0
1991-09-03,42.25,42.75,42.25,42.5,138000,2.9346168402537,2.96934603362949,2.9346168402537,2.9519814369416,1986801.11148546,0.0,1.0
1991-09-04,42.5,42.5,42.25,42.5,107600,2.9519814369416,2.9519814369416,2.9346168402537,2.9519814369416,1549128.98257851,0.0,1.0
1991-09-05,42.63,42.63,42.5,42.5,134900,2.9610110272193,2.9610110272193,2.9519814369416,2.9519814369416,1942170.07202455,0.0,1.0
1991-09-06,42.5,42.5,41.75,41.88,166700,3.00476981087279,3.00476981087279,2.95174446126915,2.96093552186711,2357834.52508201,0.76,1.0
1991-09-09,42.5,42.63,42.25,42.38,144300,3.00476981087279,3.01396087147075,2.98709469433824,2.9962857549362,2041004.93082984,0.0,1.0
1991-09-10,42.63,42.63,42.25,42.5,186200,3.01396087147075,3.01396087147075,2.98709469433824,3.00476981087279,2633646.00222118,0.0,1.0
1991-09-11,42.5,42.88,42.0,42.38,466700,3.00476981087279,3.0316359880053,2.96941957780369,2.9962857549362,6601088.01953073,0.0,1.0
1991-09-12,43.75,44.0,42.63,42.75,178700,3.09314539354552,3.11082051008006,3.01396087147075,3.02244492740733,2527564.66485996,0.0,1.0
1991-09-13,44.5,44.5,43.88,44.38,244600,3.14617074314915,3.14617074314915,3.10233645414348,3.13768668721257,3459666.0158072,0.0,1.0
1991-09-16,44.63,44.75,44.0,44.5,225200,3.15536180374712,3.1638458596837,3.11082051008006,3.14617074314915,3185268.95649951,0.0,1.0
1991-09-17,44.88,44.88,44.5,44.5,74000,3.17303692028166,3.17303692028166,3.14617074314915,3.14617074314915,1046669.19529735,0.0,1.0
1991-09-18,44.38,44.88,44.25,44.88,51100,3.13768668721257,3.17303692028166,3.12849562661461,3.17303692028166,722767.511887767,0.0,1.0
1991-09-19,45.0,45.13,44.25,44.25,135200,3.18152097621824,3.19071203681621,3.12849562661461,3.12849562661461,1912292.9081649,0.0,1.0
1991-09-20,45.63,45.88,44.75,45.25,227100,3.2260622698853,3.24373738641985,3.1638458596837,3.19919609275279,3212142.89529769,0.0,1.0
1991-09-23,45.13,45.63,45.0,45.5,67800,3.19071203681621,3.2260622698853,3.18152097621824,3.21687120928734,958975.289745413,0.0,1.0
1991-09-24,44.88,45.25,44.88,45.13,59600,3.17303692028166,3.19919609275279,3.17303692028166,3.19071203681621,842993.027563815,0.0,1.0
1991-09-25,44.0,45.0,43.75,44.88,102600,3.11082051008006,3.18152097621824,3.09314539354552,3.17303692028166,1451192.69510147,0.0,1.0
1991-09-26,44.25,44.5,43.5,43.63,146700,3.12849562661461,3.14617074314915,3.07547027701097,3.08466133760893,2074950.95878543,0.0,1.0
1991-09-27,44.75,44.88,44.38,44.5,74800,3.1638458596837,3.17303692028166,3.13768668721257,3.14617074314915,1057984.53794922,0.0,1.0
1991-09-30,45.25,45.25,44.38,44.75,80300,3.19919609275279,3.19919609275279,3.13768668721257,3.1638458596837,1135777.51868078,0.0,1.0
1991-10-01,44.25,45.5,44.25,45.25,158800,3.12849562661461,3.21687120928734,3.12849562661461,3.19919609275279,2246095.51639486,0.0,1.0
1991-10-02,44.75,44.88,44.25,44.38,41200,3.1638458596837,3.17303692028166,3.12849562661461,3.13768668721257,582740.146570959,0.0,1.0
1991-10-03,44.75,44.88,44.38,44.5,47700,3.1638458596837,3.17303692028166,3.13768668721257,3.14617074314915,674677.305617348,0.0,1.0
1991-10-04,44.5,45.0,44.5,44.88,52300,3.14617074314915,3.18152097621824,3.14617074314915,3.17303692028166,739740.525865563,0.0,1.0
1991-10-07,44.75,45.0,44.38,44.63,55300,3.1638458596837,3.18152097621824,3.13768668721257,3.15536180374712,782173.060810049,0.0,1.0
1991-10-08,45.5,45.5,44.63,44.88,111900,3.21687120928734,3.21687120928734,3.15536180374712,3.17303692028166,1582733.55342937,0.0,1.0
1991-10-09,44.5,46.0,44.13,45.5,74500,3.14617074314915,3.25222144235643,3.12001157067803,3.21687120928734,1053741.28445477,0.0,1.0
1991-10-10,47.0,47.0,44.5,44.75,177000,3.32292190849461,3.32292190849461,3.14617074314915,3.1638458596837,2503519.56172475,0.0,1.0
1991-10-11,46.5,47.0,46.25,47.0,123200,3.28757167542552,3.32292190849461,3.26989655889097,3.32292190849461,1742562.76838694,0.0,1.0
1991-10-14,46.25,46.63,46.25,46.5,57300,3.26989655889097,3.29676273602348,3.26989655889097,3.28757167542552,810461.417439708,0.0,1.0
1991-10-15,46.0,46.25,45.63,46.25,85100,3.25222144235643,3.26989655889097,3.2260622698853,3.26989655889097,1203669.57459196,0.0,1.0
1991-10-16,46.0,46.25,45.5,45.75,164000,3.25222144235643,3.26989655889097,3.21687120928734,3.23454632582188,2319645.24363197,0.0,1.0
1991-10-17,46.25,46.63,45.5,46.0,174700,3.26989655889097,3.29676273602348,3.21687120928734,3.25222144235643,2470987.95160065,0.0,1.0
1991-10-18,48.38,48.38,46.38,46.38,216300,3.4204885517653,3.4204885517653,3.27908761948894,3.27908761948894,3059385.76949754,0.0,1.0
1991-10-21,47.5,48.25,47.0,48.25,104000,3.3582721415637,3.41129749116734,3.32292190849461,3.41129749116734,1470994.54474223,0.0,1.0
1991-10-22,47.88,48.25,47.38,47.38,195600,3.38513831869621,3.41129749116734,3.34978808562712,3.34978808562712,2766601.27838057,0.0,1.0
1991-10-23,48.88,49.25,47.88,47.88,111100,3.4558387848344,3.48199795730552,3.38513831869621,3.38513831869621,1571418.21077751,0.0,1.0
1991-10-24,48.75,48.88,48.25,48.88,72800,3.44664772423643,3.4558387848344,3.41129749116734,3.4558387848344,1029696.18131956,0.0,1.0
1991-10-25,47.88,48.75,47.63,48.75,143700,3.38513831869621,3.44664772423643,3.36746320216167,3.44664772423643,2032518.42384094,0.0,1.0
1991-10-28,48.0,48.38,48.0,48.25,141600,3.39362237463279,3.4204885517653,3.39362237463279,3.41129749116734,2002815.6493798,0.0,1.0
1991-10-29,48.88,49.13,48.0,48.13,118900,3.4558387848344,3.47351390136894,3.39362237463279,3.40281343523076,1681742.80163318,0.0,1.0
1991-10-30,51.25,51.88,49.0,49.13,231500,3.62339888958189,3.66794018324895,3.46432284077098,3.47351390136894,3274377.27988294,0.0,1.0
1991-10-31,52.0,52.0,51.0,52.0,237900,3.67642423918553,3.67642423918553,3.60572377304734,3.67642423918553,3364900.02109784,0.0,1.0
1991-11-01,53.63,54.25,51.63,52.0,270200,3.79166599899077,3.83550028799644,3.6502650667144,3.67642423918553,3821756.98066682,0.0,1.0
1991-11-04,52.13,53.38,51.63,53.38,150200,3.68561529978349,3.77399088245622,3.6502650667144,3.77399088245622,2124455.58288733,0.0,1.0
1991-11-05,51.25,52.38,51.13,52.13,185200,3.62339888958189,3.70329041631804,3.61491483364531,3.68561529978349,2619501.82390635,0.0,1.0
1991-11-06,52.38,52.5,51.63,51.63,160300,3.70329041631804,3.71177447225462,3.6502650667144,3.6502650667144,2267311.7838671,0.0,1.0
1991-11-07,54.25,54.25,52.38,52.38,215200,3.83550028799644,3.83550028799644,3.70329041631804,3.70329041631804,3043827.17335122,0.0,1.0
1991-11-08,53.5,54.75,53.38,54.75,126700,3.7824749383928,3.87085052106553,3.77399088245622,3.87085052106553,1792067.39248885,0.0,1.0
1991-11-11,54.63,55.0,53.25,53.25,275800,3.86236646512895,3.88852563760008,3.76479982185826,3.76479982185826,3900964.37922986,0.0,1.0
1991-11-12,56.25,56.5,54.75,55.0,249500,3.97690122027281,3.99457633680735,3.87085052106553,3.88852563760008,3528972.48954986,0.0,1.0
1991-11-13,56.38,56.5,55.5,56.0,211500,3.98609228087077,3.99457633680735,3.92387587066917,3.95922610373826,2991493.71358635,0.0,1.0
1991-11-14,58.75,58.75,56.88,57.0,246300,4.15365238561826,4.15365238561826,4.02144251393986,4.02992656987644,3483711.11894241,0.0,1.0
1991-11-15,55.75,58.0,55.25,58.0,331800,3.94155098720371,4.10062703601463,3.90620075413462,4.10062703601463,4693038.3648603,0.0,1.0
1991-11-18,53.63,55.75,53.0,55.75,253600,3.79166599899077,3.94155098720371,3.74712470532371,3.94155098720371,3586963.62064066,0.0,1.0
1991-11-19,51.88,52.75,50.63,52.5,295800,3.66794018324895,3.72944958878916,3.57956460057622,3.71177447225462,4183847.94552644,0.0,1.0
1991-11-20,52.13,53.25,51.88,52.13,187600,3.68561529978349,3.76479982185826,3.66794018324895,3.68561529978349,2653447.85186194,0.0,1.0
1991-11-21,51.75,52.5,51.63,52.25,193500,3.65874912265098,3.71177447225462,3.6502650667144,3.69409935572007,2736898.50391943,0.0,1.0
1991-11-22,51.25,51.75,51.0,51.75,120700,3.62339888958189,3.65874912265098,3.60572377304734,3.65874912265098,1707202.32259987,0.0,1.0
1991-11-25,51.5,51.88,51.0,51.25,173200,3.64107400611644,3.66794018324895,3.60572377304734,3.62339888958189,2449771.6841284,0.0,1.0
1991-11-26,52.38,52.5,51.38,51.5,248500,3.70329041631804,3.71177447225462,3.63258995017985,3.64107400611644,3514828.31123503,0.0,1.0
1991-11-27,52.25,52.38,52.0,52.25,95200,3.69409935572007,3.70329041631804,3.67642423918553,3.69409935572007,1346525.77557173,0.0,1.0
1991-11-29,52.13,52.5,52.0,52.25,40300,3.68561529978349,3.71177447225462,3.67642423918553,3.69409935572007,570010.386087613,0.0,1.0
1991-12-02,54.38,54.38,51.63,51.88,230800,3.8446913485944,3.8446913485944,3.6502650667144,3.66794018324895,3264476.35506256,0.0,1.0
1991-12-03,53.75,54.38,53.75,54.0,149200,3.80015005492735,3.8446913485944,3.80015005492735,3.81782517146189,2110311.4045725,0.0,1.0
1991-12-04,53.0,53.75,52.63,53.63,73800,3.74712470532371,3.80015005492735,3.72096553285258,3.79166599899077,1043840.35963439,0.0,1.0
1991-12-05,52.38,52.75,52.0,52.75,127200,3.70329041631804,3.72944958878916,3.67642423918553,3.72944958878916,1799139.48164626,0.0,1.0
1991-12-06,53.13,53.88,52.5,52.5,118400,3.75631576592167,3.80934111552531,3.71177447225462,3.71177447225462,1674670.71247577,0.0,1.0
1991-12-09,53.5,53.75,52.5,52.5,162000,3.83620729265782,3.85413349495996,3.76450248344926,3.76450248344926,2259262.688069,0.76,1.0
1991-12-10,53.88,54.38,53.5,53.5,103400,3.86345512015707,3.89930752476135,3.83620729265782,3.83620729265782,1442023.22189095,0.0,1.0
1991-12-11,53.38,54.13,52.75,53.63,209900,3.82760271555279,3.88138132245921,3.7824286857514,3.84552891785493,2927279.24830669,0.0,1.0
1991-12-12,53.5,54.13,53.25,53.5,72900,3.83620729265782,3.88138132245921,3.81828109035568,3.83620729265782,1016668.20963105,0.0,1.0
1991-12-13,52.5,53.63,52.25,53.5,88500,3.76450248344926,3.84552891785493,3.74657628114712,3.83620729265782,1234226.83885251,0.0,1.0
1991-12-16,52.13,53.0,52.0,52.75,256600,3.7379717040421,3.80035488805354,3.72865007884498,3.7824286857514,3578560.52937348,0.0,1.0
1991-12-17,52.5,52.5,52.13,52.5,114000,3.76450248344926,3.76450248344926,3.7379717040421,3.76450248344926,1589851.52123374,0.0,1.0
1991-12-18,52.5,53.0,51.88,53.0,98900,3.76450248344926,3.80035488805354,3.72004550173996,3.80035488805354,1379265.92500015,0.0,1.0
1991-12-19,52.0,52.25,51.75,52.25,136000,3.72865007884498,3.74657628114712,3.71072387654285,3.74657628114712,1896664.9726999,0.0,1.0
1991-12-20,54.63,55.13,52.75,53.0,317000,3.91723372706349,3.95308613166777,3.7824286857514,3.80035488805354,4420902.91430785,0.0,1.0
1991-12-23,55.75,56.0,53.75,54.25,173300,3.99754311337707,4.01546931567921,3.85413349495996,3.88998589956424,2416853.2335948,0.0,1.0
1991-12-24,58.75,59.0,58.0,58.25,314800,4.21265754100275,4.23058374330489,4.15887893409633,4.17680513639847,4390221.56916123,0.0,1.0
1991-12-26,59.0,60.0,58.5,58.75,371900,4.23058374330489,4.30228855251344,4.19473133870061,4.21265754100275,5186541.93637568,0.0,1.0
1991-12-27,59.25,59.5,59.0,59.0,135000,4.24850994560703,4.26643614790917,4.23058374330489,4.23058374330489,1882718.90672416,0.0,1.0
1991-12-30,60.88,61.0,59.0,59.38,337000,4.36538878461697,4.373993361722,4.23058374330489,4.25783157080414,4699824.23382255,0.0,1.0
1991-12-31,61.13,61.75,60.75,61.25,160800,4.38331498691911,4.42777196862842,4.35606715941986,4.39191956402414,2242527.40889812,0.0,1.0
1992-01-02,59.38,60.38,59.25,60.25,183900,4.25783157080414,4.3295363800127,4.24850994560703,4.32021475481558,2564681.53293758,0.0,1.0
1992-01-03,60.0,60.13,59.38,59.63,177400,4.30228855251344,4.31161017771056,4.25783157080414,4.27575777310628,2474032.10409531,0.0,1.0
1992-01-06,59.63,60.25,59.25,59.25,164700,4.27575777310628,4.32021475481558,4.24850994560703,4.24850994560703,2296917.06620348,0.0,1.0
1992-01-07,60.0,60.0,59.25,59.63,227400,4.30228855251344,4.30228855251344,4.24850994560703,4.27575777310628,3171335.40288204,0.0,1.0
1992-01-08,59.63,60.5,59.38,60.0,157000,4.27575777310628,4.33814095711772,4.25783157080414,4.30228855251344,2189532.35819032,0.0,1.0
1992-01-09,59.0,59.88,58.75,59.5,136600,4.23058374330489,4.29368397540842,4.21265754100275,4.26643614790917,1905032.61228534,0.0,1.0
1992-01-10,59.75,59.88,59.0,59.0,242000,4.2843623502113,4.29368397540842,4.23058374330489,4.23058374330489,3374947.96612777,0.0,1.0
1992-01-13,59.63,59.88,59.25,59.63,116900,4.27575777310628,4.29368397540842,4.24850994560703,4.27575777310628,1630295.11256337,0.0,1.0
1992-01-14,60.75,60.75,59.63,59.75,192300,4.35606715941986,4.35606715941986,4.27575777310628,4.2843623502113,2681828.48713376,0.0,1.0
1992-01-15,60.0,60.88,59.63,60.88,258200,4.30228855251344,4.36538878461697,4.27575777310628,4.36538878461697,3600874.23493466,0.0,1.0
1992-01-16,59.88,59.88,59.25,59.75,104800,4.29368397540842,4.29368397540842,4.24850994560703,4.2843623502113,1461547.71425698,0.0,1.0
1992-01-17,59.75,60.25,59.25,60.13,132700,4.2843623502113,4.32021475481558,4.24850994560703,4.31161017771056,1850642.95497998,0.0,1.0
1992-01-20,58.5,59.63,58.25,59.5,143300,4.19473133870061,4.27575777310628,4.17680513639847,4.26643614790917,1998471.25432276,0.0,1.0
1992-01-21,58.0,58.5,57.75,58.38,124600,4.15887893409633,4.19473133870061,4.14095273179419,4.18612676159558,1737679.82057653,0.0,1.0
1992-01-22,58.0,58.75,57.88,58.13,230800,4.15887893409633,4.21265754100275,4.1502743569913,4.16820055929344,3218752.02719953,0.0,1.0
1992-01-23,57.88,58.38,57.75,58.38,104600,4.1502743569913,4.18612676159558,4.14095273179419,4.18612676159558,1458758.50106184,0.0,1.0
1992-01-24,57.13,58.0,57.0,58.0,182600,4.09649575008488,4.15887893409633,4.08717412488777,4.15887893409633,2546551.64716913,0.0,1.0
1992-01-27,56.13,57.25,56.0,57.25,138900,4.02479094087633,4.10510032718991,4.01546931567921,4.10510032718991,1937108.56402953,0.0,1.0
1992-01-28,57.25,58.13,56.13,56.5,117800,4.10510032718991,4.16820055929344,4.02479094087633,4.05132172028349,1642846.57194153,0.0,1.0
1992-01-29,56.38,57.25,56.25,56.88,149100,4.04271714317847,4.10510032718991,4.03339551798135,4.07856954778275,2079358.43698202,0.0,1.0
1992-01-30,55.13,56.38,54.38,56.38,161100,3.95308613166777,4.04271714317847,3.89930752476135,4.04271714317847,2246711.22869084,0.0,1.0
1992-01-31,54.0,55.0,52.75,55.0,271000,3.8720596972621,3.94376450647066,3.7824286857514,3.94376450647066,3779383.87942406,0.0,1.0
1992-02-03,55.25,55.38,54.25,54.25,176400,3.9616907087728,3.97101233396991,3.88998589956424,3.88998589956424,2460086.03811957,0.0,1.0
1992-02-04,55.13,55.88,54.88,55.0,233600,3.95308613166777,4.00686473857419,3.93515992936563,3.94376450647066,3257801.01193159,0.0,1.0
1992-02-05,55.38,55.75,55.0,55.13,130700,3.97101233396991,3.99754311337707,3.94376450647066,3.95308613166777,1822750.82302851,0.0,1.0
1992-02-06,54.25,55.38,54.13,55.38,93600,3.88998589956424,3.97101233396991,3.88138132245921,3.97101233396991,1305351.77532875,0.0,1.0
1992-02-07,54.38,55.0,54.0,54.38,158900,3.89930752476135,3.94376450647066,3.8720596972621,3.89930752476135,2216029.88354422,0.0,1.0
1992-02-10,54.25,54.63,54.0,54.63,185800,3.88998589956424,3.91723372706349,3.8720596972621,3.91723372706349,2591179.05829148,0.0,1.0
1992-02-11,52.88,54.38,52.38,54.25,128800,3.79175031094852,3.89930752476135,3.75589790634424,3.88998589956424,1796253.29767461,0.0,1.0
1992-02-12,55.25,55.5,53.38,53.5,174100,3.9616907087728,3.97961691107494,3.82760271555279,3.83620729265782,2428010.08637538,0.0,1.0
1992-02-13,54.13,55.5,53.75,55.25,74500,3.88138132245921,3.97961691107494,3.85413349495996,3.9616907087728,1038981.91519222,0.0,1.0
1992-02-14,54.5,55.0,53.75,54.25,187900,3.90791210186638,3.94376450647066,3.85413349495996,3.88998589956424,2620465.79684052,0.0,1.0
1992-02-18,55.25,56.0,55.0,55.25,317900,3.9616907087728,4.01546931567921,3.94376450647066,3.9616907087728,4433454.37368601,0.0,1.0
1992-02-19,55.13,55.88,55.13,55.63,81900,3.95308613166777,4.00686473857419,3.95308613166777,3.98893853627205,1142182.80341266,0.0,1.0
1992-02-20,55.38,55.75,55.13,55.38,224400,3.97101233396991,3.99754311337707,3.95308613166777,3.97101233396991,3129497.20495483,0.0,1.0
1992-02-21,56.0,56.0,55.13,55.38,256400,4.01546931567921,4.01546931567921,3.95308613166777,3.97101233396991,3575771.31617834,0.0,1.0
1992-02-24,55.25,56.0,55.13,55.88,165900,3.9616907087728,4.01546931567921,3.95308613166777,4.00686473857419,2313652.34537436,0.0,1.0
1992-02-25,53.75,55.13,53.5,55.13,243900,3.85413349495996,3.95308613166777,3.83620729265782,3.95308613166777,3401445.49148166,0.0,1.0
1992-02-26,54.75,54.88,53.75,53.75,164500,3.92583830416852,3.93515992936563,3.85413349495996,3.85413349495996,2294127.85300833,0.0,1.0
1992-02-27,54.38,54.88,54.25,54.88,50100,3.89930752476135,3.93515992936563,3.88998589956424,3.93515992936563,698697.905384301,0.0,1.0
1992-02-28,54.88,55.5,54.38,54.63,192100,3.93515992936563,3.97961691107494,3.89930752476135,3.91723372706349,2679039.27393861,0.0,1.0
1992-03-02,55.0,55.13,54.88,54.88,151000,3.94376450647066,3.95308613166777,3.93515992936563,3.93515992936563,2105855.96233592,0.0,1.0
1992-03-03,55.63,56.25,54.88,54.88,217200,3.98893853627205,4.03339551798135,3.93515992936563,3.93515992936563,3029085.52992954,0.0,1.0
1992-03-04,56.25,56.5,55.63,55.88,98600,4.03339551798135,4.05132172028349,3.98893853627205,4.00686473857419,1375082.10520743,0.0,1.0
1992-03-05,56.25,56.38,56.0,56.13,98700,4.03339551798135,4.04271714317847,4.01546931567921,4.02479094087633,1376476.711805,0.0,1.0
1992-03-06,56.13,56.5,56.13,56.5,163600,4.02479094087633,4.05132172028349,4.02479094087633,4.05132172028349,2281576.39363017,0.0,1.0
1992-03-09,55.5,55.63,55.38,55.5,82000,4.03411256607344,4.04356183875073,4.02539016052517,4.03411256607344,1128129.15491589,0.76,1.0
1992-03-10,55.75,56.13,55.5,55.5,83300,4.05228424429899,4.07990519520184,4.03411256607344,4.03411256607344,1146014.12932309,0.0,1.0
1992-03-11,54.63,55.63,53.75,55.63,157300,3.9708751258485,4.04356183875073,3.90691081849455,4.04356183875073,2164081.90327158,0.0,1.0
1992-03-12,55.5,56.0,54.75,54.75,82000,4.03411256607344,4.07045592252455,3.97959753139677,3.97959753139677,1128129.15491589,0.0,1.0
1992-03-13,56.0,56.13,55.5,56.0,84300,4.07045592252455,4.07990519520184,4.03411256607344,4.07045592252455,1159771.80194402,0.0,1.0
1992-03-16,56.0,56.25,55.88,56.13,103600,4.07045592252455,4.08862760075011,4.06173351697628,4.07990519520184,1425294.88352788,0.0,1.0
1992-03-17,56.25,56.38,56.0,56.13,80400,4.08862760075011,4.0980768734274,4.07045592252455,4.07990519520184,1106116.87872241,0.0,1.0
1992-03-18,56.25,56.5,55.88,56.38,76300,4.08862760075011,4.10679927897566,4.06173351697628,4.0980768734274,1049710.42097661,0.0,1.0
1992-03-19,56.75,56.75,56.13,56.5,208100,4.12497095720122,4.12497095720122,4.07990519520184,4.10679927897566,2862971.67241459,0.0,1.0
1992-03-20,55.75,57.0,55.63,56.88,132300,4.05228424429899,4.14314263542677,4.04356183875073,4.13442022987851,1820140.08774844,0.0,1.0
1992-03-23,54.88,55.63,54.75,55.5,80800,3.98904680407406,4.04356183875073,3.97959753139677,4.03411256607344,1111619.94777078,0.0,1.0
1992-03-24,54.25,55.5,54.0,55.13,82200,3.94325417494566,4.03411256607344,3.9250824967201,4.00721848229962,1130880.68944007,0.0,1.0
1992-03-25,53.25,54.38,53.25,54.38,102400,3.87056746204343,3.95270344762295,3.87056746204343,3.95270344762295,1408785.67638277,0.0,1.0
1992-03-26,53.25,54.0,53.25,53.75,56500,3.87056746204343,3.9250824967201,3.87056746204343,3.90691081849455,777308.503082291,0.0,1.0
1992-03-27,52.88,53.38,52.75,53.25,49700,3.84367337826961,3.88001673472072,3.83422410559232,3.87056746204343,683756.329259997,0.0,1.0
1992-03-30,52.0,52.63,50.5,52.63,197300,3.77970907091565,3.82550170004406,3.67067900156232,3.82550170004406,2714388.8081086,0.0,1.0
1992-03-31,50.88,52.13,50.88,51.63,164800,3.69829995246516,3.78915834359294,3.69829995246516,3.75281498714183,2267264.44792852,0.0,1.0
1992-04-01,50.75,51.0,50.25,50.88,149800,3.68885067978787,3.70702235801343,3.65250732333676,3.69829995246516,2060899.35861464,0.0,1.0
1992-04-02,50.75,51.5,50.5,50.88,104000,3.68885067978787,3.74336571446454,3.67067900156232,3.69829995246516,1430797.95257625,0.0,1.0
1992-04-03,50.25,50.88,49.75,50.63,152600,3.65250732333676,3.69829995246516,3.61616396688565,3.68012827423961,2099420.84195323,0.0,1.0
1992-04-06,50.38,50.75,50.13,50.63,91500,3.66195659601405,3.68885067978787,3.6437849177885,3.68012827423961,1258827.04481468,0.0,1.0
1992-04-07,49.0,50.25,48.75,50.25,243700,3.56164893220898,3.65250732333676,3.54347725398343,3.65250732333676,3352744.81771954,0.0,1.0
1992-04-08,47.5,48.63,47.25,48.25,166700,3.45261886285565,3.53475484843516,3.43444718463009,3.50713389753231,2293404.02590828,0.0,1.0
1992-04-09,49.75,49.88,47.5,47.75,203200,3.61616396688565,3.62561323956294,3.45261886285565,3.4707905410812,2795559.07657206,0.0,1.0
1992-04-10,51.25,51.75,49.75,50.25,166800,3.72519403623899,3.7615373926901,3.61616396688565,3.65250732333676,2294779.79317037,0.0,1.0
1992-04-13,51.38,51.38,51.0,51.0,82000,3.73464330891627,3.73464330891627,3.70702235801343,3.70702235801343,1128129.15491589,0.0,1.0
1992-04-14,52.25,52.25,51.5,51.5,110100,3.79788074914121,3.79788074914121,3.74336571446454,3.74336571446454,1514719.7555639,0.0,1.0
1992-04-15,52.88,53.0,52.38,52.63,128100,3.84367337826961,3.85239578381788,3.8073300218185,3.82550170004406,1762357.86274056,0.0,1.0
1992-04-16,53.38,53.38,52.63,53.0,114100,3.88001673472072,3.88001673472072,3.82550170004406,3.85239578381788,1569750.4460476,0.0,1.0
1992-04-20,52.63,53.0,52.5,52.88,62100,3.82550170004406,3.85239578381788,3.81605242736677,3.84367337826961,854351.469759472,0.0,1.0
1992-04-21,51.0,51.88,50.0,51.63,271200,3.70702235801343,3.77098666536739,3.63433564511121,3.75281498714183,3731080.81479499,0.0,1.0
1992-04-22,50.75,51.25,50.38,51.25,123300,3.68885067978787,3.72519403623899,3.66195659601405,3.72519403623899,1696321.03416011,0.0,1.0
1992-04-23,51.13,51.38,50.75,50.88,74900,3.71647163069072,3.73464330891627,3.68885067978787,3.69829995246516,1030449.67930732,0.0,1.0
1992-04-24,51.25,51.63,50.75,51.63,65100,3.72519403623899,3.75281498714183,3.68885067978787,3.75281498714183,895624.487622248,0.0,1.0
1992-04-27,50.5,51.5,50.5,51.25,51800,3.67067900156232,3.74336571446454,3.67067900156232,3.72519403623899,712647.44176394,0.0,1.0
1992-04-28,51.0,51.0,50.63,50.63,48300,3.70702235801343,3.70702235801343,3.68012827423961,3.68012827423961,664495.587590701,0.0,1.0
1992-04-29,52.25,52.63,51.0,51.13,100600,3.79788074914121,3.82550170004406,3.70702235801343,3.71647163069072,1384021.8656651,0.0,1.0
1992-04-30,51.75,52.5,51.38,52.5,104500,3.7615373926901,3.81605242736677,3.73464330891627,3.81605242736677,1437676.78888671,0.0,1.0
1992-05-01,51.0,51.75,51.0,51.75,74500,3.70702235801343,3.7615373926901,3.70702235801343,3.7615373926901,1024946.61025895,0.0,1.0
1992-05-04,51.75,52.5,51.13,51.13,58900,3.7615373926901,3.81605242736677,3.71647163069072,3.71647163069072,810326.917372511,0.0,1.0
1992-05-05,52.5,54.0,52.5,53.75,304100,3.81605242736677,3.9250824967201,3.81605242736677,3.90691081849455,4183708.24402344,0.0,1.0
1992-05-06,52.38,52.63,52.25,52.63,81600,3.8073300218185,3.82550170004406,3.79788074914121,3.82550170004406,1122626.08586752,0.0,1.0
1992-05-07,52.5,52.63,52.13,52.13,48700,3.81605242736677,3.82550170004406,3.78915834359294,3.78915834359294,669998.65663907,0.0,1.0
1992-05-08,52.75,52.88,52.5,52.63,60000,3.83422410559232,3.84367337826961,3.81605242736677,3.82550170004406,825460.35725553,0.0,1.0
1992-05-11,53.13,53.25,52.63,53.0,61000,3.86184505649517,3.87056746204343,3.82550170004406,3.85239578381788,839218.029876454,0.0,1.0
1992-05-12,53.0,53.38,52.88,53.13,105800,3.85239578381788,3.88001673472072,3.84367337826961,3.86184505649517,1455561.76329392,0.0,1.0
1992-05-13,53.13,53.13,52.88,53.0,101000,3.86184505649517,3.86184505649517,3.84367337826961,3.85239578381788,1389524.93471347,0.0,1.0
1992-05-14,52.5,53.25,51.88,53.25,168300,3.81605242736677,3.87056746204343,3.77098666536739,3.87056746204343,2315416.30210176,0.0,1.0
1992-05-15,52.5,52.63,52.0,52.38,103200,3.81605242736677,3.82550170004406,3.77970907091565,3.8073300218185,1419791.81447951,0.0,1.0
1992-05-18,51.75,52.88,51.63,52.75,139200,3.7615373926901,3.84367337826961,3.75281498714183,3.83422410559232,1915068.02883283,0.0,1.0
1992-05-19,51.88,51.88,50.88,51.75,140800,3.77098666536739,3.77098666536739,3.69829995246516,3.7615373926901,1937080.30502631,0.0,1.0
1992-05-20,50.25,51.75,50.0,51.63,187700,3.65250732333676,3.7615373926901,3.63433564511121,3.75281498714183,2582315.15094772,0.0,1.0
1992-05-21,50.25,50.75,49.63,50.25,119400,3.65250732333676,3.68885067978787,3.60744156133738,3.65250732333676,1642666.1109385,0.0,1.0
1992-05-22,50.25,50.5,50.0,50.38,55500,3.65250732333676,3.67067900156232,3.63433564511121,3.66195659601405,763550.830461365,0.0,1.0
1992-05-26,50.5,50.5,49.75,50.38,70900,3.67067900156232,3.67067900156232,3.61616396688565,3.66195659601405,975418.988823617,0.0,1.0
1992-05-27,50.88,51.13,50.5,50.5,95000,3.69829995246516,3.71647163069072,3.67067900156232,3.67067900156232,1306978.89898792,0.0,1.0
1992-05-28,52.0,52.13,50.88,51.0,180500,3.77970907091565,3.78915834359294,3.69829995246516,3.70702235801343,2483259.90807705,0.0,1.0
1992-05-29,51.5,52.0,51.5,52.0,228100,3.74336571446454,3.77970907091565,3.74336571446454,3.77970907091565,3138125.12483311,0.0,1.0
1992-06-01,51.25,51.63,50.88,51.63,83900,3.72519403623899,3.75281498714183,3.69829995246516,3.75281498714183,1154268.73289565,0.0,1.0
1992-06-02,51.5,52.0,51.0,51.13,66000,3.74336571446454,3.77970907091565,3.70702235801343,3.71647163069072,908006.392981083,0.0,1.0
1992-06-03,52.38,52.38,51.5,51.75,56600,3.8073300218185,3.8073300218185,3.74336571446454,3.7615373926901,778684.270344382,0.0,1.0
1992-06-04,52.13,52.75,52.13,52.75,149800,3.78915834359294,3.83422410559232,3.78915834359294,3.83422410559232,2060899.35861464,0.0,1.0
1992-06-05,53.5,53.75,51.88,52.0,181200,3.88873914026899,3.90691081849455,3.77098666536739,3.77970907091565,2492890.2789117,0.0,1.0
1992-06-08,53.63,53.63,52.63,52.75,114100,3.95343031475197,3.95343031475197,3.87971354587724,3.8885595581422,1547816.07688054,0.76,1.0
1992-06-09,54.5,54.88,53.5,53.75,148600,4.01756390367299,4.04557627584539,3.94384713479825,3.96227632701694,2015823.56726072,0.0,1.0
1992-06-10,54.75,54.88,54.13,54.13,212300,4.03599309589167,4.04557627584539,3.99028869918934,3.99028869918934,2879941.74515109,0.0,1.0
1992-06-11,55.13,55.13,54.25,54.5,93200,4.06400546806407,4.06400546806407,3.9991347114543,4.01756390367299,1264298.49575168,0.0,1.0
1992-06-12,54.25,55.5,54.25,55.5,974000,3.9991347114543,4.09128067254772,3.9991347114543,4.09128067254772,13212733.2066753,0.0,1.0
1992-06-15,54.63,54.88,54.25,54.25,71700,4.0271470836267,4.04557627584539,3.9991347114543,3.9991347114543,972641.653920552,0.0,1.0
1992-06-16,54.75,54.88,54.63,54.63,74800,4.03599309589167,4.04557627584539,4.0271470836267,4.0271470836267,1014694.50088225,0.0,1.0
1992-06-17,54.63,55.0,54.5,54.63,62500,4.0271470836267,4.05442228811035,4.01756390367299,4.0271470836267,847839.656485837,0.0,1.0
1992-06-18,54.75,54.75,53.75,54.38,120500,4.03599309589167,4.03599309589167,3.96227632701694,4.00871789140802,1634634.85770469,0.0,1.0
1992-06-19,56.0,56.0,54.75,54.75,190000,4.12813905698509,4.12813905698509,4.03599309589167,4.03599309589167,2577432.55571694,0.0,1.0
1992-06-22,55.25,55.88,55.0,55.88,75400,4.07285148032904,4.11929304472012,4.05442228811035,4.11929304472012,1022833.76158451,0.0,1.0
1992-06-23,56.5,56.5,55.38,55.5,108400,4.16499744142245,4.16499744142245,4.08243466028275,4.09128067254772,1470493.10020904,0.0,1.0
1992-06-24,57.25,57.75,56.5,56.5,132900,4.22028501807851,4.25714340251587,4.16499744142245,4.16499744142245,1802846.24555148,0.0,1.0
1992-06-25,55.75,57.5,55.75,57.5,266200,4.1097098647664,4.23871421029719,4.1097098647664,4.23871421029719,3611118.66490448,0.0,1.0
1992-06-26,55.25,55.88,54.75,55.75,200500,4.07285148032904,4.11929304472012,4.03599309589167,4.1097098647664,2719869.61800656,0.0,1.0
1992-06-29,54.88,55.13,54.75,55.0,346900,4.04557627584539,4.06400546806407,4.03599309589167,4.05442228811035,4705849.22935898,0.0,1.0
1992-06-30,55.75,56.38,55.0,55.13,175700,4.1097098647664,4.15615142915749,4.05442228811035,4.06400546806407,2383446.84231298,0.0,1.0
1992-07-01,56.13,56.25,55.75,56.0,106900,4.1377222369388,4.14656824920377,4.1097098647664,4.12813905698509,1450144.94845338,0.0,1.0
1992-07-02,55.75,56.13,55.5,55.63,124800,4.1097098647664,4.1377222369388,4.09128067254772,4.10086385250144,1692966.22607092,0.0,1.0
1992-07-06,55.75,55.88,55.13,55.75,83100,4.1097098647664,4.11929304472012,4.06400546806407,4.1097098647664,1127287.60726357,0.0,1.0
1992-07-07,55.25,55.88,55.13,55.75,70400,4.07285148032904,4.11929304472012,4.06400546806407,4.1097098647664,955006.589065645,0.0,1.0
1992-07-08,55.5,55.75,55.13,55.13,101000,4.09128067254772,4.1097098647664,4.06400546806407,4.06400546806407,1370108.88488111,0.0,1.0
1992-07-09,55.88,56.38,55.38,55.38,215500,4.11929304472012,4.15615142915749,4.08243466028275,4.08243466028275,2923351.13556316,0.0,1.0
1992-07-10,56.88,57.25,56.0,56.13,205100,4.19300981359485,4.22028501807851,4.12813905698509,4.1377222369388,2782270.61672392,0.0,1.0
1992-07-13,56.25,56.88,56.0,56.75,174200,4.14656824920377,4.19300981359485,4.12813905698509,4.18342663364114,2363098.69055732,0.0,1.0
1992-07-14,55.13,57.0,55.13,56.0,183400,4.06400546806407,4.20185582585982,4.06400546806407,4.12813905698509,2487900.68799204,0.0,1.0
1992-07-15,54.25,54.88,53.0,53.25,344200,3.9991347114543,4.04557627584539,3.90698875036089,3.92541794257957,4669222.5561988,0.0,1.0
1992-07-16,54.25,54.5,54.0,54.13,220600,3.9991347114543,4.01756390367299,3.98070551923562,3.99028869918934,2992534.85153241,0.0,1.0
1992-07-17,53.25,54.38,53.25,54.25,246000,3.92541794257957,4.00871789140802,3.92541794257957,3.9991347114543,3337096.88792825,0.0,1.0
1992-07-20,52.88,53.25,52.38,52.5,133600,3.89814273809592,3.92541794257957,3.86128435365855,3.87013036592352,1812342.04970412,0.0,1.0
1992-07-21,53.88,53.88,52.88,53.13,149300,3.97185950697065,3.97185950697065,3.89814273809592,3.9165719303146,2025319.37141337,0.0,1.0
1992-07-22,54.25,54.63,53.5,53.75,107600,3.9991347114543,4.0271470836267,3.94384713479825,3.96227632701694,1459640.75260602,0.0,1.0
1992-07-23,54.63,54.63,54.0,54.13,271600,4.0271470836267,4.0271470836267,3.98070551923562,3.99028869918934,3684372.01122485,0.0,1.0
1992-07-24,54.0,54.38,53.88,54.38,45900,3.98070551923562,4.00871789140802,3.97185950697065,4.00871789140802,622653.443723198,0.0,1.0
1992-07-27,53.25,54.25,53.25,54.25,99500,3.92541794257957,3.9991347114543,3.92541794257957,3.9991347114543,1349760.73312545,0.0,1.0
1992-07-28,53.75,53.88,53.5,53.5,130100,3.96227632701694,3.97185950697065,3.94384713479825,3.94384713479825,1764863.02894091,0.0,1.0
1992-07-29,54.0,54.5,53.88,54.13,283800,3.98070551923562,4.01756390367299,3.97185950697065,3.99028869918934,3849870.31217088,0.0,1.0
1992-07-30,55.0,55.13,54.13,54.25,118500,4.05442228811035,4.06400546806407,3.99028869918934,3.9991347114543,1607503.98869715,0.0,1.0
1992-07-31,54.75,54.88,54.63,54.88,53200,4.03599309589167,4.04557627584539,4.0271470836267,4.04557627584539,721681.115600744,0.0,1.0
1992-08-03,54.25,54.75,54.25,54.63,27900,3.9991347114543,4.03599309589167,3.9991347114543,4.0271470836267,378475.622655278,0.0,1.0
1992-08-04,54.5,55.13,54.25,54.5,71600,4.01756390367299,4.06400546806407,3.9991347114543,4.01756390367299,971285.110470173,0.0,1.0
1992-08-05,55.13,55.13,54.25,54.38,97800,4.06400546806407,4.06400546806407,3.9991347114543,4.00871789140802,1326699.49446904,0.0,1.0
1992-08-06,55.0,55.75,54.88,55.38,76100,4.05442228811035,4.1097098647664,4.04557627584539,4.08243466028275,1032329.56573715,0.0,1.0
1992-08-07,54.5,55.13,54.25,55.13,135100,4.01756390367299,4.06400546806407,3.9991347114543,4.06400546806407,1832690.20145978,0.0,1.0
1992-08-10,54.63,54.63,54.13,54.25,57100,4.0271470836267,4.0271470836267,3.99028869918934,3.9991347114543,774586.31016546,0.0,1.0
1992-08-11,55.0,55.0,54.38,54.63,135200,4.05442228811035,4.05442228811035,4.00871789140802,4.0271470836267,1834046.74491016,0.0,1.0
1992-08-12,54.25,55.0,54.25,55.0,77400,3.9991347114543,4.05442228811035,3.9991347114543,4.05442228811035,1049964.63059206,0.0,1.0
1992-08-13,54.5,54.5,54.25,54.5,75100,4.01756390367299,4.01756390367299,3.9991347114543,4.01756390367299,1018764.13123338,0.0,1.0
1992-08-14,54.5,54.88,54.25,54.63,40200,4.01756390367299,4.04557627584539,3.9991347114543,4.0271470836267,545330.467051689,0.0,1.0
1992-08-17,53.88,54.5,53.88,54.5,67100,3.97185950697065,4.01756390367299,3.97185950697065,4.01756390367299,910240.655203194,0.0,1.0
1992-08-18,53.63,54.0,53.25,53.75,91000,3.95343031475197,3.98070551923562,3.92541794257957,3.96227632701694,1234454.53984338,0.0,1.0
1992-08-19,52.25,53.5,52.0,53.38,126200,3.85170117370484,3.94384713479825,3.83327198148615,3.93500112253329,1711957.8343762,0.0,1.0
1992-08-20,50.75,52.5,50.75,52.5,121100,3.74112602039274,3.87013036592352,3.74112602039274,3.87013036592352,1642774.11840695,0.0,1.0
1992-08-21,51.63,51.88,51.0,51.63,197700,3.8059967770025,3.82442596922119,3.75955521261142,3.8059967770025,2681886.401396,0.0,1.0
1992-08-24,51.0,51.25,50.5,51.0,185100,3.75955521261142,3.7779844048301,3.72269682817405,3.75955521261142,2510961.92664845,0.0,1.0
1992-08-25,50.75,51.13,50.5,50.75,132300,3.74112602039274,3.76913839256513,3.72269682817405,3.74112602039274,1794706.98484922,0.0,1.0
1992-08-26,51.13,51.13,50.38,50.5,75200,3.76913839256513,3.76913839256513,3.71385081590908,3.72269682817405,1020120.67468376,0.0,1.0
1992-08-27,51.25,52.25,51.25,51.38,90900,3.7779844048301,3.85170117370484,3.7779844048301,3.78756758478382,1233097.996393,0.0,1.0
1992-08-28,50.88,51.38,50.63,51.25,86100,3.75070920034645,3.78756758478382,3.73228000812777,3.7779844048301,1167983.91077489,0.0,1.0
1992-08-31,51.0,51.63,50.88,51.13,76700,3.75955521261142,3.8059967770025,3.75070920034645,3.76913839256513,1040468.82643942,0.0,1.0
1992-09-01,50.38,51.13,50.0,51.0,85200,3.71385081590908,3.76913839256513,3.68583844373669,3.75955521261142,1155775.01972149,0.0,1.0
1992-09-02,51.75,51.75,50.5,50.63,84400,3.81484278926747,3.81484278926747,3.72269682817405,3.73228000812777,1144922.67211847,0.0,1.0
1992-09-03,52.13,52.5,51.88,52.0,152100,3.84285516143987,3.87013036592352,3.82442596922119,3.83327198148615,2063302.58802393,0.0,1.0
1992-09-04,51.13,51.63,51.13,51.63,46700,3.82516313690993,3.8625693870264,3.82516313690993,3.8625693870264,624227.232809973,0.76,1.0
1992-09-08,50.0,51.38,49.75,51.25,88700,3.74062501164672,3.84386626196817,3.72192188658848,3.83414063693788,1185630.73983393,0.0,1.0
1992-09-09,49.75,50.25,49.5,50.0,155600,3.72192188658848,3.75932813670495,3.70321876153025,3.74062501164672,2079866.32602209,0.0,1.0
1992-09-10,48.75,49.75,48.38,49.63,144000,3.64710938635555,3.72192188658848,3.61942876126936,3.71294438656053,1924812.02408214,0.0,1.0
1992-09-11,49.63,49.75,48.63,49.25,788800,3.71294438656053,3.72192188658848,3.6381318863276,3.68451563647202,10543692.5319166,0.0,1.0
1992-09-14,48.63,50.25,48.25,50.25,241000,3.6381318863276,3.75932813670495,3.60970313623908,3.75932813670495,3221386.79030414,0.0,1.0
1992-09-15,47.75,48.5,47.63,48.5,216800,3.57229688612261,3.62840626129731,3.56331938609466,3.62840626129731,2897911.43625701,0.0,1.0
1992-09-16,48.5,49.5,47.5,47.63,231100,3.62840626129731,3.70321876153025,3.55359376106438,3.56331938609466,3089055.9636485,0.0,1.0
1992-09-17,47.75,48.75,47.75,48.63,83800,3.57229688612261,3.64710938635555,3.57229688612261,3.6381318863276,1120133.66401447,0.0,1.0
1992-09-18,48.88,48.88,48.0,48.38,135500,3.65683501138583,3.65683501138583,3.59100001118085,3.61942876126936,1811194.64766063,0.0,1.0
1992-09-21,48.5,49.25,48.38,48.88,201200,3.62840626129731,3.68451563647202,3.61942876126936,3.65683501138583,2689390.13364811,0.0,1.0
1992-09-22,47.13,48.5,47.13,48.5,163700,3.52591313597819,3.62840626129731,3.52591313597819,3.62840626129731,2188137.00237672,0.0,1.0
1992-09-23,47.5,47.75,47.25,47.38,157900,3.55359376106438,3.57229688612261,3.53489063600615,3.54461626103643,2110609.85140674,0.0,1.0
1992-09-24,50.75,51.38,48.0,48.0,430100,3.79673438682142,3.84386626196817,3.59100001118085,3.59100001118085,5749039.24692867,0.0,1.0
1992-09-25,50.63,51.88,50.38,50.75,281500,3.78775688679346,3.88127251208463,3.76905376173523,3.79673438682142,3762740.17207725,0.0,1.0
1992-09-28,51.63,51.63,50.5,50.5,121400,3.8625693870264,3.8625693870264,3.77803126176318,3.77803126176318,1622723.47030258,0.0,1.0
1992-09-29,51.25,51.63,51.0,51.63,108800,3.83414063693788,3.8625693870264,3.81543751187965,3.8625693870264,1454302.4181954,0.0,1.0
1992-09-30,50.0,50.63,49.88,50.5,242900,3.74062501164672,3.78775688679346,3.73164751161876,3.77803126176318,3246783.61562189,0.0,1.0
1992-10-01,52.5,52.75,49.88,49.88,406500,3.92765626222905,3.94635938728729,3.73164751161876,3.73164751161876,5433583.94298188,0.0,1.0
1992-10-02,52.0,52.63,51.88,52.5,164800,3.89025001211258,3.93738188725933,3.88127251208463,3.92765626222905,2202840.42756068,0.0,1.0
1992-10-05,51.63,52.0,49.75,51.38,354100,3.8625693870264,3.89025001211258,3.72192188658848,3.84386626196817,4733166.23421865,0.0,1.0
1992-10-06,51.25,52.38,51.25,52.25,160400,3.83414063693788,3.9186787622011,3.83414063693788,3.90895313717082,2144026.72682483,0.0,1.0
1992-10-07,51.63,52.25,51.13,51.25,207100,3.8625693870264,3.90895313717082,3.82516313690993,3.83414063693788,2768253.9596348,0.0,1.0
1992-10-08,52.13,52.38,51.5,51.75,349000,3.89997563714287,3.9186787622011,3.85284376199612,3.87154688705435,4664995.80836574,0.0,1.0
1992-10-09,51.75,52.13,51.63,52.0,139700,3.87154688705435,3.89997563714287,3.8625693870264,3.89025001211258,1867334.99836302,0.0,1.0
1992-10-12,52.25,52.5,51.63,51.63,48500,3.90895313717082,3.92765626222905,3.8625693870264,3.8625693870264,648287.383110999,0.0,1.0
1992-10-13,51.75,52.75,51.75,52.38,165600,3.87154688705435,3.94635938728729,3.87154688705435,3.9186787622011,2213533.82769446,0.0,1.0
1992-10-14,51.75,52.13,51.0,51.63,49300,3.87154688705435,3.89997563714287,3.81543751187965,3.8625693870264,658980.783244789,0.0,1.0
1992-10-15,51.75,51.88,51.5,51.5,38400,3.87154688705435,3.88127251208463,3.85284376199612,3.85284376199612,513283.206421905,0.0,1.0
1992-10-16,52.25,52.25,51.63,52.0,147300,3.90895313717082,3.90895313717082,3.8625693870264,3.89025001211258,1968922.29963402,0.0,1.0
1992-10-19,51.75,52.38,51.63,52.0,77700,3.87154688705435,3.9186787622011,3.8625693870264,3.89025001211258,1038596.48799432,0.0,1.0
1992-10-20,51.75,52.13,51.63,52.0,89900,3.87154688705435,3.89997563714287,3.8625693870264,3.89025001211258,1201670.84003462,0.0,1.0
1992-10-21,51.63,51.63,51.38,51.63,128000,3.8625693870264,3.8625693870264,3.84386626196817,3.8625693870264,1710944.02140635,0.0,1.0
1992-10-22,51.25,51.75,51.13,51.5,180300,3.83414063693788,3.87154688705435,3.82516313690993,3.85284376199612,2410025.05515285,0.0,1.0
1992-10-23,50.75,51.25,50.63,51.25,277400,3.79673438682142,3.83414063693788,3.78775688679346,3.83414063693788,3707936.49639157,0.0,1.0
1992-10-26,52.38,52.63,50.63,50.88,156100,3.9186787622011,3.93738188725933,3.78775688679346,3.8064600118517,2086549.70110571,0.0,1.0
1992-10-27,52.38,52.63,52.13,52.38,54900,3.9186787622011,3.93738188725933,3.89997563714287,3.9186787622011,733834.584181317,0.0,1.0
1992-10-28,52.5,52.75,52.13,52.38,79100,3.92765626222905,3.94635938728729,3.89997563714287,3.9186787622011,1057309.93822845,0.0,1.0
1992-10-29,52.25,52.5,52.13,52.5,133800,3.90895313717082,3.92765626222905,3.89997563714287,3.92765626222905,1788471.17237632,0.0,1.0
1992-10-30,51.38,52.5,51.25,52.5,86400,3.84386626196817,3.92765626222905,3.83414063693788,3.92765626222905,1154887.21444928,0.0,1.0
1992-11-02,52.5,52.5,51.38,51.38,207000,3.92765626222905,3.92765626222905,3.84386626196817,3.84386626196817,2766917.28461808,0.0,1.0
1992-11-03,51.75,52.5,51.5,52.38,92600,3.87154688705435,3.92765626222905,3.85284376199612,3.9186787622011,1237761.06548616,0.0,1.0
1992-11-04,51.25,51.63,50.38,51.63,149300,3.83414063693788,3.8625693870264,3.76905376173523,3.8625693870264,1995655.7999685,0.0,1.0
1992-11-05,51.13,51.38,50.75,50.88,75100,3.82516313690993,3.84386626196817,3.79673438682142,3.8064600118517,1003842.93755951,0.0,1.0
1992-11-06,51.38,51.5,51.0,51.25,48600,3.84386626196817,3.85284376199612,3.81543751187965,3.83414063693788,649624.058127722,0.0,1.0
1992-11-09,51.5,51.75,51.0,51.25,51600,3.85284376199612,3.87154688705435,3.81543751187965,3.83414063693788,689724.308629434,0.0,1.0
1992-11-10,50.5,51.75,50.5,51.5,80100,3.77803126176318,3.87154688705435,3.77803126176318,3.85284376199612,1070676.68839569,0.0,1.0
1992-11-11,51.38,51.75,51.25,51.25,168800,3.84386626196817,3.87154688705435,3.83414063693788,3.83414063693788,2256307.42822962,0.0,1.0
1992-11-12,53.38,53.5,51.38,51.5,239900,3.99349126243403,4.00246876246199,3.84386626196817,3.85284376199612,3206683.36512018,0.0,1.0
1992-11-13,52.63,53.63,52.5,53.38,124200,3.93738188725933,4.01219438749227,3.92765626222905,3.99349126243403,1660150.37077085,0.0,1.0
1992-11-16,54.0,54.0,52.5,52.88,156500,4.03987501257845,4.03987501257845,3.92765626222905,3.95608501231757,2091896.40117261,0.0,1.0
1992-11-17,54.75,54.88,53.88,54.0,176600,4.09598438775315,4.10571001278344,4.0308975125505,4.03987501257845,2360568.07953407,0.0,1.0
1992-11-18,54.75,55.5,54.5,54.5,142500,4.09598438775315,4.15209376292785,4.07728126269492,4.07728126269492,1904761.89883129,0.0,1.0
1992-11-19,54.38,54.63,54.25,54.5,48900,4.06830376266697,4.0870068877252,4.05857813763669,4.07728126269492,653634.083177894,0.0,1.0
1992-11-20,54.38,54.63,54.13,54.38,105900,4.06830376266697,4.0870068877252,4.04960063760873,4.06830376266697,1415538.84271041,0.0,1.0
1992-11-23,54.75,54.88,54.13,54.38,90000,4.09598438775315,4.10571001278344,4.04960063760873,4.06830376266697,1203007.51505134,0.0,1.0
1992-11-24,56.0,56.38,54.88,54.88,254000,4.18950001304432,4.21792876313284,4.10571001278344,4.10571001278344,3395154.54247822,0.0,1.0
1992-11-25,56.88,57.0,56.25,56.25,111800,4.2553350132493,4.26431251327726,4.20820313810256,4.20820313810256,1494402.66869711,0.0,1.0
1992-11-27,56.75,57.25,56.63,57.0,22000,4.24560938821902,4.28301563833549,4.23663188819107,4.26431251327726,294068.503679216,0.0,1.0
1992-11-30,56.75,57.0,56.5,57.0,47900,4.24560938821902,4.26431251327726,4.22690626316079,4.26431251327726,640267.333010657,0.0,1.0
1992-12-01,56.75,57.0,56.5,56.88,84000,4.24560938821902,4.26431251327726,4.22690626316079,4.2553350132493,1122807.01404792,0.0,1.0
1992-12-02,56.5,56.5,56.0,56.5,138800,4.22690626316079,4.22690626316079,4.18950001304432,4.22690626316079,1855304.92321251,0.0,1.0
1992-12-03,57.0,57.0,56.5,56.5,155700,4.26431251327726,4.26431251327726,4.22690626316079,4.22690626316079,2081203.00103881,0.0,1.0
1992-12-04,58.75,59.0,56.88,57.0,347100,4.39523438868489,4.41393751374313,4.2553350132493,4.26431251327726,4639598.983048,0.0,1.0
1992-12-07,59.13,59.13,58.25,58.5,164500,4.48052063895044,4.48052063895044,4.41383945913856,4.43278297613057,2170927.39523202,0.76,1.0
1992-12-08,58.88,59.88,58.88,59.13,248300,4.46157712195842,4.53735118992647,4.46157712195842,4.48052063895044,3276846.63973321,0.0,1.0
1992-12-09,57.63,58.63,57.5,58.5,159000,4.36685953699837,4.44263360496641,4.35700890816252,4.43278297613057,2098343.19660725,0.0,1.0
1992-12-10,56.63,58.0,56.5,57.75,134300,4.29108546903033,4.39489594214655,4.28123484019448,4.37595242515454,1772374.15914687,0.0,1.0
1992-12-11,56.25,56.63,56.0,56.5,141800,4.26229132320247,4.29108546903033,4.24334780621046,4.28123484019448,1871352.61181703,0.0,1.0
1992-12-14,57.13,57.38,56.13,56.25,85900,4.32897250301435,4.34791602000636,4.2531984350463,4.26229132320247,1133633.21124882,0.0,1.0
1992-12-15,58.0,58.38,57.0,57.0,256200,4.39489594214655,4.4236900879744,4.3191218741785,4.3191218741785,3381103.94321243,0.0,1.0
1992-12-16,57.25,58.25,56.88,58.25,267800,4.33806539117051,4.41383945913856,4.31002898602234,4.41383945913856,3534190.6166756,0.0,1.0
1992-12-17,57.0,57.25,56.5,57.25,165000,4.3191218741785,4.33806539117051,4.28123484019448,4.33806539117051,2177525.95874337,0.0,1.0
1992-12-18,57.13,57.13,56.25,57.0,323700,4.32897250301435,4.32897250301435,4.26229132320247,4.3191218741785,4271910.01724381,0.0,1.0
1992-12-21,57.25,57.88,56.88,57.13,385200,4.33806539117051,4.38580305399038,4.31002898602234,4.32897250301435,5083533.32913907,0.0,1.0
1992-12-22,56.0,57.25,56.0,57.25,131300,4.24334780621046,4.33806539117051,4.24334780621046,4.33806539117051,1732782.77807881,0.0,1.0
1992-12-23,56.13,56.5,56.0,56.13,173900,4.2531984350463,4.28123484019448,4.24334780621046,4.2531984350463,2294980.38924529,0.0,1.0
1992-12-24,56.0,56.0,55.75,56.0,37600,4.24334780621046,4.24334780621046,4.22440428921845,4.24334780621046,496211.976053034,0.0,1.0
1992-12-28,56.0,56.25,55.5,56.13,63000,4.24334780621046,4.26229132320247,4.20546077222644,4.2531984350463,831419.002429286,0.0,1.0
1992-12-29,57.0,57.38,56.25,56.5,267500,4.3191218741785,4.34791602000636,4.26229132320247,4.28123484019448,3530231.4785688,0.0,1.0
1992-12-30,57.75,57.75,56.88,57.0,67500,4.37595242515454,4.37595242515454,4.31002898602234,4.3191218741785,890806.074031377,0.0,1.0
1992-12-31,58.63,58.75,58.0,58.0,123500,4.44263360496641,4.45172649312258,4.39489594214655,4.39489594214655,1629845.18730186,0.0,1.0
1993-01-04,58.63,58.75,58.38,58.75,302400,4.44263360496641,4.45172649312258,4.4236900879744,4.45172649312258,3990811.21166058,0.0,1.0
1993-01-05,58.25,58.63,58.0,58.5,152500,4.41383945913856,4.44263360496641,4.39489594214655,4.43278297613057,2012561.87095978,0.0,1.0
1993-01-06,58.88,59.25,58.25,58.25,157700,4.46157712195842,4.4896135271066,4.41383945913856,4.41383945913856,2081186.93147776,0.0,1.0
1993-01-07,58.88,59.5,58.5,59.13,272700,4.46157712195842,4.50855704409861,4.43278297613057,4.48052063895044,3598856.53908677,0.0,1.0
1993-01-08,57.88,58.88,57.25,58.88,111700,4.38580305399038,4.46157712195842,4.33806539117051,4.46157712195842,1474119.08843415,0.0,1.0
1993-01-11,57.75,57.75,57.25,57.75,78200,4.37595242515454,4.37595242515454,4.33806539117051,4.37595242515454,1032015.33317413,0.0,1.0
1993-01-12,58.25,58.25,57.5,57.75,105700,4.41383945913856,4.41383945913856,4.35700890816252,4.37595242515454,1394936.32629802,0.0,1.0
1993-01-13,58.13,58.25,57.63,58.25,68800,4.40474657098239,4.41383945913856,4.36685953699837,4.41383945913856,907962.339160872,0.0,1.0
1993-01-14,58.5,58.5,57.38,58.13,106200,4.43278297613057,4.43278297613057,4.34791602000636,4.40474657098239,1401534.88980937,0.0,1.0
1993-01-15,60.25,61.0,58.44,58.5,517600,4.56538759507464,4.62221814605068,4.42823653205249,4.43278297613057,6830832.94694284,0.0,1.0
1993-01-18,60.0,60.13,59.38,60.13,70400,4.54644407808263,4.55629470691848,4.49946415594245,4.55629470691848,929077.742397171,0.0,1.0
1993-01-19,60.0,60.0,59.25,60.0,91900,4.54644407808263,4.54644407808263,4.4896135271066,4.54644407808263,1212815.97338494,0.0,1.0
1993-01-20,60.0,60.13,59.75,60.0,106900,4.54644407808263,4.55629470691848,4.52750056109062,4.54644407808263,1410772.87872525,0.0,1.0
1993-01-21,59.75,60.0,59.5,60.0,108000,4.52750056109062,4.54644407808263,4.50855704409861,4.54644407808263,1425289.71845021,0.0,1.0
1993-01-22,58.75,59.38,58.63,59.38,390700,4.45172649312258,4.49946415594245,4.44263360496641,4.49946415594245,5156117.52776384,0.0,1.0
1993-01-25,60.75,60.88,58.63,58.75,286000,4.60327462905867,4.61312525789451,4.44263360496641,4.45172649312258,3774378.3284885,0.0,1.0
1993-01-26,61.75,62.25,61.13,61.25,476400,4.67904869702671,4.71693573101073,4.63206877488652,4.64116166304269,6287111.31360813,0.0,1.0
1993-01-27,61.38,61.63,61.25,61.5,150800,4.65101229187854,4.66995580887055,4.64116166304269,4.6601051800347,1990126.75502121,0.0,1.0
1993-01-28,61.63,62.13,61.38,61.63,225000,4.66995580887055,4.70784284285457,4.65101229187854,4.66995580887055,2969353.58010459,0.0,1.0
1993-01-29,62.0,62.0,61.38,61.63,165100,4.69799221401872,4.69799221401872,4.65101229187854,4.66995580887055,2178845.67144564,0.0,1.0
1993-02-01,64.38,64.38,62.0,62.0,527700,4.87833449578267,4.87833449578267,4.69799221401872,4.69799221401872,6964123.92987197,0.0,1.0
1993-02-02,64.25,64.38,63.75,64.13,273500,4.86848386694682,4.87833449578267,4.8305968329628,4.85939097879066,3609414.24070492,0.0,1.0
1993-02-03,66.38,66.63,64.13,64.38,490400,5.02988263171875,5.04882614871076,4.85939097879066,4.87833449578267,6471871.09192575,0.0,1.0
1993-02-04,67.63,68.0,67.5,68.0,306600,5.12460021667881,5.15263662182699,5.11474958784296,5.15263662182699,4046239.14515586,0.0,1.0
1993-02-05,65.5,67.5,65.5,67.5,247100,4.96320145190688,5.11474958784296,4.96320145190688,5.11474958784296,3261010.08730598,0.0,1.0
1993-02-08,66.0,66.75,64.88,65.38,288400,5.0010884858909,5.05791903686693,4.91622152976669,4.95410856375071,3806051.43334295,0.0,1.0
1993-02-09,66.0,66.13,65.0,65.25,108400,5.0010884858909,5.01093911472674,4.92531441792285,4.94425793491486,1430568.56925928,0.0,1.0
1993-02-10,66.38,66.75,66.0,66.0,159100,5.02988263171875,5.05791903686693,5.0010884858909,5.0010884858909,2099662.90930952,0.0,1.0
1993-02-11,66.38,67.38,66.38,66.38,274200,5.02988263171875,5.1056566996868,5.02988263171875,5.02988263171875,3618652.2296208,0.0,1.0
1993-02-12,65.13,66.25,64.75,66.25,299500,4.9351650467587,5.02003200288291,4.90637090093084,5.02003200288291,3952539.54329478,0.0,1.0
1993-02-16,63.63,64.25,62.25,64.25,452100,4.82150394480663,4.86848386694682,4.71693573101073,4.86848386694682,5966421.12695684,0.0,1.0
1993-02-17,62.5,64.25,62.5,64.25,297000,4.73587924800274,4.86848386694682,4.73587924800274,4.86848386694682,3919546.72573807,0.0,1.0
1993-02-18,61.63,63.25,60.13,63.0,227500,4.66995580887055,4.79270979897878,4.55629470691848,4.77376628198677,3002346.39766131,0.0,1.0
1993-02-19,61.63,62.0,60.88,62.0,329700,4.66995580887055,4.69799221401872,4.61312525789451,4.69799221401872,4351092.77937993,0.0,1.0
1993-02-22,58.25,61.63,57.38,61.5,335600,4.41383945913856,4.66995580887055,4.34791602000636,4.6601051800347,4428955.82881378,0.0,1.0
1993-02-23,58.5,58.75,57.5,58.75,291500,4.43278297613057,4.45172649312258,4.35700890816252,4.45172649312258,3846962.52711328,0.0,1.0
1993-02-24,60.25,60.63,58.63,58.63,286800,4.56538759507464,4.5941817409025,4.44263360496641,4.44263360496641,3784936.03010666,0.0,1.0
1993-02-25,61.63,62.0,60.5,60.5,406900,4.66995580887055,4.69799221401872,4.58433111206666,4.58433111206666,5369910.98553137,0.0,1.0
1993-02-26,61.63,62.13,61.38,61.88,141600,4.66995580887055,4.70784284285457,4.65101229187854,4.68889932586256,1868713.18641249,0.0,1.0
1993-03-01,61.0,61.63,61.0,61.63,259700,4.62221814605068,4.66995580887055,4.62221814605068,4.66995580887055,3427293.88779183,0.0,1.0
1993-03-02,61.25,61.25,60.88,61.13,192000,4.64116166304269,4.64116166304269,4.61312525789451,4.63206877488652,2533848.38835592,0.0,1.0
1993-03-03,61.38,61.75,61.13,61.13,160400,4.65101229187854,4.67904869702671,4.63206877488652,4.63206877488652,2116819.17443901,0.0,1.0
1993-03-04,60.75,61.63,60.75,61.63,148400,4.60327462905867,4.66995580887055,4.60327462905867,4.66995580887055,1958453.65016676,0.0,1.0
1993-03-05,60.5,61.0,60.38,61.0,100400,4.58433111206666,4.62221814605068,4.57523822391049,4.62221814605068,1324991.55307778,0.0,1.0
1993-03-08,61.0,61.0,59.88,60.13,190300,4.67980643770639,4.67980643770639,4.59388212278457,4.61306165736533,2480508.57541222,0.76,1.0
1993-03-09,61.63,61.88,61.0,61.0,237600,4.72813886484992,4.74731839943068,4.67980643770639,4.67980643770639,3097051.1693008,0.0,1.0
1993-03-10,61.5,61.88,60.88,61.63,97900,4.71816550686792,4.74731839943068,4.67060026110762,4.72813886484992,1276099.78735079,0.0,1.0
1993-03-11,62.13,62.5,61.88,62.0,144800,4.76649793401144,4.79488364519097,4.74731839943068,4.75652457602945,1887428.49038197,0.0,1.0
1993-03-12,60.25,61.88,60.25,61.88,208700,4.6222678339641,4.74731839943068,4.6222678339641,4.74731839943068,2720347.55485302,0.0,1.0
1993-03-15,60.63,60.75,59.75,60.75,230000,4.65142072652686,4.66062690312563,4.58390876480257,4.66062690312563,2997987.24301004,0.0,1.0
1993-03-16,61.25,61.63,60.75,60.75,183100,4.69898597228716,4.72813886484992,4.66062690312563,4.66062690312563,2386658.53997886,0.0,1.0
1993-03-17,61.38,61.88,61.25,61.25,106300,4.70895933026915,4.74731839943068,4.69898597228716,4.69898597228716,1385591.49535638,0.0,1.0
1993-03-18,62.25,62.25,61.38,61.38,63600,4.77570411061021,4.77570411061021,4.70895933026915,4.70895933026915,829008.646327993,0.0,1.0
1993-03-19,63.38,64.38,62.88,63.0,286300,4.86239560691526,4.93911374523832,4.82403653775374,4.8332427143525,3731842.38119032,0.0,1.0
1993-03-22,63.38,63.38,62.38,63.13,148500,4.86239560691526,4.86239560691526,4.78567746859221,4.8432160723345,1935656.980813,0.0,1.0
1993-03-23,63.25,63.75,63.13,63.38,171800,4.85242224893327,4.89078131809479,4.8432160723345,4.86239560691526,2239366.12325706,0.0,1.0
1993-03-24,62.75,63.5,62.75,63.0,102100,4.81406317977174,4.87160178351403,4.81406317977174,4.8332427143525,1330845.64135359,0.0,1.0
1993-03-25,62.13,62.88,62.13,62.88,108800,4.76649793401144,4.82403653775374,4.76649793401144,4.82403653775374,1418178.31321518,0.0,1.0
1993-03-26,61.63,62.38,61.63,62.38,126200,4.72813886484992,4.78567746859221,4.72813886484992,4.78567746859221,1644982.56551246,0.0,1.0
1993-03-29,62.38,62.38,61.63,61.75,127400,4.78567746859221,4.78567746859221,4.72813886484992,4.73734504144868,1660624.23808469,0.0,1.0
1993-03-30,61.63,62.5,61.5,62.5,112000,4.72813886484992,4.79488364519097,4.71816550686792,4.79488364519097,1459889.44007445,0.0,1.0
1993-03-31,62.0,62.25,61.5,61.88,161700,4.75652457602945,4.77570411061021,4.71816550686792,4.74731839943068,2107715.37910749,0.0,1.0
1993-04-01,61.75,62.13,61.63,62.13,133800,4.73734504144868,4.76649793401144,4.72813886484992,4.76649793401144,1744046.49180323,0.0,1.0
1993-04-02,60.75,61.75,60.5,61.75,136800,4.66062690312563,4.73734504144868,4.64144736854486,4.73734504144868,1783150.67323379,0.0,1.0
1993-04-05,60.0,60.88,60.0,60.38,141300,4.60308829938334,4.67060026110762,4.60308829938334,4.6322411919461,1841806.94537964,0.0,1.0
1993-04-06,61.13,61.25,59.63,60.25,232600,4.68977979568839,4.69898597228716,4.57470258820381,4.6222678339641,3031877.53358319,0.0,1.0
1993-04-07,60.75,61.13,60.5,61.0,95000,4.66062690312563,4.68977979568839,4.64144736854486,4.67980643770639,1238299.07863458,0.0,1.0
1993-04-08,60.25,61.0,60.13,61.0,139600,4.6222678339641,4.67980643770639,4.61306165736533,4.67980643770639,1819647.90923566,0.0,1.0
1993-04-12,61.75,61.88,60.5,60.5,189100,4.73734504144868,4.74731839943068,4.64144736854486,4.64144736854486,2464866.90283999,0.0,1.0
1993-04-13,61.38,61.63,61.0,61.5,98400,4.70895933026915,4.72813886484992,4.67980643770639,4.71816550686792,1282617.15092256,0.0,1.0
1993-04-14,61.63,61.63,61.38,61.38,78800,4.72813886484992,4.72813886484992,4.70895933026915,4.70895933026915,1027136.49890952,0.0,1.0
1993-04-15,62.13,62.75,61.75,61.75,145700,4.76649793401144,4.81406317977174,4.73734504144868,4.73734504144868,1899159.74481114,0.0,1.0
1993-04-16,62.25,62.38,61.88,62.25,182100,4.77570411061021,4.78567746859221,4.74731839943068,4.77570411061021,2373623.81283534,0.0,1.0
1993-04-19,63.0,63.25,62.13,62.38,228800,4.8332427143525,4.85242224893327,4.76649793401144,4.78567746859221,2982345.57043781,0.0,1.0
1993-04-20,63.5,63.5,62.88,63.0,311000,4.87160178351403,4.87160178351403,4.82403653775374,4.8332427143525,4053800.14163531,0.0,1.0
1993-04-21,62.63,63.5,62.63,63.5,56600,4.80485700317297,4.87160178351403,4.80485700317297,4.87160178351403,737765.55632334,0.0,1.0
1993-04-22,61.25,62.63,61.25,62.63,239500,4.69898597228716,4.80485700317297,4.69898597228716,4.80485700317297,3121817.15087349,0.0,1.0
1993-04-23,61.5,61.63,60.88,61.13,60400,4.71816550686792,4.72813886484992,4.67060026110762,4.68977979568839,787297.519468722,0.0,1.0
1993-04-26,59.88,61.5,59.75,61.25,169900,4.59388212278457,4.71816550686792,4.58390876480257,4.69898597228716,2214600.14168437,0.0,1.0
1993-04-27,60.75,61.13,59.75,60.0,173100,4.66062690312563,4.68977979568839,4.58390876480257,4.60308829938334,2256311.26854364,0.0,1.0
1993-04-28,60.0,60.63,60.0,60.63,91200,4.60308829938334,4.65142072652686,4.60308829938334,4.65142072652686,1188767.1154892,0.0,1.0
1993-04-29,60.63,60.63,59.88,60.25,76400,4.65142072652686,4.65142072652686,4.59388212278457,4.6222678339641,995853.153765073,0.0,1.0
1993-04-30,60.88,61.75,60.88,61.38,124000,4.67060026110762,4.73734504144868,4.67060026110762,4.70895933026915,1616306.16579672,0.0,1.0
1993-05-03,62.13,62.25,61.0,61.63,109300,4.76649793401144,4.77570411061021,4.67980643770639,4.72813886484992,1424695.67678694,0.0,1.0
1993-05-04,62.13,62.25,61.63,62.0,98500,4.76649793401144,4.77570411061021,4.72813886484992,4.75652457602945,1283920.62363691,0.0,1.0
1993-05-05,61.88,62.38,61.88,62.0,97400,4.74731839943068,4.78567746859221,4.74731839943068,4.75652457602945,1269582.42377903,0.0,1.0
1993-05-06,61.5,62.0,61.5,62.0,58400,4.71816550686792,4.75652457602945,4.71816550686792,4.75652457602945,761228.065181679,0.0,1.0
1993-05-07,60.38,61.63,60.38,61.63,83000,4.6322411919461,4.72813886484992,4.6322411919461,4.72813886484992,1081882.35291232,0.0,1.0
1993-05-10,60.75,61.13,60.38,60.5,112200,4.66062690312563,4.68977979568839,4.6322411919461,4.64144736854486,1462496.38550316,0.0,1.0
1993-05-11,62.25,62.5,60.88,60.88,98000,4.77570411061021,4.79488364519097,4.67060026110762,4.67060026110762,1277403.26006515,0.0,1.0
1993-05-12,61.88,62.25,61.63,62.25,66400,4.74731839943068,4.77570411061021,4.72813886484992,4.77570411061021,865505.882329854,0.0,1.0
1993-05-13,61.0,61.63,60.88,61.63,99600,4.67980643770639,4.72813886484992,4.67060026110762,4.72813886484992,1298258.82349478,0.0,1.0
1993-05-14,60.88,61.13,60.63,61.0,138300,4.67060026110762,4.68977979568839,4.65142072652686,4.67980643770639,1802702.76394908,0.0,1.0
1993-05-17,60.38,61.0,60.38,60.88,129500,4.6322411919461,4.67980643770639,4.6322411919461,4.67060026110762,1687997.16508608,0.0,1.0
1993-05-18,59.5,60.63,59.5,60.63,168500,4.56472923022181,4.65142072652686,4.56472923022181,4.65142072652686,2196351.52368344,0.0,1.0
1993-05-19,59.38,59.38,58.63,59.38,351100,4.55552305362304,4.55552305362304,4.49798444988075,4.55552305362304,4576492.70009054,0.0,1.0
1993-05-20,59.75,60.0,59.25,60.0,160700,4.58390876480257,4.60308829938334,4.54554969564104,4.60308829938334,2094680.65196397,0.0,1.0
1993-05-21,58.75,59.88,58.75,59.63,83900,4.50719062647952,4.59388212278457,4.50719062647952,4.57470258820381,1093613.60734149,0.0,1.0
1993-05-24,59.25,59.38,58.75,59.13,63400,4.54554969564104,4.55552305362304,4.50719062647952,4.53634351904228,826401.700899289,0.0,1.0
1993-05-25,58.88,59.5,58.88,59.5,60100,4.51716398446151,4.56472923022181,4.51716398446151,4.56472923022181,783387.101325667,0.0,1.0
1993-05-26,60.0,60.13,59.13,59.25,286500,4.60308829938334,4.61306165736533,4.53634351904228,4.54554969564104,3734449.32661902,0.0,1.0
1993-05-27,59.25,60.0,59.0,60.0,72300,4.54554969564104,4.60308829938334,4.52637016106028,4.60308829938334,942410.772476634,0.0,1.0
1993-05-28,59.0,59.63,59.0,59.5,222500,4.52637016106028,4.57470258820381,4.52637016106028,4.56472923022181,2900226.78943362,0.0,1.0
1993-06-01,59.88,60.13,59.0,59.13,205300,4.59388212278457,4.61306165736533,4.52637016106028,4.53634351904228,2676029.48256504,0.0,1.0
1993-06-02,60.38,60.5,59.63,59.63,153300,4.6322411919461,4.64144736854486,4.57470258820381,4.57470258820381,1998223.6711019,0.0,1.0
1993-06-03,59.75,60.38,59.75,60.38,79500,4.58390876480257,4.6322411919461,4.58390876480257,4.6322411919461,1036260.80790999,0.0,1.0
1993-06-04,59.5,59.75,59.0,59.75,37200,4.56472923022181,4.58390876480257,4.52637016106028,4.58390876480257,484891.849739014,0.0,1.0
1993-06-07,57.88,58.88,57.75,58.63,83100,4.49875163126398,4.57647712592991,4.48864731695741,4.55704575226343,1069147.2644487,0.76,1.0
1993-06-08,57.0,57.88,56.88,57.88,108300,4.43035319595796,4.49875163126398,4.42102613659805,4.49875163126398,1393365.20745841,0.0,1.0
1993-06-09,57.88,58.0,57.25,57.38,129300,4.49875163126398,4.50807869062389,4.44978456962444,4.45988888393101,1663546.82663317,0.0,1.0
1993-06-10,57.88,58.0,57.75,58.0,78900,4.49875163126398,4.50807869062389,4.48864731695741,4.50807869062389,1015110.94061375,0.0,1.0
1993-06-11,58.38,58.63,58.13,58.13,61700,4.53761437859694,4.55704575226343,4.51818300493046,4.51818300493046,793819.328718228,0.0,1.0
1993-06-14,58.88,59.25,58.38,58.5,69400,4.57647712592991,4.6052355589563,4.53761437859694,4.54694143795686,892885.922415639,0.0,1.0
1993-06-15,59.0,59.25,58.75,59.0,39800,4.58580418528982,4.6052355589563,4.56637281162334,4.58580418528982,512058.497293119,0.0,1.0
1993-06-16,59.5,59.5,58.75,58.88,60400,4.62466693262278,4.62466693262278,4.56637281162334,4.57647712592991,777093.799912171,0.0,1.0
1993-06-17,59.5,59.5,59.25,59.5,50800,4.62466693262278,4.62466693262278,4.6052355589563,4.62466693262278,653582.202575137,0.0,1.0
1993-06-18,58.88,59.63,58.88,59.13,143900,4.57647712592991,4.63477124692936,4.57647712592991,4.59590849959639,1851387.38091658,0.0,1.0
1993-06-21,60.5,60.5,58.88,59.13,151200,4.70239242728871,4.70239242728871,4.57647712592991,4.59590849959639,1945307.65805828,0.0,1.0
1993-06-22,59.88,60.38,59.88,60.25,102200,4.65420262059584,4.6930653679288,4.65420262059584,4.68296105362223,1314883.87998384,0.0,1.0
1993-06-23,59.75,59.88,59.5,59.75,108100,4.64409830628927,4.65420262059584,4.62466693262278,4.64409830628927,1390792.04918056,0.0,1.0
1993-06-24,60.25,60.25,59.63,59.88,151600,4.68296105362223,4.68296105362223,4.63477124692936,4.65420262059584,1950453.97461399,0.0,1.0
1993-06-25,59.88,60.38,59.88,60.25,92400,4.65420262059584,4.6930653679288,4.65420262059584,4.68296105362223,1188799.12436895,0.0,1.0
1993-06-28,60.25,60.25,59.75,59.88,90700,4.68296105362223,4.68296105362223,4.64409830628927,4.65420262059584,1166927.27900718,0.0,1.0
1993-06-29,60.5,60.63,60.13,60.25,97600,4.70239242728871,4.71249674159528,4.67363399426232,4.68296105362223,1255701.23959318,0.0,1.0
1993-06-30,60.88,61.13,60.75,60.75,99700,4.73192811526177,4.75135948892825,4.7218238009552,4.7218238009552,1282719.40151065,0.0,1.0
1993-07-01,60.25,61.25,60.13,61.25,102800,4.68296105362223,4.76068654828816,4.67363399426232,4.76068654828816,1322603.3548174,0.0,1.0
1993-07-02,59.5,60.5,59.38,60.38,68600,4.62466693262278,4.70239242728871,4.61533987326287,4.6930653679288,882593.289304221,0.0,1.0
1993-07-06,59.5,60.0,59.38,59.5,67900,4.62466693262278,4.66352967995575,4.61533987326287,4.62466693262278,873587.235331729,0.0,1.0
1993-07-07,59.5,59.75,59.38,59.5,48100,4.62466693262278,4.64409830628927,4.61533987326287,4.62466693262278,618844.565824096,0.0,1.0
1993-07-08,59.38,59.5,59.0,59.5,155600,4.61533987326287,4.62466693262278,4.58580418528982,4.62466693262278,2001917.14017109,0.0,1.0
1993-07-09,58.63,59.25,58.5,59.25,201500,4.55704575226343,4.6052355589563,4.54694143795686,4.6052355589563,2592456.96493878,0.0,1.0
1993-07-12,58.63,58.75,58.38,58.75,128200,4.55704575226343,4.56637281162334,4.53761437859694,4.56637281162334,1649394.45610497,0.0,1.0
1993-07-13,58.38,58.63,58.13,58.5,155500,4.53761437859694,4.55704575226343,4.51818300493046,4.54694143795686,2000630.56103216,0.0,1.0
1993-07-14,58.25,58.5,58.0,58.38,102800,4.52751006429037,4.54694143795686,4.50807869062389,4.53761437859694,1322603.3548174,0.0,1.0
1993-07-15,57.88,58.38,57.75,58.38,96300,4.49875163126398,4.53761437859694,4.48864731695741,4.53761437859694,1238975.71078712,0.0,1.0
1993-07-16,57.63,58.0,57.63,57.88,129500,4.4793202575975,4.50807869062389,4.4793202575975,4.49875163126398,1666119.98491103,0.0,1.0
1993-07-19,57.75,57.75,57.5,57.75,84000,4.48864731695741,4.48864731695741,4.46921594329093,4.48864731695741,1080726.47669904,0.0,1.0
1993-07-20,57.25,58.0,57.25,58.0,111200,4.44978456962444,4.50807869062389,4.44978456962444,4.50807869062389,1430676.00248731,0.0,1.0
1993-07-21,57.25,57.38,57.13,57.38,84200,4.44978456962444,4.45988888393101,4.44045751026453,4.45988888393101,1083299.6349769,0.0,1.0
1993-07-22,56.75,57.38,56.5,57.38,96300,4.41092182229148,4.45988888393101,4.391490448625,4.45988888393101,1238975.71078712,0.0,1.0
1993-07-23,58.75,59.0,56.75,56.75,81100,4.56637281162334,4.58580418528982,4.41092182229148,4.41092182229148,1043415.68167015,0.0,1.0
1993-07-26,57.63,58.5,57.63,58.5,103700,4.4793202575975,4.54694143795686,4.4793202575975,4.54694143795686,1334182.56706775,0.0,1.0
1993-07-27,58.0,58.0,57.63,57.88,88900,4.50807869062389,4.50807869062389,4.4793202575975,4.49875163126398,1143768.85450649,0.0,1.0
1993-07-28,58.13,58.25,58.0,58.25,112700,4.51818300493046,4.52751006429037,4.50807869062389,4.52751006429037,1449974.68957122,0.0,1.0
1993-07-29,59.0,59.63,58.25,58.25,188700,4.58580418528982,4.63477124692936,4.52751006429037,4.52751006429037,2427774.83515607,0.0,1.0
1993-07-30,58.88,59.38,58.88,59.38,123500,4.57647712592991,4.61533987326287,4.57647712592991,4.61533987326287,1588925.23657538,0.0,1.0
1993-08-02,59.5,59.75,58.88,58.88,103200,4.62466693262278,4.64409830628927,4.57647712592991,4.57647712592991,1327749.67137311,0.0,1.0
1993-08-03,59.0,59.25,57.88,58.0,176300,4.58580418528982,4.6052355589563,4.49875163126398,4.50807869062389,2268239.02192907,0.0,1.0
1993-08-04,59.88,60.0,59.13,59.13,454300,4.65420262059584,4.66352967995575,4.59590849959639,4.59590849959639,5844929.02814733,0.0,1.0
1993-08-05,60.63,61.25,59.88,59.88,207900,4.71249674159528,4.76068654828816,4.65420262059584,4.65420262059584,2674798.02983014,0.0,1.0
1993-08-06,61.0,61.13,60.75,60.75,119000,4.74125517462168,4.75135948892825,4.7218238009552,4.7218238009552,1531029.17532365,0.0,1.0
1993-08-09,61.0,61.13,60.88,61.0,77000,4.74125517462168,4.75135948892825,4.73192811526177,4.74125517462168,990665.936974124,0.0,1.0
1993-08-10,61.63,61.88,61.0,61.0,80700,4.79022223626121,4.8096536099277,4.74125517462168,4.74125517462168,1038269.36511444,0.0,1.0
1993-08-11,60.25,61.25,60.0,61.25,255000,4.68296105362223,4.76068654828816,4.66352967995575,4.76068654828816,3280776.80426496,0.0,1.0
1993-08-12,60.25,61.0,60.13,60.5,193700,4.68296105362223,4.74125517462168,4.67363399426232,4.70239242728871,2492103.79210244,0.0,1.0
1993-08-13,60.25,60.38,60.0,60.25,186500,4.68296105362223,4.6930653679288,4.66352967995575,4.68296105362223,2399470.09409967,0.0,1.0
1993-08-16,61.0,61.13,60.25,60.38,308100,4.74125517462168,4.75135948892825,4.68296105362223,4.6930653679288,3963950.32703542,0.0,1.0
1993-08-17,60.88,61.38,60.63,61.25,79300,4.73192811526177,4.77079086259473,4.71249674159528,4.76068654828816,1020257.25716945,0.0,1.0
1993-08-18,60.75,61.25,60.75,61.25,156500,4.7218238009552,4.76068654828816,4.7218238009552,4.76068654828816,2013496.35242143,0.0,1.0
1993-08-19,61.25,61.5,61.0,61.0,340700,4.76068654828816,4.78011792195464,4.74125517462168,4.74125517462168,4383375.12632577,0.0,1.0
1993-08-20,61.13,61.13,60.88,61.0,384400,4.75135948892825,4.75135948892825,4.73192811526177,4.74125517462168,4945610.21003706,0.0,1.0
1993-08-23,62.25,62.25,61.0,61.13,93600,4.83841204295409,4.83841204295409,4.74125517462168,4.75135948892825,1204238.07403608,0.0,1.0
1993-08-24,62.88,62.88,62.25,62.25,156500,4.88737910459363,4.88737910459363,4.83841204295409,4.83841204295409,2013496.35242143,0.0,1.0
1993-08-25,63.63,63.88,62.88,63.0,406700,4.94567322559307,4.96510459925955,4.88737910459363,4.89670616395354,5232517.35801788,0.0,1.0
1993-08-26,63.5,63.75,63.25,63.5,130200,4.9355689112865,4.95500028495298,4.91613753762002,4.9355689112865,1675126.03888352,0.0,1.0
1993-08-27,64.38,64.38,63.5,63.5,241300,5.00396734659252,5.00396734659252,4.9355689112865,4.9355689112865,3104515.4622319,0.0,1.0
1993-08-30,65.5,65.5,65.0,65.38,347800,5.09101990061836,5.09101990061836,5.0521571532854,5.08169284125845,4474722.24518962,0.0,1.0
1993-08-31,64.75,65.25,64.5,65.13,239400,5.03272577961891,5.07158852695188,5.01329440595243,5.06226146759197,3080070.45859228,0.0,1.0
1993-09-01,63.88,64.75,63.88,64.75,123600,4.96510459925955,5.03272577961891,4.96510459925955,5.03272577961891,1590211.81571431,0.0,1.0
1993-09-02,63.75,63.88,63.63,63.88,296300,4.95500028495298,4.96510459925955,4.94567322559307,4.96510459925955,3812133.98864199,0.0,1.0
1993-09-03,62.75,63.13,62.75,63.0,126700,4.93634616623316,4.96623957727967,4.93634616623316,4.95601288402692,1610589.03331871,0.76,1.0
1993-09-07,62.75,62.75,62.38,62.75,282300,4.93634616623316,4.93634616623316,4.9072394238984,4.93634616623316,3588549.99294296,0.0,1.0
1993-09-08,63.0,63.0,62.63,62.75,201600,4.95601288402692,4.95601288402692,4.92690614169216,4.93634616623316,2562705.20218668,0.0,1.0
1993-09-09,63.5,63.5,62.88,62.88,134100,4.99534631961443,4.99534631961443,4.94657285948592,4.94657285948592,1704656.58538311,0.0,1.0
1993-09-10,65.0,65.25,63.75,63.75,147400,5.11334662637698,5.13301334417074,5.01501303740819,5.01501303740819,1873723.94247181,0.0,1.0
1993-09-13,65.88,65.88,65.0,65.0,267000,5.18257347301101,5.18257347301101,5.11334662637698,5.11334662637698,3394058.97313414,0.0,1.0
1993-09-14,65.88,65.88,65.5,65.63,107500,5.18257347301101,5.18257347301101,5.15268006196449,5.16290675521725,1366521.87120569,0.0,1.0
1993-09-15,65.38,65.75,65.38,65.63,159400,5.14324003742349,5.17234677975825,5.14324003742349,5.16290675521725,2026265.91879245,0.0,1.0
1993-09-16,64.75,65.13,64.5,65.13,147500,5.09367990858322,5.12357331962973,5.07401319078946,5.12357331962973,1874995.12560782,0.0,1.0
1993-09-17,65.13,65.13,64.25,64.25,311300,5.12357331962973,5.12357331962973,5.05434647299571,5.05434647299571,3957193.1023845,0.0,1.0
1993-09-20,64.75,64.88,64.5,64.63,105500,5.09367990858322,5.10390660183598,5.07401319078946,5.08423988404222,1341098.20848559,0.0,1.0
1993-09-21,64.38,64.75,63.88,64.75,154100,5.06457316624846,5.09367990858322,5.02523973066095,5.09367990858322,1958893.21258416,0.0,1.0
1993-09-22,63.88,64.5,63.38,64.5,188400,5.02523973066095,5.07401319078946,4.98590629507343,5.07401319078946,2394909.02823398,0.0,1.0
1993-09-23,64.0,64.38,63.63,63.88,136800,5.03467975520195,5.06457316624846,5.00557301286719,5.02523973066095,1738978.53005525,0.0,1.0
1993-09-24,64.25,64.25,63.88,64.0,54100,5.05434647299571,5.05434647299571,5.02523973066095,5.03467975520195,687710.076578866,0.0,1.0
1993-09-27,65.25,65.25,64.25,64.25,79000,5.13301334417074,5.13301334417074,5.05434647299571,5.05434647299571,1004234.67744419,0.0,1.0
1993-09-28,65.38,65.38,64.63,65.25,60000,5.14324003742349,5.14324003742349,5.08423988404222,5.13301334417074,762709.881603179,0.0,1.0
1993-09-29,64.75,65.5,64.75,65.5,30900,5.09367990858322,5.15268006196449,5.09367990858322,5.15268006196449,392795.589025637,0.0,1.0
1993-09-30,65.0,65.25,64.75,64.75,105600,5.11334662637698,5.13301334417074,5.09367990858322,5.09367990858322,1342369.39162159,0.0,1.0
1993-10-01,65.13,65.13,64.88,65.0,210100,5.12357331962973,5.12357331962973,5.10390660183598,5.11334662637698,2670755.76874713,0.0,1.0
1993-10-04,65.25,65.38,65.0,65.13,79600,5.13301334417074,5.14324003742349,5.11334662637698,5.12357331962973,1011861.77626022,0.0,1.0
1993-10-05,64.88,65.38,64.88,65.25,196900,5.10390660183598,5.14324003742349,5.10390660183598,5.13301334417074,2502959.59479443,0.0,1.0
1993-10-06,64.88,65.13,64.88,64.88,41300,5.10390660183598,5.12357331962973,5.10390660183598,5.10390660183598,524998.635170188,0.0,1.0
1993-10-07,65.38,65.75,65.0,65.13,128400,5.14324003742349,5.17234677975825,5.11334662637698,5.12357331962973,1632199.1466308,0.0,1.0
1993-10-08,65.38,65.5,65.0,65.38,52700,5.14324003742349,5.15268006196449,5.11334662637698,5.14324003742349,669913.512674792,0.0,1.0
1993-10-11,65.38,65.5,65.13,65.38,30800,5.14324003742349,5.15268006196449,5.12357331962973,5.14324003742349,391524.405889632,0.0,1.0
1993-10-12,65.0,65.38,65.0,65.38,52000,5.11334662637698,5.14324003742349,5.11334662637698,5.14324003742349,661015.230722755,0.0,1.0
1993-10-13,65.13,65.13,65.0,65.0,133300,5.12357331962973,5.12357331962973,5.11334662637698,5.11334662637698,1694487.12029506,0.0,1.0
1993-10-14,65.38,65.38,65.0,65.13,51400,5.14324003742349,5.14324003742349,5.11334662637698,5.12357331962973,653388.131906723,0.0,1.0
1993-10-15,65.0,65.5,65.0,65.5,122900,5.11334662637698,5.15268006196449,5.11334662637698,5.15268006196449,1562284.07415051,0.0,1.0
1993-10-18,65.0,65.25,64.88,65.13,247800,5.11334662637698,5.13301334417074,5.10390660183598,5.12357331962973,3149991.81102113,0.0,1.0
1993-10-19,65.0,65.25,64.75,64.75,108900,5.11334662637698,5.13301334417074,5.09367990858322,5.09367990858322,1384318.43510977,0.0,1.0
1993-10-20,64.38,65.0,64.25,65.0,41000,5.06457316624846,5.11334662637698,5.05434647299571,5.11334662637698,521185.085762172,0.0,1.0
1993-10-21,64.0,64.25,63.5,64.25,70400,5.03467975520195,5.05434647299571,4.99534631961443,5.05434647299571,894912.92774773,0.0,1.0
1993-10-22,64.5,64.88,64.0,64.0,77000,5.07401319078946,5.10390660183598,5.03467975520195,5.03467975520195,978811.01472408,0.0,1.0
1993-10-25,64.38,64.63,64.0,64.63,156300,5.06457316624846,5.08423988404222,5.03467975520195,5.08423988404222,1986859.24157628,0.0,1.0
1993-10-26,64.5,64.5,63.88,64.0,142800,5.07401319078946,5.07401319078946,5.02523973066095,5.03467975520195,1815249.51821557,0.0,1.0
1993-10-27,64.38,64.5,63.75,64.38,113700,5.06457316624846,5.07401319078946,5.01501303740819,5.06457316624846,1445335.22563802,0.0,1.0
1993-10-28,64.13,64.38,64.0,64.25,153600,5.0449064484547,5.06457316624846,5.03467975520195,5.05434647299571,1952537.29690414,0.0,1.0
1993-10-29,67.13,67.63,64.13,64.13,284800,5.28090706197979,5.32024049756731,5.0449064484547,5.0449064484547,3620329.57134309,0.0,1.0
1993-11-01,67.38,68.38,67.25,67.25,190800,5.30057377977355,5.37924065094858,5.2903470865208,5.2903470865208,2425417.42349811,0.0,1.0
1993-11-02,66.5,68.0,65.63,68.0,464700,5.23134693313953,5.34934723990207,5.16290675521725,5.34934723990207,5907188.03301661,0.0,1.0
1993-11-03,65.5,66.5,65.25,66.5,370400,5.15268006196449,5.23134693313953,5.13301334417074,5.23134693313953,4708462.33576363,0.0,1.0
1993-11-04,63.5,65.63,63.5,65.25,296800,4.99534631961443,5.16290675521725,4.99534631961443,5.13301334417074,3772871.54766373,0.0,1.0
1993-11-05,64.63,64.63,63.5,63.5,229100,5.08423988404222,5.08423988404222,4.99534631961443,4.99534631961443,2912280.56458814,0.0,1.0
1993-11-08,65.38,65.38,64.5,64.63,179100,5.14324003742349,5.14324003742349,5.07401319078946,5.08423988404222,2276688.99658549,0.0,1.0
1993-11-09,66.25,66.5,65.5,65.75,187300,5.21168021534577,5.23134693313953,5.15268006196449,5.17234677975825,2380926.01373792,0.0,1.0
1993-11-10,65.5,66.25,65.13,65.88,119800,5.15268006196449,5.21168021534577,5.12357331962973,5.18257347301101,1522877.39693435,0.0,1.0
1993-11-11,65.38,65.63,65.38,65.5,127200,5.14324003742349,5.16290675521725,5.14324003742349,5.15268006196449,1616944.94899874,0.0,1.0
1993-11-12,65.0,65.75,64.88,65.5,281100,5.11334662637698,5.17234677975825,5.10390660183598,5.15268006196449,3573295.79531089,0.0,1.0
1993-11-15,65.13,65.75,64.75,65.25,230600,5.12357331962973,5.17234677975825,5.09367990858322,5.13301334417074,2931348.31162822,0.0,1.0
1993-11-16,65.13,65.38,64.88,65.38,86600,5.12357331962973,5.14324003742349,5.10390660183598,5.14324003742349,1100844.59578059,0.0,1.0
1993-11-17,64.13,64.75,63.63,64.75,275300,5.0449064484547,5.09367990858322,5.00557301286719,5.09367990858322,3499567.17342259,0.0,1.0
1993-11-18,63.75,64.0,63.13,63.88,131200,5.01501303740819,5.03467975520195,4.96623957727967,5.02523973066095,1667792.27443895,0.0,1.0
1993-11-19,64.0,64.0,63.25,63.75,206100,5.03467975520195,5.03467975520195,4.97567960182068,5.01501303740819,2619908.44330692,0.0,1.0
1993-11-22,63.63,64.25,63.25,64.13,241900,5.00557301286719,5.05434647299571,4.97567960182068,5.0449064484547,3074992.00599681,0.0,1.0
1993-11-23,63.88,63.88,63.5,63.75,85000,5.02523973066095,5.02523973066095,4.99534631961443,5.01501303740819,1080505.6656045,0.0,1.0
1993-11-24,63.88,64.13,63.38,64.13,130000,5.02523973066095,5.0449064484547,4.98590629507343,5.0449064484547,1652538.07680689,0.0,1.0
1993-11-26,64.13,64.13,64.0,64.0,18400,5.0449064484547,5.0449064484547,5.03467975520195,5.03467975520195,233897.697024975,0.0,1.0
1993-11-29,63.75,64.63,63.75,64.13,78800,5.01501303740819,5.08423988404222,5.01501303740819,5.0449064484547,1001692.31117218,0.0,1.0
1993-11-30,63.25,63.88,63.25,63.75,56300,4.97567960182068,5.02523973066095,4.97567960182068,5.01501303740819,715676.105570982,0.0,1.0
1993-12-01,63.88,64.0,63.25,63.88,95400,5.02523973066095,5.03467975520195,4.97567960182068,5.02523973066095,1212708.71174905,0.0,1.0
1993-12-02,64.13,64.13,63.63,64.13,65100,5.0449064484547,5.0449064484547,5.00557301286719,5.0449064484547,827540.221539449,0.0,1.0
1993-12-03,63.75,64.13,63.38,64.13,66700,5.01501303740819,5.0449064484547,4.98590629507343,5.0449064484547,847879.151715534,0.0,1.0
1993-12-06,63.63,64.0,63.5,63.88,831200,5.00557301286719,5.03467975520195,4.99534631961443,5.02523973066095,10566074.226476,0.0,1.0
1993-12-07,62.63,63.0,62.38,63.0,90000,4.98669296378518,5.01615290944382,4.96678759509691,5.01615290944382,1130348.31719846,0.76,1.0
1993-12-08,62.75,62.88,62.25,62.5,105600,4.99624754075555,5.00659833247345,4.95643680337901,4.97634217206728,1326275.3588462,0.0,1.0
1993-12-09,62.88,63.13,62.75,63.0,51300,5.00659833247345,5.02650370116172,4.99624754075555,5.01615290944382,644298.540803124,0.0,1.0
1993-12-10,62.75,63.13,62.5,63.13,249000,4.99624754075555,5.02650370116172,4.97634217206728,5.02650370116172,3127297.01091575,0.0,1.0
1993-12-13,62.63,62.63,62.13,62.63,120700,4.98669296378518,4.98669296378518,4.94688222640864,4.98669296378518,1515922.68762061,0.0,1.0
1993-12-14,62.5,62.88,62.38,62.88,52700,4.97634217206728,5.00659833247345,4.96678759509691,5.00659833247345,661881.736848434,0.0,1.0
1993-12-15,62.0,62.5,61.63,62.5,92000,4.93653143469074,4.97634217206728,4.9070714890321,4.97634217206728,1155467.16869176,0.0,1.0
1993-12-16,62.38,62.75,62.25,62.5,87800,4.96678759509691,4.99624754075555,4.95643680337901,4.97634217206728,1102717.58055584,0.0,1.0
1993-12-17,64.0,64.0,62.5,62.5,302800,5.0957743841969,5.0957743841969,4.97634217206728,4.97634217206728,3802994.1160855,0.0,1.0
1993-12-20,64.13,64.75,64.0,64.75,328300,5.10612517591479,5.1554904902617,5.0957743841969,5.1554904902617,4123259.47262507,0.0,1.0
1993-12-21,63.13,64.25,63.0,63.88,164200,5.02650370116172,5.11567975288516,5.01615290944382,5.08621980722653,2062257.70759986,0.0,1.0
1993-12-22,63.63,63.63,63.0,63.0,62700,5.06631443853826,5.06631443853826,5.01615290944382,5.01615290944382,787475.994314929,0.0,1.0
1993-12-23,63.13,63.88,63.13,63.75,58700,5.02650370116172,5.08621980722653,5.02650370116172,5.07586901550863,737238.291328331,0.0,1.0
1993-12-27,63.63,63.88,63.13,63.38,52900,5.06631443853826,5.08621980722653,5.02650370116172,5.04640906984999,664393.621997764,0.0,1.0
1993-12-28,63.5,63.63,63.38,63.63,40200,5.05596364682036,5.06631443853826,5.04640906984999,5.06631443853826,504888.915015314,0.0,1.0
1993-12-29,63.5,63.5,63.13,63.5,33400,5.05596364682036,5.05596364682036,5.02650370116172,5.05596364682036,419484.819938096,0.0,1.0
1993-12-30,63.25,63.5,62.75,63.5,78800,5.03605827813209,5.05596364682036,4.99624754075555,5.05596364682036,989682.748835988,0.0,1.0
1993-12-31,62.75,63.25,62.75,63.13,33200,4.99624754075555,5.03605827813209,4.99624754075555,5.02650370116172,416972.934788767,0.0,1.0
1994-01-03,62.75,63.13,62.75,63.0,57400,4.99624754075555,5.02650370116172,4.99624754075555,5.01615290944382,720911.037857687,0.0,1.0
1994-01-04,63.0,63.5,62.88,62.88,106100,5.01615290944382,5.05596364682036,5.00659833247345,5.00659833247345,1332555.07171952,0.0,1.0
1994-01-05,63.25,63.5,63.0,63.13,477100,5.03605827813209,5.05596364682036,5.01615290944382,5.02650370116172,5992102.02372652,0.0,1.0
1994-01-06,63.13,63.63,63.0,63.25,130100,5.02650370116172,5.06631443853826,5.01615290944382,5.03605827813209,1633981.28963911,0.0,1.0
1994-01-07,63.13,63.38,62.88,63.25,349400,5.02650370116172,5.04640906984999,5.00659833247345,5.03605827813209,4388263.35587937,0.0,1.0
1994-01-10,63.75,63.88,63.25,63.38,118800,5.07586901550863,5.08621980722653,5.03605827813209,5.04640906984999,1492059.77870197,0.0,1.0
1994-01-11,63.88,63.88,63.13,63.75,103300,5.08621980722653,5.08621980722653,5.02650370116172,5.07586901550863,1297388.6796289,0.0,1.0
1994-01-12,63.75,63.88,63.5,63.88,187700,5.07586901550863,5.08621980722653,5.05596364682036,5.08621980722653,2357404.21264613,0.0,1.0
1994-01-13,63.13,63.63,63.0,63.5,66600,5.02650370116172,5.06631443853826,5.01615290944382,5.05596364682036,836457.754726863,0.0,1.0
1994-01-14,64.0,64.25,63.0,63.38,184100,5.0957743841969,5.11567975288516,5.01615290944382,5.04640906984999,2312190.27995819,0.0,1.0
1994-01-17,64.38,64.5,63.75,64.25,135200,5.12603054460306,5.13558512157343,5.07586901550863,5.11567975288516,1698034.36094703,0.0,1.0
1994-01-18,65.88,65.88,64.25,64.25,202700,5.24546275673268,5.24546275673268,5.11567975288516,5.11567975288516,2545795.59884587,0.0,1.0
1994-01-19,66.25,66.25,65.75,65.88,141300,5.27492270239132,5.27492270239132,5.23511196501478,5.24546275673268,1774646.85800159,0.0,1.0
1994-01-20,67.88,67.88,66.13,66.25,189700,5.40470570623883,5.40470570623883,5.26536812542095,5.27492270239132,2382523.06413943,0.0,1.0
1994-01-21,68.75,69.38,67.75,67.88,392700,5.47397638927401,5.52413791836845,5.39435491452093,5.40470570623883,4932086.4907093,0.0,1.0
1994-01-24,67.5,69.0,67.38,68.88,394000,5.37444954583266,5.49388175796228,5.36489496886229,5.48432718099191,4948413.74417995,0.0,1.0
1994-01-25,66.75,67.63,66.63,67.63,163600,5.31473343976786,5.38480033755056,5.30517886279749,5.38480033755056,2054722.05215187,0.0,1.0
1994-01-26,66.13,66.88,65.5,66.63,252700,5.26536812542095,5.32508423148575,5.21520659632651,5.30517886279749,3173766.88617835,0.0,1.0
1994-01-27,66.25,66.38,65.75,66.38,390400,5.27492270239132,5.28527349410922,5.23511196501478,5.28527349410922,4903199.811492,0.0,1.0
1994-01-28,68.25,68.38,66.75,66.75,208900,5.43416565189747,5.44451644361537,5.31473343976786,5.31473343976786,2623664.0384751,0.0,1.0
1994-01-31,69.13,70.5,69.0,69.25,347000,5.50423254968018,5.61331397009189,5.49388175796228,5.51378712665055,4358120.73408741,0.0,1.0
1994-02-01,69.88,69.88,69.13,69.13,191700,5.56394865574498,5.56394865574498,5.50423254968018,5.50423254968018,2407641.91563273,0.0,1.0
1994-02-02,68.63,69.75,68.63,69.63,209300,5.46442181230364,5.55359786402708,5.46442181230364,5.54404328705671,2628687.80877376,0.0,1.0
1994-02-03,68.25,68.63,68.13,68.5,224700,5.43416565189747,5.46442181230364,5.4246110749271,5.45407102058574,2822102.96527216,0.0,1.0
1994-02-04,66.13,68.25,65.5,68.25,298700,5.26536812542095,5.43416565189747,5.21520659632651,5.43416565189747,3751500.47052423,0.0,1.0
1994-02-07,67.0,67.0,65.75,65.88,196300,5.33463880845612,5.33463880845612,5.23511196501478,5.24546275673268,2465415.27406732,0.0,1.0
1994-02-08,67.5,67.75,66.88,67.0,97900,5.37444954583266,5.39435491452093,5.32508423148575,5.33463880845612,1229567.780597,0.0,1.0
1994-02-09,67.88,68.63,67.63,67.75,183200,5.40470570623883,5.46442181230364,5.38480033755056,5.39435491452093,2300886.79678621,0.0,1.0
1994-02-10,66.75,67.88,66.5,67.88,145900,5.31473343976786,5.40470570623883,5.29482807107959,5.40470570623883,1832420.21643618,0.0,1.0
1994-02-11,66.63,66.75,66.13,66.5,59500,5.30517886279749,5.31473343976786,5.26536812542095,5.29482807107959,747285.831925651,0.0,1.0
1994-02-14,66.38,67.25,65.63,66.75,188400,5.28527349410922,5.35454417714439,5.22555738804441,5.31473343976786,2366195.81066878,0.0,1.0
1994-02-15,68.0,68.63,66.75,67.0,271300,5.4142602832092,5.46442181230364,5.31473343976786,5.33463880845612,3407372.20506604,0.0,1.0
1994-02-16,68.0,68.13,67.38,68.13,136400,5.4142602832092,5.4246110749271,5.36489496886229,5.4246110749271,1713105.67184301,0.0,1.0
1994-02-17,66.5,68.0,66.5,67.88,125900,5.29482807107959,5.4142602832092,5.29482807107959,5.40470570623883,1581231.70150318,0.0,1.0
1994-02-18,66.5,67.13,66.13,66.88,95400,5.29482807107959,5.34498960017402,5.26536812542095,5.32508423148575,1198169.21623037,0.0,1.0
1994-02-22,67.38,67.63,65.88,65.88,253600,5.36489496886229,5.38480033755056,5.24546275673268,5.24546275673268,3185070.36935034,0.0,1.0
1994-02-23,67.38,67.75,67.0,67.0,117200,5.36489496886229,5.39435491452093,5.33463880845612,5.33463880845612,1471964.69750733,0.0,1.0
1994-02-24,65.5,67.38,65.5,67.38,104500,5.21520659632651,5.36489496886229,5.21520659632651,5.36489496886229,1312459.99052488,0.0,1.0
1994-02-25,65.63,66.0,65.5,65.5,280400,5.22555738804441,5.25501733370305,5.21520659632651,5.21520659632651,3521662.97936055,0.0,1.0
1994-02-28,65.5,65.88,65.5,65.63,201500,5.21520659632651,5.24546275673268,5.21520659632651,5.22555738804441,2530724.28794989,0.0,1.0
1994-03-01,65.13,65.38,64.75,65.38,131100,5.18574665066787,5.20565201935614,5.1554904902617,5.20565201935614,1646540.71538576,0.0,1.0
1994-03-02,65.25,65.38,64.75,64.75,133400,5.19530122763824,5.20565201935614,5.1554904902617,5.1554904902617,1675427.39460306,0.0,1.0
1994-03-03,65.0,65.25,64.75,65.13,85400,5.17539585894997,5.19530122763824,5.1554904902617,5.18574665066787,1072574.95876388,0.0,1.0
1994-03-04,64.75,65.25,64.75,64.88,207300,5.1554904902617,5.19530122763824,5.1554904902617,5.1658412819796,2603568.95728046,0.0,1.0
1994-03-07,63.63,64.5,63.63,64.38,85000,5.12682675935059,5.19692481499471,5.12682675935059,5.18725611766449,1054950.80170899,0.76,1.0
1994-03-08,62.63,63.88,62.13,63.88,140500,5.04625428159874,5.14696987878856,5.00596804272281,5.14696987878856,1743771.61929544,0.0,1.0
1994-03-09,63.13,63.25,62.5,62.63,197900,5.08654052047467,5.09620921780489,5.035779859491,5.04625428159874,2456173.69009657,0.0,1.0
1994-03-10,62.0,63.25,61.63,63.25,145800,4.99549362061507,5.09620921780489,4.96568180384688,5.09620921780489,1809550.90457847,0.0,1.0
1994-03-11,62.63,62.63,61.63,62.0,121800,5.04625428159874,5.04625428159874,4.96568180384688,4.99549362061507,1511682.44291947,0.0,1.0
1994-03-14,62.75,62.88,62.0,62.5,108000,5.05592297892896,5.0663974010367,4.99549362061507,5.035779859491,1340408.07746554,0.0,1.0
1994-03-15,63.38,63.63,63.0,63.25,114100,5.10668363991263,5.12682675935059,5.07606609836692,5.09620921780489,1416116.31147054,0.0,1.0
1994-03-16,63.0,63.5,62.75,63.5,223300,5.07606609836692,5.11635233724285,5.05592297892896,5.11635233724285,2771417.81201903,0.0,1.0
1994-03-17,63.75,63.88,62.75,62.75,113700,5.13649545668082,5.14696987878856,5.05592297892896,5.05592297892896,1411151.83710955,0.0,1.0
1994-03-18,62.88,63.75,62.5,63.75,228600,5.0663974010367,5.13649545668082,5.035779859491,5.13649545668082,2837197.09730205,0.0,1.0
1994-03-21,62.63,62.63,62.25,62.5,51400,5.04625428159874,5.04625428159874,5.01563674005303,5.035779859491,637934.955386376,0.0,1.0
1994-03-22,63.38,63.38,62.75,63.0,155000,5.10668363991263,5.10668363991263,5.05592297892896,5.07606609836692,1923733.8148811,0.0,1.0
1994-03-23,63.88,64.13,63.75,63.75,142700,5.14696987878856,5.16711299822652,5.13649545668082,5.13649545668082,1771076.22828085,0.0,1.0
1994-03-24,62.75,63.75,62.75,63.75,86400,5.05592297892896,5.13649545668082,5.05592297892896,5.13649545668082,1072326.46197243,0.0,1.0
1994-03-25,62.63,63.38,62.63,63.0,249200,5.04625428159874,5.10668363991263,5.04625428159874,5.07606609836692,3092867.5268927,0.0,1.0
1994-03-28,63.0,63.13,62.75,63.0,63000,5.07606609836692,5.08654052047467,5.05592297892896,5.07606609836692,781904.711854897,0.0,1.0
1994-03-29,62.13,63.0,62.13,63.0,67200,5.00596804272281,5.07606609836692,5.00596804272281,5.07606609836692,834031.692645223,0.0,1.0
1994-03-30,60.0,62.0,60.0,62.0,233600,4.83434866511136,4.99549362061507,4.83434866511136,4.99549362061507,2899253.02681435,0.0,1.0
1994-03-31,59.38,59.5,58.0,59.5,215900,4.78439372890521,4.79406242623543,4.67320370960764,4.79406242623543,2679575.03634083,0.0,1.0
1994-04-04,58.63,59.0,58.25,59.0,249500,4.72396437059131,4.7537761873595,4.69334682904561,4.7537761873595,3096590.88266344,0.0,1.0
1994-04-05,60.13,60.25,59.0,59.25,278600,4.8448230872191,4.85449178454932,4.7537761873595,4.77391930679747,3457756.39242499,0.0,1.0
1994-04-06,61.13,61.38,60.13,60.25,129200,4.92539556497095,4.94553868440892,4.8448230872191,4.85449178454932,1603525.21859766,0.0,1.0
1994-04-07,63.0,63.0,61.13,61.25,191200,5.07606609836692,5.07606609836692,4.92539556497095,4.93506426230118,2373018.7445501,0.0,1.0
1994-04-08,62.13,62.5,61.88,62.5,148300,5.00596804272281,5.035779859491,4.98582492328485,5.035779859491,1840578.86933462,0.0,1.0
1994-04-11,62.88,63.13,62.0,62.0,170100,5.0663974010367,5.08654052047467,4.99549362061507,4.99549362061507,2111142.72200822,0.0,1.0
1994-04-12,63.13,63.63,63.0,63.25,179200,5.08654052047467,5.12682675935059,5.07606609836692,5.09620921780489,2224084.51372059,0.0,1.0
1994-04-13,62.75,63.38,62.5,63.0,489500,5.05592297892896,5.10668363991263,5.035779859491,5.07606609836692,6075275.49925352,0.0,1.0
1994-04-14,62.75,63.25,62.5,62.75,201100,5.05592297892896,5.09620921780489,5.035779859491,5.05592297892896,2495889.48498444,0.0,1.0
1994-04-15,62.38,62.63,62.13,62.63,191900,5.02611116216077,5.04625428159874,5.00596804272281,5.04625428159874,2381706.57468182,0.0,1.0
1994-04-18,62.13,62.38,62.0,62.38,113100,5.00596804272281,5.02611116216077,4.99549362061507,5.02611116216077,1403705.12556808,0.0,1.0
1994-04-19,61.88,62.0,61.5,62.0,215000,4.98582492328485,4.99549362061507,4.95520738173914,4.99549362061507,2668404.96902861,0.0,1.0
1994-04-20,61.25,61.75,61.25,61.75,103100,4.93506426230118,4.9753505011771,4.93506426230118,4.9753505011771,1279593.26654349,0.0,1.0
1994-04-21,60.75,61.38,60.63,61.25,141200,4.89477802342525,4.94553868440892,4.88510932609503,4.93506426230118,1752459.44942716,0.0,1.0
1994-04-22,61.0,61.13,60.63,61.0,118000,4.91492114286321,4.92539556497095,4.88510932609503,4.91492114286321,1464519.93649012,0.0,1.0
1994-04-25,60.5,61.25,60.5,60.88,71700,4.87463490398728,4.93506426230118,4.87463490398728,4.90525244553299,889882.029206288,0.0,1.0
1994-04-26,59.25,60.63,59.25,60.5,69300,4.77391930679747,4.88510932609503,4.77391930679747,4.87463490398728,860095.183040385,0.0,1.0
1994-04-28,59.25,59.5,59.25,59.5,278900,4.77391930679747,4.79406242623543,4.77391930679747,4.79406242623543,3461479.74819572,0.0,1.0
1994-04-29,58.5,59.38,58.5,59.38,220900,4.71348994848357,4.78439372890521,4.71348994848357,4.78439372890521,2741630.96585312,0.0,1.0
1994-05-02,57.13,58.63,57.0,58.5,265800,4.60310565396353,4.72396437059131,4.59263123185579,4.71348994848357,3298893.21287352,0.0,1.0
1994-05-03,61.0,61.88,59.5,59.5,657100,4.91492114286321,4.98582492328485,4.79406242623543,4.79406242623543,8155390.2565056,0.0,1.0
1994-05-04,61.88,61.88,60.13,60.75,186100,4.98582492328485,4.98582492328485,4.8448230872191,4.89477802342525,2309721.69644756,0.0,1.0
1994-05-05,62.38,63.13,61.63,61.63,228600,5.02611116216077,5.08654052047467,4.96568180384688,4.96568180384688,2837197.09730206,0.0,1.0
1994-05-06,61.38,61.75,61.13,61.5,321800,4.94553868440892,4.9753505011771,4.92539556497095,4.95520738173914,3993919.6234112,0.0,1.0
1994-05-09,61.38,61.75,61.13,61.38,258200,4.94553868440892,4.9753505011771,4.92539556497095,4.94553868440892,3204568.20001483,0.0,1.0
1994-05-10,62.63,62.63,61.63,61.63,396200,5.04625428159874,5.04625428159874,4.96568180384688,4.96568180384688,4917311.85455413,0.0,1.0
1994-05-11,63.0,63.63,62.5,62.5,325300,5.07606609836692,5.12682675935059,5.035779859491,5.035779859491,4037358.77406981,0.0,1.0
1994-05-12,63.75,63.75,63.5,63.75,169200,5.13649545668082,5.13649545668082,5.11635233724285,5.13649545668082,2099972.65469601,0.0,1.0
1994-05-13,64.75,65.0,63.63,64.0,164700,5.21706793443267,5.23721105387064,5.12682675935059,5.15663857611878,2044122.31813495,0.0,1.0
1994-05-16,65.0,65.38,65.0,65.0,170200,5.23721105387064,5.26782859541634,5.23721105387064,5.23721105387064,2112383.84059847,0.0,1.0
1994-05-17,65.38,65.38,64.88,64.88,127200,5.26782859541634,5.26782859541634,5.22754235654041,5.22754235654041,1578702.84679274,0.0,1.0
1994-05-18,67.38,67.38,66.25,66.5,234400,5.42897355092005,5.42897355092005,5.33792665106046,5.35806977049842,2909181.97553632,0.0,1.0
1994-05-19,67.38,67.5,66.75,67.38,198800,5.42897355092005,5.43864224825028,5.37821288993638,5.42897355092005,2467343.75740879,0.0,1.0
1994-05-20,67.13,67.25,66.5,67.13,156900,5.40883043148209,5.41849912881231,5.35806977049842,5.40883043148209,1947315.06809577,0.0,1.0
1994-05-23,67.0,67.25,66.75,66.88,146900,5.39835600937435,5.41849912881231,5.37821288993638,5.38868731204413,1823203.20907118,0.0,1.0
1994-05-24,68.38,69.38,67.0,67.0,319400,5.50954602867191,5.59011850642377,5.39835600937435,5.39835600937435,3964132.7772453,0.0,1.0
1994-05-25,69.25,69.63,67.75,68.38,184500,5.57964408431602,5.61026162586173,5.45878536768824,5.50954602867191,2289863.79900363,0.0,1.0
1994-05-26,68.63,69.88,68.63,69.88,211300,5.52968914810987,5.63040474529969,5.52968914810987,5.63040474529969,2622483.58118952,0.0,1.0
1994-05-27,68.0,68.75,67.75,68.75,155500,5.4789284871262,5.5393578454401,5.45878536768824,5.5393578454401,1929939.40783233,0.0,1.0
1994-05-31,68.88,69.13,67.88,68.13,71100,5.54983226754784,5.5699753869858,5.46925978979598,5.48940290923395,882435.317664812,0.0,1.0
1994-06-01,72.5,72.5,68.5,68.88,305000,5.84150463700956,5.84150463700956,5.51921472600213,5.54983226754784,3785411.70024989,0.0,1.0
1994-06-02,72.25,73.75,71.75,72.5,568000,5.82136151757159,5.94222023419938,5.78107527869566,5.84150463700956,7049553.59259653,0.0,1.0
1994-06-03,71.88,72.13,71.75,72.13,350800,5.79154970080341,5.81169282024137,5.78107527869566,5.81169282024137,4353844.0145825,0.0,1.0
1994-06-06,71.25,71.25,69.88,71.0,198300,5.80202412291115,5.80202412291115,5.69046239591622,5.78166614353251,2435163.09148175,0.76,1.0
1994-06-07,72.63,73.0,71.38,71.38,231600,5.91440016908122,5.9445299785616,5.81261027218804,5.81261027218804,2844093.65601197,0.0,1.0
1994-06-08,71.63,72.88,71.5,72.63,251800,5.83296825156667,5.93475814845985,5.82238210228978,5.91440016908122,3092153.63809937,0.0,1.0
1994-06-09,70.25,71.5,69.88,71.5,163400,5.72059220539661,5.82238210228978,5.69046239591622,5.82238210228978,2006584.21153867,0.0,1.0
1994-06-10,69.0,70.0,69.0,70.0,292000,5.61880230850343,5.70023422601797,5.61880230850343,5.70023422601797,3585817.56284756,0.0,1.0
1994-06-13,69.5,69.63,69.13,69.25,289100,5.6595182672607,5.67010441653759,5.62938845778032,5.63916028788206,3550204.99116174,0.0,1.0
1994-06-14,69.75,69.88,69.5,69.63,200200,5.67987624663933,5.69046239591622,5.6595182672607,5.67010441653759,2458495.46603453,0.0,1.0
1994-06-15,69.88,70.13,69.63,69.75,356500,5.69046239591622,5.71082037529486,5.67010441653759,5.67987624663933,4377890.27792862,0.0,1.0
1994-06-16,71.25,71.25,69.88,70.0,273300,5.80202412291115,5.80202412291115,5.69046239591622,5.70023422601797,3356177.87645972,0.0,1.0
1994-06-17,72.13,73.0,72.0,73.0,443900,5.87368421032394,5.9445299785616,5.86309806104705,5.9445299785616,5451179.50735628,0.0,1.0
1994-06-20,71.75,71.75,70.75,70.75,188900,5.84274008166842,5.84274008166842,5.76130816415388,5.76130816415388,2319729.23843118,0.0,1.0
1994-06-21,70.88,71.75,70.25,71.75,362400,5.77189431343077,5.84274008166842,5.72059220539661,5.84274008166842,4450343.44101354,0.0,1.0
1994-06-22,71.0,71.25,70.75,71.0,243800,5.78166614353251,5.80202412291115,5.76130816415388,5.78166614353251,2993912.06103505,0.0,1.0
1994-06-23,71.38,71.5,71.0,71.13,236400,5.81261027218804,5.82238210228978,5.78166614353251,5.7922522928094,2903038.60225056,0.0,1.0
1994-06-24,70.5,71.13,70.38,71.13,352000,5.74095018477524,5.7922522928094,5.73117835467349,5.7922522928094,4322629.39082993,0.0,1.0
1994-06-27,71.0,71.13,69.63,70.25,288700,5.78166614353251,5.7922522928094,5.67010441653759,5.72059220539661,3545292.91230853,0.0,1.0
1994-06-28,73.5,73.63,71.0,71.0,503300,5.98524593731887,5.99583208659576,5.78166614353251,5.78166614353251,6180623.21705882,0.0,1.0
1994-06-29,73.38,74.0,72.88,73.63,289300,5.97547410721712,6.02596189607614,5.93475814845985,5.99583208659576,3552661.03058835,0.0,1.0
1994-06-30,73.0,73.5,72.75,73.13,241200,5.9445299785616,5.98524593731887,5.92417199918296,5.95511612783849,2961983.54848915,0.0,1.0
1994-07-01,73.25,73.38,72.75,73.25,136100,5.96488795794023,5.97547410721712,5.92417199918296,5.96488795794023,1671334.82980669,0.0,1.0
1994-07-05,73.63,74.0,73.13,73.25,370800,5.99583208659576,6.02596189607614,5.95511612783849,5.96488795794023,4553497.09693108,0.0,1.0
1994-07-06,72.38,73.75,72.38,73.63,335500,5.89404218970258,6.0056039166975,5.89404218970258,5.99583208659576,4120006.13813478,0.0,1.0
1994-07-07,71.88,72.13,71.38,72.0,332100,5.85332623094531,5.87368421032394,5.81261027218804,5.86309806104705,4078253.46788245,0.0,1.0
1994-07-08,71.88,72.38,71.63,71.88,236100,5.85332623094531,5.89404218970258,5.83296825156667,5.85332623094531,2899354.54311065,0.0,1.0
1994-07-11,71.38,72.13,71.25,72.13,172600,5.81261027218804,5.87368421032394,5.80202412291115,5.87368421032394,2119562.02516263,0.0,1.0
1994-07-12,70.38,71.5,70.13,71.38,259200,5.73117835467349,5.82238210228978,5.71082037529486,5.81261027218804,3183027.09688386,0.0,1.0
1994-07-13,71.88,72.0,70.38,70.38,392300,5.85332623094531,5.86309806104705,5.73117835467349,5.73117835467349,4817521.33529143,0.0,1.0
1994-07-14,71.88,71.88,71.63,71.88,190600,5.85332623094531,5.85332623094531,5.83296825156667,5.85332623094531,2340605.57355734,0.0,1.0
1994-07-15,72.38,72.38,71.63,71.75,328600,5.89404218970258,5.89404218970258,5.83296825156667,5.84274008166842,4035272.77791681,0.0,1.0
1994-07-18,72.88,72.88,72.13,72.25,121500,5.93475814845985,5.93475814845985,5.87368421032394,5.88345604042569,1492043.95166431,0.0,1.0
1994-07-19,72.75,73.0,72.5,72.88,214600,5.92417199918296,5.9445299785616,5.90381401980433,5.93475814845985,2635330.3047503,0.0,1.0
1994-07-20,72.75,73.0,72.25,72.88,444300,5.92417199918296,5.9445299785616,5.88345604042569,5.93475814845985,5456091.58620949,0.0,1.0
1994-07-21,73.38,73.5,72.75,72.75,496500,5.97547410721712,5.98524593731887,5.92417199918296,5.92417199918296,6097117.87655416,0.0,1.0
1994-07-22,73.63,73.75,73.38,73.38,286500,5.99583208659576,6.0056039166975,5.97547410721712,5.97547410721712,3518276.47861584,0.0,1.0
1994-07-25,73.75,74.0,73.63,73.63,294200,6.0056039166975,6.02596189607614,5.99583208659576,5.99583208659576,3612833.99654025,0.0,1.0
1994-07-26,72.75,73.75,72.75,73.75,247300,5.92417199918296,6.0056039166975,5.92417199918296,6.0056039166975,3036892.75100069,0.0,1.0
1994-07-27,72.38,72.75,71.88,72.75,219400,5.89404218970258,5.92417199918296,5.85332623094531,5.92417199918296,2694275.25098889,0.0,1.0
1994-07-28,72.25,72.5,72.13,72.38,159500,5.88345604042569,5.90381401980433,5.87368421032394,5.89404218970258,1958691.44271981,0.0,1.0
1994-07-29,68.38,72.0,68.38,72.0,678400,5.56831451964441,5.86309806104705,5.56831451964441,5.86309806104705,8330885.73505406,0.0,1.0
1994-08-01,69.38,70.13,69.38,70.0,293100,5.64974643715895,5.71082037529486,5.64974643715895,5.70023422601797,3599325.7796939,0.0,1.0
1994-08-02,68.0,69.5,67.63,69.5,341300,5.53737039098888,5.6595182672607,5.5072405815085,5.6595182672607,4191231.28150641,0.0,1.0
1994-08-03,67.88,68.0,67.5,68.0,141800,5.52759856088714,5.53737039098888,5.49665443223161,5.53737039098888,1741331.95346501,0.0,1.0
1994-08-04,67.38,68.0,67.25,67.75,218400,5.48688260212987,5.53737039098888,5.47629645285298,5.51701241161025,2681995.05385584,0.0,1.0
1994-08-05,67.0,67.75,66.75,67.75,122700,5.45593847347434,5.51701241161025,5.43558049409571,5.51701241161025,1506780.18822396,0.0,1.0
1994-08-08,65.63,67.0,65.25,67.0,239700,5.34437674647942,5.45593847347434,5.31343261782389,5.45593847347434,2943563.25278959,0.0,1.0
1994-08-09,65.0,65.75,64.5,65.75,311100,5.29307463844526,5.35414857658116,5.25235867968799,5.35414857658116,3820369.32808861,0.0,1.0
1994-08-10,65.38,66.0,65.0,65.0,381200,5.32401876710078,5.3745065559598,5.29307463844526,5.29307463844526,4681211.14711469,0.0,1.0
1994-08-11,64.63,65.38,64.0,65.38,226700,5.26294482896488,5.32401876710078,5.21164272093071,5.32401876710078,2783920.69006007,0.0,1.0
1994-08-12,65.5,65.63,64.63,64.63,162100,5.33379059720253,5.34437674647942,5.26294482896488,5.26294482896488,1990619.95526572,0.0,1.0
1994-08-15,65.13,65.5,65.13,65.5,133200,5.30366078772215,5.33379059720253,5.30366078772215,5.33379059720253,1635722.25812087,0.0,1.0
1994-08-16,65.25,65.63,65.13,65.5,200900,5.31343261782389,5.34437674647942,5.30366078772215,5.33379059720253,2467091.60402765,0.0,1.0
1994-08-17,65.38,65.5,65.0,65.5,133000,5.32401876710078,5.33379059720253,5.29307463844526,5.33379059720253,1633266.21869427,0.0,1.0
1994-08-18,65.0,65.75,65.0,65.38,81400,5.29307463844526,5.35414857658116,5.29307463844526,5.32401876710078,999608.046629422,0.0,1.0
1994-08-19,65.0,65.31,64.63,65.25,206000,5.29307463844526,5.31831853287477,5.26294482896488,5.31343261782389,2529720.60940615,0.0,1.0
1994-08-22,65.13,65.25,64.88,64.88,117700,5.30366078772215,5.31343261782389,5.28330280834351,5.28330280834351,1445379.20255876,0.0,1.0
1994-08-23,66.63,66.88,65.5,65.5,122500,5.42580866399396,5.4461666433726,5.33379059720253,5.33379059720253,1504324.14879735,0.0,1.0
1994-08-24,66.75,66.75,66.25,66.63,130500,5.43558049409571,5.43558049409571,5.39486453533844,5.42580866399396,1602565.72586167,0.0,1.0
1994-08-25,66.5,66.75,66.38,66.63,85200,5.41522251471707,5.43558049409571,5.40545068461533,5.42580866399396,1046272.79573497,0.0,1.0
1994-08-26,67.38,68.0,66.63,66.63,262200,5.48688260212987,5.53737039098888,5.42580866399396,5.42580866399396,3219867.68828298,0.0,1.0
1994-08-29,67.63,67.75,67.25,67.63,293100,5.5072405815085,5.51701241161025,5.47629645285298,5.5072405815085,3599325.77969391,0.0,1.0
1994-08-30,67.13,67.75,66.63,67.63,85000,5.46652462275123,5.51701241161025,5.42580866399396,5.5072405815085,1043816.75630837,0.0,1.0
1994-08-31,67.0,67.38,67.0,67.0,146500,5.45593847347434,5.48688260212987,5.45593847347434,5.45593847347434,1799048.8799903,0.0,1.0
1994-09-01,67.13,67.13,66.88,67.0,114600,5.46652462275123,5.46652462275123,5.4461666433726,5.45593847347434,1407310.59144634,0.0,1.0
1994-09-02,67.38,67.63,67.25,67.5,109200,5.48688260212987,5.5072405815085,5.47629645285298,5.49665443223161,1340997.52692792,0.0,1.0
1994-09-06,66.38,66.63,66.38,66.38,104600,5.46733894192638,5.48793000452779,5.46733894192638,5.46733894192638,1269968.45700471,0.76,1.0
1994-09-07,66.38,66.88,66.38,66.63,246700,5.46733894192638,5.5085210671292,5.46733894192638,5.48793000452779,2995231.53291646,0.0,1.0
1994-09-08,65.25,66.38,65.25,66.38,166300,5.37426733896801,5.46733894192638,5.37426733896801,5.46733894192638,2019079.86997976,0.0,1.0
1994-09-09,64.5,65.25,64.38,65.25,218100,5.31249415116378,5.37426733896801,5.3026104411151,5.37426733896801,2647993.50356335,0.0,1.0
1994-09-12,64.88,64.88,64.5,64.63,77000,5.34379256631792,5.34379256631792,5.31249415116378,5.32320150371651,934871.617489126,0.0,1.0
1994-09-13,65.0,65.25,64.88,65.0,80500,5.3536762763666,5.37426733896801,5.34379256631792,5.3536762763666,977365.781920449,0.0,1.0
1994-09-14,64.25,64.88,64.13,64.88,110700,5.29190308856237,5.34379256631792,5.28201937851369,5.34379256631792,1344029.71501359,0.0,1.0
1994-09-15,64.13,64.38,63.88,64.25,146100,5.28201937851369,5.3026104411151,5.26142831591228,5.29190308856237,1773827.83526183,0.0,1.0
1994-09-16,63.63,63.88,63.38,63.75,222100,5.24083725331087,5.26142831591228,5.22024619070946,5.25072096335955,2696558.26291344,0.0,1.0
1994-09-19,62.88,63.5,62.75,63.5,233700,5.17906406550664,5.23012990075814,5.16835671295391,5.23012990075814,2837396.06502868,0.0,1.0
1994-09-20,61.75,62.75,61.63,62.75,286500,5.08599246254827,5.16835671295391,5.07610875249959,5.16835671295391,3478450.8884498,0.0,1.0
1994-09-21,60.75,61.75,60.38,61.75,361900,5.00362821214263,5.08599246254827,4.97315343949254,5.08599246254827,4393896.60219889,0.0,1.0
1994-09-22,59.63,60.75,59.38,60.75,379200,4.91138025168831,5.00362821214263,4.8907891890869,5.00362821214263,4603939.18638801,0.0,1.0
1994-09-23,60.38,60.75,59.88,60.38,312300,4.97315343949254,5.00362821214263,4.93197131428972,4.97315343949254,3791693.58625784,0.0,1.0
1994-09-26,60.75,61.0,60.25,60.25,187200,5.00362821214263,5.02421927474404,4.96244608693981,4.96244608693981,2272830.73758395,0.0,1.0
1994-09-27,60.88,61.38,60.75,61.0,195100,5.01433556469536,5.05551768989818,5.00362821214263,5.02421927474404,2368746.13730037,0.0,1.0
1994-09-28,61.75,62.13,60.88,60.88,260900,5.08599246254827,5.11729087770241,5.01433556469536,5.01433556469536,3167636.42860926,0.0,1.0
1994-09-29,63.25,63.25,61.88,62.13,324300,5.20953883815673,5.20953883815673,5.096699815101,5.11729087770241,3937387.86430809,0.0,1.0
1994-09-30,61.63,63.63,61.63,63.38,213200,5.07610875249959,5.24083725331087,5.07610875249959,5.22024619070946,2588501.6733595,0.0,1.0
1994-10-03,62.5,62.5,61.63,62.13,94300,5.1477656503525,5.1477656503525,5.07610875249959,5.11729087770241,1144914.20167824,0.0,1.0
1994-10-04,60.88,62.38,60.63,62.25,137500,5.01433556469536,5.13788194030382,4.99374450209395,5.12717458775109,1669413.60265915,0.0,1.0
1994-10-05,59.63,60.63,59.63,60.63,141200,4.91138025168831,4.99374450209395,4.91138025168831,4.99374450209395,1714336.00505798,0.0,1.0
1994-10-06,60.0,60.25,59.63,59.75,102600,4.9418550243384,4.96244608693981,4.91138025168831,4.92126396173699,1245686.07732967,0.0,1.0
1994-10-07,60.13,60.25,59.0,59.88,126600,4.95256237689113,4.96244608693981,4.85949077393276,4.93197131428972,1537074.63343017,0.0,1.0
1994-10-10,61.0,61.0,60.25,60.25,207800,5.02421927474404,5.02421927474404,4.96244608693981,4.96244608693981,2522939.24823689,0.0,1.0
1994-10-11,62.13,62.5,61.63,61.63,235100,5.11729087770241,5.1477656503525,5.07610875249959,5.07610875249959,2854393.73080121,0.0,1.0
1994-10-12,61.25,62.25,61.25,62.25,83600,5.04481033734545,5.12717458775109,5.04481033734545,5.12717458775109,1015003.47041676,0.0,1.0
1994-10-13,62.38,62.63,62.0,62.5,251700,5.13788194030382,5.15847300290523,5.10658352514968,5.1477656503525,3055937.48210406,0.0,1.0
1994-10-14,62.75,62.75,62.38,62.38,103300,5.16835671295391,5.16835671295391,5.13788194030382,5.13788194030382,1254184.91021593,0.0,1.0
1994-10-17,64.25,64.25,63.0,63.0,308200,5.29190308856237,5.29190308856237,5.18894777555532,5.18894777555532,3741914.707924,0.0,1.0
1994-10-18,63.75,64.25,63.63,64.0,119100,5.25072096335955,5.29190308856237,5.24083725331087,5.27131202596096,1446015.70964876,0.0,1.0
1994-10-19,64.13,64.25,63.25,63.63,141400,5.28201937851369,5.29190308856237,5.20953883815673,5.24083725331087,1716764.24302549,0.0,1.0
1994-10-20,63.38,64.0,63.13,64.0,109100,5.22024619070946,5.27131202596096,5.19965512810805,5.27131202596096,1324603.81127355,0.0,1.0
1994-10-21,63.75,63.88,63.25,63.25,248500,5.25072096335955,5.26142831591228,5.20953883815673,5.20953883815673,3017085.674624,0.0,1.0
1994-10-24,63.75,64.0,63.25,63.75,111100,5.25072096335955,5.27131202596096,5.20953883815673,5.25072096335955,1348886.1909486,0.0,1.0
1994-10-25,63.25,63.63,63.0,63.63,237400,5.20953883815673,5.24083725331087,5.18894777555532,5.24083725331087,2882318.46742751,0.0,1.0
1994-10-26,63.13,63.38,62.88,63.38,135400,5.19965512810805,5.22024619070946,5.17906406550664,5.22024619070946,1643917.10400036,0.0,1.0
1994-10-27,64.0,64.0,62.75,62.88,198100,5.27131202596096,5.27131202596096,5.16835671295391,5.17906406550664,2405169.70681293,0.0,1.0
1994-10-28,67.0,67.13,64.0,64.13,233600,5.51840477717788,5.52911212973061,5.27131202596096,5.28201937851369,2836181.94604493,0.0,1.0
1994-10-31,65.88,67.63,65.88,67.13,226200,5.42615681672356,5.57029425493343,5.42615681672356,5.52911212973061,2746337.14124728,0.0,1.0
1994-11-01,68.38,68.5,66.88,66.88,438300,5.63206744273766,5.64195115278634,5.5085210671292,5.5085210671292,5321483.5057855,0.0,1.0
1994-11-02,67.63,68.75,67.5,68.13,215400,5.57029425493343,5.66254221538775,5.55958690238069,5.61147638013625,2615212.29100205,0.0,1.0
1994-11-03,68.13,68.38,67.38,67.5,138900,5.61147638013625,5.63206744273766,5.54970319233202,5.55958690238069,1686411.26843168,0.0,1.0
1994-11-04,67.75,68.13,67.75,68.13,149700,5.58017796498211,5.61147638013625,5.58017796498211,5.61147638013625,1817536.11867691,0.0,1.0
1994-11-07,67.0,67.88,67.0,67.88,166700,5.51840477717788,5.59088531753484,5.51840477717788,5.59088531753484,2023936.34591477,0.0,1.0
1994-11-08,67.13,67.75,66.88,67.25,156800,5.52911212973061,5.58017796498211,5.5085210671292,5.53899583977929,1903738.56652331,0.0,1.0
1994-11-09,68.88,69.38,67.88,68.0,959200,5.67324956794048,5.7144316931433,5.59088531753484,5.60076902758352,11645829.2921503,0.0,1.0
1994-11-10,68.88,69.25,68.75,68.88,158100,5.67324956794048,5.70372434059056,5.66254221538775,5.67324956794048,1919522.11331209,0.0,1.0
1994-11-11,68.25,68.75,68.13,68.75,178900,5.62136009018493,5.66254221538775,5.61147638013625,5.66254221538775,2172058.86193253,0.0,1.0
1994-11-14,69.0,69.13,68.38,68.5,100700,5.68313327798916,5.69384063054189,5.63206744273766,5.64195115278634,1222617.81663838,0.0,1.0
1994-11-15,68.63,69.25,68.5,68.75,81500,5.65265850533907,5.70372434059056,5.64195115278634,5.66254221538775,989506.971757971,0.0,1.0
1994-11-16,67.88,68.63,67.88,68.63,220700,5.59088531753484,5.65265850533907,5.59088531753484,5.65265850533907,2679560.59714091,0.0,1.0
1994-11-17,67.25,67.75,66.88,67.75,138100,5.53899583977929,5.58017796498211,5.5085210671292,5.58017796498211,1676698.31656166,0.0,1.0
1994-11-18,66.25,67.13,66.25,67.13,189600,5.45663158937365,5.52911212973061,5.45663158937365,5.52911212973061,2301969.593194,0.0,1.0
1994-11-21,64.63,66.5,64.5,66.25,68200,5.32320150371651,5.47722265197506,5.31249415116378,5.45663158937365,828029.14691894,0.0,1.0
1994-11-22,61.63,64.63,61.63,64.63,363000,5.07610875249959,5.32320150371651,5.07610875249959,5.32320150371651,4407251.91102016,0.0,1.0
1994-11-23,63.0,63.25,60.88,61.63,248600,5.18894777555532,5.20953883815673,5.01433556469536,5.07610875249959,3018299.79360775,0.0,1.0
1994-11-25,62.88,63.0,62.75,63.0,48500,5.17906406550664,5.18894777555532,5.16835671295391,5.18894777555532,588847.707119774,0.0,1.0
1994-11-28,63.0,63.0,62.38,63.0,101400,5.18894777555532,5.18894777555532,5.13788194030382,5.18894777555532,1231116.64952464,0.0,1.0
1994-11-29,63.25,63.38,62.75,63.0,184600,5.20953883815673,5.22024619070946,5.16835671295391,5.18894777555532,2241263.6440064,0.0,1.0
1994-11-30,63.38,63.5,63.25,63.5,86200,5.22024619070946,5.23012990075814,5.20953883815673,5.23012990075814,1046570.56399432,0.0,1.0
1994-12-01,62.63,63.38,62.38,63.38,108600,5.15847300290523,5.22024619070946,5.13788194030382,5.22024619070946,1318533.21635479,0.0,1.0
1994-12-02,64.0,64.0,62.38,62.75,111100,5.27131202596096,5.27131202596096,5.13788194030382,5.16835671295391,1348886.1909486,0.0,1.0
1994-12-05,65.25,65.75,64.25,64.25,143700,5.37426733896801,5.41544946417083,5.29190308856237,5.29190308856237,1744688.97965178,0.0,1.0
1994-12-06,64.63,65.38,64.0,65.38,110300,5.32320150371651,5.38497469152074,5.27131202596096,5.38497469152074,1339173.23907858,0.0,1.0
1994-12-07,64.0,64.63,63.63,63.63,146000,5.33390885626924,5.38641452157314,5.30307219569394,5.30307219569394,1751810.96111485,0.76,1.0
1994-12-08,63.25,64.13,63.0,63.75,198900,5.27140211185984,5.34474335863354,5.25056653039004,5.31307327479944,2386542.46688865,0.0,1.0
1994-12-09,63.88,63.88,63.0,63.13,168500,5.32390777716374,5.32390777716374,5.25056653039004,5.26140103275433,2021781.82840994,0.0,1.0
1994-12-12,64.13,64.13,63.5,63.5,65100,5.34474335863354,5.34474335863354,5.29223769332964,5.29223769332964,781115.70937381,0.0,1.0
1994-12-13,64.75,65.13,64.0,64.25,189100,5.39641560067865,5.42808568451275,5.33390885626924,5.35474443773904,2268955.15580012,0.0,1.0
1994-12-14,65.25,65.75,65.0,65.0,88200,5.43808676361825,5.47975792655785,5.41725118214845,5.41725118214845,1058285.79979678,0.0,1.0
1994-12-15,65.88,66.0,65.25,65.25,79600,5.49059242892215,5.50059350802766,5.43808676361825,5.43808676361825,955096.934963984,0.0,1.0
1994-12-16,66.25,66.5,66.0,66.5,263700,5.52142908949746,5.54226467096726,5.50059350802766,5.54226467096726,3164058.56469852,0.0,1.0
1994-12-19,66.13,66.75,65.88,66.25,177500,5.51142801039195,5.56310025243706,5.49059242892215,5.52142908949746,2129770.17532798,0.0,1.0
1994-12-20,66.75,66.75,65.88,65.88,123000,5.56310025243706,5.56310025243706,5.49059242892215,5.49059242892215,1475840.74121319,0.0,1.0
1994-12-21,62.75,66.88,61.63,66.75,900500,5.22973094892023,5.57393475480136,5.13638754393552,5.56310025243706,10804834.0444104,0.0,1.0
1994-12-22,62.25,62.75,62.13,62.75,548100,5.18805978598063,5.22973094892023,5.17805870687513,5.22973094892023,6576490.32730854,0.0,1.0
1994-12-23,61.38,62.0,61.25,62.0,180100,5.11555196246572,5.16722420451083,5.10471746010142,5.16722420451083,2160966.80888208,0.0,1.0
1994-12-27,62.13,62.38,61.13,61.5,239100,5.17805870687513,5.19889428834493,5.09471638099592,5.12555304157123,2868890.41645588,0.0,1.0
1994-12-28,62.75,63.0,62.13,62.13,292000,5.22973094892023,5.25056653039004,5.17805870687513,5.17805870687513,3503621.92222969,0.0,1.0
1994-12-29,62.75,63.13,62.63,63.0,199400,5.22973094892023,5.26140103275433,5.21972986981473,5.25056653039004,2392541.81949521,0.0,1.0
1994-12-30,63.63,63.63,62.75,62.75,128600,5.30307219569394,5.30307219569394,5.22973094892023,5.22973094892023,1543033.49040664,0.0,1.0
1995-01-03,63.38,63.5,62.63,63.5,221700,5.28223661422413,5.29223769332964,5.21972986981473,5.29223769332964,2660112.94574768,0.0,1.0
1995-01-04,63.0,63.25,62.75,63.13,78600,5.25056653039004,5.27140211185984,5.22973094892023,5.26140103275433,943098.229750867,0.0,1.0
1995-01-05,62.88,63.25,62.25,63.0,265100,5.24056545128453,5.27140211185984,5.18805978598063,5.25056653039004,3180856.75199689,0.0,1.0
1995-01-06,63.0,63.13,62.5,62.88,141900,5.25056653039004,5.26140103275433,5.20889536745043,5.24056545128453,1702616.26974107,0.0,1.0
1995-01-09,63.0,63.13,62.75,63.13,104500,5.25056653039004,5.26140103275433,5.22973094892023,5.26140103275433,1253864.69477056,0.0,1.0
1995-01-10,62.75,63.25,62.75,63.25,229100,5.22973094892023,5.27140211185984,5.22973094892023,5.27140211185984,2748903.36432473,0.0,1.0
1995-01-11,63.25,63.75,62.63,63.0,212800,5.27140211185984,5.31307327479944,5.21972986981473,5.25056653039004,2553324.46935095,0.0,1.0
1995-01-12,65.13,65.25,63.5,63.5,415100,5.42808568451275,5.43808676361825,5.29223769332964,5.29223769332964,4980662.53396419,0.0,1.0
1995-01-13,67.13,67.38,65.0,65.0,517700,5.59477033627116,5.61560591774096,5.41725118214845,5.41725118214845,6211729.68882983,0.0,1.0
1995-01-16,67.25,67.38,66.63,67.13,237500,5.60477141537667,5.61560591774096,5.55309917333156,5.59477033627116,2849692.4881149,0.0,1.0
1995-01-17,67.25,67.25,66.38,67.0,271000,5.60477141537667,5.60477141537667,5.53226359186175,5.58393583390686,3251649.11275426,0.0,1.0
1995-01-18,67.38,67.38,67.0,67.13,203000,5.61560591774096,5.61560591774096,5.58393583390686,5.59477033627116,2435737.15826242,0.0,1.0
1995-01-19,67.38,67.5,67.13,67.25,246900,5.61560591774096,5.62560699684647,5.59477033627116,5.60477141537667,2962480.31711819,0.0,1.0
1995-01-20,67.0,67.38,66.88,67.38,252900,5.58393583390686,5.61560591774096,5.57393475480136,5.61560591774096,3034472.54839688,0.0,1.0
1995-01-23,67.0,67.13,66.13,66.63,231900,5.58393583390686,5.59477033627116,5.51142801039195,5.55309917333156,2782499.73892146,0.0,1.0
1995-01-24,66.75,67.0,66.38,67.0,85900,5.56310025243706,5.58393583390686,5.53226359186175,5.58393583390686,1030688.77780661,0.0,1.0
1995-01-25,66.88,67.25,66.25,66.5,196500,5.57393475480136,5.60477141537667,5.52142908949746,5.54226467096726,2357745.57437717,0.0,1.0
1995-01-26,67.13,67.13,66.5,67.13,124800,5.59477033627116,5.59477033627116,5.54226467096726,5.59477033627116,1497438.4105968,0.0,1.0
1995-01-27,68.0,68.5,67.0,67.25,144700,5.66727815978607,5.70894932272567,5.58393583390686,5.60477141537667,1736212.64433779,0.0,1.0
1995-01-30,67.38,68.13,67.38,68.13,90500,5.61560591774096,5.67811266215037,5.61560591774096,5.67811266215037,1085882.82178694,0.0,1.0
1995-01-31,67.63,67.63,67.13,67.38,322300,5.63644149921076,5.63644149921076,5.59477033627116,5.61560591774096,3867182.69018709,0.0,1.0
1995-02-01,67.75,68.0,67.5,67.63,392000,5.64644257831627,5.66727815978607,5.62560699684647,5.63644149921076,4703492.44354122,0.0,1.0
1995-02-02,68.0,68.0,67.63,67.75,198000,5.66727815978607,5.66727815978607,5.63644149921076,5.64644257831627,2375743.63219684,0.0,1.0
1995-02-03,68.5,69.0,68.0,68.0,352400,5.70894932272567,5.75062048566528,5.66727815978607,5.66727815978607,4228343.71710186,0.0,1.0
1995-02-06,68.63,68.88,68.5,68.63,172000,5.71978382508997,5.74061940655977,5.70894932272567,5.71978382508997,2063777.29665584,0.0,1.0
1995-02-07,69.5,69.5,68.75,69.13,88300,5.79229164860488,5.79229164860488,5.72978490419548,5.76145498802957,1059485.67031809,0.0,1.0
1995-02-08,70.0,70.25,69.13,69.13,182700,5.83396281154448,5.85479839301429,5.76145498802957,5.76145498802957,2192163.44243618,0.0,1.0
1995-02-09,70.0,70.13,69.88,70.0,77700,5.83396281154448,5.84479731390878,5.82396173243898,5.83396281154448,932299.395059065,0.0,1.0
1995-02-10,70.75,71.25,69.88,70.0,286800,5.89646955595389,5.93814071889349,5.82396173243898,5.83396281154448,3441228.65512149,0.0,1.0
1995-02-13,71.25,71.25,70.75,70.88,184200,5.93814071889349,5.93814071889349,5.89646955595389,5.90730405831819,2210161.50025585,0.0,1.0
1995-02-14,74.38,74.75,72.13,72.5,946300,6.19900219889541,6.22983885947072,6.01148196566719,6.0423186262425,11354374.7431711,0.0,1.0
1995-02-15,73.63,74.5,73.38,74.25,710200,6.136495454486,6.20900327800091,6.1156598730162,6.18816769653111,8521480.44235454,0.0,1.0
1995-02-16,75.0,75.0,74.13,74.25,271900,6.25067444094052,6.25067444094052,6.17816661742561,6.18816769653111,3262447.94744607,0.0,1.0
1995-02-17,75.13,75.63,74.88,75.0,246900,6.26150894330481,6.30318010624442,6.24067336183501,6.25067444094052,2962480.31711819,0.0,1.0
1995-02-21,74.63,75.63,74.5,75.25,254500,6.21983778036521,6.30318010624442,6.20900327800091,6.27151002241032,3053670.47673786,0.0,1.0
1995-02-22,75.13,75.63,74.5,74.63,496700,6.26150894330481,6.30318010624442,6.20900327800091,6.21983778036521,5959756.87935441,0.0,1.0
1995-02-23,75.38,75.38,74.88,75.38,268000,6.28234452477462,6.28234452477462,6.24067336183501,6.28234452477462,3215652.99711492,0.0,1.0
1995-02-24,76.0,76.0,75.38,75.38,248700,6.33401676681973,6.33401676681973,6.28234452477462,6.28234452477462,2984077.98650179,0.0,1.0
1995-02-27,75.38,75.88,75.25,75.88,188900,6.28234452477462,6.32401568771422,6.27151002241032,6.32401568771422,2266555.41475749,0.0,1.0
1995-02-28,75.75,75.75,75.38,75.38,116300,6.31318118534992,6.31318118534992,6.28234452477462,6.28234452477462,1395449.41628532,0.0,1.0
1995-03-01,75.5,75.88,75.38,75.75,131100,6.29234560388012,6.32401568771422,6.28234452477462,6.31318118534992,1573030.25343943,0.0,1.0
1995-03-02,75.13,75.38,74.88,75.38,280500,6.26150894330481,6.28234452477462,6.24067336183501,6.28234452477462,3365636.81227886,0.0,1.0
1995-03-03,75.38,75.38,75.13,75.25,136200,6.28234452477462,6.28234452477462,6.26150894330481,6.27151002241032,1634223.65002631,0.0,1.0
1995-03-06,75.5,75.63,75.0,75.38,62500,6.29234560388012,6.30318010624442,6.25067444094052,6.28234452477462,749919.075819711,0.0,1.0
1995-03-07,73.88,74.88,73.5,74.88,102500,6.220671203624,6.30487086799358,6.18867533116357,6.30487086799358,1217344.5199271,0.76,1.0
1995-03-08,74.13,74.38,73.75,73.88,98100,6.2417211197164,6.26277103580879,6.20972524725596,6.220671203624,1165087.7795595,0.0,1.0
1995-03-09,73.25,74.25,73.25,74.25,100900,6.16762541507117,6.25182507944075,6.16762541507117,6.25182507944075,1198342.06888434,0.0,1.0
1995-03-10,74.5,74.63,73.0,73.0,162300,6.27287499553314,6.28382095190118,6.14657549897878,6.14657549897878,1927561.12765042,0.0,1.0
1995-03-13,74.25,75.0,74.13,74.5,146600,6.25182507944075,6.31497482771792,6.2417211197164,6.27287499553314,1741099.5767933,0.0,1.0
1995-03-14,75.13,75.75,74.38,74.38,246100,6.32592078408597,6.3781245759951,6.26277103580879,6.26277103580879,2922814.50101521,0.0,1.0
1995-03-15,75.13,75.25,74.69,75.0,424800,6.32592078408597,6.33602474381032,6.28887293176336,6.31497482771792,5045150.75185397,0.0,1.0
1995-03-16,76.13,76.13,74.75,74.88,228300,6.41012044845554,6.41012044845554,6.29392491162553,6.30487086799358,2711412.23316446,0.0,1.0
1995-03-17,75.88,76.38,75.38,76.38,173200,6.38907053236315,6.43117036454793,6.34697070017836,6.43117036454793,2057015.32537926,0.0,1.0
1995-03-20,75.75,76.0,75.5,76.0,137200,6.3781245759951,6.3991744920875,6.35707465990271,6.3991744920875,1629460.17691706,0.0,1.0
1995-03-21,76.0,76.13,75.38,75.75,198800,6.3991744920875,6.41012044845554,6.34697070017836,6.3781245759951,2361054.54206349,0.0,1.0
1995-03-22,75.75,76.0,75.75,75.88,193900,6.3781245759951,6.3991744920875,6.3781245759951,6.38907053236315,2302859.53574502,0.0,1.0
1995-03-23,75.0,75.75,75.0,75.63,321100,6.31497482771792,6.3781245759951,6.31497482771792,6.36802061627075,3813554.3936448,0.0,1.0
1995-03-24,75.13,75.38,75.13,75.25,125500,6.32592078408597,6.34697070017836,6.32592078408597,6.33602474381032,1490504.75366684,0.0,1.0
1995-03-27,75.5,75.63,75.13,75.13,177100,6.35707465990271,6.36802061627075,6.32592078408597,6.32592078408597,2103333.799796,0.0,1.0
1995-03-28,75.25,75.5,75.13,75.5,84600,6.33602474381032,6.35707465990271,6.32592078408597,6.35707465990271,1004754.59888617,0.0,1.0
1995-03-29,75.5,75.5,75.13,75.25,329900,6.35707465990271,6.35707465990271,6.32592078408597,6.33602474381032,3918067.87438,0.0,1.0
1995-03-30,75.38,75.5,75.0,75.5,242200,6.34697070017836,6.35707465990271,6.31497482771792,6.35707465990271,2876496.02659848,0.0,1.0
1995-03-31,74.75,75.25,74.38,75.13,168300,6.29392491162553,6.33602474381032,6.26277103580879,6.32592078408597,1998820.31906079,0.0,1.0
1995-04-03,74.0,74.63,74.0,74.5,258900,6.23077516334835,6.28382095190118,6.23077516334835,6.27287499553314,3074834.10935733,0.0,1.0
1995-04-04,74.0,74.38,73.75,74.25,253400,6.23077516334835,6.26277103580879,6.20972524725596,6.25182507944075,3009513.18389783,0.0,1.0
1995-04-05,74.0,74.25,73.88,74.25,169300,6.23077516334835,6.25182507944075,6.220671203624,6.25182507944075,2010696.85096252,0.0,1.0
1995-04-06,73.5,74.0,73.38,74.0,104400,6.18867533116357,6.23077516334835,6.17857137143922,6.23077516334835,1239909.93054038,0.0,1.0
1995-04-07,73.38,73.63,73.13,73.5,152600,6.17857137143922,6.19962128753161,6.15752145534682,6.18867533116357,1812358.76820366,0.0,1.0
1995-04-10,73.38,73.5,73.38,73.38,139500,6.17857137143922,6.18867533116357,6.17857137143922,6.17857137143922,1656776.20029103,0.0,1.0
1995-04-11,72.63,73.63,72.63,73.63,144600,6.11542162316204,6.19962128753161,6.11542162316204,6.19962128753161,1717346.51298984,0.0,1.0
1995-04-12,72.63,72.88,72.5,72.75,120200,6.11542162316204,6.13647153925443,6.10447566679399,6.12552558288639,1427559.13458768,0.0,1.0
1995-04-13,73.63,73.75,72.88,72.88,222100,6.19962128753161,6.20972524725596,6.13647153925443,6.13647153925443,2637777.73537375,0.0,1.0
1995-04-17,72.75,73.88,72.75,73.88,125800,6.12552558288639,6.220671203624,6.12552558288639,6.220671203624,1494067.71323736,0.0,1.0
1995-04-18,72.13,72.75,71.88,72.75,145800,6.07332179097725,6.12552558288639,6.05227187488486,6.12552558288639,1731598.35127191,0.0,1.0
1995-04-19,71.13,72.13,71.0,71.88,527900,5.98912212660768,6.07332179097725,5.97817617023964,6.05227187488486,6269621.19092211,0.0,1.0
1995-04-20,68.5,71.13,68.38,71.0,992300,5.7676770093157,5.98912212660768,5.75757304959136,5.97817617023964,11785082.6060845,0.0,1.0
1995-04-21,71.0,71.0,68.25,68.63,763200,5.97817617023964,5.97817617023964,5.74662709322331,5.77862296568375,9064169.14739866,0.0,1.0
1995-04-24,71.0,71.0,70.13,71.0,174800,5.97817617023964,5.97817617023964,5.90492246223811,5.97817617023964,2076017.77642202,0.0,1.0
1995-04-25,71.25,71.63,70.38,70.88,341600,5.99922608633203,6.03122195879247,5.9259723783305,5.96807221051529,4057023.29763022,0.0,1.0
1995-04-26,72.63,72.75,71.25,71.5,146400,6.11542162316204,6.12552558288639,5.99922608633203,6.02027600242442,1738724.27041295,0.0,1.0
1995-04-27,73.63,73.75,72.88,72.88,354700,6.19962128753161,6.20972524725596,6.13647153925443,6.13647153925443,4212605.86554285,0.0,1.0
1995-04-28,72.63,73.88,72.38,73.88,139100,6.11542162316204,6.220671203624,6.09437170706965,6.220671203624,1652025.58753034,0.0,1.0
1995-05-01,71.63,73.0,71.38,72.75,291800,6.03122195879247,6.14657549897878,6.01017204270007,6.12552558288639,3465572.00892417,0.0,1.0
1995-05-02,71.38,71.63,70.88,71.63,270700,6.01017204270007,6.03122195879247,5.96807221051529,6.03122195879247,3214977.18579772,0.0,1.0
1995-05-03,72.25,73.38,71.63,71.63,388400,6.0834257507016,6.17857137143922,6.03122195879247,6.03122195879247,4612844.99063108,0.0,1.0
1995-05-04,71.63,72.25,71.5,72.25,279900,6.03122195879247,6.0834257507016,6.02027600242442,6.0834257507016,3324241.27929361,0.0,1.0
1995-05-05,72.38,73.0,71.63,71.88,163400,6.09437170706965,6.14657549897878,6.03122195879247,6.05227187488486,1940625.31274232,0.0,1.0
1995-05-08,72.63,73.13,72.25,72.63,283700,6.11542162316204,6.15752145534682,6.0834257507016,6.11542162316204,3369372.10052018,0.0,1.0
1995-05-09,74.25,74.25,72.75,72.88,222900,6.25182507944075,6.25182507944075,6.12552558288639,6.13647153925443,2647278.96089513,0.0,1.0
1995-05-10,74.25,75.13,74.13,74.63,151000,6.25182507944075,6.32592078408597,6.2417211197164,6.28382095190118,1793356.3171609,0.0,1.0
1995-05-11,74.13,74.25,74.0,74.25,94700,6.2417211197164,6.25182507944075,6.23077516334835,6.25182507944075,1124707.57109362,0.0,1.0
1995-05-12,74.25,74.25,73.75,74.0,148700,6.25182507944075,6.25182507944075,6.20972524725596,6.23077516334835,1766040.29378692,0.0,1.0
1995-05-15,75.75,75.75,74.38,74.38,123000,6.3781245759951,6.3781245759951,6.26277103580879,6.26277103580879,1460813.42391252,0.0,1.0
1995-05-16,74.5,75.38,74.5,75.38,182300,6.27287499553314,6.34697070017836,6.27287499553314,6.34697070017836,2165091.76568498,0.0,1.0
1995-05-17,73.75,74.38,73.63,74.25,139200,6.20972524725596,6.26277103580879,6.19962128753161,6.25182507944075,1653213.24072051,0.0,1.0
1995-05-18,73.0,73.63,73.0,73.63,122400,6.14657549897878,6.19962128753161,6.14657549897878,6.19962128753161,1453687.50477148,0.0,1.0
1995-05-19,72.88,73.0,72.63,72.75,171900,6.13647153925443,6.14657549897878,6.11542162316204,6.12552558288639,2041575.83390701,0.0,1.0
1995-05-22,73.13,73.38,72.88,73.13,101000,6.15752145534682,6.17857137143922,6.13647153925443,6.15752145534682,1199529.72207451,0.0,1.0
1995-05-23,73.5,73.75,73.25,73.63,237300,6.18867533116357,6.20972524725596,6.16762541507117,6.19962128753161,2818301.02028001,0.0,1.0
1995-05-24,74.0,74.38,73.75,73.88,200100,6.23077516334835,6.26277103580879,6.20972524725596,6.220671203624,2376494.03353574,0.0,1.0
1995-05-25,74.5,74.63,73.75,74.25,155400,6.27287499553314,6.28382095190118,6.20972524725596,6.25182507944075,1845613.0575285,0.0,1.0
1995-05-26,74.5,74.88,74.5,74.63,198300,6.27287499553314,6.30487086799358,6.27287499553314,6.28382095190118,2355116.27611262,0.0,1.0
1995-05-30,74.0,74.75,74.0,74.5,225800,6.23077516334835,6.29392491162553,6.23077516334835,6.27287499553314,2681720.90341014,0.0,1.0
1995-05-31,74.75,75.0,73.88,74.25,208800,6.29392491162553,6.31497482771792,6.220671203624,6.25182507944075,2479819.86108077,0.0,1.0
1995-06-01,74.88,75.13,74.38,74.63,197500,6.30487086799358,6.32592078408597,6.26277103580879,6.28382095190118,2345615.05059124,0.0,1.0
1995-06-02,75.0,75.25,74.63,75.0,269400,6.31497482771792,6.33602474381032,6.28382095190118,6.31497482771792,3199537.69432547,0.0,1.0
1995-06-05,75.0,75.13,74.75,75.0,200800,6.31497482771792,6.32592078408597,6.29392491162553,6.31497482771792,2384807.60586695,0.0,1.0
1995-06-06,74.88,75.13,74.63,75.0,247600,6.30487086799358,6.32592078408597,6.28382095190118,6.31497482771792,2940629.2988678,0.0,1.0
1995-06-07,75.13,75.13,74.75,75.13,285800,6.32592078408597,6.32592078408597,6.29392491162553,6.32592078408597,3394312.81751381,0.0,1.0
1995-06-08,75.0,76.88,74.88,76.5,524400,6.3789665726388,6.53886600139294,6.36876022612258,6.50654590409158,6165575.49755748,0.76,1.0
1995-06-09,73.5,75.13,73.38,75.0,138100,6.25138724118602,6.39002344803137,6.2411808946698,6.3789665726388,1623695.60681291,0.0,1.0
1995-06-12,73.75,74.5,73.38,73.38,246400,6.27265046309482,6.33644012882121,6.2411808946698,6.2411808946698,2897020.98130847,0.0,1.0
1995-06-13,75.25,75.38,74.0,74.13,113500,6.4002297945476,6.41128666994017,6.29391368500362,6.30497056039619,1334463.80429591,0.0,1.0
1995-06-14,75.0,75.25,74.88,75.25,92800,6.3789665726388,6.4002297945476,6.36876022612258,6.4002297945476,1091085.82412916,0.0,1.0
1995-06-15,75.25,75.5,74.88,74.88,153400,6.4002297945476,6.42149301645639,6.36876022612258,6.36876022612258,1803583.67911006,0.0,1.0
1995-06-16,75.13,75.38,75.0,75.38,263700,6.39002344803137,6.41128666994017,6.3789665726388,6.41128666994017,3100423.83429807,0.0,1.0
1995-06-19,75.75,75.75,75.13,75.13,227200,6.44275623836519,6.44275623836519,6.39002344803137,6.39002344803137,2671279.08666106,0.0,1.0
1995-06-20,75.88,76.13,75.63,76.0,181100,6.45381311375776,6.47507633566656,6.43254989184897,6.46401946027398,2129263.39170034,0.0,1.0
1995-06-21,76.75,76.75,76.0,76.13,238900,6.52780912600037,6.52780912600037,6.46401946027398,6.47507633566656,2808840.55371183,0.0,1.0
1995-06-22,78.63,79.0,77.38,77.5,322900,6.68770855475452,6.71917812317954,6.58139244521054,6.59159879172676,3796461.34279426,0.0,1.0
1995-06-23,77.88,78.13,77.75,78.13,234700,6.62391888902813,6.64518211093693,6.61286201363556,6.64518211093693,2759459.5142577,0.0,1.0
1995-06-26,78.0,78.0,77.5,77.63,139200,6.63412523554435,6.63412523554435,6.59159879172676,6.60265566711933,1636628.73619375,0.0,1.0
1995-06-27,77.88,78.13,77.63,77.88,229900,6.62391888902813,6.64518211093693,6.60265566711933,6.62391888902813,2703024.04059585,0.0,1.0
1995-06-28,78.0,78.5,77.75,78.0,279300,6.63412523554435,6.67665167936194,6.61286201363556,6.63412523554435,3283839.12369909,0.0,1.0
1995-06-29,77.63,78.13,77.13,78.13,199800,6.60265566711933,6.64518211093693,6.56012922330174,6.64518211093693,2349126.59117465,0.0,1.0
1995-06-30,77.63,78.13,77.63,77.88,234400,6.60265566711933,6.64518211093693,6.60265566711933,6.62391888902813,2755932.29715384,0.0,1.0
1995-07-03,78.0,78.13,77.75,77.88,37400,6.63412523554435,6.64518211093693,6.61286201363556,6.62391888902813,439726.398948608,0.0,1.0
1995-07-05,77.63,78.13,77.5,78.0,122600,6.60265566711933,6.64518211093693,6.59159879172676,6.63412523554435,1441456.05644651,0.0,1.0
1995-07-06,79.13,79.13,77.75,78.0,190400,6.73023499857211,6.73023499857211,6.61286201363556,6.63412523554435,2238607.12192018,0.0,1.0
1995-07-07,79.63,79.75,78.75,79.0,193500,6.7727614423897,6.78296778890592,6.69791490127074,6.71917812317954,2275055.03199346,0.0,1.0
1995-07-10,78.75,79.38,78.25,79.38,213500,6.69791490127074,6.75149822048091,6.65538845745315,6.75149822048091,2510202.83891785,0.0,1.0
1995-07-11,78.75,79.0,78.25,78.75,200200,6.69791490127074,6.71917812317954,6.65538845745315,6.69791490127074,2353829.54731313,0.0,1.0
1995-07-12,78.75,78.88,78.38,78.5,90100,6.69791490127074,6.70897177666331,6.66644533284572,6.67665167936194,1059340.87019437,0.0,1.0
1995-07-13,78.0,78.88,78.0,78.5,207000,6.63412523554435,6.70897177666331,6.63412523554435,6.67665167936194,2433779.80166743,0.0,1.0
1995-07-14,78.0,78.75,77.75,77.88,215200,6.63412523554435,6.69791490127074,6.61286201363556,6.62391888902813,2530190.40250643,0.0,1.0
1995-07-17,79.63,79.75,78.0,78.13,213400,6.7727614423897,6.78296778890592,6.63412523554435,6.64518211093693,2509027.09988323,0.0,1.0
1995-07-18,80.5,81.25,80.13,80.25,361200,6.84675745463231,6.9105471203587,6.81528788620729,6.82549423272352,4246769.39305447,0.0,1.0
1995-07-19,80.75,81.63,80.63,81.0,343900,6.86802067654111,6.94286721766007,6.85781433002489,6.8892838984499,4043366.54006487,0.0,1.0
1995-07-20,79.0,80.38,79.0,80.25,264300,6.71917812317954,6.83655110811609,6.71917812317954,6.82549423272352,3107478.2685058,0.0,1.0
1995-07-21,79.0,79.25,78.75,79.0,225400,6.71917812317954,6.74044134508833,6.69791490127074,6.71917812317954,2650115.78403786,0.0,1.0
1995-07-24,79.5,79.75,78.88,78.88,160100,6.76170456699713,6.78296778890592,6.70897177666331,6.70897177666331,1882358.19442973,0.0,1.0
1995-07-25,80.13,80.38,79.0,79.5,237400,6.81528788620729,6.83655110811609,6.71917812317954,6.76170456699713,2791204.4681925,0.0,1.0
1995-07-26,80.88,81.0,79.5,80.13,325600,6.87907755193368,6.8892838984499,6.76170456699713,6.81528788620729,3828206.29672905,0.0,1.0
1995-07-27,81.5,81.63,80.75,80.75,147400,6.9318103422675,6.94286721766007,6.86802067654111,6.86802067654111,1733039.33703275,0.0,1.0
1995-07-28,82.0,82.13,81.13,81.38,77000,6.97433678608509,6.98539366147766,6.90034077384248,6.92160399575127,905319.056658897,0.0,1.0
1995-07-31,80.63,82.0,80.5,82.0,141600,6.85781433002489,6.97433678608509,6.84675745463231,6.97433678608509,1664846.47302467,0.0,1.0
1995-08-01,81.0,81.5,80.5,80.75,71700,6.8892838984499,6.9318103422675,6.84675745463231,6.86802067654111,843004.887823935,0.0,1.0
1995-08-02,89.25,90.13,86.25,86.25,1263700,7.59097022144017,7.66581676255913,7.33581155853462,7.33581155853462,14857814.1805175,0.0,1.0
1995-08-03,89.0,89.5,88.25,89.5,361300,7.56970699953138,7.61223344334897,7.50591733380499,7.61223344334897,4247945.13208908,0.0,1.0
1995-08-04,90.0,90.0,88.5,88.75,410000,7.65475988716656,7.65475988716656,7.52718055571378,7.54844377762258,4820530.04194997,0.0,1.0
1995-08-07,90.5,91.25,90.0,90.0,409100,7.69728633098415,7.76107599671054,7.65475988716656,7.65475988716656,4809948.39063838,0.0,1.0
1995-08-08,90.38,90.75,89.5,89.5,321400,7.68707998446793,7.71854955289295,7.61223344334897,7.61223344334897,3778825.25727493,0.0,1.0
1995-08-09,90.5,90.75,90.25,90.75,585900,7.69728633098415,7.71854955289295,7.67602310907536,7.71854955289295,6888655.00384998,0.0,1.0
1995-08-10,89.75,90.75,89.63,90.5,331100,7.63349666525776,7.71854955289295,7.62329031874154,7.69728633098415,3892871.94363326,0.0,1.0
1995-08-11,88.75,90.0,88.63,89.75,450400,7.54844377762258,7.65475988716656,7.53823743110636,7.63349666525776,5295528.61193724,0.0,1.0
1995-08-14,89.25,89.5,88.25,88.5,203200,7.59097022144017,7.61223344334897,7.50591733380499,7.52718055571378,2389101.71835179,0.0,1.0
1995-08-15,89.5,89.88,89.25,89.5,260500,7.61223344334897,7.64455354065034,7.59097022144017,7.61223344334897,3062800.18519017,0.0,1.0
1995-08-16,89.88,89.88,89.5,89.75,157200,7.64455354065034,7.64455354065034,7.61223344334897,7.63349666525776,1848261.7624257,0.0,1.0
1995-08-17,90.63,90.75,90.0,90.0,293000,7.70834320637673,7.71854955289295,7.65475988716656,7.65475988716656,3444915.3714423,0.0,1.0
1995-08-18,90.5,90.75,90.25,90.63,329000,7.69728633098415,7.71854955289295,7.67602310907536,7.70834320637673,3868181.4239062,0.0,1.0
1995-08-21,91.88,92.13,90.63,90.75,331100,7.81465931592071,7.8359225378295,7.70834320637673,7.71854955289295,3892871.94363326,0.0,1.0
1995-08-22,92.0,92.25,91.75,92.13,306200,7.82486566243693,7.84612888434572,7.80360244052813,7.8359225378295,3600112.92401239,0.0,1.0
1995-08-23,92.0,92.13,91.75,91.88,230800,7.82486566243693,7.8359225378295,7.80360244052813,7.81465931592071,2713605.69190745,0.0,1.0
1995-08-24,92.13,92.25,91.88,92.0,240100,7.8359225378295,7.84612888434572,7.81465931592071,7.82486566243693,2822949.42212729,0.0,1.0
1995-08-25,93.5,93.63,92.38,92.38,178800,7.9524449938897,7.96350186928228,7.8571857597383,7.8571857597383,2102221.39390404,0.0,1.0
1995-08-28,93.5,94.75,93.38,93.75,288300,7.9524449938897,8.05876110343368,7.94223864737348,7.9737082157985,3389655.63681507,0.0,1.0
1995-08-29,94.13,94.38,93.63,93.75,362000,8.00602831309987,8.02729153500866,7.96350186928228,7.9737082157985,4256175.30533144,0.0,1.0
1995-08-30,95.38,95.5,94.13,94.25,712300,8.11234442264385,8.12255076916007,8.00602831309987,8.01623465961609,8374789.14361211,0.0,1.0
1995-08-31,96.75,96.75,95.63,95.63,527200,8.22886687870405,8.22886687870405,8.13360764455265,8.13360764455265,6198496.1905269,0.0,1.0
1995-09-01,99.5,99.63,96.5,96.63,398700,8.46276231970081,8.47381919509338,8.20760365679526,8.21866053218783,4687671.53103769,0.0,1.0
1995-09-05,99.63,100.1,98.88,100.0,383100,8.47381919509338,8.51379405228192,8.41002952936699,8.5052887635184,4504256.24163667,0.0,1.0
1995-09-06,100.0,100.4,99.5,99.63,460100,8.5052887635184,8.53930991857247,8.46276231970081,8.47381919509338,5409575.29829557,0.0,1.0
1995-09-07,98.88,100.0,98.25,100.0,423100,8.41002952936699,8.5052887635184,8.35644621015683,8.5052887635184,4974551.85548545,0.0,1.0
1995-09-08,97.5,98.38,97.5,98.25,178200,8.35729673903318,8.43272669934445,8.35729673903318,8.42158363702574,2078961.71962538,0.76,1.0
1995-09-11,97.63,97.88,96.25,97.63,329600,8.36843980135189,8.38986876734941,8.25015190904558,8.36843980135189,3845262.52967747,0.0,1.0
1995-09-12,98.63,98.63,98.13,98.5,344700,8.45415566534198,8.45415566534198,8.41129773334693,8.44301260302326,4021425.95260869,0.0,1.0
1995-09-13,99.38,99.38,98.25,98.25,252500,8.51844256333454,8.51844256333454,8.42158363702574,8.42158363702574,2945779.09206177,0.0,1.0
1995-09-14,100.8,101.5,99.63,99.75,357900,8.64015909020046,8.70016019499352,8.53987152933206,8.55015743301087,4175423.11702538,0.0,1.0
1995-09-15,101.4,101.9,100.9,101.0,586100,8.69158860859451,8.73444654058955,8.64873067659947,8.65730226299847,6837707.42913824,0.0,1.0
1995-09-18,101.5,102.1,101.0,101.5,365900,8.70016019499352,8.75158971338757,8.65730226299847,8.70016019499352,4268754.73182338,0.0,1.0
1995-09-19,101.6,101.8,101.4,101.4,219600,8.70873178139252,8.72587495419054,8.69158860859451,8.69158860859451,2561952.82620501,0.0,1.0
1995-09-20,101.3,101.8,101.0,101.4,548500,8.6830170221955,8.72587495419054,8.65730226299847,8.69158860859451,6399048.83958766,0.0,1.0
1995-09-21,99.75,101.3,99.0,101.3,307000,8.55015743301087,8.6830170221955,8.48587053501831,8.6830170221955,3581600.71787313,0.0,1.0
1995-09-22,99.75,99.88,98.5,98.5,319900,8.55015743301087,8.56130049532958,8.44301260302326,8.44301260302326,3732097.9467349,0.0,1.0
1995-09-25,100.3,100.8,99.75,99.88,212700,8.59730115820541,8.64015909020046,8.55015743301087,8.56130049532958,2481454.30844174,0.0,1.0
1995-09-26,100.3,100.6,100.0,100.5,524000,8.59730115820541,8.62301591740244,8.57158639900839,8.61444433100343,6113220.7692688,0.0,1.0
1995-09-27,99.75,100.0,99.0,99.5,230800,8.55015743301087,8.57158639900839,8.48587053501831,8.52872846701335,2692617.08692221,0.0,1.0
1995-09-28,105.9,106.0,99.75,99.75,1889400,9.07730999654989,9.08588158294889,8.55015743301087,8.55015743301087,22042594.1249169,0.0,1.0
1995-09-29,104.1,105.5,104.1,105.5,433600,8.92302144136773,9.04302365095385,8.92302144136773,9.04302365095385,5058573.52205143,0.0,1.0
1995-10-02,105.9,108.0,104.6,104.8,1158800,9.07730999654989,9.25731331092906,8.96587937336278,8.98302254616079,13519084.4034898,0.0,1.0
1995-10-03,107.6,108.0,106.4,108.0,476800,9.22302696533303,9.25731331092906,9.12016792854493,9.25731331092906,5562564.24196061,0.0,1.0
1995-10-04,106.9,108.0,106.5,107.4,286900,9.16302586053997,9.25731331092906,9.12873951494394,9.20588379253501,3347105.03569316,0.0,1.0
1995-10-05,106.3,106.9,106.0,106.9,141700,9.11159634214592,9.16302586053997,9.08588158294889,9.16302586053997,1653136.22710952,0.0,1.0
1995-10-06,105.6,106.6,105.3,106.3,243800,9.05159523735286,9.13731110134294,9.02588047815583,9.11159634214592,2844280.96096895,0.0,1.0
1995-10-09,102.8,103.9,102.5,102.5,421000,8.81159081818062,8.90587826856972,8.7858760589836,8.7858760589836,4911576.22874459,0.0,1.0
1995-10-10,101.4,101.6,100.3,100.5,602000,8.69158860859451,8.70873178139252,8.59730115820541,8.61444433100343,7023204.01354926,0.0,1.0
1995-10-11,103.3,103.3,101.5,101.5,380700,8.85444875017567,8.85444875017567,8.70016019499352,8.70016019499352,4441418.21919967,0.0,1.0
1995-10-12,102.4,103.3,101.0,103.3,316400,8.77730447258459,8.85444875017567,8.65730226299847,8.85444875017567,3691265.36526078,0.0,1.0
1995-10-13,103.0,103.0,101.9,102.8,576700,8.82873399097864,8.82873399097864,8.73444654058955,8.81159081818062,6728042.7817506,0.0,1.0
1995-10-16,102.1,102.6,101.3,102.0,280100,8.75158971338757,8.79444764538261,8.6830170221955,8.74301812698856,3267773.16311486,0.0,1.0
1995-10-17,101.6,102.1,101.6,102.0,312800,8.70873178139252,8.75158971338757,8.70873178139252,8.74301812698856,3649266.13860168,0.0,1.0
1995-10-18,100.0,102.1,99.75,101.6,370500,8.57158639900839,8.75158971338757,8.55015743301087,8.70873178139252,4322420.41033223,0.0,1.0
1995-10-19,99.75,100.0,99.0,99.0,442500,8.55015743301087,8.57158639900839,8.48587053501831,8.48587053501831,5162404.9435142,0.0,1.0
1995-10-20,100.9,102.5,100.0,100.0,411800,8.64873067659947,8.7858760589836,8.57158639900839,8.57158639900839,4804244.87172689,0.0,1.0
1995-10-23,100.4,101.4,100.0,101.4,250200,8.60587274460442,8.69158860859451,8.57158639900839,8.69158860859451,2918946.25280735,0.0,1.0
1995-10-24,97.75,100.5,97.63,100.1,223300,8.3787257050307,8.61444433100343,8.36843980135189,8.5801579854074,2605118.69804909,0.0,1.0
1995-10-25,96.13,98.38,95.25,98.25,296900,8.23986600536677,8.43272669934445,8.16443604505549,8.42158363702574,3463769.55419066,0.0,1.0
1995-10-26,96.0,96.13,95.38,96.13,294300,8.22872294304806,8.23986600536677,8.1755791073742,8.23986600536677,3433436.77938131,0.0,1.0
1995-10-27,97.75,98.5,96.0,96.0,457400,8.3787257050307,8.44301260302326,8.22872294304806,8.22872294304806,5336235.07607547,0.0,1.0
1995-10-30,99.13,99.5,96.94,99.5,306800,8.49701359733702,8.52872846701335,8.30929585519873,8.52872846701335,3579267.42750318,0.0,1.0
1995-10-31,99.13,99.25,97.5,99.0,349200,8.49701359733702,8.50729950101583,8.35729673903318,8.48587053501831,4073924.98593256,0.0,1.0
1995-11-01,104.6,104.8,102.8,103.8,1195600,8.96587937336278,8.98302254616079,8.81159081818062,8.89730668217071,13948409.8315606,0.0,1.0
1995-11-02,105.1,105.5,104.0,104.5,279100,9.00873730535782,9.04302365095385,8.91444985496873,8.95730778696377,3256106.71126511,0.0,1.0
1995-11-03,106.8,106.8,105.1,105.1,329400,9.15445427414096,9.15445427414096,9.00873730535782,9.00873730535782,3842929.23930752,0.0,1.0
1995-11-06,106.1,106.8,105.0,106.8,144900,9.0944531693479,9.15445427414096,9.00016571895881,9.15445427414096,1690468.87302872,0.0,1.0
1995-11-07,105.9,106.1,104.5,106.1,340200,9.07730999654989,9.0944531693479,8.95730778696377,9.0944531693479,3968926.91928481,0.0,1.0
1995-11-08,105.8,106.0,105.1,105.9,246900,9.06873841015088,9.08588158294889,9.00873730535782,9.07730999654989,2880446.96170318,0.0,1.0
1995-11-09,104.0,106.1,104.0,106.1,439900,8.91444985496873,9.0944531693479,8.91444985496873,9.0944531693479,5132072.16870485,0.0,1.0
1995-11-10,104.9,105.6,102.8,103.0,266800,8.9915941325598,9.05159523735286,8.81159081818062,8.82873399097864,3112609.3535132,0.0,1.0
1995-11-13,104.0,104.9,103.8,104.9,163000,8.91444985496873,8.9915941325598,8.89730668217071,8.9915941325598,1901631.65150918,0.0,1.0
1995-11-14,104.4,104.6,103.3,103.8,169900,8.94873620056476,8.96587937336278,8.85444875017567,8.89730668217071,1982130.16927246,0.0,1.0
1995-11-15,102.9,104.6,102.3,104.6,181900,8.82016240457963,8.96587937336278,8.76873288618558,8.96587937336278,2122127.59146945,0.0,1.0
1995-11-16,103.5,104.8,102.3,103.1,250400,8.87159192297368,8.98302254616079,8.76873288618558,8.83730557737765,2921279.5431773,0.0,1.0
1995-11-17,103.3,103.8,103.0,103.6,155900,8.85444875017567,8.89730668217071,8.82873399097864,8.88016350937269,1818799.84337596,0.0,1.0
1995-11-20,102.0,103.0,101.5,103.0,274500,8.74301812698856,8.82873399097864,8.70016019499352,8.82873399097864,3202441.03275627,0.0,1.0
1995-11-21,104.3,104.4,101.8,102.0,334700,8.94016461416575,8.94873620056476,8.72587495419054,8.74301812698856,3904761.43411119,0.0,1.0
1995-11-22,105.9,105.9,104.0,104.4,203800,9.07730999654989,9.07730999654989,8.91444985496873,8.94873620056476,2377622.88697897,0.0,1.0
1995-11-24,105.1,105.8,105.0,105.0,31300,9.00873730535782,9.06873841015088,9.00016571895881,9.00016571895881,365159.942897163,0.0,1.0
1995-11-27,105.9,106.1,105.3,105.3,205000,9.07730999654989,9.0944531693479,9.02588047815583,9.02588047815583,2391622.62919867,0.0,1.0
1995-11-28,106.6,106.9,105.8,105.9,258200,9.13731110134294,9.16302586053997,9.06873841015088,9.07730999654989,3012277.86760535,0.0,1.0
1995-11-29,110.8,115.0,109.9,115.0,629000,9.4973177301013,9.85732435885965,9.42017345251022,9.85732435885965,7338198.2134925,0.0,1.0
1995-11-30,110.0,110.9,109.9,110.8,579200,9.42874503890923,9.5058893165003,9.42017345251022,9.4973177301013,6757208.91137497,0.0,1.0
1995-12-01,109.5,111.0,109.5,109.9,186500,9.38588710691419,9.51446090289931,9.38588710691419,9.42017345251022,2175793.2699783,0.0,1.0
1995-12-04,110.0,110.5,109.3,109.6,405000,9.42874503890923,9.47160297090427,9.36874393411617,9.3944586933132,4724912.99914859,0.0,1.0
1995-12-05,111.3,112.0,109.5,110.0,504300,9.54017566209634,9.6001767668894,9.38588710691419,9.42874503890923,5883391.66782873,0.0,1.0
1995-12-06,112.0,113.4,111.5,111.5,274900,9.6001767668894,9.72017897647551,9.55731883489435,9.55731883489435,3207107.61349617,0.0,1.0
1995-12-07,111.4,112.3,110.4,112.3,248700,9.54874724849535,9.62589152608642,9.46303138450526,9.62589152608642,2901446.57503273,0.0,1.0
1995-12-08,110.9,111.5,109.3,110.5,183900,9.5058893165003,9.55731883489435,9.36874393411617,9.47160297090427,2145460.49516895,0.0,1.0
1995-12-11,109.8,110.1,109.5,109.8,319000,9.47674592274368,9.50263867116647,9.45085317432088,9.47674592274368,3696015.51899149,0.76,1.0
1995-12-12,108.0,109.9,107.8,109.8,767600,9.3213894322069,9.48537683888461,9.30412759992503,9.47674592274368,8893609.75667044,0.0,1.0
1995-12-13,106.8,108.0,106.4,108.0,225400,9.21781843851571,9.3213894322069,9.18329477395198,9.3213894322069,2611541.99993944,0.0,1.0
1995-12-14,105.8,106.4,105.0,106.4,181500,9.13150927710639,9.18329477395198,9.06246194797893,9.18329477395198,2102905.38149516,0.0,1.0
1995-12-15,108.0,108.0,106.6,107.5,492300,9.3213894322069,9.3213894322069,9.20055660623384,9.27823485150223,5703913.60501414,0.0,1.0
1995-12-18,106.5,108.0,106.4,107.8,227800,9.19192569009291,9.3213894322069,9.18329477395198,9.30412759992503,2639349.01324847,0.0,1.0
1995-12-19,106.0,106.0,104.3,105.0,300600,9.14877110938825,9.14877110938825,9.0020455349924,9.06246194797893,3482828.41695562,0.0,1.0
1995-12-20,105.9,106.0,105.0,106.0,263300,9.14014019324732,9.14877110938825,9.06246194797893,9.14877110938825,3050661.08511116,0.0,1.0
1995-12-21,105.6,106.5,105.4,105.9,244200,9.11424744482452,9.19192569009291,9.09698561254266,9.14014019324732,2829363.60419349,0.0,1.0
1995-12-22,105.8,105.9,105.4,105.4,182300,9.13150927710639,9.14014019324732,9.09698561254266,9.09698561254266,2112174.3859315,0.0,1.0
1995-12-26,105.8,105.9,105.4,105.5,131700,9.13150927710639,9.14014019324732,9.09698561254266,9.10561652868359,1525909.85533285,0.0,1.0
1995-12-27,104.1,106.5,104.0,106.1,659300,8.98478370271054,9.19192569009291,8.9761527865696,9.15740202552918,7638818.2811006,0.0,1.0
1995-12-28,103.6,104.4,103.0,104.3,194300,8.94162912200587,9.01067645113333,8.88984362516028,9.0020455349924,2251209.45247664,0.0,1.0
1995-12-29,103.3,105.5,103.3,103.5,517900,8.91573637358308,9.10561652868359,8.91573637358308,8.93299820586494,6000521.7469771,0.0,1.0
1996-01-02,106.13,106.13,103.25,103.25,316700,9.15999130037146,9.15999130037146,8.91142091551261,8.91142091551261,3669367.13123701,0.0,1.0
1996-01-03,107.13,109.87,105.5,106.37,674600,9.24630046178078,9.48278756404233,9.10561652868359,9.1807054991097,7816087.99094565,0.0,1.0
1996-01-04,106.125,106.125,103.25,103.25,316300,9.15955975456441,9.15955975456441,8.91142091551261,8.91142091551261,3664732.62901884,0.0,1.0
1996-01-05,107.125,109.875,105.5,106.375,415600,9.24586891597374,9.48321910984938,9.10561652868359,9.18113704491675,4815247.80467983,0.0,1.0
1996-01-08,107.25,107.25,106.75,107.0,38900,9.2566575611499,9.2566575611499,9.21350298044524,9.23508027079757,450705.340717145,0.0,1.0
1996-01-09,106.62,107.25,106.5,107.0,393400,9.20228278946203,9.2566575611499,9.19192569009291,9.23508027079757,4558032.93157133,0.0,1.0
1996-01-10,107.25,107.25,106.75,107.0,290600,9.2566575611499,9.2566575611499,9.21350298044524,9.23508027079757,3366965.86150134,0.0,1.0
1996-01-11,106.625,107.25,106.5,107.0,258400,9.20271433526908,9.2566575611499,9.19192569009291,9.23508027079757,2993888.43293856,0.0,1.0
1996-01-12,104.75,106.25,104.375,106.0,482000,9.0408846576266,9.17034839974058,9.0085187220981,9.14877110938825,5584575.17289624,0.0,1.0
1996-01-15,111.38,111.38,109.5,109.5,394200,9.61311439777041,9.61311439777041,9.45085317432088,9.45085317432088,4567301.93600767,0.0,1.0
1996-01-16,112.75,112.75,111.38,111.5,261400,9.73135794890118,9.73135794890118,9.61311439777041,9.62347149713953,3028647.19957485,0.0,1.0
1996-01-17,111.375,111.375,109.5,109.5,356000,9.61268285196336,9.61268285196336,9.45085317432088,9.45085317432088,4124706.97417233,0.0,1.0
1996-01-18,112.75,112.75,111.375,111.5,545000,9.73135794890118,9.73135794890118,9.61268285196336,9.62347149713953,6314509.2722582,0.0,1.0
1996-01-19,114.875,115.75,112.625,112.75,679800,9.91476491689599,9.99028543312915,9.72056930372501,9.73135794890118,7876336.51978188,0.0,1.0
1996-01-22,115.25,117.0,115.13,116.25,209400,9.94713085242449,10.0981718848908,9.93677375305537,10.0334400138338,2426161.9112126,0.0,1.0
1996-01-23,117.0,117.0,115.25,115.5,145200,10.0981718848908,10.0981718848908,9.94713085242449,9.96870814277682,1682324.30519613,0.0,1.0
1996-01-24,115.25,117.0,115.125,116.25,170400,9.94713085242449,10.0981718848908,9.93634220724832,10.0334400138338,1974297.94494091,0.0,1.0
1996-01-25,117.0,117.0,115.25,115.5,184100,10.0981718848908,10.0981718848908,9.94713085242449,9.96870814277682,2133029.64591327,0.0,1.0
1996-01-26,117.0,118.5,116.625,116.625,176800,10.0981718848908,10.2276356270048,10.0658059493623,10.0658059493623,2048449.98043165,0.0,1.0
1996-01-29,117.38,117.38,114.88,114.88,194300,10.1309693662263,10.1309693662263,9.91519646270304,9.91519646270304,2251209.45247665,0.0,1.0
1996-01-30,118.0,118.38,116.75,117.13,151800,10.1844810463001,10.2172785276357,10.0765945945385,10.109392075874,1758793.59179596,0.0,1.0
1996-01-31,117.375,117.375,114.875,114.875,353600,10.1305378204193,10.1305378204193,9.91476491689599,9.91476491689599,4096899.9608633,0.0,1.0
1996-02-01,118.0,118.375,116.75,117.125,292400,10.1844810463001,10.2168469818286,10.0765945945385,10.108960530067,3387821.12148312,0.0,1.0
1996-02-02,118.625,118.75,117.25,118.0,236500,10.238424272181,10.2492129173571,10.1197491752431,10.1844810463001,2740149.43649368,0.0,1.0
1996-02-05,114.0,114.375,113.0,114.0,112800,9.83924440066283,9.87161033619133,9.75293523925351,9.83924440066283,1306929.62552427,0.0,1.0
1996-02-06,116.25,117.0,113.75,114.125,350200,10.0334400138338,10.0981718848908,9.8176671103105,9.850033045839,4057506.69200885,0.0,1.0
1996-02-07,117.375,117.375,116.375,116.375,204800,10.1305378204193,10.1305378204193,10.04422865901,10.04422865901,2372865.13570363,0.0,1.0
1996-02-08,120.0,122.5,119.0,119.0,548400,10.3570993691188,10.5728722726421,10.2707902077094,10.2707902077094,6353902.54111263,0.0,1.0
1996-02-09,118.625,119.875,117.5,119.75,307000,10.238424272181,10.3463107239426,10.1413264655955,10.3355220787664,3556980.45244634,0.0,1.0
1996-02-12,118.625,120.5,118.125,118.125,507600,10.238424272181,10.4002539498234,10.1952696914763,10.1952696914763,5881183.31485917,0.0,1.0
1996-02-13,121.625,122.5,119.25,119.25,515600,10.4973517564089,10.5728722726421,10.2923674980618,10.2923674980618,5973873.35922263,0.0,1.0
1996-02-14,120.0,124.5,119.75,124.5,482500,10.3570993691188,10.7454905954607,10.3355220787664,10.7454905954607,5590368.30066894,0.0,1.0
1996-02-15,119.125,121.125,119.0,119.0,404900,10.2815788528856,10.4541971757043,10.2707902077094,10.2707902077094,4691274.87034376,0.0,1.0
1996-02-16,117.625,119.75,117.375,119.0,443600,10.1521151107716,10.3355220787664,10.1305378204193,10.2707902077094,5139662.95995182,0.0,1.0
1996-02-20,117.125,117.125,115.125,115.125,355400,10.108960530067,10.108960530067,9.93634220724832,9.93634220724832,4117755.22084506,0.0,1.0
1996-02-21,118.125,118.875,117.125,117.125,244800,10.1952696914763,10.2600015625333,10.108960530067,10.108960530067,2836315.35752074,0.0,1.0
1996-02-22,119.875,120.875,118.5,118.5,326000,10.3463107239426,10.4326198853519,10.2276356270048,10.2276356270048,3777119.30780949,0.0,1.0
1996-02-23,120.25,121.125,119.125,121.0,485700,10.3786766594711,10.4541971757043,10.2815788528856,10.4434085305281,5627444.31841432,0.0,1.0
1996-02-26,120.125,120.375,118.375,120.0,188700,10.3678880142949,10.3894653046473,10.2168469818286,10.3570993691188,2186326.42142225,0.0,1.0
1996-02-27,118.5,120.75,118.5,120.625,283300,10.2276356270048,10.4218312401758,10.2276356270048,10.4110425949996,3282386.19601972,0.0,1.0
1996-02-28,119.875,121.5,119.25,119.25,292800,10.3463107239426,10.4865631112328,10.2923674980618,10.2923674980618,3392455.62370129,0.0,1.0
1996-02-29,118.5,119.625,118.25,118.875,291400,10.2276356270048,10.3247334335903,10.2060583366525,10.2600015625333,3376234.86593768,0.0,1.0
1996-03-01,120.25,120.25,118.0,118.75,107400,10.3786766594711,10.3786766594711,10.1844810463001,10.2492129173571,1244363.84557895,0.0,1.0
1996-03-04,121.0,122.0,119.75,119.87,193000,10.4434085305281,10.5297176919374,10.3355220787664,10.3458791781356,2236147.32026758,0.0,1.0
1996-03-05,123.0,123.13,121.12,121.75,161000,10.6160268533467,10.62724704433,10.4537656298972,10.5081404015851,1865387.1428139,0.0,1.0
1996-03-06,121.0,122.0,119.75,119.875,235700,10.4434085305281,10.5297176919374,10.3355220787664,10.3463107239426,2730880.43205735,0.0,1.0
1996-03-07,123.0,123.125,121.125,121.75,129900,10.6160268533467,10.6268154985229,10.4541971757043,10.5081404015851,1505054.59535109,0.0,1.0
1996-03-08,124.625,125.5,122.875,123.0,448900,10.7562792406369,10.83179975687,10.6052382081706,10.6160268533467,5201070.11434257,0.0,1.0
1996-03-11,116.0,117.0,113.88,114.88,411700,10.0809100526089,10.1678144496142,9.89667273095781,9.98357712796306,4737389.75457286,0.8,1.0
1996-03-12,115.25,115.5,112.0,115.25,303900,10.015731754855,10.0374578541063,9.73329246458794,10.015731754855,3496946.18997981,0.0,1.0
1996-03-13,116.0,117.0,113.875,114.875,309800,10.0809100526089,10.1678144496142,9.89623820897278,9.98314260597803,3564836.88600115,0.0,1.0
1996-03-14,115.25,115.5,112.0,115.25,182100,10.015731754855,10.0374578541063,9.73329246458794,10.015731754855,2095406.05855651,0.0,1.0
1996-03-15,117.0,117.75,115.125,115.5,260400,10.1678144496142,10.2329927473681,10.0048687052293,10.0374578541063,2996396.14304291,0.0,1.0
1996-03-18,118.0,118.87,117.5,117.75,188200,10.2547188466194,10.330325672014,10.2112666481168,10.2329927473681,2165598.13410399,0.0,1.0
1996-03-19,118.0,118.0,117.13,118.0,205900,10.2547188466194,10.2547188466194,10.1791120212249,10.2547188466194,2369270.22216797,0.0,1.0
1996-03-20,118.0,118.875,117.5,117.75,129000,10.2547188466194,10.330760193999,10.2112666481168,10.2329927473681,1484389.79436458,0.0,1.0
1996-03-21,118.0,118.0,117.125,118.0,129100,10.2547188466194,10.2547188466194,10.1786774992398,10.2547188466194,1485540.48412766,0.0,1.0
1996-03-22,117.0,118.25,116.125,118.25,178800,10.1678144496142,10.2764449458708,10.0917731022346,10.2764449458708,2057433.29637509,0.0,1.0
1996-03-25,115.0,118.12,115.0,118.0,193700,9.99400565560369,10.2651473742601,9.99400565560369,10.2547188466194,2228886.07107301,0.0,1.0
1996-03-26,115.13,115.88,115.0,115.13,338400,10.0053032272144,10.0704815249683,9.99400565560369,10.0053032272144,3893934.15824009,0.0,1.0
1996-03-27,115.0,118.125,115.0,118.0,145500,9.99400565560369,10.2655818962451,9.99400565560369,10.2547188466194,1674253.60527168,0.0,1.0
1996-03-28,115.125,115.875,115.0,115.125,189600,10.0048687052293,10.0700470029833,9.99400565560369,10.0048687052293,2181707.79078702,0.0,1.0
1996-03-29,115.0,115.875,114.75,115.75,139600,9.99400565560369,10.0700470029833,9.97227955635238,10.0591839533576,1606362.90925035,0.0,1.0
1996-04-01,115.37,115.88,114.75,115.5,181700,10.0261602824956,10.0704815249683,9.97227955635238,10.0374578541063,2090803.29950422,0.0,1.0
1996-04-02,115.375,115.875,114.75,115.5,202200,10.0265948044807,10.0700470029833,9.97227955635238,10.0374578541063,2326694.70093424,0.0,1.0
1996-04-03,115.75,116.125,114.375,115.375,304900,10.0591839533576,10.0917731022346,9.93969040747541,10.0265948044807,3508453.08761055,0.0,1.0
1996-04-04,114.0,115.75,113.75,115.75,586800,9.90710125859844,10.0591839533576,9.88537515934713,10.0591839533576,6752247.52971422,0.0,1.0
1996-04-08,107.75,108.62,106.25,107.5,565800,9.36394877731563,9.4395556027102,9.23359218180776,9.34222267806432,6510602.67946883,0.0,1.0
1996-04-09,107.75,108.625,106.25,107.5,532100,9.36394877731563,9.43999012469522,9.23359218180776,9.34222267806432,6122820.22931312,0.0,1.0
1996-04-10,108.0,109.5,107.125,108.25,491600,9.38567487656694,9.51603147207482,9.30963352918735,9.40740097581826,5656790.87526843,0.0,1.0
1996-04-11,104.25,105.75,103.625,105.0,909600,9.05978338779726,9.19013998330513,9.00546813966898,9.12496168555119,10466674.0849149,0.0,1.0
1996-04-12,101.875,104.625,100.75,104.25,916900,8.85338544490979,9.09237253667423,8.75561799827888,9.05978338779726,10550674.4376192,0.0,1.0
1996-04-15,103.75,104.5,103.0,104.5,313200,9.01633118929463,9.08150948704857,8.9511528915407,9.08150948704857,3603960.33794563,0.0,1.0
1996-04-16,103.75,104.5,103.0,104.25,356300,9.01633118929463,9.08150948704857,8.9511528915407,9.05978338779726,4099907.62583023,0.0,1.0
1996-04-17,103.0,104.125,102.75,104.0,190300,8.9511528915407,9.0489203381716,8.92942679228938,9.03805728854594,2189762.61912852,0.0,1.0
1996-04-18,103.125,103.875,102.5,102.5,242000,8.96201594116635,9.02719423892029,8.90770069303807,8.90770069303807,2784669.22663743,0.0,1.0
1996-04-19,103.875,104.25,103.125,103.375,298000,9.02719423892029,9.05978338779726,8.96201594116635,8.98374204041766,3429055.49395848,0.0,1.0
1996-04-22,104.5,105.37,103.37,104.25,334300,9.08150948704857,9.15711631244314,8.98330751843264,9.05978338779726,3846755.8779541,0.0,1.0
1996-04-23,104.5,105.375,103.375,104.25,377900,9.08150948704857,9.15755083442816,8.98374204041766,9.05978338779726,4348456.61465406,0.0,1.0
1996-04-24,107.75,108.0,104.75,104.75,464600,9.36394877731563,9.38567487656694,9.10323558629988,9.10323558629988,5346104.63923863,0.0,1.0
1996-04-25,112.125,112.625,107.875,108.0,338500,9.7441555142136,9.78760771271622,9.37481182694129,9.38567487656694,3895084.84800318,0.0,1.0
1996-04-26,109.5,111.875,108.875,111.75,229200,9.51603147207482,9.72242941496228,9.46171622394654,9.71156636533663,2637380.93696404,0.0,1.0
1996-04-29,108.87,109.63,108.38,109.63,105700,9.46128170196151,9.5273290436855,9.41869854742894,9.5273290436855,1216279.0795685,0.0,1.0
1996-04-30,108.875,109.625,108.375,109.625,208400,9.46171622394654,9.52689452170047,9.41826402544391,9.52689452170047,2398037.46624479,0.0,1.0
1996-05-01,113.375,113.375,109.0,109.125,444000,9.85278601047016,9.85278601047016,9.47257927357219,9.48344232319785,5109062.54804553,0.0,1.0
1996-05-02,104.0,108.87,103.75,108.5,801600,9.03805728854594,9.46128170196151,9.01633118929463,9.42912707506957,9223929.14079572,0.0,1.0
1996-05-03,111.5,113.625,111.5,112.5,1832000,9.68984026608532,9.87451210972147,9.68984026608532,9.77674466309056,21080636.4595032,0.0,1.0
1996-05-06,105.0,106.0,104.5,106.0,498400,9.12496168555119,9.21186608255644,9.08150948704857,9.21186608255644,5735037.77915742,0.0,1.0
1996-05-07,105.13,105.5,104.88,105.13,408400,9.13625925716188,9.16841388405382,9.11453315791056,9.13625925716188,4699416.99239143,0.0,1.0
1996-05-08,105.0,106.0,104.5,106.0,445300,9.12496168555119,9.21186608255644,9.08150948704857,9.21186608255644,5124021.51496548,0.0,1.0
1996-05-09,105.125,105.5,104.875,105.125,259800,9.13582473517685,9.16841388405382,9.11409863592554,9.13582473517685,2989492.00446448,0.0,1.0
1996-05-10,107.0,108.0,104.75,105.125,310100,9.29877047956169,9.38567487656694,9.10323558629988,9.13582473517685,3568288.95529036,0.0,1.0
1996-05-13,112.75,113.0,110.25,111.63,190700,9.79847076234188,9.82019686159319,9.58120976982875,9.701137837696,2194365.37818081,0.0,1.0
1996-05-14,113.5,114.5,113.12,113.75,328600,9.86364906009582,9.95055345710106,9.83062538923382,9.88537515934713,3781166.56145892,0.0,1.0
1996-05-15,112.75,113.0,110.25,111.625,244600,9.79847076234188,9.82019686159319,9.58120976982875,9.70070331571097,2814587.16047733,0.0,1.0
1996-05-16,113.5,114.5,113.125,113.75,440000,9.86364906009582,9.95055345710106,9.83105991121885,9.88537515934713,5063034.95752259,0.0,1.0
1996-05-17,114.5,114.875,113.25,113.25,582300,9.95055345710106,9.98314260597803,9.8419229608445,9.8419229608445,6700466.49037593,0.0,1.0
1996-05-20,113.88,114.25,113.37,113.75,254900,9.89667273095781,9.92882735784975,9.85235148848513,9.88537515934713,2933108.20607388,0.0,1.0
1996-05-21,114.5,114.5,113.75,113.88,200700,9.95055345710106,9.95055345710106,9.88537515934713,9.89667273095781,2309434.35448815,0.0,1.0
1996-05-22,113.875,114.25,113.375,113.75,240700,9.89623820897278,9.92882735784975,9.85278601047016,9.88537515934713,2769710.25971748,0.0,1.0
1996-05-23,114.5,114.5,113.75,113.875,222000,9.95055345710106,9.95055345710106,9.88537515934713,9.89623820897278,2554531.27402276,0.0,1.0
1996-05-24,114.875,114.875,113.625,114.25,111500,9.98314260597803,9.98314260597803,9.87451210972147,9.92882735784975,1283019.08582675,0.0,1.0
1996-05-28,115.75,116.06,114.5,115.37,132300,10.0591839533576,10.0861243164293,9.95055345710106,10.0261602824956,1522362.556546,0.0,1.0
1996-05-29,113.5,115.75,113.37,115.75,148700,9.86364906009582,10.0591839533576,9.85235148848513,10.0591839533576,1711075.67769002,0.0,1.0
1996-05-30,115.75,116.125,114.5,115.375,130300,10.0591839533576,10.0917731022346,9.95055345710106,10.0265948044807,1499348.76128454,0.0,1.0
1996-05-31,113.5,115.75,113.375,115.75,126100,9.86364906009582,10.0591839533576,9.85278601047016,10.0591839533576,1451019.79123545,0.0,1.0
1996-06-03,113.88,115.5,113.88,114.75,116100,9.89667273095781,10.0374578541063,9.89667273095781,9.97227955635238,1335950.81492812,0.0,1.0
1996-06-04,113.875,115.5,113.875,114.75,221900,9.89623820897278,10.0374578541063,9.89623820897278,9.97227955635238,2553380.58425969,0.0,1.0
1996-06-05,113.625,115.0,113.625,113.875,241800,9.87451210972147,9.99400565560369,9.87451210972147,9.89623820897278,2782367.84711128,0.0,1.0
1996-06-06,113.875,114.25,113.5,114.125,200000,9.89623820897278,9.92882735784975,9.86364906009582,9.9179643082241,2301379.52614663,0.0,1.0
1996-06-07,113.625,114.5,113.5,114.375,313600,9.87451210972147,9.95055345710106,9.86364906009582,9.93969040747541,3608563.09699792,0.0,1.0
1996-06-10,110.5,111.88,110.5,111.75,112100,9.67245938668426,9.79325571205643,9.67245938668426,9.7818763480721,1280651.53905457,0.8,1.0
1996-06-11,110.5,112.37,110.38,110.87,86900,9.67245938668426,9.83614716092046,9.66195535839103,9.70484680725506,992761.987010187,0.0,1.0
1996-06-12,110.5,112.375,110.375,110.875,89600,9.67245938668426,9.83658482876601,9.66151769054548,9.70528447510061,1023607.2961578,0.0,1.0
1996-06-13,110.5,112.25,110.375,111.0,123900,9.67245938668426,9.82564313262723,9.66151769054548,9.7162261712394,1415456.96421821,0.0,1.0
1996-06-14,110.375,110.875,109.875,110.25,145000,9.66151769054548,9.70528447510061,9.61775090599035,9.6505759944067,1656507.34311251,0.0,1.0
1996-06-17,112.12,112.37,111.12,111.5,142900,9.81426376864289,9.83614716092046,9.72673019953263,9.75999295579453,1632516.54710881,0.0,1.0
1996-06-18,112.125,112.375,111.125,111.5,134900,9.81470143648844,9.83658482876601,9.72716786737818,9.75999295579453,1541123.03852329,0.0,1.0
1996-06-19,112.125,112.875,112.125,112.25,147300,9.81470143648844,9.88035161332114,9.81470143648844,9.82564313262723,1682782.97683085,0.0,1.0
1996-06-20,111.875,112.5,111.875,112.0,279600,9.79281804421088,9.8475265249048,9.79281804421088,9.80375974034966,3194203.12506384,0.0,1.0
1996-06-21,112.5,112.625,111.5,112.0,279900,9.8475265249048,9.85846822104358,9.75999295579453,9.80375974034966,3197630.3816358,0.0,1.0
1996-06-24,116.62,116.62,113.75,113.75,377900,10.2081648296391,10.2081648296391,9.95694348629263,9.95694348629263,4317200.86180839,0.0,1.0
1996-06-25,116.625,116.625,113.75,113.75,172000,10.2086024974846,10.2086024974846,9.95694348629263,9.95694348629263,1964960.43458864,0.0,1.0
1996-06-26,114.875,117.125,113.75,116.625,215200,10.0554187515417,10.2523692820398,9.95694348629263,10.2086024974846,2458485.38095042,0.0,1.0
1996-06-27,115.375,115.625,114.25,114.875,189500,10.0991855360968,10.1210689283744,10.0007102708478,10.0554187515417,2164883.73461945,0.0,1.0
1996-06-28,115.75,116.75,115.0,115.0,162900,10.1320106245132,10.2195441936234,10.0663604476805,10.0663604476805,1861000.3185726,0.0,1.0
1996-07-01,118.5,118.5,116.0,118.0,119300,10.3727279395664,10.3727279395664,10.1538940167907,10.3289611550113,1362905.69678153,0.0,1.0
1996-07-02,118.5,119.12,118.0,119.12,111500,10.3727279395664,10.4269987524147,10.3289611550113,10.4269987524147,1273797.02591065,0.0,1.0
1996-07-03,118.5,118.5,116.0,118.0,141300,10.3727279395664,10.3727279395664,10.1538940167907,10.3289611550113,1614237.8453917,0.0,1.0
1996-07-05,119.125,119.25,118.0,118.5,87300,10.4274364202603,10.4383781163991,10.3289611550113,10.3727279395664,997331.662439462,0.0,1.0
1996-07-08,112.5,115.25,112.25,114.13,142500,9.8475265249048,10.088243839958,9.82564313262723,9.99020624255453,1627946.87167953,0.0,1.0
1996-07-09,112.25,114.25,112.25,113.25,220300,9.82564313262723,10.0007102708478,9.82564313262723,9.91317670173749,2516748.74267369,0.0,1.0
1996-07-10,112.5,115.25,112.25,114.125,392100,9.8475265249048,10.088243839958,9.82564313262723,9.98976857470898,4479424.33954769,0.0,1.0
1996-07-11,112.25,114.25,112.25,113.25,855400,9.82564313262723,10.0007102708478,9.82564313262723,9.91317670173749,9772250.90550648,0.0,1.0
1996-07-12,111.625,112.25,110.625,112.25,274200,9.77093465193331,9.82564313262723,9.68340108282305,9.82564313262723,3132512.50676862,0.0,1.0
1996-07-15,108.0,110.25,108.0,110.0,190600,9.4536254639086,9.6505759944067,9.4536254639086,9.62869260212913,2177450.34204996,0.0,1.0
1996-07-16,108.0,109.0,106.0,108.0,281800,9.4536254639086,9.54115903301887,9.27855832568807,9.4536254639086,3219336.33992486,0.0,1.0
1996-07-17,108.0,110.25,108.0,110.0,163300,9.4536254639086,9.6505759944067,9.4536254639086,9.62869260212913,1865569.99400188,0.0,1.0
1996-07-18,108.0,109.0,106.0,108.0,146900,9.4536254639086,9.54115903301887,9.27855832568807,9.4536254639086,1678213.30140157,0.0,1.0
1996-07-19,109.0,109.75,108.5,109.25,234800,9.54115903301887,9.60680920985157,9.49739224846373,9.56304242529643,2682399.47698495,0.0,1.0
1996-07-22,108.87,110.5,108.13,110.5,127500,9.52977966903453,9.67245938668426,9.46500482789294,9.67245938668426,1456584.04308169,0.0,1.0
1996-07-23,106.88,109.75,106.62,109.38,183700,9.35558786650511,9.60680920985157,9.33282913853644,9.57442178928077,2098623.44089495,0.0,1.0
1996-07-24,108.875,110.5,108.125,110.25,154900,9.53021733688009,9.67245938668426,9.46456716004739,9.6505759944067,1769606.80998709,0.0,1.0
1996-07-25,106.875,109.75,106.625,109.375,196800,9.35515019865955,9.60680920985157,9.33326680638199,9.57398412143522,2248280.31120374,0.0,1.0
1996-07-26,107.875,108.75,106.5,106.875,204400,9.44268376776982,9.5192756407413,9.32232511024321,9.35515019865955,2335104.14435998,0.0,1.0
1996-07-29,105.5,107.5,105.5,107.38,174600,9.23479154113294,9.40985867935347,9.23479154113294,9.39935465106024,1994663.32487892,0.0,1.0
1996-07-30,106.25,107.38,105.75,106.0,173600,9.30044171796564,9.39935465106024,9.25667493341051,9.27855832568807,1983239.13630573,0.0,1.0
1996-07-31,105.5,107.5,105.5,107.375,310600,9.23479154113294,9.40985867935347,9.23479154113294,9.39891698321469,3548352.97083273,0.0,1.0
1996-08-01,106.25,107.375,105.75,106.0,166200,9.30044171796564,9.39891698321469,9.25667493341051,9.27855832568807,1898700.14086413,0.0,1.0
1996-08-02,109.87,110.0,109.0,109.12,172200,9.6173132381448,9.62869260212913,9.54115903301887,9.5516630613121,1967245.27230327,0.0,1.0
1996-08-05,109.87,110.12,109.25,110.0,156900,9.6173132381448,9.63919663042237,9.56304242529643,9.62869260212913,1792455.18713347,0.0,1.0
1996-08-06,110.25,110.87,110.0,110.25,270400,9.6505759944067,9.70484680725506,9.62869260212913,9.6505759944067,3089100.5901905,0.0,1.0
1996-08-07,109.875,110.125,109.25,110.0,312800,9.61775090599035,9.63963429826792,9.56304242529643,9.62869260212913,3573486.18569374,0.0,1.0
1996-08-08,110.25,110.875,110.0,110.25,148300,9.6505759944067,9.70528447510061,9.62869260212913,9.6505759944067,1694207.16540403,0.0,1.0
1996-08-09,112.75,113.75,111.375,111.5,173900,9.86940991718236,9.95694348629263,9.74905125965575,9.75999295579453,1986666.39287769,0.0,1.0
1996-08-12,116.25,116.87,114.75,114.75,190500,10.1757774090683,10.2300482219167,10.0444770554029,10.0444770554029,2176307.92319264,0.0,1.0
1996-08-13,114.88,116.25,114.75,116.25,128900,10.0558564193872,10.1757774090683,10.0444770554029,10.1757774090683,1472577.90708416,0.0,1.0
1996-08-14,116.25,116.875,114.75,114.75,227500,10.1757774090683,10.2304858897622,10.0444770554029,10.0444770554029,2599002.90040066,0.0,1.0
1996-08-15,114.875,116.25,114.75,116.25,152500,10.0554187515417,10.1757774090683,10.0444770554029,10.1757774090683,1742188.75741143,0.0,1.0
1996-08-16,116.875,118.0,115.125,115.75,208300,10.2304858897622,10.3289611550113,10.0773021438192,10.1320106245132,2379658.47979542,0.0,1.0
1996-08-19,120.12,120.38,119.63,119.63,279100,10.514532321525,10.5372910494937,10.471640872661,10.471640872661,3188491.03077725,0.0,1.0
1996-08-20,120.38,121.0,120.0,121.0,135900,10.5372910494937,10.591561862342,10.5040282932318,10.591561862342,1552547.22709648,0.0,1.0
1996-08-21,120.125,120.375,119.625,119.625,205800,10.5149699893706,10.5368533816481,10.4712032048154,10.4712032048154,2351098.00836244,0.0,1.0
1996-08-22,120.375,121.0,120.0,121.0,70900,10.5368533816481,10.591561862342,10.5040282932318,10.591561862342,809974.969839153,0.0,1.0
1996-08-23,120.0,120.125,119.25,119.875,237200,10.5040282932318,10.5149699893706,10.4383781163991,10.493086597093,2709817.5295606,0.0,1.0
1996-08-26,117.13,118.38,116.5,118.38,202100,10.2528069498853,10.3622239112732,10.1976608013459,10.3622239112732,2308828.51064165,0.0,1.0
1996-08-27,117.75,117.87,117.13,117.38,211800,10.3070777627337,10.3175817910269,10.2528069498853,10.2746903421629,2419643.13980158,0.0,1.0
1996-08-28,117.125,118.375,116.5,118.375,203000,10.2523692820398,10.3617862434276,10.1976608013459,10.3617862434276,2319110.28035751,0.0,1.0
1996-08-29,117.75,117.875,117.125,117.375,402800,10.3070777627337,10.3180194588725,10.2523692820398,10.2742526743173,4601663.15728081,0.0,1.0
1996-08-30,117.75,118.5,117.5,117.5,203300,10.3070777627337,10.3727279395664,10.2851943704561,10.2851943704561,2322537.53692947,0.0,1.0
1996-09-03,114.75,115.0,113.88,114.37,289100,10.0444770554029,10.0663604476805,9.96832285027696,10.011214299141,3302732.91650914,0.0,1.0
1996-09-04,114.75,115.0,113.875,114.375,190400,10.0444770554029,10.0663604476805,9.96788518243141,10.0116519669865,2175165.50433532,0.0,1.0
1996-09-05,113.875,114.75,113.75,114.75,126100,9.96788518243141,10.0444770554029,9.95694348629263,10.0444770554029,1440590.17907922,0.0,1.0
1996-09-06,114.25,114.5,113.5,113.5,77600,10.0007102708478,10.0225936631253,9.93506009401506,9.93506009401506,886517.033279518,0.0,1.0
1996-09-09,118.12,118.12,115.62,115.62,113100,10.3394651833045,10.3394651833045,10.1206312605288,10.1206312605288,1292075.72762775,0.0,1.0
1996-09-10,118.125,118.125,115.625,115.625,163800,10.4099297064382,10.4099297064382,10.1896137338152,10.1896137338152,1858694.10703449,0.8,1.0
1996-09-11,118.25,118.25,117.125,117.875,156200,10.4209455050694,10.4209455050694,10.321803317389,10.3878981091759,1772454.33161652,0.0,1.0
1996-09-12,118.5,119.75,118.125,118.25,135900,10.4429771023317,10.5531350886432,10.4099297064382,10.4209455050694,1542103.3525396,0.0,1.0
1996-09-13,118.5,120.0,118.5,118.625,138400,10.4429771023317,10.5751666859055,10.4429771023317,10.4539929009629,1570471.69971656,0.0,1.0
1996-09-16,121.75,121.75,120.5,120.5,120900,10.7293878667416,10.7293878667416,10.6192298804301,10.6192298804301,1371893.26947784,0.0,1.0
1996-09-17,121.75,121.75,120.5,121.0,126500,10.7293878667416,10.7293878667416,10.6192298804301,10.6632930749547,1435438.36715423,0.0,1.0
1996-09-18,119.0,121.75,118.75,120.875,109500,10.4870402968563,10.7293878667416,10.465008699594,10.6522772763236,1242533.60635089,0.0,1.0
1996-09-19,118.625,119.125,118.125,119.0,177900,10.4539929009629,10.4980560954875,10.4099297064382,10.4870402968563,2018691.58511254,0.0,1.0
1996-09-20,117.625,118.375,117.5,118.125,206500,10.3658665119136,10.4319613037005,10.3548507132825,10.4099297064382,2343225.47681699,0.0,1.0
1996-09-23,119.63,119.75,119.0,119.75,108300,10.5425599219573,10.5531350886432,10.4870402968563,10.5531350886432,1228916.79970595,0.0,1.0
1996-09-24,119.625,119.75,119.0,119.75,243800,10.5421192900121,10.5531350886432,10.4870402968563,10.5531350886432,2766481.21669723,0.0,1.0
1996-09-25,118.75,120.0,118.25,119.875,168400,10.465008699594,10.5751666859055,10.4209455050694,10.5641508872744,1910891.86584009,0.0,1.0
1996-09-26,117.375,119.0,116.875,118.25,101800,10.3438349146513,10.4870402968563,10.2997717201267,10.4209455050694,1155159.09704586,0.0,1.0
1996-09-27,119.125,119.75,117.5,118.125,107500,10.4980560954875,10.5531350886432,10.3548507132825,10.4099297064382,1219838.92860932,0.0,1.0
1996-09-30,119.87,122.37,119.87,120.38,150900,10.5637102553291,10.7840262279522,10.5637102553291,10.6086547137442,1712313.43560137,0.0,1.0
1996-10-01,119.875,122.375,119.875,120.375,73900,10.5641508872744,10.7844668598974,10.5641508872744,10.608214081799,838568.342550965,0.0,1.0
1996-10-02,122.5,123.13,122.12,122.5,123600,10.7954826585286,10.8510022836296,10.7619946306899,10.7954826585286,1402531.08442895,0.0,1.0
1996-10-03,121.25,121.25,119.5,119.875,177700,10.685324672217,10.685324672217,10.5311034913809,10.5641508872744,2016422.1173384,0.0,1.0
1996-10-04,122.5,123.125,122.125,122.5,311200,10.7954826585286,10.8505616516843,10.7624352626351,10.7954826585286,3531291.85658809,0.0,1.0
1996-10-07,126.75,126.87,125.25,126.25,95100,11.1700198119877,11.1805949786736,11.0378302284139,11.1259566174631,1079131.9266116,0.0,1.0
1996-10-08,126.38,127.25,126.13,127.0,81200,11.1374130480395,11.2140830065123,11.1153814507772,11.19205140925,921403.916307693,0.0,1.0
1996-10-09,126.75,126.875,125.25,126.25,173200,11.1700198119877,11.1810356106189,11.0378302284139,11.1259566174631,1965359.09241986,0.0,1.0
1996-10-10,126.375,127.25,126.125,127.0,69300,11.1369724160943,11.2140830065123,11.1149408188319,11.19205140925,786370.583745356,0.0,1.0
1996-10-11,124.875,126.875,124.5,126.75,96700,11.0047828325204,11.1810356106189,10.971735436627,11.1700198119877,1097287.66880486,0.0,1.0
1996-10-14,125.13,125.75,124.5,125.25,74800,11.027255061728,11.0818934229385,10.971735436627,11.0378302284139,848780.947534672,0.0,1.0
1996-10-15,123.5,125.13,123.37,125.13,103000,10.8836090475778,11.027255061728,10.8721526170014,11.027255061728,1168775.90369079,0.0,1.0
1996-10-16,125.125,125.75,124.5,125.25,123100,11.0268144297827,11.0818934229385,10.971735436627,11.0378302284139,1396857.41499356,0.0,1.0
1996-10-17,123.5,125.125,123.375,124.125,175600,10.8836090475778,11.0268144297827,10.8725932489466,10.9386880407335,1992592.70570973,0.0,1.0
1996-10-18,124.375,125.0,122.0,124.5,252800,10.9607196379958,11.0157986311516,10.7514194640039,10.971735436627,2868607.2665343,0.0,1.0
1996-10-21,127.5,127.63,126.62,127.5,48300,11.2361146037746,11.247571034351,11.1585633814113,11.2361146037746,548076.467458887,0.0,1.0
1996-10-22,125.38,127.5,125.38,127.5,55800,11.0492866589903,11.2361146037746,11.0492866589903,11.2361146037746,633181.508989769,0.0,1.0
1996-10-23,127.5,127.625,126.625,127.5,57200,11.2361146037746,11.2471304024058,11.1590040133566,11.2361146037746,649067.783408869,0.0,1.0
1996-10-24,125.375,127.5,125.375,127.0,75900,11.048846027045,11.2361146037746,11.048846027045,11.19205140925,861263.020292539,0.0,1.0
1996-10-25,126.875,127.0,123.5,124.75,107800,11.1810356106189,11.19205140925,10.8836090475778,10.9937670338893,1223243.13027055,0.0,1.0
1996-10-28,126.38,128.12,126.0,127.63,125800,11.1374130480395,11.2907529649851,11.1039250202008,11.247571034351,1427495.22994468,0.0,1.0
1996-10-29,127.25,127.75,125.75,126.62,57800,11.2140830065123,11.2581462010369,11.0818934229385,11.1585633814113,655876.186731339,0.0,1.0
1996-10-30,126.375,128.125,126.0,127.625,120300,11.1369724160943,11.2911935969304,11.1039250202008,11.2471304024058,1365084.86615536,0.0,1.0
1996-10-31,127.25,127.75,125.75,126.625,292200,11.2140830065123,11.2581462010369,11.0818934229385,11.1590040133566,3315692.41804321,0.0,1.0
1996-11-01,127.5,128.125,126.125,127.5,182000,11.2361146037746,11.2911935969304,11.1149408188319,11.2361146037746,2065215.67448276,0.0,1.0
1996-11-04,131.12,131.37,130.63,131.37,119800,11.5551321321328,11.5771637293951,11.5119502014986,11.5771637293951,1359411.19671997,0.0,1.0
1996-11-05,131.125,131.375,130.625,131.125,193300,11.555572764078,11.5776043613403,11.5115095695534,11.555572764078,2193440.60372263,0.0,1.0
1996-11-06,132.625,132.75,131.125,131.75,201400,11.6877623476518,11.698778146283,11.555572764078,11.6106517572338,2285354.04857598,0.0,1.0
1996-11-07,136.375,136.375,132.625,133.125,158800,12.0182363065864,12.0182363065864,11.6877623476518,11.7318255421764,1801957.41268056,0.0,1.0
1996-11-08,134.875,136.0,134.5,135.0,150800,11.8860467230126,11.9851889106929,11.8529993271191,11.8970625216437,1711178.70171428,0.0,1.0
1996-11-11,136.12,137.25,136.12,136.38,68700,11.9957640773788,12.0953468970044,11.9957640773788,12.0186769385316,779562.18042289,0.0,1.0
1996-11-12,136.125,137.25,136.125,136.375,178900,11.9962047093241,12.0953468970044,11.9962047093241,12.0182363065864,2030038.92398333,0.0,1.0
1996-11-13,136.25,137.125,135.0,136.125,146100,12.0072205079552,12.0843310983733,11.8970625216437,11.9962047093241,1657846.20902161,0.0,1.0
1996-11-14,136.25,137.625,135.0,135.75,137300,12.0072205079552,12.1283942928979,11.8970625216437,11.9631573134306,1557989.6269587,0.0,1.0
1996-11-15,136.625,137.5,135.0,135.5,222200,12.0402679038487,12.1173784942667,11.8970625216437,11.9411257161683,2521378.69708829,0.0,1.0
1996-11-18,139.37,141.0,136.38,136.5,102400,12.2821748417888,12.425820855939,12.0186769385316,12.0292521052175,1161967.50036832,0.0,1.0
1996-11-19,139.375,141.0,136.375,136.5,192500,12.282615473734,12.425820855939,12.0182363065864,12.0292521052175,2184362.732626,0.0,1.0
1996-11-20,137.625,139.0,137.125,138.75,191700,12.1283942928979,12.2495680778406,12.0843310983733,12.2275364805783,2175284.86152937,0.0,1.0
1996-11-21,138.25,138.625,136.75,138.375,122200,12.1834732860537,12.2165206819471,12.0512837024798,12.1944890846848,1386644.81000985,0.0,1.0
1996-11-22,139.375,139.875,138.25,138.875,107600,12.282615473734,12.3266786682586,12.1834732860537,12.2385522792094,1220973.6624964,0.0,1.0
1996-11-25,140.88,141.25,138.63,138.75,189800,12.4152456892531,12.4478524532013,12.2169613138924,12.2275364805783,2153724.91767488,0.0,1.0
1996-11-26,140.875,141.25,138.625,138.75,159300,12.4148050573078,12.4478524532013,12.2165206819471,12.2275364805783,1807631.08211596,0.0,1.0
1996-11-27,140.0,143.375,139.5,141.125,150600,12.3376944668898,12.6351210299309,12.2936312723652,12.4368366545701,1708909.23394013,0.0,1.0
1996-11-29,141.37,141.62,140.0,140.0,39900,12.4584276198872,12.4804592171495,12.3376944668898,12.3376944668898,452758.820944298,0.0,1.0
1996-12-02,140.0,141.5,139.12,141.5,175000,12.3376944668898,12.4698840504636,12.2601432445265,12.4698840504636,1985784.30238727,0.0,1.0
1996-12-03,137.87,140.88,137.75,140.25,264600,12.149985258215,12.4152456892531,12.139410091529,12.3597260641521,3002505.86520954,0.0,1.0
1996-12-04,136.75,137.63,135.25,137.12,256100,12.0512837024798,12.1288349248431,11.919094118906,12.083890466428,2906053.48480789,0.0,1.0
1996-12-05,137.5,138.0,136.87,136.87,214100,12.1173784942667,12.1614416887913,12.0618588691657,12.0618588691657,2429465.25223495,0.0,1.0
1996-12-06,137.25,137.63,135.5,136.5,258800,12.0953468970044,12.1288349248431,11.9411257161683,12.0292521052175,2936691.29975901,0.0,1.0
1996-12-09,138.0,138.5,137.63,138.0,280400,12.1614416887913,12.205504883316,12.1288349248431,12.1614416887913,3181793.81936796,0.0,1.0
1996-12-10,137.12,139.25,137.0,137.87,109000,12.083890466428,12.2715996751029,12.0733152997421,12.149985258215,1236859.9369155,0.0,1.0
1996-12-11,135.87,136.38,134.38,136.38,128700,12.0442335913559,12.0894426818953,11.9121521307603,12.0894426818953,1451854.02353455,0.8,1.0
1996-12-12,134.38,136.38,134.38,135.5,188900,11.9121521307603,12.0894426818953,11.9121521307603,12.0114348393959,2130965.22957014,0.0,1.0
1996-12-13,133.5,134.75,132.5,133.75,190800,11.8341442882609,11.9449508827203,11.7454990126934,11.8563056071528,2152398.97195332,0.0,1.0
1996-12-16,133.5,135.0,133.5,134.0,195400,11.8341442882609,11.9671122016122,11.8341442882609,11.8784669260447,2204291.19035471,0.0,1.0
1996-12-17,132.13,132.75,130.75,131.75,379300,11.7127002607335,11.7676603315853,11.5903697804503,11.6790150560178,4278851.83470592,0.0,1.0
1996-12-18,133.5,133.5,132.25,132.5,356400,11.8341442882609,11.8341442882609,11.7233376938016,11.7454990126934,4020518.83440337,0.0,1.0
1996-12-19,135.5,135.62,134.13,134.75,178300,12.0114348393959,12.022072272464,11.8899908118685,11.9449508827203,2011387.50890606,0.0,1.0
1996-12-20,137.5,139.12,135.38,136.5,503000,12.1887253905309,12.3323307369503,12.0007974063278,12.1000801149634,5674301.27302159,0.0,1.0
1996-12-23,137.5,138.38,136.87,137.75,119400,12.1887253905309,12.2667332330303,12.1328788669234,12.2108867094228,1346941.49502739,0.0,1.0
1996-12-24,137.5,137.87,137.12,137.63,65100,12.1887253905309,12.2215241424909,12.1550401858153,12.2002492763547,734387.69955011,0.0,1.0
1996-12-26,138.5,139.0,137.75,137.75,130200,12.2773706660984,12.3216933038822,12.2108867094228,12.2108867094228,1468775.39910022,0.0,1.0
1996-12-27,139.0,139.37,137.87,138.25,116200,12.3216933038822,12.3544920558421,12.2215241424909,12.2552093472065,1310842.56048729,0.0,1.0
1996-12-30,137.87,139.75,137.87,139.75,190200,12.2215241424909,12.3881772605578,12.2215241424909,12.3881772605578,2145630.42172704,0.0,1.0
1996-12-31,136.63,139.0,136.38,138.25,152700,12.1116040007872,12.3216933038822,12.0894426818953,12.2552093472065,1722596.03258528,0.0,1.0
1997-01-02,135.3,136.9,134.1,136.5,241400,11.9937057842824,12.1355382251904,11.8873314536014,12.1000801149634,2723213.37436861,0.0,1.0
1997-01-03,135.5,137.9,135.5,136.3,279400,12.0114348393959,12.2241835007579,12.0114348393959,12.0823510598499,3151888.22203227,0.0,1.0
1997-01-06,138.0,138.0,135.8,136.4,298300,12.2330480283147,12.2330480283147,12.0380284220662,12.0912155874067,3365097.55415971,0.0,1.0
1997-01-07,138.9,139.0,137.0,138.0,187900,12.3128287763254,12.3216933038822,12.1444027527472,12.2330480283147,2119684.31252635,0.0,1.0
1997-01-08,141.3,141.4,139.9,139.9,343300,12.5255774376874,12.5344419652442,12.4014740518929,12.4014740518929,3872738.82112984,0.0,1.0
1997-01-09,147.5,149.0,141.3,141.8,356400,13.0751781462059,13.2081460595571,12.5255774376874,12.5699000754712,4020518.83440336,0.0,1.0
1997-01-10,142.9,145.9,142.3,144.5,437000,12.6674098785954,12.9333457052979,12.6142227132549,12.8092423195034,4929760.74813207,0.0,1.0
1997-01-13,143.8,144.3,142.8,143.4,188600,12.7471906266062,12.7915132643899,12.6585453510387,12.7117325163792,2127580.95445699,0.0,1.0
1997-01-14,144.1,145.6,143.8,144.0,353800,12.7737842092764,12.9067521226276,12.7471906266062,12.7649196817197,3991188.45008953,0.0,1.0
1997-01-15,145.6,145.9,143.8,143.8,147800,12.9067521226276,12.9333457052979,12.7471906266062,12.7471906266062,1667319.53907076,0.0,1.0
1997-01-16,147.0,147.4,144.4,145.6,293800,13.0308555084221,13.0663136186491,12.8003777919467,12.9067521226276,3314333.42746271,0.0,1.0
1997-01-17,148.5,148.6,146.9,147.0,355400,13.1638234217734,13.1726879493301,13.0219909808654,13.0308555084221,4009237.91735958,0.0,1.0
1997-01-20,149.0,149.9,148.6,148.6,109400,13.2081460595571,13.2879268075679,13.1726879493301,13.1726879493301,1234132.32458959,0.0,1.0
1997-01-21,150.0,150.9,148.8,148.9,179800,13.2967913351246,13.3765720831354,13.1904170044436,13.1992815320004,2028308.88447173,0.0,1.0
1997-01-22,151.6,151.8,149.1,150.0,243800,13.4386237760326,13.4563528311461,13.2170105871139,13.2967913351246,2750287.57527369,0.0,1.0
1997-01-23,153.0,158.5,153.0,156.0,444200,13.5627271618271,14.0502761774484,13.5627271618271,13.8286629885296,5010983.3508473,0.0,1.0
1997-01-24,149.8,153.8,149.8,152.8,279500,13.2790622800111,13.6336433822811,13.2790622800111,13.5449981067136,3153016.31373665,0.0,1.0
1997-01-27,147.8,149.1,147.6,148.5,271700,13.1017717288761,13.2170105871139,13.0840426737626,13.1638234217734,3065025.16079516,0.0,1.0
1997-01-28,148.5,150.0,148.5,149.8,196300,13.1638234217734,13.2967913351246,13.1638234217734,13.2790622800111,2214444.01569411,0.0,1.0
1997-01-29,149.9,149.9,148.1,148.8,132700,13.2879268075679,13.2879268075679,13.1283653115464,13.1904170044436,1496977.69170967,0.0,1.0
1997-01-30,150.0,152.3,150.0,150.4,147300,13.2967913351246,13.5006754689299,13.2967913351246,13.3322494453516,1661679.08054887,0.0,1.0
1997-01-31,151.6,153.3,150.4,151.0,130400,13.4386237760326,13.5893207444974,13.3322494453516,13.3854366106921,1471031.58250898,0.0,1.0
1997-02-03,153.5,153.5,151.4,151.9,213800,13.6070497996109,13.6070497996109,13.4208947209191,13.4652173587029,2411860.06396026,0.0,1.0
1997-02-04,153.4,153.9,152.1,153.4,120400,13.5981852720541,13.6425079098379,13.4829464138164,13.5981852720541,1358222.41207117,0.0,1.0
1997-02-05,152.8,154.6,151.3,154.5,226300,13.5449981067136,13.7045596027351,13.4120301933624,13.6956950751784,2552871.52700753,0.0,1.0
1997-02-06,150.4,152.0,150.0,151.8,124500,13.3322494453516,13.4740818862596,13.2967913351246,13.4563528311461,1404474.17195067,0.0,1.0
1997-02-07,155.0,155.1,151.0,151.1,227600,13.7400177129621,13.7488822405189,13.3854366106921,13.3943011382489,2567536.71916444,0.0,1.0
1997-02-10,156.8,157.4,155.1,155.5,187500,13.8995792089836,13.9527663743241,13.7488822405189,13.7843403507459,2115171.94570884,0.0,1.0
1997-02-11,156.6,157.6,155.4,157.1,231600,13.8818501538701,13.9704954294376,13.7754758231891,13.9261727916539,2612660.38733956,0.0,1.0
1997-02-12,157.5,158.0,156.5,156.6,161900,13.9616309018809,14.0059535396646,13.8729856263134,13.8818501538701,1826380.46938805,0.0,1.0
1997-02-13,159.6,160.5,157.1,157.3,128900,14.1477859805726,14.2275667285834,13.9261727916539,13.9439018467674,1454110.2069433,0.0,1.0
1997-02-14,161.4,161.6,159.8,160.3,154800,14.3073474765941,14.3250765317076,14.1655150356861,14.2098376734699,1746285.95837722,0.0,1.0
1997-02-18,161.0,161.6,159.8,161.4,103300,14.2718893663671,14.3250765317076,14.1655150356861,14.3073474765941,1165318.73062252,0.0,1.0
1997-02-19,160.1,161.3,160.0,161.0,140700,14.1921086183564,14.2984829490374,14.1832440907996,14.2718893663671,1587225.02805991,0.0,1.0
1997-02-20,158.6,160.8,158.5,160.0,166000,14.0591407050051,14.2541603112536,14.0502761774484,14.1832440907996,1872632.22926756,0.0,1.0
1997-02-21,159.1,159.9,158.1,158.5,178400,14.1034633427889,14.1743795632429,14.0148180672214,14.0502761774484,2012515.60061043,0.0,1.0
1997-02-24,157.4,158.6,155.9,158.6,227100,13.9527663743241,14.0591407050051,13.8197984609729,14.0591407050051,2561896.26064255,0.0,1.0
1997-02-25,156.6,158.4,156.0,157.8,197600,13.8818501538701,14.0414116498916,13.8286629885296,13.9882244845511,2229109.20785102,0.0,1.0
1997-02-26,155.0,157.5,153.9,157.3,96000,13.7400177129621,13.9616309018809,13.6425079098379,13.9439018467674,1082968.03620293,0.0,1.0
1997-02-27,152.6,155.6,152.6,154.9,131500,13.5272690516001,13.7932048783026,13.5272690516001,13.7311531854054,1483440.59125714,0.0,1.0
1997-02-28,152.9,155.5,152.8,154.8,269200,13.5538626342704,13.7843403507459,13.5449981067136,13.7222886578486,3036822.8681857,0.0,1.0
1997-03-03,152.9,152.9,151.6,152.1,165000,13.5538626342704,13.5538626342704,13.4386237760326,13.4829464138164,1861351.31222377,0.0,1.0
1997-03-04,153.3,154.4,152.6,152.9,174400,13.5893207444974,13.6868305476216,13.5272690516001,13.5538626342704,1967391.93243531,0.0,1.0
1997-03-05,151.6,153.3,150.6,152.9,345500,13.4386237760326,13.5893207444974,13.3499785004651,13.5538626342704,3897556.83862616,0.0,1.0
1997-03-06,150.4,151.0,148.0,150.0,753000,13.3322494453516,13.3854366106921,13.1195007839896,13.2967913351246,8494530.53396672,0.0,1.0
1997-03-07,155.5,156.6,150.6,152.8,230000,13.7843403507459,13.8818501538701,13.3499785004651,13.5449981067136,2594610.9200695,0.0,1.0
1997-03-10,158.3,158.3,154.9,157.8,202300,14.0325471223349,14.0325471223349,13.7311531854054,13.9882244845511,2282129.51795678,0.0,1.0
1997-03-11,159.4,160.0,157.0,157.9,283000,14.2036325041801,14.257096616492,13.9897760549328,14.0699722234005,3175962.20450819,0.83,1.0
1997-03-12,157.8,159.9,157.6,159.4,186400,14.0610615380152,14.2481859311067,14.0432401672446,14.2036325041801,2091870.51208596,0.0,1.0
1997-03-13,154.4,157.1,154.4,156.8,241700,13.7580982349148,13.9986867403181,13.7580982349148,13.9719546841621,2712473.72731316,0.0,1.0
1997-03-14,156.3,157.0,155.3,155.5,150100,13.9274012572356,13.9897760549328,13.8382944033825,13.8561157741531,1684494.44133102,0.0,1.0
1997-03-17,155.3,157.0,154.1,156.8,160200,13.8382944033825,13.9897760549328,13.7313661787588,13.9719546841621,1797841.50233997,0.0,1.0
1997-03-18,155.3,156.0,154.3,155.5,139700,13.8382944033825,13.9006692010797,13.7491875495295,13.8561157741531,1567780.63593567,0.0,1.0
1997-03-19,153.8,155.6,153.0,154.5,160700,13.7046341226029,13.8650264595385,13.6333486395205,13.7670089203001,1803452.74298398,0.0,1.0
1997-03-20,152.6,154.1,152.3,153.3,221200,13.5977058979792,13.7313661787588,13.5709738418233,13.6600806956764,2482412.86090887,0.0,1.0
1997-03-21,152.5,153.3,152.5,152.8,327800,13.5887952125939,13.6600806956764,13.5887952125939,13.6155272687498,3678729.36621125,0.0,1.0
1997-03-24,154.8,154.8,152.0,153.1,387400,13.793740976456,13.793740976456,13.5442417856674,13.6422593249058,4347589.25097692,0.0,1.0
1997-03-25,155.0,156.4,154.6,155.0,160300,13.8115623472266,13.9363119426209,13.7759196056854,13.8115623472266,1798963.75046877,0.0,1.0
1997-03-26,153.5,155.1,153.5,155.0,215100,13.677902066447,13.8204730326119,13.677902066447,13.8115623472266,2413955.72505198,0.0,1.0
1997-03-27,151.0,153.8,149.9,153.6,257300,13.4551349318143,13.7046341226029,13.3571173925759,13.6868127518323,2887544.4354062,0.0,1.0
1997-03-31,146.0,150.8,146.0,149.6,358500,13.0096006625489,13.4373135610437,13.0096006625489,13.33038533642,4023259.54175331,0.0,1.0
1997-04-01,147.3,148.3,145.0,145.9,204600,13.1254395725579,13.214546426411,12.9204938086959,13.0006899771636,2296119.67152783,0.0,1.0
1997-04-02,145.1,147.1,145.0,147.0,171200,12.9294044940812,13.1076182017873,12.9204938086959,13.098707516402,1921288.79650812,0.0,1.0
1997-04-03,144.5,145.3,144.0,144.9,130700,12.8759403817693,12.9472258648518,12.8313869548428,12.9115831233106,1466778.30434353,0.0,1.0
1997-04-04,146.3,146.5,142.9,144.4,234600,13.0363327187049,13.0541540894755,12.7333694156044,12.867029696384,2632794.11016826,0.0,1.0
1997-04-07,148.3,148.5,146.3,146.8,192900,13.214546426411,13.2323677971816,13.0363327187049,13.0808861456314,2164816.64045805,0.0,1.0
1997-04-08,147.8,148.0,146.6,147.1,130600,13.1699929994845,13.1878143702551,13.0630647748608,13.1076182017873,1465656.05621473,0.0,1.0
1997-04-09,145.8,148.3,145.0,147.8,116800,12.9917792917783,13.214546426411,12.9204938086959,13.1699929994845,1310785.81444013,0.0,1.0
1997-04-10,146.6,147.6,145.4,145.5,95000,13.0630647748608,13.1521716287139,12.9561365502371,12.9650472356224,1066135.7223614,0.0,1.0
1997-04-11,144.1,146.1,143.5,145.9,218300,12.8402976402281,13.0185113479342,12.7868335279163,13.0006899771636,2449867.66517362,0.0,1.0
1997-04-14,144.8,145.0,141.9,144.0,129100,12.9026724379252,12.9204938086959,12.6442625617513,12.8313869548428,1448822.33428271,0.0,1.0
1997-04-15,145.9,146.5,145.4,146.3,115000,13.0006899771636,13.0541540894755,12.9561365502371,13.0363327187049,1290585.3481217,0.0,1.0
1997-04-16,145.4,145.9,144.0,145.3,167100,12.9561365502371,13.0006899771636,12.8313869548428,12.9472258648518,1875276.62322727,0.0,1.0
1997-04-17,144.4,145.5,144.0,145.5,254500,12.867029696384,12.9650472356224,12.8313869548428,12.9650472356224,2856121.48779976,0.0,1.0
1997-04-18,143.8,144.8,142.3,144.1,262200,12.8135655840722,12.9026724379252,12.6799053032926,12.8402976402281,2942534.59371747,0.0,1.0
1997-04-21,139.9,143.6,139.0,143.3,365200,12.4660488540452,12.7957442133016,12.3858526855774,12.7690121571456,4098450.16638299,0.0,1.0
1997-04-22,142.9,143.3,140.1,140.3,352200,12.7333694156044,12.7690121571456,12.4838702248158,12.5016915955864,3952557.9096388,0.0,1.0
1997-04-23,143.4,144.5,142.9,143.0,145200,12.7779228425309,12.8759403817693,12.7333694156044,12.7422801009897,1629504.28301975,0.0,1.0
1997-04-24,143.8,144.0,142.8,143.4,142700,12.8135655840722,12.8313869548428,12.7244587302191,12.7779228425309,1601448.0797997,0.0,1.0
1997-04-25,144.1,144.8,143.5,144.0,67000,12.8402976402281,12.9026724379252,12.7868335279163,12.8313869548428,751906.246296989,0.0,1.0
1997-04-28,146.4,146.8,143.4,143.8,175200,13.0452434040902,13.0808861456314,12.7779228425309,12.8135655840722,1966178.72166018,0.0,1.0
1997-04-29,152.4,152.6,147.6,148.1,162900,13.5798845272086,13.5977058979792,13.1521716287139,13.1967250556404,1828142.20181761,0.0,1.0
1997-04-30,150.4,153.0,150.4,152.4,204800,13.4016708195025,13.6333486395205,13.4016708195025,13.5798845272086,2298364.16778542,0.0,1.0
1997-05-01,154.6,155.5,153.5,153.5,381900,13.7759196056854,13.8561157741531,13.677902066447,13.677902066447,4285865.60389283,0.0,1.0
1997-05-02,158.0,158.0,154.5,154.5,201500,14.0788829087858,14.0788829087858,13.7670089203001,13.7670089203001,2261329.97953498,0.0,1.0
1997-05-05,160.0,160.3,156.9,158.0,167800,14.257096616492,14.2838286726479,13.9808653695475,14.0788829087858,1883132.36012888,0.0,1.0
1997-05-06,162.0,164.3,159.5,160.9,346900,14.4353103241981,14.6402560880602,14.2125431895654,14.3372927849598,3893078.75881233,0.0,1.0
1997-05-07,160.5,161.9,160.1,161.0,252800,14.3016500434185,14.4263996388128,14.2660073018773,14.3462034703451,2837043.26961014,0.0,1.0
1997-05-08,167.0,167.0,160.0,160.9,211000,14.8808445934635,14.8808445934635,14.257096616492,14.3372927849598,2367943.55177112,0.0,1.0
1997-05-09,169.3,172.3,168.1,169.0,415900,15.0857903573256,15.3531109188848,14.9788621327019,15.0590583011697,4667429.96768534,0.0,1.0
1997-05-12,171.9,171.9,169.3,169.8,260700,15.3174681773436,15.3174681773436,15.0857903573256,15.1303437842521,2925700.87178545,0.0,1.0
1997-05-13,172.0,173.5,171.8,173.3,238700,15.3263788627289,15.4600391435085,15.3085574919583,15.4422177727379,2678806.28344912,0.0,1.0
1997-05-14,171.3,172.4,170.8,171.0,274900,15.2640040650317,15.3620216042701,15.2194506381052,15.2372720088758,3085060.10607527,0.0,1.0
1997-05-15,170.9,171.3,170.4,170.9,215900,15.2283613234905,15.2640040650317,15.183807896564,15.2283613234905,2422933.71008239,0.0,1.0
1997-05-16,170.3,170.8,170.0,170.6,325400,15.1748972111787,15.2194506381052,15.1481651550227,15.2016292673346,3651795.41112,0.0,1.0
1997-05-19,172.4,173.1,170.0,170.3,176800,15.3620216042701,15.4243964019673,15.1481651550227,15.1748972111787,1984134.69172101,0.0,1.0
1997-05-20,172.0,172.1,170.5,172.1,231600,15.3263788627289,15.3352895481142,15.1927185819493,15.3352895481142,2599126.66630422,0.0,1.0
1997-05-21,171.5,172.5,171.1,171.5,214400,15.2818254358023,15.3709322896554,15.2461826942611,15.2818254358023,2406099.98815037,0.0,1.0
1997-05-22,171.8,172.0,171.0,171.5,159400,15.3085574919583,15.3263788627289,15.2372720088758,15.2818254358023,1788863.51730955,0.0,1.0
1997-05-23,173.8,173.8,170.9,171.5,103500,15.4867711996644,15.4867711996644,15.2283613234905,15.2818254358023,1161526.81330953,0.0,1.0
1997-05-27,173.3,174.0,172.0,172.4,133500,15.4422177727379,15.504592570435,15.3263788627289,15.3620216042701,1498201.25194997,0.0,1.0
1997-05-28,172.6,172.8,171.3,171.5,176500,15.3798429750407,15.3976643458113,15.2640040650317,15.2818254358023,1980767.94733461,0.0,1.0
1997-05-29,172.3,172.6,171.9,172.3,152000,15.3531109188848,15.3798429750407,15.3174681773436,15.3531109188848,1705817.15577825,0.0,1.0
1997-05-30,173.8,174.8,170.6,172.3,127000,15.4867711996644,15.5758780535175,15.2016292673346,15.3531109188848,1425255.12357788,0.0,1.0
1997-06-02,175.3,175.4,173.3,174.0,176400,15.620431480444,15.6293421658293,15.4422177727379,15.504592570435,1979645.69920581,0.0,1.0
1997-06-03,176.8,179.4,174.5,174.8,169600,15.7540917612236,15.9857695812416,15.5491459973616,15.5758780535175,1903332.82644731,0.0,1.0
1997-06-04,174.6,176.6,173.6,175.5,143400,15.5580566827469,15.736270390453,15.4689498288938,15.6382528512146,1609303.81670132,0.0,1.0
1997-06-05,174.5,175.4,173.8,174.6,169500,15.5491459973616,15.6293421658293,15.4867711996644,15.5580566827469,1902210.5783185,0.0,1.0
1997-06-06,177.5,177.6,174.6,174.8,188200,15.8164665589208,15.8253772443061,15.5580566827469,15.5758780535175,2112070.97840438,0.0,1.0
1997-06-09,178.5,179.4,177.1,177.5,115100,15.9055734127739,15.9857695812416,15.7808238173796,15.8164665589208,1291707.5962505,0.0,1.0
1997-06-10,178.6,179.5,177.8,178.4,132700,15.9884427868572,16.0690116474853,15.9168260218545,15.9705385956066,1482334.47846979,0.83,1.0
1997-06-11,178.8,179.3,177.6,178.9,121300,16.0063469781079,16.0511074562346,15.8989218306038,16.0152990737333,1354989.99426063,0.0,1.0
1997-06-12,184.3,185.1,178.9,179.3,246400,16.4987122375016,16.5703290025043,16.0152990737333,16.0511074562346,2752428.1499243,0.0,1.0
1997-06-13,184.8,184.8,183.4,184.3,188700,16.5434727156283,16.5434727156283,16.4181433768736,16.4987122375016,2107886.33072531,0.0,1.0
1997-06-16,184.3,185.4,183.4,185.1,121000,16.4987122375016,16.5971852893804,16.4181433768736,16.5703290025043,1351638.82362354,0.0,1.0
1997-06-17,185.3,185.8,181.9,184.6,135600,16.588233193755,16.6329936718817,16.2838619424935,16.5255685243776,1514729.12796159,0.0,1.0
1997-06-18,183.9,184.3,183.0,184.0,190200,16.4629038550003,16.4987122375016,16.3823349943722,16.4718559506256,2124642.18391072,0.0,1.0
1997-06-19,185.0,185.0,183.0,184.3,142200,16.561376906879,16.561376906879,16.3823349943722,16.4987122375016,1588454.88197742,0.0,1.0
1997-06-20,187.3,187.3,184.8,185.0,200700,16.7672751062618,16.7672751062618,16.5434727156283,16.561376906879,2241933.15620864,0.0,1.0
1997-06-23,180.1,187.0,180.1,186.1,183500,16.1227242212373,16.7404188193858,16.1227242212373,16.6598499587577,2049799.37301587,0.0,1.0
1997-06-24,184.4,185.0,179.3,180.1,208900,16.507664333127,16.561376906879,16.0511074562346,16.1227242212373,2333531.8202889,0.0,1.0
1997-06-25,180.3,184.4,179.4,183.8,173300,16.140628412488,16.507664333127,16.06005955186,16.4539517593749,1935859.57135504,0.0,1.0
1997-06-26,179.8,181.0,179.0,180.4,104500,16.0958679343613,16.2032930818654,16.0242511693586,16.1495805081134,1167324.43858397,0.0,1.0
1997-06-27,179.3,181.4,178.9,180.5,185800,16.0511074562346,16.2391014643668,16.0152990737333,16.1585326037387,2075491.68123351,0.0,1.0
1997-06-30,177.5,180.5,176.6,179.4,191800,15.8899697349785,16.1585326037387,15.8094008743504,16.06005955186,2142515.09397517,0.0,1.0
1997-07-01,179.6,180.0,175.4,175.8,124100,16.0779637431106,16.113772125612,15.7019757268464,15.7377841093477,1386267.5868734,0.0,1.0
1997-07-02,184.0,184.5,178.5,179.6,125500,16.4718559506256,16.5166164287523,15.9794906912319,16.0779637431106,1401906.38317979,0.0,1.0
1997-07-03,186.9,187.8,185.5,186.5,64600,16.7314667237605,16.8120355843885,16.6061373850057,16.6956583412591,721618.743851905,0.0,1.0
1997-07-07,188.1,190.3,187.5,188.1,162300,16.8388918712645,17.035837975022,16.7851792975125,16.8388918712645,1812983.31466199,0.0,1.0
1997-07-08,188.1,188.3,187.3,188.0,190300,16.8388918712645,16.8567960625152,16.7672751062618,16.8299397756392,2125759.24078975,0.0,1.0
1997-07-09,187.6,189.3,187.0,189.1,163100,16.7941313931378,16.9463170187686,16.7404188193858,16.9284128275179,1821919.76969421,0.0,1.0
1997-07-10,186.0,186.0,183.8,184.3,355700,16.6508978631324,16.6508978631324,16.4539517593749,16.4987122375016,3973371.3187016,0.0,1.0
1997-07-11,185.8,185.8,184.3,184.3,182300,16.6329936718817,16.6329936718817,16.4987122375016,16.4987122375016,2036394.69046754,0.0,1.0
1997-07-14,186.0,186.6,185.4,186.0,87700,16.6508978631324,16.7046104368844,16.5971852893804,16.6508978631324,979658.88290731,0.0,1.0
1997-07-15,184.9,186.5,184.6,186.0,348500,16.5524248112537,16.6956583412591,16.5255685243776,16.6508978631324,3892943.22341159,0.0,1.0
1997-07-16,186.1,186.1,185.0,185.4,447100,16.6598499587577,16.6598499587577,16.561376906879,16.5971852893804,4994361.30613294,0.0,1.0
1997-07-17,188.4,189.3,187.8,188.4,181800,16.8657481581406,16.9463170187686,16.8120355843885,16.8657481581406,2030809.40607239,0.0,1.0
1997-07-18,186.0,189.5,185.0,188.9,218200,16.6508978631324,16.9642212100193,16.561376906879,16.9105086362673,2437418.11003848,0.0,1.0
1997-07-21,184.3,185.1,184.0,184.4,86700,16.4987122375016,16.5703290025043,16.4718559506256,16.507664333127,968488.314117034,0.0,1.0
1997-07-22,184.8,185.3,183.4,184.8,164200,16.5434727156283,16.588233193755,16.4181433768736,16.5434727156283,1834207.39536352,0.0,1.0
1997-07-23,185.3,186.0,185.0,185.6,254700,16.588233193755,16.6508978631324,16.561376906879,16.615089480631,2845143.8708836,0.0,1.0
1997-07-24,189.0,189.8,186.8,189.4,199100,16.9194607318926,16.9910774968953,16.7225146281351,16.955269114394,2224060.24614419,0.0,1.0
1997-07-25,191.0,191.3,185.6,185.6,201200,17.0985026443994,17.1253589312754,16.615089480631,16.615089480631,2247518.44060377,0.0,1.0
1997-07-28,197.0,197.3,192.5,196.6,155000,17.6356283819198,17.6624846687958,17.2327840787795,17.5998199994184,1731438.16249296,0.0,1.0
1997-07-29,198.5,198.5,196.6,197.0,164500,17.7699098162999,17.7699098162999,17.5998199994184,17.6356283819198,1837558.5660006,0.0,1.0
1997-07-30,198.0,198.8,194.0,197.0,154100,17.7251493381732,17.7967661031759,17.3670655131596,17.6356283819198,1721384.65058172,0.0,1.0
1997-07-31,199.5,200.8,196.5,196.5,240100,17.8594307725533,17.9758080156827,17.5908679037931,17.5908679037931,2682053.56654555,0.0,1.0
1997-08-01,196.8,199.7,196.0,199.5,187100,17.6177241906691,17.877334963804,17.5461074256664,17.8594307725533,2090013.42066087,0.0,1.0
1997-08-04,196.9,198.5,196.0,196.5,114900,17.6266762862945,17.7699098162999,17.5461074256664,17.5908679037931,1283498.35400285,0.0,1.0
1997-08-05,194.5,196.9,194.0,196.6,89200,17.4118259912863,17.6266762862945,17.3670655131596,17.5998199994184,996414.736092726,0.0,1.0
1997-08-06,195.3,195.5,192.6,194.5,136500,17.483442756289,17.5013469475397,17.2417361744048,17.4118259912863,1524782.63987284,0.0,1.0
1997-08-07,191.9,198.5,191.9,195.8,214900,17.1790715050275,17.7699098162999,17.1790715050275,17.5282032344157,2400555.23303056,0.0,1.0
1997-08-08,190.8,192.5,188.0,191.9,248400,17.0805984531487,17.2327840787795,16.8299397756392,17.1790715050275,2774769.28750486,0.0,1.0
1997-08-11,190.6,191.8,188.5,190.6,119200,17.062694261898,17.1701194094021,16.8747002537659,17.062694261898,1331531.79980104,0.0,1.0
1997-08-12,186.1,191.0,186.0,190.4,148500,16.6598499587577,17.0985026443994,16.6508978631324,17.0447900706474,1658829.46535617,0.0,1.0
1997-08-13,182.5,188.0,182.0,187.3,271000,16.3375745162455,16.8299397756392,16.2928140381188,16.7672751062618,3027224.14216512,0.0,1.0
1997-08-14,183.5,185.0,181.5,182.8,242400,16.4270954724989,16.561376906879,16.2480535599921,16.3644308031215,2707745.87476319,0.0,1.0
1997-08-15,179.0,182.1,179.0,180.9,205900,16.0242511693586,16.3017661337441,16.0242511693586,16.1943409862401,2300020.11391807,0.0,1.0
1997-08-18,182.0,182.0,178.6,179.9,204000,16.2928140381188,16.2928140381188,15.9884427868572,16.1048200299867,2278796.03321655,0.0,1.0
1997-08-19,183.5,183.5,182.5,183.1,276500,16.4270954724989,16.4270954724989,16.3375745162455,16.3912870899975,3088662.27051164,0.0,1.0
1997-08-20,185.4,186.4,183.0,183.0,119000,16.5971852893804,16.6867062456338,16.3823349943722,16.3823349943722,1329297.68604298,0.0,1.0
1997-08-21,184.5,186.4,184.3,185.0,138700,16.5166164287523,16.6867062456338,16.4987122375016,16.561376906879,1549357.89121145,0.0,1.0
1997-08-22,183.0,185.1,181.0,184.0,148400,16.3823349943722,16.5703290025043,16.2032930818654,16.4718559506256,1657712.40847714,0.0,1.0
1997-08-25,182.6,183.5,181.6,183.0,231500,16.3465266118708,16.4270954724989,16.2570056556174,16.3823349943722,2585986.67494918,0.0,1.0
1997-08-26,182.8,183.9,182.0,183.5,280000,16.3644308031215,16.4629038550003,16.2928140381188,16.4270954724989,3127759.26127762,0.0,1.0
1997-08-27,182.6,183.6,181.6,182.9,224800,16.3465266118708,16.4360475681242,16.2570056556174,16.3733828987469,2511143.86405432,0.0,1.0
1997-08-28,182.9,184.9,181.3,182.6,218500,16.3733828987469,16.5524248112537,16.2301493687414,16.3465266118708,2440769.28067556,0.0,1.0
1997-08-29,183.4,184.6,182.0,182.3,107700,16.4181433768736,16.5255685243776,16.2928140381188,16.3196703249948,1203070.25871285,0.0,1.0
1997-09-02,186.1,188.0,184.0,186.3,146500,16.6598499587577,16.8299397756392,16.4718559506256,16.6777541500084,1636488.32777561,0.0,1.0
1997-09-03,191.4,192.3,186.6,186.6,154800,17.1343110269008,17.2148798875288,16.7046104368844,16.7046104368844,1729204.04873491,0.0,1.0
1997-09-04,192.6,193.8,191.4,192.0,168100,17.2417361744048,17.3491613219089,17.1343110269008,17.1880236006528,1877772.6136456,0.0,1.0
1997-09-05,194.4,196.1,191.9,193.0,134500,17.402873895661,17.5550595212917,17.1790715050275,17.2775445569062,1502441.50229228,0.0,1.0
1997-09-08,196.6,198.8,196.0,196.0,107100,17.5998199994184,17.7967661031759,17.5461074256664,17.5461074256664,1196367.91743869,0.0,1.0
1997-09-09,193.4,196.0,193.4,195.8,132800,17.3133529394076,17.5461074256664,17.3133529394076,17.5282032344157,1483451.53534881,0.0,1.0
1997-09-10,191.3,192.6,189.8,191.0,149800,17.1996613249657,17.3165434981098,17.0647972790303,17.1726885157786,1666122.34151402,0.83,1.0
1997-09-11,188.1,190.6,187.3,190.3,178600,16.9119513603035,17.1367247701959,16.8400238691379,17.1097519610088,1986444.92786651,0.0,1.0
1997-09-12,189.9,189.9,185.0,187.5,131200,17.073788215426,17.073788215426,16.6332323320369,16.8580057419293,1459247.33782803,0.0,1.0
1997-09-15,190.1,191.0,188.8,189.0,72400,17.0917700882174,17.1726885157786,16.9748879150733,16.9928697878647,805255.390691687,0.0,1.0
1997-09-16,195.9,197.3,191.1,191.5,174300,17.6132443991677,17.7391175087075,17.1816794521743,17.2176431977571,1938618.98615416,0.0,1.0
1997-09-17,192.9,196.4,192.0,195.4,213000,17.3435163072969,17.6581990811462,17.2625978797356,17.5682897171893,2369052.46156532,0.0,1.0
1997-09-18,193.4,193.8,192.0,192.9,258100,17.3884709892753,17.4244347348581,17.2625978797356,17.3435163072969,2870668.73394372,0.0,1.0
1997-09-19,190.0,191.9,188.1,191.0,350200,17.0827791518217,17.2536069433399,16.9119513603035,17.1726885157786,3895033.67155012,0.0,1.0
1997-09-22,192.0,192.3,189.1,190.5,281800,17.2625978797356,17.2895706889227,17.0018607242604,17.1277338338002,3134267.52896295,0.0,1.0
1997-09-23,190.6,192.0,189.6,189.6,159500,17.1367247701959,17.2625978797356,17.0468154062389,17.0468154062389,1774008.76816746,0.0,1.0
1997-09-24,186.6,191.1,186.5,190.6,120400,16.777087314368,17.1816794521743,16.7680963779723,17.1367247701959,1339126.36794585,0.0,1.0
1997-09-25,187.5,188.8,186.8,187.3,242200,16.8580057419293,16.9748879150733,16.7950691871594,16.8400238691379,2693823.97272827,0.0,1.0
1997-09-26,187.3,188.5,186.3,187.5,174000,16.8400238691379,16.9479151058863,16.750114505181,16.8580057419293,1935282.29254632,0.0,1.0
1997-09-29,186.4,188.0,186.3,186.4,201400,16.7591054415767,16.9029604239078,16.750114505181,16.7591054415767,2240033.64206223,0.0,1.0
1997-09-30,186.3,188.0,184.8,186.0,181000,16.750114505181,16.9029604239078,16.6152504592455,16.7231416959939,2013138.47672921,0.0,1.0
1997-10-01,180.3,186.3,173.5,184.3,1075400,16.2106583214392,16.750114505181,15.5992746465319,16.570295777267,11960934.3528984,0.0,1.0
1997-10-02,172.0,172.1,160.0,165.0,3889800,15.4644106005965,15.4734015369922,14.385498233113,14.8350450528978,43263569.3192338,0.0,1.0
1997-10-03,174.3,175.8,173.6,174.8,859600,15.6712021376975,15.8060661836329,15.6082655829276,15.716156819676,9560739.41765986,0.0,1.0
1997-10-06,176.0,177.5,174.5,175.0,316200,15.8240480564243,15.9589121023597,15.6891840104889,15.7341386924673,3516875.06266177,0.0,1.0
1997-10-07,179.3,179.9,176.1,176.5,542700,16.1207489574823,16.1746945758564,15.83303899282,15.8690027384028,6036078.73657981,0.0,1.0
1997-10-08,176.6,180.0,176.5,178.9,441900,15.8779936747985,16.1836855122521,15.8690027384028,16.0847852118995,4914949.68434608,0.0,1.0
1997-10-09,177.8,180.0,176.1,176.4,579000,15.9858849115468,16.1836855122521,15.83303899282,15.8600118020071,6439818.66312829,0.0,1.0
1997-10-10,175.0,178.0,175.0,177.4,338900,15.7341386924673,16.0038667843382,15.7341386924673,15.949921165964,3769351.54565489,0.0,1.0
1997-10-13,172.9,175.3,172.8,174.4,264500,15.5453290281577,15.7611115016544,15.536338091762,15.6801930740932,2941851.53091094,0.0,1.0
1997-10-14,171.0,173.9,171.0,173.0,554600,15.3745012366395,15.6352383921147,15.3745012366395,15.5543199645534,6168434.24969076,0.0,1.0
1997-10-15,170.0,170.5,137.0,169.9,717800,15.2845918726826,15.329546554661,12.317582862103,15.2756009362869,7983595.57235487,0.0,1.0
1997-10-16,169.0,171.0,168.0,170.3,381200,15.1946825087256,15.3745012366395,15.1047731447687,15.3115646818697,4239825.34436011,0.0,1.0
1997-10-17,168.1,170.0,167.9,169.1,369400,15.1137640811643,15.2845918726826,15.095782208373,15.2036734451213,4108582.0624518,0.0,1.0
1997-10-20,166.5,168.4,165.8,168.0,583900,14.9699090988332,15.1407368903514,14.9069725440634,15.1047731447687,6494317.99205632,0.0,1.0
1997-10-21,169.3,170.0,166.8,167.3,349700,15.2216553179127,15.2845918726826,14.9968819080203,15.0418365899988,3889472.51553706,0.0,1.0
1997-10-22,168.5,169.5,167.0,168.3,281200,15.1497278267471,15.2396371907041,15.0148637808117,15.1317459539557,3127594.14174728,0.0,1.0
1997-10-23,169.0,171.4,168.6,170.0,228800,15.1946825087256,15.4104649822223,15.1587187631428,15.2845918726826,2544784.99157815,0.0,1.0
1997-10-24,169.4,170.8,167.8,170.4,230700,15.2306462543084,15.3565193638481,15.0867912719773,15.3205556182653,2565917.38442779,0.0,1.0
1997-10-27,163.1,167.5,163.1,166.0,265900,14.6642172613796,15.0598184627902,14.6642172613796,14.9249544168547,2957422.76774751,0.0,1.0
1997-10-28,159.9,161.1,151.5,161.0,832900,14.3765072967173,14.4843985334657,13.6212686394789,14.47540759707,9263773.68656226,0.0,1.0
1997-10-29,158.8,162.0,158.8,161.5,347400,14.2776069963647,14.5653169610269,14.2776069963647,14.5203622790484,3863891.19787696,0.0,1.0
1997-10-30,157.4,158.8,155.5,157.3,398500,14.1517338868249,14.2776069963647,13.9809060953067,14.1427429504292,4432241.34241213,0.0,1.0
1997-10-31,155.3,159.5,153.0,158.9,496500,13.9629242225153,14.3405435511345,13.7561326854143,14.2865979327604,5522227.9209727,0.0,1.0
1997-11-03,156.5,158.4,156.3,158.0,366900,14.0708154592637,14.2416432507819,14.0528335864723,14.2056795051991,4080776.28238646,0.0,1.0
1997-11-04,160.5,160.8,155.0,156.6,399300,14.4304529150915,14.4574257242786,13.9359514133282,14.0798063956594,4441139.19203302,0.0,1.0
1997-11-05,161.9,163.0,161.4,161.8,365200,14.5563260246312,14.6552263249839,14.5113713426527,14.5473350882355,4061868.35194206,0.0,1.0
1997-11-06,160.0,162.3,160.0,162.0,414000,14.385498233113,14.592289770214,14.385498233113,14.5653169610269,4604637.17881711,0.0,1.0
1997-11-07,156.6,159.4,156.0,159.0,211000,14.0798063956594,14.3315526147388,14.0258607772852,14.295588869156,2346807.83751306,0.0,1.0
1997-11-10,156.2,157.5,155.5,157.0,188100,14.0438426500766,14.1607248232206,13.9809060953067,14.1157701412421,2092106.89211473,0.0,1.0
1997-11-11,157.1,159.3,156.1,156.5,287200,14.1247610776378,14.3225616783431,14.0348517136809,14.0708154592637,3194328.01390405,0.0,1.0
1997-11-12,154.9,157.3,154.1,156.0,188900,13.9269604769325,14.1427429504292,13.855032985767,14.0258607772852,2101004.74173564,0.0,1.0
1997-11-13,153.6,156.5,153.0,156.5,209500,13.8100783037885,14.0708154592637,13.7561326854143,14.0708154592637,2330124.36947387,0.0,1.0
1997-11-14,160.5,160.9,155.1,155.5,148100,14.4304529150915,14.4664166606743,13.9449423497239,13.9809060953067,1647214.4110696,0.0,1.0
1997-11-17,164.9,164.9,162.0,162.4,170100,14.8260541165021,14.8260541165021,14.5653169610269,14.6012807066097,1891905.27564442,0.0,1.0
1997-11-18,164.6,165.9,164.1,165.3,200600,14.799081307315,14.915963480459,14.7541266253365,14.8620178620849,2231135.79244134,0.0,1.0
1997-11-19,165.0,168.5,164.5,164.5,168800,14.8350450528978,15.1497278267471,14.7900903709193,14.7900903709193,1877446.27001045,0.0,1.0
1997-11-20,169.3,169.6,166.0,166.0,138800,15.2216553179127,15.2486281270998,14.9249544168547,14.9249544168547,1543776.90922661,0.0,1.0
1997-11-21,168.5,170.5,165.5,169.6,123400,15.1497278267471,15.329546554661,14.8799997348763,15.2486281270998,1372493.30402423,0.0,1.0
1997-11-24,164.8,169.0,164.3,168.3,132300,14.8170631801064,15.1946825087256,14.7721084981279,15.1317459539557,1471481.88105677,0.0,1.0
1997-11-25,164.4,164.8,160.0,164.8,473700,14.7810994345236,14.8170631801064,14.385498233113,14.8170631801064,5268639.20677697,0.0,1.0
1997-11-26,166.6,166.9,164.9,164.9,104900,14.9789000352289,15.005872844416,14.8260541165021,14.8260541165021,1166730.53154086,0.0,1.0
1997-11-28,167.3,168.5,167.3,168.5,52800,15.0418365899988,15.1497278267471,15.0418365899988,15.1497278267471,587258.074979573,0.0,1.0
1997-12-01,172.1,172.5,167.5,167.5,147000,15.4734015369922,15.509365282575,15.0598184627902,15.0598184627902,1634979.86784086,0.0,1.0
1997-12-02,171.8,175.7,171.8,172.3,193000,15.4464287278051,15.7970752472372,15.4464287278051,15.4913834097836,2146606.22104276,0.0,1.0
1997-12-03,174.4,175.6,171.9,172.0,138100,15.6801930740932,15.7880843108415,15.4554196642008,15.4644106005965,1535991.29080831,0.0,1.0
1997-12-04,176.8,177.8,174.6,175.0,180400,15.8959755475899,15.9858849115468,15.6981749468846,15.7341386924673,2006465.08951354,0.0,1.0
1997-12-05,177.0,177.9,175.6,176.5,146900,15.9139574203813,15.9948758479425,15.7880843108415,15.8690027384028,1633867.63663824,0.0,1.0
1997-12-08,177.0,177.3,176.4,176.8,174200,15.9139574203813,15.9409302295683,15.8600118020071,15.8959755475899,1937506.75495154,0.0,1.0
1997-12-09,176.3,177.6,175.2,177.3,2499100,15.8510208656114,15.9679030387554,15.7521205652587,15.9409302295683,27795769.9844972,0.0,1.0
1997-12-10,169.3,173.1,168.1,173.0,308500,15.296280089997,15.6396106531511,15.1878599121588,15.6305756383312,3414493.56920152,0.83,1.0
1997-12-11,162.1,166.4,162.1,166.4,283600,14.6457590229682,15.0342646602215,14.6457590229682,15.0342646602215,3138899.11256256,0.0,1.0
1997-12-12,160.0,161.9,158.6,161.9,376700,14.4560237117514,14.6276889933285,14.3295335042736,14.6276889933285,4169334.61108012,0.0,1.0
1997-12-15,161.6,162.6,160.5,160.5,246100,14.6005839488689,14.6909340970674,14.5011987858506,14.5011987858506,2723847.22003403,0.0,1.0
1997-12-16,164.9,165.4,162.5,162.5,207800,14.8987394379238,14.943914512023,14.6818990822475,14.6818990822475,2299940.88713153,0.0,1.0
1997-12-17,163.1,165.9,162.8,165.1,224300,14.7361091711666,14.9890895861223,14.7090041267071,14.9168094675635,2482563.71984409,0.0,1.0
1997-12-18,159.8,163.1,159.8,163.0,312000,14.4379536821117,14.7361091711666,14.4379536821117,14.7270741563468,3453231.74583753,0.0,1.0
1997-12-19,158.4,159.0,155.9,158.5,485700,14.3114634746339,14.365673563553,14.0855881041378,14.3204984894538,5375752.11202976,0.0,1.0
1997-12-22,164.8,168.5,162.0,168.5,384000,14.889704423104,15.2239999714382,14.6367240081483,15.2239999714382,4250131.37949233,0.0,1.0
1997-12-23,165.8,167.9,164.5,164.5,267000,14.9800545713024,15.1697898825191,14.8625993786444,14.8625993786444,2955169.47480327,0.0,1.0
1997-12-24,166.4,167.0,165.5,166.5,152600,15.0342646602215,15.0884747491405,14.9529495268429,15.0432996750413,1688984.5013295,0.0,1.0
1997-12-26,166.4,166.6,165.8,166.4,39000,15.0342646602215,15.0523346898612,14.9800545713024,15.0342646602215,431653.96822969,0.0,1.0
1997-12-29,170.0,170.8,165.8,166.0,240800,15.3595251937359,15.4318053122946,14.9800545713024,14.9981246009421,2665186.55255665,0.0,1.0
1997-12-30,172.6,173.4,169.7,170.3,215300,15.5944355790518,15.6667156976106,15.3324201492764,15.3866302381954,2382951.26563725,0.0,1.0
1997-12-31,172.4,174.5,172.2,172.4,195700,15.5763655494122,15.7661008606289,15.5582955197725,15.5763655494122,2166017.47647565,0.0,1.0
1998-01-02,172.3,173.2,172.1,173.0,94800,15.5673305345923,15.6486456679709,15.5492605049526,15.6305756383312,1049251.18431217,0.0,1.0
1998-01-05,172.2,174.6,171.0,172.8,193800,15.5582955197725,15.7751358754487,15.4498753419343,15.6125056086915,2144988.18058753,0.0,1.0
1998-01-06,172.1,172.8,170.9,172.2,147600,15.5492605049526,15.6125056086915,15.4408403271145,15.5582955197725,1633644.24899237,0.0,1.0
1998-01-07,169.8,171.9,169.8,171.5,192100,15.3414551640962,15.5311904753129,15.3414551640962,15.4950504160336,2126172.49479291,0.0,1.0
1998-01-08,170.5,171.3,169.0,169.3,205000,15.4047002678351,15.4769803863939,15.2691750455374,15.296280089997,2268950.34582273,0.0,1.0
1998-01-09,170.1,176.1,170.0,170.8,383200,15.3685602085557,15.9106610977464,15.3595251937359,15.4318053122946,4241276.9391184,0.0,1.0
1998-01-12,171.6,172.1,169.5,169.6,241700,15.5040854308534,15.5492605049526,15.3143501196367,15.3233851344565,2675147.79797734,0.0,1.0
1998-01-13,172.12,173.5,171.56,171.56,165500,15.5510675079166,15.6757507124304,15.5004714249255,15.5004714249255,1831762.35235933,0.0,1.0
1998-01-14,172.6,173.0,170.8,173.0,144500,15.5944355790518,15.6305756383312,15.4318053122946,15.6305756383312,1599333.29254334,0.0,1.0
1998-01-15,170.6,172.5,170.3,172.5,123500,15.413735282655,15.585400564232,15.3866302381954,15.585400564232,1366904.23272735,0.0,1.0
1998-01-16,170.6,173.6,170.5,173.5,233600,15.413735282655,15.6847857272503,15.4047002678351,15.6757507124304,2585496.58919116,0.0,1.0
1998-01-20,175.9,176.0,172.0,173.0,186600,15.8925910681067,15.9016260829266,15.5402254901328,15.6305756383312,2065298.21722206,0.0,1.0
1998-01-21,175.2,176.5,174.3,175.8,90600,15.8293459643678,15.9468011570258,15.7480308309892,15.8835560532869,1002765.37234897,0.0,1.0
1998-01-22,176.6,177.0,174.4,174.9,135400,15.9558361718456,15.991976231125,15.7570658458091,15.8022409199083,1498614.03328975,0.0,1.0
1998-01-23,174.5,176.0,174.1,176.0,121600,15.7661008606289,15.9016260829266,15.7299608013495,15.9016260829266,1345874.93683924,0.0,1.0
1998-01-26,175.3,176.4,174.3,174.3,119600,15.8383809791877,15.9377661422059,15.7480308309892,15.7480308309892,1323738.83590438,0.0,1.0
1998-01-27,174.6,177.2,174.5,175.2,200200,15.7751358754487,16.0100462607647,15.7661008606289,15.8293459643678,2215823.70357908,0.0,1.0
1998-01-28,175.0,175.5,174.3,174.8,317800,15.8112759347281,15.8564510088273,15.7480308309892,15.7932059050884,3517426.43854861,0.0,1.0
1998-01-29,173.3,176.1,173.3,175.0,253900,15.6576806827908,15.9106610977464,15.6576806827908,15.8112759347281,2810178.01367995,0.0,1.0
1998-01-30,169.6,173.4,168.1,173.4,270100,15.3233851344565,15.6667156976106,15.1878599121588,15.6667156976106,2989480.43125229,0.0,1.0
1998-02-02,170.0,171.0,168.0,170.5,539500,15.3595251937359,15.4498753419343,15.178824897339,15.4047002678351,5971213.22717738,0.0,1.0
1998-02-03,173.4,173.8,169.4,170.3,274400,15.6667156976106,15.70285575689,15.3053151048168,15.3866302381954,3037073.04826223,0.0,1.0
1998-02-04,174.6,175.0,172.4,173.5,276200,15.7751358754487,15.8112759347281,15.5763655494122,15.6757507124304,3056995.53910361,0.0,1.0
1998-02-05,177.8,178.3,176.0,176.3,210900,16.0642563496838,16.109431423783,15.9016260829266,15.9287311273861,2334251.84358055,0.0,1.0
1998-02-06,179.5,179.8,178.1,178.3,123700,16.2178516016211,16.2449566460807,16.0913613941433,16.109431423783,1369117.84282084,0.0,1.0
1998-02-09,180.1,181.0,178.6,179.8,204100,16.2720616905402,16.3533768239188,16.1365364682425,16.2449566460807,2258989.10040205,0.0,1.0
1998-02-10,180.1,182.5,179.0,182.5,135100,16.2720616905402,16.4889020462165,16.1726765275219,16.4889020462165,1495293.61814952,0.0,1.0
1998-02-11,179.5,182.0,178.8,180.4,304000,16.2178516016211,16.4437269721172,16.1546064978822,16.2991667349997,3364687.34209811,0.0,1.0
1998-02-12,179.3,179.8,178.3,179.3,200000,16.1997815719814,16.2449566460807,16.109431423783,16.1997815719814,2213610.0934856,0.0,1.0
1998-02-13,179.3,180.3,178.9,179.3,117400,16.1997815719814,16.2901317201799,16.1636415127021,16.1997815719814,1299389.12487605,0.0,1.0
1998-02-17,178.3,180.1,177.6,180.1,213800,16.109431423783,16.2720616905402,16.0461863200441,16.2720616905402,2366349.1899361,0.0,1.0
1998-02-18,177.9,178.4,177.3,178.3,165900,16.0732913645036,16.1184664386028,16.0190812755845,16.109431423783,1836189.5725463,0.0,1.0
1998-02-19,177.5,177.9,176.8,177.9,154900,16.0371513052242,16.0732913645036,15.9739062014853,16.0732913645036,1714441.01740459,0.0,1.0
1998-02-20,177.2,177.7,176.3,177.5,203800,16.0100462607647,16.0552213348639,15.9287311273861,16.0371513052242,2255668.68526182,0.0,1.0
1998-02-23,176.6,177.4,175.5,177.0,300300,15.9558361718456,16.0281162904044,15.8564510088273,15.991976231125,3323735.55536862,0.0,1.0
1998-02-24,177.6,178.6,176.1,176.6,316400,16.0461863200441,16.1365364682425,15.9106610977464,15.9558361718456,3501931.1678942,0.0,1.0
1998-02-25,186.5,187.5,178.1,178.1,372700,16.8503026390103,16.9406527872087,16.0913613941433,16.0913613941433,4125062.40921039,0.0,1.0
1998-02-26,187.9,188.8,185.8,186.4,315600,16.9767928464881,17.0581079798667,16.7870575352713,16.8412676241904,3493076.72752026,0.0,1.0
1998-02-27,191.0,191.9,188.8,190.0,231400,17.2568783059033,17.3381934392819,17.0581079798667,17.1665281577048,2561146.87816282,0.0,1.0
1998-03-02,192.2,195.3,192.1,193.8,276500,17.3652984837414,17.6453839431566,17.3562634689216,17.5098587208589,3060315.95424383,0.0,1.0
1998-03-03,192.0,192.4,191.8,191.8,313400,17.3472284541017,17.3833685133811,17.329158424462,17.329158424462,3468727.01649192,0.0,1.0
1998-03-04,190.3,192.0,189.5,192.0,314700,17.1936332021643,17.3472284541017,17.1213530836056,17.3472284541017,3483115.48209959,0.0,1.0
1998-03-05,189.1,190.6,188.8,190.5,212900,17.0852130243262,17.2207382466239,17.0581079798667,17.211703231804,2356387.94451541,0.0,1.0
1998-03-06,190.9,191.8,189.1,189.1,264700,17.2478432910834,17.329158424462,17.0852130243262,17.0852130243262,2929712.95872818,0.0,1.0
1998-03-09,191.3,192.9,190.8,190.9,246300,17.2839833503628,17.4285435874803,17.2388082762636,17.2478432910834,2726060.83012751,0.0,1.0
1998-03-10,194.5,194.8,191.8,192.8,454000,17.5731038245978,17.6002088690574,17.329158424462,17.4195085726605,5024894.9122123,0.0,1.0
1998-03-11,192.4,195.0,192.4,194.0,192500,17.4610696408317,17.6970300413835,17.4610696408317,17.6062760411713,2121118.6234199,0.86,1.0
1998-03-12,194.7,194.9,191.8,192.4,330300,17.6698038413199,17.6879546413623,17.4066172407044,17.4610696408317,3639508.99384722,0.0,1.0
1998-03-13,196.1,196.1,193.1,194.7,166900,17.796859441617,17.796859441617,17.5245974409803,17.6698038413199,1839037.39350016,0.0,1.0
1998-03-16,201.9,202.1,199.0,199.0,420700,18.3232326428479,18.3413834428903,18.0600460422324,18.0600460422324,4635608.3370013,0.0,1.0
1998-03-17,201.6,201.9,200.8,201.9,179600,18.2960064427842,18.3232326428479,18.2234032426144,18.3232326428479,1978976.12865565,0.0,1.0
1998-03-18,203.8,204.4,202.1,202.5,190200,18.4956652432511,18.5501176433784,18.3413834428903,18.3776850429752,2095775.3879193,0.0,1.0
1998-03-19,201.9,203.6,201.4,203.6,162800,18.3232326428479,18.4775144432086,18.2778556427418,18.4775144432086,1793860.32152082,0.0,1.0
1998-03-20,207.0,207.0,201.1,202.9,237400,18.7860780439302,18.7860780439302,18.2506294426781,18.4139866430601,2615862.65558381,0.0,1.0
1998-03-23,203.4,207.0,203.2,207.0,147100,18.4593636431662,18.7860780439302,18.4412128431238,18.7860780439302,1620865.19223411,0.0,1.0
1998-03-24,203.6,206.0,203.1,206.0,246900,18.4775144432086,18.695324043718,18.4321374431025,18.695324043718,2720541.23699935,0.0,1.0
1998-03-25,205.2,207.0,204.0,204.0,204300,18.6227208435482,18.7860780439302,18.5138160432935,18.5138160432935,2251140.44033603,0.0,1.0
1998-03-26,207.3,207.5,205.2,205.2,209900,18.8133042439939,18.8314550440363,18.6227208435482,18.6227208435482,2312845.70938097,0.0,1.0
1998-03-27,204.3,208.0,204.3,207.6,194800,18.5410422433572,18.8768320441424,18.5410422433572,18.8405304440575,2146461.8589205,0.0,1.0
1998-03-30,205.1,205.6,204.4,205.3,178700,18.613645443527,18.6590224436331,18.5501176433784,18.6317962435694,1969059.21041629,0.0,1.0
1998-03-31,205.0,206.3,205.0,206.0,216800,18.6045700435058,18.7225502437817,18.6045700435058,18.695324043718,2388875.41588277,0.0,1.0
1998-04-01,205.25,205.69,204.25,205.0,152600,18.6272585435588,18.6671903036522,18.5365045433466,18.6045700435058,1681468.58147468,0.0,1.0
1998-04-02,208.4,208.8,205.0,205.3,128800,18.9131336442273,18.9494352443122,18.6045700435058,18.6317962435694,1419221.18803368,0.0,1.0
1998-04-03,204.9,208.3,204.8,208.3,276000,18.5954946434845,18.9040582442061,18.5864192434633,18.9040582442061,3041188.26007217,0.0,1.0
1998-04-06,209.8,211.0,207.5,207.5,244200,19.0401892445244,19.1490940447791,18.8314550440363,18.8314550440363,2690790.48228125,0.0,1.0
1998-04-07,208.3,210.8,207.9,210.8,178600,18.9040582442061,19.1309432447367,18.8677566441212,19.1309432447367,1967957.33061191,0.0,1.0
1998-04-08,204.9,208.1,204.4,208.0,110800,18.5954946434845,18.8859074441637,18.5501176433784,18.8768320441424,1220882.82324636,0.0,1.0
1998-04-09,205.8,206.8,203.6,204.6,220900,18.6771732436755,18.7679272438878,18.4775144432086,18.5682684434209,2434052.48786211,0.0,1.0
1998-04-13,206.1,206.5,204.4,205.8,143000,18.7043994437392,18.7407010438241,18.5501176433784,18.6771732436755,1575688.12025478,0.0,1.0
1998-04-14,207.0,207.6,205.5,206.1,196100,18.7860780439302,18.8405304440575,18.6499470436119,18.7043994437392,2160786.29637736,0.0,1.0
1998-04-15,212.8,212.8,207.1,207.1,207300,19.3124512451611,19.3124512451611,18.7951534439514,18.7951534439514,2284196.83446725,0.0,1.0
1998-04-16,210.8,212.1,209.9,212.0,153900,19.1309432447367,19.2489234450125,19.0492646445457,19.2398480449913,1695793.01893154,0.0,1.0
1998-04-17,214.3,214.3,210.0,210.8,152200,19.4485822454794,19.4485822454794,19.0583400445669,19.1309432447367,1677061.06225719,0.0,1.0
1998-04-20,210.4,214.1,210.4,214.1,90600,19.0946416446518,19.430431445437,19.0946416446518,19.430431445437,998303.102762818,0.0,1.0
1998-04-21,209.8,211.1,208.1,209.0,108500,19.0401892445244,19.1581694448003,18.8859074441637,18.9675860443547,1195539.58774576,0.0,1.0
1998-04-22,212.6,214.9,208.5,209.5,208500,19.2943004451187,19.5030346456068,18.9222090442485,19.0129630444608,2297419.39211973,0.0,1.0
1998-04-23,207.9,212.5,206.3,212.3,98900,18.8677566441212,19.2852250450974,18.7225502437817,19.267074245055,1089759.12652586,0.0,1.0
1998-04-24,205.9,208.8,204.4,208.0,154200,18.6862486436968,18.9494352443122,18.5501176433784,18.8768320441424,1699098.65834466,0.0,1.0
1998-04-27,205.0,208.4,202.1,206.1,331500,18.6045700435058,18.9131336442273,18.3413834428903,18.7043994437392,3652731.55149971,0.0,1.0
1998-04-28,205.5,206.8,202.1,206.8,252500,18.6499470436119,18.7679272438878,18.3413834428903,18.7679272438878,2782246.50604428,0.0,1.0
1998-04-29,202.7,205.3,201.8,205.3,95700,18.3958358430176,18.6317962435694,18.3141572428266,18.6317962435694,1054498.97278589,0.0,1.0
1998-04-30,206.9,208.2,204.0,204.0,235400,18.777002643909,18.8949828441849,18.5138160432935,18.5138160432935,2593825.05949633,0.0,1.0
1998-05-01,212.0,212.0,208.5,208.5,164400,19.2398480449913,19.2398480449913,18.9222090442485,18.9222090442485,1811490.39839081,0.0,1.0
1998-05-04,209.1,212.0,209.1,210.0,111400,18.9766614443759,19.2398480449913,18.9766614443759,19.0583400445669,1227494.1020726,0.0,1.0
1998-05-05,210.1,210.6,209.1,209.2,164300,19.0674154445881,19.1127924446942,18.9766614443759,18.9857368443971,1810388.51858644,0.0,1.0
1998-05-06,209.6,210.4,209.1,210.0,181700,19.022038444482,19.0946416446518,18.9766614443759,19.0583400445669,2002115.60454751,0.0,1.0
1998-05-07,209.6,211.6,208.9,209.4,144600,19.022038444482,19.2035464449064,18.9585106443334,19.0038876444395,1593318.19712476,0.0,1.0
1998-05-08,211.9,213.0,210.4,210.4,313200,19.2307726449701,19.3306020452035,19.0946416446518,19.0946416446518,3451087.54729928,0.0,1.0
1998-05-11,211.4,214.4,211.4,211.9,165900,19.185395644864,19.4576576455007,19.185395644864,19.2307726449701,1828018.59545642,0.0,1.0
1998-05-12,211.4,211.8,209.6,211.1,118500,19.185395644864,19.2216972449489,19.022038444482,19.1581694448003,1305727.56818316,0.0,1.0
1998-05-13,213.4,213.5,210.9,210.9,146300,19.3669036452884,19.3759790453097,19.1400186447579,19.1400186447579,1612050.15379913,0.0,1.0
1998-05-14,213.0,214.1,212.8,213.4,146000,19.3306020452035,19.430431445437,19.3124512451611,19.3669036452884,1608744.514386,0.0,1.0
1998-05-15,212.8,213.9,212.0,212.8,235100,19.3124512451611,19.4122806453945,19.2398480449913,19.3124512451611,2590519.42008321,0.0,1.0
1998-05-18,70.06,71.75,69.56,71.5,94733,19.0746757646051,19.534798545681,18.9385447642867,19.4667330455219,347947.931692531,0.0,3.0
1998-05-19,70.31,70.75,69.5,70.75,343800,19.1427412647642,19.2625365450444,18.9222090442485,19.2625365450444,1262754.25581258,0.0,1.0
1998-05-20,70.44,70.69,69.75,70.37,267400,19.178135324847,19.2462008250062,18.9902745444077,19.1590769848024,982142.198965335,0.0,1.0
1998-05-21,70.06,70.75,70.0,70.44,396500,19.0746757646051,19.2625365450444,19.0583400445669,19.178135324847,1456317.80811427,0.0,1.0
1998-05-22,70.0,70.19,69.38,69.75,344100,19.0583400445669,19.1100698246878,18.8895376041721,18.9902745444077,1263856.13561695,0.0,1.0
1998-05-26,69.13,70.94,69.13,70.0,259400,18.821472104013,19.3142663251653,18.821472104013,19.0583400445669,952758.73751536,0.0,1.0
1998-05-27,68.25,69.31,67.69,69.19,614100,18.5818815434527,18.8704792641276,18.4294148230962,18.8378078240512,2255547.95955352,0.0,1.0
1998-05-28,68.63,69.24,68.25,68.63,502100,18.6853411036946,18.851420924083,18.5818815434527,18.6853411036946,1844179.49925391,0.0,1.0
1998-05-29,68.5,69.5,68.5,68.88,454600,18.6499470436119,18.9222090442485,18.6499470436119,18.7534066038538,1669715.19689469,0.0,1.0
1998-06-01,68.44,69.0,68.25,68.25,420500,18.6336113235737,18.7860780439302,18.5818815434527,18.5818815434527,1544468.19246418,0.0,1.0
1998-06-02,68.94,69.25,68.88,68.88,615000,18.769742323892,18.8541435440894,18.7534066038538,18.7534066038538,2258853.59896664,0.0,1.0
1998-06-03,68.31,68.88,68.13,68.88,434700,18.5982172634909,18.7534066038538,18.5492101033763,18.7534066038538,1596623.83653789,0.0,1.0
1998-06-04,67.94,68.0,67.38,68.0,343400,18.4974803232553,18.5138160432935,18.3450136028988,18.5138160432935,1261285.08274008,0.0,1.0
1998-06-05,69.5,69.63,67.69,67.94,427400,18.9222090442485,18.9576031043313,18.4294148230962,18.4974803232553,1569811.42796479,0.0,1.0
1998-06-08,70.06,71.06,70.06,70.5,420500,19.0746757646051,19.3469377652417,19.0746757646051,19.1944710448852,1544468.19246418,0.0,1.0
1998-06-09,70.69,71.25,70.06,70.06,391000,19.2462008250062,19.3986675453627,19.0746757646051,19.0746757646051,1436116.67836741,0.0,1.0
1998-06-10,70.56,71.5,70.19,70.25,469000,19.2889459591061,19.5459132096951,19.1877992753637,19.2042014402949,1715627.18202222,0.287,1.0
1998-06-11,69.5,70.38,69.38,70.38,276300,18.9991743786547,19.2397394643125,18.9663700487923,19.2397394643125,1010720.23537897,0.0,1.0
1998-06-12,69.13,69.88,68.94,69.38,383100,18.8980276949122,19.1030547565524,18.8460875059634,18.9663700487923,1401400.36979256,0.0,1.0
1998-06-15,67.5,69.69,67.5,68.88,536100,18.4524355476143,19.0511145676036,18.4524355476143,18.8296853410322,1961082.58482326,0.0,1.0
1998-06-16,67.88,68.0,66.81,67.63,875400,18.556315925512,18.5891202553744,18.2638106509053,18.4879735716319,3202260.20286192,0.0,1.0
1998-06-17,69.75,70.13,68.13,68.25,320100,19.0675167325348,19.1713971104324,18.624658279392,18.6574626092544,1170942.98713286,0.0,1.0
1998-06-18,68.81,69.75,68.81,69.5,259200,18.8105494819458,19.0675167325348,18.8105494819458,18.9991743786547,948167.517228479,0.0,1.0
1998-06-19,68.88,69.25,68.0,68.0,867100,18.8296853410322,18.9308320247747,18.5891202553744,18.5891202553744,3171898.35720993,0.0,1.0
1998-06-22,69.19,70.63,69.13,69.13,486000,18.9144298598434,19.3080818181926,18.8980276949122,18.8980276949122,1777814.09480341,0.0,1.0
1998-06-23,69.75,70.25,69.5,69.75,374500,19.0675167325348,19.2042014402949,18.9991743786547,19.0675167325348,1369941.10803266,0.0,1.0
1998-06-24,69.88,70.25,69.38,69.38,457800,19.1030547565524,19.2042014402949,18.9663700487923,18.9663700487923,1674656.98066049,0.0,1.0
1998-06-25,69.5,70.94,69.5,70.13,416500,18.9991743786547,19.3928263370038,18.9991743786547,19.1713971104324,1523579.36313913,0.0,1.0
1998-06-26,70.13,70.63,69.5,69.5,353800,19.1713971104324,19.3080818181926,18.9991743786547,18.9991743786547,1294219.39658733,0.0,1.0
1998-06-29,71.19,71.56,70.25,70.25,277000,19.4611686908839,19.5623153746264,19.2042014402949,19.2042014402949,1013280.87296408,0.0,1.0
1998-06-30,69.0,71.5,69.0,71.06,636100,18.8624896708946,19.5459132096951,18.8624896708946,19.4256306668662,2326887.95412437,0.0,1.0
1998-07-01,70.25,71.0,69.75,69.75,525900,19.2042014402949,19.409228501935,19.0675167325348,19.0675167325348,1923770.43715454,0.0,1.0
1998-07-02,71.06,71.5,70.25,70.5,449300,19.4256306668662,19.5459132096951,19.2042014402949,19.2725437941749,1643563.5242699,0.0,1.0
1998-07-06,73.13,73.56,71.13,71.13,458400,19.9915053569931,20.1090542056668,19.4447665259527,19.4447665259527,1676851.81287629,0.0,1.0
1998-07-07,72.38,73.63,72.25,73.13,381400,19.7864782953529,20.1281900647532,19.7509402713353,19.9915053569931,1395181.67851444,0.0,1.0
1998-07-08,73.13,73.5,72.5,72.63,330900,19.9915053569931,20.0926520407356,19.8192826252154,19.854820649233,1210449.96701738,0.0,1.0
1998-07-09,72.31,73.13,72.31,73.0,297900,19.7673424362665,19.9915053569931,19.7673424362665,19.9559673329755,1089734.19514801,0.0,1.0
1998-07-10,72.94,73.25,71.63,72.13,267300,19.9395651680442,20.0243096868555,19.5814512337128,19.7181359414729,977797.752141873,0.0,1.0
1998-07-13,72.06,73.0,72.0,72.69,217100,19.6990000823865,19.9559673329755,19.6825979174552,19.8712228141642,794163.456752711,0.0,1.0
1998-07-14,74.25,74.5,72.06,72.06,432200,20.2976791023757,20.3660214562558,19.6990000823865,19.6990000823865,1581010.8061194,0.0,1.0
1998-07-15,72.0,74.0,71.94,74.0,392900,19.6825979174552,20.2293367484957,19.666195752524,20.2293367484957,1437249.29598407,0.0,1.0
1998-07-16,72.38,72.5,71.44,72.25,441900,19.7864782953529,19.8192826252154,19.5295110447639,19.7509402713353,1616493.92694161,0.0,1.0
1998-07-17,72.25,72.5,72.0,72.25,259200,19.7509402713353,19.8192826252154,19.6825979174552,19.7509402713353,948167.51722848,0.0,1.0
1998-07-20,71.56,72.19,71.25,72.0,107500,19.5623153746264,19.7345381064041,19.4775708558151,19.6825979174552,393240.771998694,0.0,1.0
1998-07-21,71.44,72.0,71.0,71.81,338000,19.5295110447639,19.6825979174552,19.409228501935,19.6306577285064,1236422.14823776,0.0,1.0
1998-07-22,72.13,72.75,71.69,71.69,340100,19.7181359414729,19.8876249790954,19.597853398644,19.597853398644,1244104.06099308,0.0,1.0
1998-07-23,69.81,72.13,69.13,71.88,350100,19.083918897466,19.7181359414729,18.8980276949122,19.6497935875928,1280684.59792319,0.0,1.0
1998-07-24,68.5,69.63,68.19,69.63,319800,18.7258049631345,19.0347124026723,18.6410604443232,19.0347124026723,1169845.57102495,0.0,1.0
1998-07-27,69.31,69.94,68.13,68.13,300100,18.9472341897059,19.1194569214836,18.624658279392,18.624658279392,1097781.91327263,0.0,1.0
1998-07-28,65.31,69.06,65.31,69.06,1154600,17.853756527625,18.8788918358258,17.853756527625,18.8788918358258,4223588.79395064,0.0,1.0
1998-07-29,66.25,67.75,66.13,66.25,546600,18.110723778214,18.5207779014943,18.0779194483516,18.110723778214,1999492.14859988,0.0,1.0
1998-07-30,64.75,66.25,63.63,66.0,1001000,17.7006696549337,18.110723778214,17.3944959095511,18.042381424334,3661711.74670413,0.0,1.0
1998-07-31,66.06,68.44,65.63,67.25,924200,18.0587835892652,18.7094027982033,17.9412347405915,18.3840931937342,3380773.22308087,0.0,1.0
1998-08-03,66.88,67.19,66.25,66.25,457100,18.2829465099918,18.367691028803,18.110723778214,18.110723778214,1672096.34307538,0.0,1.0
1998-08-04,66.63,67.88,66.5,67.0,1637500,18.2146041561117,18.556315925512,18.1790661320941,18.3157508398542,5990062.9223057,0.0,1.0
1998-08-05,67.0,67.63,65.81,66.5,798100,18.3157508398542,18.4879735716319,17.9904412353851,18.1790661320941,2919492.65239217,0.0,1.0
1998-08-06,65.56,66.88,64.25,66.75,976500,17.9220988815051,18.2829465099918,17.5639849471736,18.2474084859741,3572089.43122535,0.0,1.0
1998-08-07,64.38,65.19,64.25,65.0,574300,17.5995229711912,17.8209521977626,17.5639849471736,17.7690120088138,2100820.23589629,0.0,1.0
1998-08-10,64.94,65.0,64.0,64.5,503600,17.7526098438825,17.7690120088138,17.4956425932935,17.6323273010537,1842195.8398004,0.0,1.0
1998-08-11,63.88,64.63,63.88,64.5,474200,17.4628382634311,17.6678653250713,17.4628382634311,17.6323273010537,1734649.06122587,0.0,1.0
1998-08-12,64.69,64.75,63.88,64.5,769000,17.6842674900025,17.7006696549337,17.4628382634311,17.6323273010537,2813043.28992554,0.0,1.0
1998-08-13,64.0,64.88,63.88,64.38,546500,17.4956425932935,17.7362076789513,17.4628382634311,17.5995229711912,1999126.34323058,0.0,1.0
1998-08-14,62.0,63.13,61.44,63.0,530600,16.9489037622531,17.257811201791,16.7958168895618,17.2222731777733,1940963.2895117,0.0,1.0
1998-08-17,63.94,63.94,62.0,62.25,349000,17.4792404283623,17.4792404283623,16.9489037622531,17.0172461161332,1276660.73886088,0.0,1.0
1998-08-18,64.0,65.69,63.44,63.69,536300,17.4956425932935,17.9576369055227,17.3425557206022,17.4108980744823,1961814.19556187,0.0,1.0
1998-08-19,65.81,66.5,64.38,64.38,402800,17.9904412353851,18.1790661320941,17.5995229711912,17.5995229711912,1473464.02754488,0.0,1.0
1998-08-20,66.81,67.88,65.94,65.94,574200,18.2638106509053,18.556315925512,18.0259792594028,18.0259792594028,2100454.43052699,0.0,1.0
1998-08-21,66.31,66.63,64.06,65.81,530600,18.1271259431452,18.2146041561117,17.5120447582248,17.9904412353851,1940963.2895117,0.0,1.0
1998-08-24,66.63,67.25,66.38,66.38,339400,18.2146041561117,18.3840931937342,18.1462618022317,18.1462618022317,1241543.42340797,0.0,1.0
1998-08-25,66.75,67.94,66.75,67.5,763900,18.2474084859741,18.5727180904432,18.2474084859741,18.4524355476143,2794387.21609119,0.0,1.0
1998-08-26,66.38,67.5,66.0,66.63,451300,18.1462618022317,18.4524355476143,18.042381424334,18.2146041561117,1650879.63165591,0.0,1.0
1998-08-27,64.38,66.38,63.56,66.38,602500,17.5995229711912,18.1462618022317,17.3753600504647,18.1462618022317,2203977.3500392,0.0,1.0
1998-08-28,62.38,65.13,62.25,64.31,590800,17.0527841401508,17.8045500328314,17.0172461161332,17.5803871121048,2161178.12183097,0.0,1.0
1998-08-31,58.19,63.0,58.13,62.63,853700,15.9073662891211,17.2222731777733,15.8909641241899,17.1211264940309,3122880.43772359,0.0,1.0
1998-09-01,60.63,61.56,57.19,58.31,603500,16.5743876629904,16.8286212194242,15.6339968736009,15.9401706189835,2207635.40373221,0.0,1.0
1998-09-02,61.88,62.5,60.0,60.38,899900,16.9160994323907,17.0855884700132,16.4021649312127,16.5060453091104,3291882.5183407,0.0,1.0
1998-09-03,61.44,62.13,60.25,60.5,1105700,16.7958168895618,16.9844417862708,16.4705072850928,16.5388496389728,4044709.96836239,0.0,1.0
1998-09-04,61.56,62.25,60.06,62.25,806900,16.8286212194242,17.0172461161332,16.4185670961439,17.0172461161332,2951683.52489067,0.0,1.0
1998-09-08,61.94,61.94,61.38,61.56,536300,16.9325015973219,16.9325015973219,16.7794147246306,16.8286212194242,1961814.19556186,0.0,1.0
1998-09-09,62.0,62.38,60.88,61.75,470700,17.0273607845074,17.1317220280254,16.7197697509808,16.9587020716667,1713912.11881485,0.287,1.0
1998-09-10,59.5,61.81,58.75,61.75,900100,16.3407736560999,16.9751801627485,16.1347975175776,16.9587020716667,3277442.74090768,0.0,1.0
1998-09-11,60.44,60.63,58.5,59.0,494600,16.5989304163811,16.6511110381401,16.0661388047368,16.2034562304184,1800936.76219636,0.0,1.0
1998-09-14,61.69,62.63,61.56,62.25,866600,16.9422239805849,17.2003807408661,16.9065214499077,17.0960194973482,3155462.59223486,0.0,1.0
1998-09-15,62.81,63.31,61.5,61.75,807800,17.2498150141115,17.387132439793,16.8900433588259,16.9587020716667,2941360.12232554,0.0,1.0
1998-09-16,64.13,64.5,62.75,62.75,500400,17.6123330179107,17.713947912915,17.2333369230297,17.2333369230297,1822055.71330986,0.0,1.0
1998-09-17,64.88,65.0,63.0,63.5,683000,17.8183091564329,17.8512653385965,17.3019956358705,17.439313061552,2486938.55353844,0.0,1.0
1998-09-18,65.5,66.0,64.56,64.75,719400,17.988582764278,18.1259001899595,17.7304260039968,17.7826066257557,2619478.17776801,0.0,1.0
1998-09-21,65.94,66.25,64.31,64.75,536700,18.1094220988777,18.1945589028003,17.661767291156,17.7826066257557,1954231.21769265,0.0,1.0
1998-09-22,67.31,67.44,66.81,67.0,371600,18.4856718452451,18.5213743759223,18.3483544195636,18.4005350413225,1353069.35065136,0.0,1.0
1998-09-23,68.5,68.5,66.75,67.44,568900,18.8124873183671,18.8124873183671,18.3318763284818,18.5213743759223,2071477.80835727,0.0,1.0
1998-09-24,67.69,69.38,67.31,68.38,523600,18.590033088763,19.0541659875665,18.4856718452451,18.7795311362035,1906531.51776388,0.0,1.0
1998-09-25,68.06,69.38,67.13,67.44,354500,18.6916479837673,19.0541659875665,18.4362375719997,18.5213743759223,1290804.85685121,0.0,1.0
1998-09-28,68.88,69.31,67.56,68.13,328500,18.916848561885,19.0349415479711,18.5543305580858,18.7108724233628,1196133.69668723,0.0,1.0
1998-09-29,69.31,70.13,68.75,68.94,425100,19.0349415479711,19.2601421260888,18.8811460312078,18.9333266529668,1547873.4686811,0.0,1.0
1998-09-30,66.13,68.88,66.13,68.88,416900,18.1616027206367,18.916848561885,18.1616027206367,18.916848561885,1518015.64124477,0.0,1.0
1998-10-01,64.56,66.38,64.5,65.5,754900,17.7304260039968,18.2302614334775,17.713947912915,17.988582764278,2748740.72337652,0.0,1.0
1998-10-02,64.75,66.38,64.63,64.69,767900,17.7826066257557,18.2302614334775,17.7496504435922,17.766128534674,2796076.30345852,0.0,1.0
1998-10-05,65.0,65.06,63.69,65.0,496300,17.8512653385965,17.8677434296783,17.4914936833109,17.8512653385965,1807126.79959169,0.0,1.0
1998-10-06,66.13,67.5,66.0,66.0,393300,18.1616027206367,18.5378524670041,18.1259001899595,18.1259001899595,1432083.35740361,0.0,1.0
1998-10-07,66.38,66.94,65.88,66.44,678000,18.2302614334775,18.3840569502408,18.092944007796,18.2467395245592,2468732.5611992,0.0,1.0
1998-10-08,65.0,65.5,63.75,64.5,767600,17.8512653385965,17.988582764278,17.5079717743927,17.713947912915,2794983.94391816,0.0,1.0
1998-10-09,64.0,65.25,64.0,64.94,960900,17.5766304872335,17.9199240514373,17.5766304872335,17.8347872475147,3498827.60775268,0.0,1.0
1998-10-12,62.0,64.88,62.0,64.38,482900,17.0273607845074,17.8183091564329,17.0273607845074,17.6809917307514,1758334.74012257,0.0,1.0
1998-10-13,63.13,63.13,62.06,62.63,487600,17.3376981665476,17.3376981665476,17.0438388755892,17.2003807408661,1775448.37292144,0.0,1.0
1998-10-14,63.38,64.63,62.88,63.0,696600,17.4063568793884,17.7496504435922,17.2690394537069,17.3019956358705,2536458.85270113,0.0,1.0
1998-10-15,67.25,67.63,62.5,62.5,1193200,18.4691937541633,18.5735549976812,17.1646782101889,17.1646782101889,4344678.01183318,0.0,1.0
1998-10-16,67.31,68.88,67.13,68.75,591900,18.4856718452451,18.916848561885,18.4362375719997,18.8811460312078,2155225.37311771,0.0,1.0
1998-10-19,68.44,68.75,66.75,66.75,421100,18.7960092272853,18.8811460312078,18.3318763284818,18.3318763284818,1533308.67480972,0.0,1.0
1998-10-20,69.75,70.25,68.25,68.44,415100,19.1557808825709,19.2930983082524,18.7438286055263,18.7960092272853,1511461.48400264,0.0,1.0
1998-10-21,70.19,70.63,67.75,69.63,814700,19.2766202171706,19.3974595517703,18.6065111798448,19.1228247004073,2966484.39175368,0.0,1.0
1998-10-22,71.25,71.25,68.19,69.94,588800,19.5677331596154,19.5677331596154,18.7273505144445,19.2079615043298,2143937.65786739,0.0,1.0
1998-10-23,71.31,72.0,69.38,71.25,462100,19.5842112506972,19.7737092981377,19.0541659875665,19.5677331596154,1682597.81199138,0.0,1.0
1998-10-26,68.88,71.56,68.5,71.56,703800,18.916848561885,19.6528699635379,18.8124873183671,19.6528699635379,2562675.48166962,0.0,1.0
1998-10-27,69.63,70.0,69.06,69.13,568800,19.1228247004073,19.2244395954116,18.9662828351304,18.9855072747258,2071113.68851049,0.0,1.0
1998-10-28,68.88,69.69,68.0,69.5,453800,18.916848561885,19.1393027914891,18.6751698926856,19.0871221697301,1652375.86470826,0.0,1.0
1998-10-29,69.19,69.38,67.25,68.88,599100,19.0019853658076,19.0541659875665,18.4691937541633,18.916848561885,2181442.0020862,0.0,1.0
1998-10-30,72.94,73.25,69.69,70.0,766600,20.0318660584189,20.1170028623414,19.1393027914891,19.2244395954116,2791342.74545032,0.0,1.0
1998-11-02,74.63,74.63,72.5,72.75,534600,20.4959989572224,20.4959989572224,19.9110267238192,19.9796854366599,1946584.70091017,0.0,1.0
1998-11-03,77.25,77.5,74.38,74.63,977200,21.2155422677935,21.2842009806343,20.4273402443817,20.4959989572224,3558179.14277857,0.0,1.0
1998-11-04,78.81,80.56,78.25,78.25,1455100,21.6439726359198,22.1245836258051,21.4901771191566,21.4901771191566,5298307.89056191,0.0,1.0
1998-11-05,77.19,78.25,76.19,78.25,624400,21.1990641767117,21.4901771191566,20.9244293253487,21.4901771191566,2273564.3233227,0.0,1.0
1998-11-06,75.06,77.13,74.81,77.0,570500,20.6140919433085,21.18258608563,20.5454332304678,21.1468835549528,2077303.72590583,0.0,1.0
1998-11-09,75.38,75.69,73.25,73.25,496300,20.7019750957447,20.7871118996672,20.1170028623414,20.1170028623414,1807126.79959169,0.0,1.0
1998-11-10,73.19,75.31,73.0,75.31,629400,20.1005247712597,20.6827506561493,20.0483441495007,20.6827506561493,2291770.31566192,0.0,1.0
1998-11-11,73.81,75.25,73.75,74.25,261300,20.2707983791047,20.6662725650675,20.2543202880229,20.3916377137045,951445.159648015,0.0,1.0
1998-11-12,74.5,74.81,73.5,73.69,374200,20.4602964265452,20.5454332304678,20.1856615751822,20.2378421969412,1362536.46666777,0.0,1.0
1998-11-13,74.31,75.63,73.5,74.56,245500,20.4081158047862,20.7706338085854,20.1856615751822,20.476774517627,893914.223856058,0.0,1.0
1998-11-16,75.5,75.69,74.13,74.13,341200,20.7349312779082,20.7871118996672,20.3586815315409,20.3586815315409,1242376.91722887,0.0,1.0
1998-11-17,76.31,76.88,75.5,75.75,404400,20.9573855075123,21.1139273727892,20.7349312779082,20.803589990749,1472500.6603967,0.0,1.0
1998-11-18,77.06,77.25,75.81,76.19,298000,21.1633616460346,21.2155422677935,20.8200680818308,20.9244293253487,1085077.14341794,0.0,1.0
1998-11-19,77.25,77.38,76.69,77.13,314300,21.2155422677935,21.2512447984707,21.0617467510302,21.18258608563,1144428.67844382,0.0,1.0
1998-11-20,79.0,79.44,78.19,78.38,439600,21.6961532576788,21.8169925922785,21.4736990280748,21.5258796498337,1600670.84646486,0.0,1.0
1998-11-23,82.19,82.19,79.81,80.0,629900,22.5722384335269,22.5722384335269,21.9186074872829,21.9707881090418,2293590.91489584,0.0,1.0
1998-11-24,81.13,82.38,80.75,82.38,729800,22.2811254910821,22.6244190552858,22.1767642475641,22.6244190552858,2657346.6418336,0.0,1.0
1998-11-25,80.44,81.38,79.88,81.13,758700,22.0916274436416,22.3497842039228,21.9378319268783,22.2811254910821,2762577.27755433,0.0,1.0
1998-11-27,79.0,79.75,79.0,79.25,229600,21.6961532576788,21.9021293962011,21.6961532576788,21.7648119705196,836019.168217314,0.0,1.0
1998-11-30,77.81,79.94,77.81,78.56,440300,21.3693377845568,21.9543100179601,21.3693377845568,21.5753139230791,1603219.68539235,0.0,1.0
1998-12-01,77.31,77.63,76.5,77.63,424100,21.2320203588753,21.3199035113115,21.0095661292713,21.3199035113115,1544232.27021325,0.0,1.0
1998-12-02,78.13,78.38,76.88,77.06,282300,21.457220936993,21.5258796498337,21.1139273727892,21.1633616460346,1027910.32747277,0.0,1.0
1998-12-03,76.63,77.63,76.06,77.56,408300,21.0452686599485,21.3199035113115,20.8887267946715,21.3006790717161,1486701.33442129,0.0,1.0
1998-12-04,79.31,79.5,77.0,77.0,373700,21.7812900616014,21.8334706833603,21.1468835549528,21.1468835549528,1360715.86743384,0.0,1.0
1998-12-07,79.63,79.69,78.25,78.25,396500,21.8691732140375,21.8856513051193,21.4901771191566,21.4901771191566,1443735.19250072,0.0,1.0
1998-12-08,77.94,79.69,77.63,79.69,507400,21.405040315234,21.8856513051193,21.3199035113115,21.8856513051193,1847544.10258478,0.0,1.0
1998-12-09,76.31,77.81,76.06,77.81,358900,20.9573855075123,21.3693377845568,20.8887267946715,21.3693377845568,1306826.13010973,0.0,1.0
1998-12-10,76.81,76.94,75.75,76.44,634700,21.0947029331938,21.130405463871,20.803589990749,20.9930880381895,2311068.6675415,0.0,1.0
1998-12-11,75.25,76.88,75.19,76.88,549600,20.6662725650675,21.1139273727892,20.6497944739857,21.1139273727892,2001202.67792785,0.0,1.0
1998-12-14,72.44,75.0,72.13,74.0,495700,19.8945486327374,20.5976138522267,19.8094118288148,20.3229790008637,1804942.08051098,0.0,1.0
1998-12-15,72.63,73.25,71.63,72.44,530500,19.9467292544964,20.1170028623414,19.6720944031333,19.8945486327374,1931655.787192,0.0,1.0
1998-12-16,74.0,75.44,73.0,73.0,759900,20.3229790008637,20.7184531868265,20.0483441495007,20.0483441495007,2766946.71571575,0.0,1.0
1998-12-17,78.5,78.75,74.0,74.0,864300,21.5588358319973,21.6274945448381,20.3229790008637,20.3229790008637,3147087.83575882,0.0,1.0
1998-12-18,76.0,77.25,75.63,77.0,1013700,20.8722487035897,21.2155422677935,20.7706338085854,21.1468835549528,3691082.88685493,0.0,1.0
1998-12-21,77.63,79.13,76.25,76.25,548200,21.3199035113115,21.731855788356,20.9409074164305,20.9409074164305,1996105.00007287,0.0,1.0
1998-12-22,79.13,81.75,77.88,77.88,675600,21.8106759906972,22.5328290438455,21.466137320302,21.466137320302,2451103.67155984,0.287,1.0
1998-12-23,79.63,80.56,78.88,80.0,656600,21.9484914588553,22.2048282296293,21.7417682566182,22.0504749052923,2382170.91584694,0.0,1.0
1998-12-24,78.63,79.75,78.63,79.38,138600,21.6728605225391,21.9815671712132,21.6728605225391,21.8795837247762,502846.312726753,0.0,1.0
1998-12-28,77.5,78.69,77.5,78.38,431200,21.3613975645019,21.6893983787181,21.3613975645019,21.6039527884601,1564410.75070545,0.0,1.0
1998-12-29,77.63,78.38,76.75,77.75,426800,21.397229586223,21.6039527884601,21.1546743622648,21.4303052985809,1548447.37569825,0.0,1.0
1998-12-30,77.75,78.25,77.25,77.69,580100,21.4303052985809,21.568120766739,21.2924898304228,21.4137674424019,2104625.87310815,0.0,1.0
1998-12-31,77.31,78.44,76.75,78.13,381900,21.3090276866018,21.6204906446391,21.1546743622648,21.535045054381,1385548.38982934,0.0,1.0
1999-01-04,77.63,79.38,77.0,79.0,782900,21.397229586223,21.8795837247762,21.2235820963438,21.7748439689761,2840392.33934902,0.0,1.0
1999-01-05,78.25,78.63,77.63,77.75,360400,21.568120766739,21.6728605225391,21.397229586223,21.4303052985809,1307545.53468053,0.0,1.0
1999-01-06,80.0,80.0,78.63,80.0,762500,22.0504749052923,22.0504749052923,21.6728605225391,22.0504749052923,2766380.32795201,0.0,1.0
1999-01-07,81.19,81.25,79.63,80.13,835300,22.3784757195085,22.3950135756874,21.9484914588553,22.0863069270134,3030501.62352566,0.0,1.0
1999-01-08,83.0,84.38,82.13,82.5,1572000,22.8773677142407,23.257738406357,22.6375687996457,22.7395522460826,5703278.5252991,0.0,1.0
1999-01-11,83.5,86.44,83.5,85.75,1143600,23.0151831823988,23.8255381351683,23.0151831823988,23.6353527891101,4149026.28596186,0.0,1.0
1999-01-12,84.88,84.88,82.88,83.5,783400,23.3955538745151,23.3955538745151,22.8442920018828,23.0151831823988,2842206.3592362,0.0,1.0
1999-01-13,83.38,85.5,81.0,83.5,1103100,22.9821074700409,23.5664450550311,22.3261058416084,23.0151831823988,4002090.67510014,0.0,1.0
1999-01-14,82.31,82.63,81.75,82.0,698000,22.6871823681826,22.7753842678037,22.5328290438455,22.6017367779246,2532371.76250558,0.0,1.0
1999-01-15,83.69,83.94,82.31,82.75,581800,23.0675530602989,23.1364607943779,22.6871823681826,22.8084599801617,2110793.54072456,0.0,1.0
1999-01-19,82.06,83.63,80.94,83.0,641100,22.6182746341035,23.0510152041199,22.3095679854294,22.8773677142407,2325936.29934431,0.0,1.0
1999-01-20,80.69,82.5,80.13,81.0,474500,22.2406602513504,22.7395522460826,22.0863069270134,22.3261058416084,1721504.87293538,0.0,1.0
1999-01-21,79.0,79.81,78.0,78.0,1207300,21.7748439689761,21.9981050273922,21.4992130326599,21.4992130326599,4380132.41958881,0.0,1.0
1999-01-22,78.06,79.5,78.0,79.0,733900,21.5157508888389,21.9126594371342,21.4992130326599,21.7748439689761,2662618.39040522,0.0,1.0
1999-01-25,78.5,79.25,78.06,78.06,684400,21.637028500818,21.8437517030551,21.5157508888389,21.5157508888389,2483030.42157424,0.0,1.0
1999-01-26,78.5,79.25,78.0,78.0,825600,21.637028500818,21.8437517030551,21.4992130326599,21.4992130326599,2995309.63771434,0.0,1.0
1999-01-27,77.0,79.44,77.0,78.75,540300,21.2235820963438,21.8961215809552,21.2235820963438,21.7059362348971,1960229.89008849,0.0,1.0
1999-01-28,78.56,79.44,77.88,79.0,521500,21.653566356997,21.8961215809552,21.466137320302,21.7748439689761,1892022.74233046,0.0,1.0
1999-01-29,82.38,83.25,81.06,82.0,673700,22.7064765337247,22.9462754483198,22.3426436977874,22.6017367779246,2444210.39598855,0.0,1.0
1999-02-01,81.56,82.5,80.69,82.5,580900,22.4804591659455,22.7395522460826,22.2406602513504,22.7395522460826,2107528.30492763,0.0,1.0
1999-02-02,80.0,81.13,78.94,81.13,383600,22.0504749052923,22.3619378633295,21.7583061127971,22.3619378633295,1391716.05744576,0.0,1.0
1999-02-03,79.0,80.5,78.75,79.5,1053000,21.7748439689761,22.1882903734503,21.7059362348971,21.9126594371342,3820325.88240455,0.0,1.0
1999-02-04,77.94,78.0,75.75,77.5,1262000,21.482675176481,21.4992130326599,20.8790434259486,21.3613975645019,4578586.19524647,0.0,1.0
1999-02-05,76.44,77.88,76.38,77.88,426400,21.0692287720067,21.466137320302,21.0526909158278,21.466137320302,1546996.15978851,0.0,1.0
1999-02-08,76.63,78.0,76.56,77.0,846100,21.1215986499068,21.4992130326599,21.1023044843647,21.2235820963438,3069684.45308879,0.0,1.0
1999-02-09,73.56,76.88,73.56,76.63,628700,20.2754116754162,21.1905063839859,20.2754116754162,21.1215986499068,2280948.60614221,0.0,1.0
1999-02-10,76.88,77.88,73.88,74.75,843800,21.1905063839859,21.466137320302,20.3636135750374,20.6034124896325,3061339.96160774,0.0,1.0
1999-02-11,76.88,77.38,76.25,77.0,727900,21.1905063839859,21.3283218521439,21.0168588941067,21.2235820963438,2640850.15175904,0.0,1.0
1999-02-12,77.31,78.25,76.0,77.0,799900,21.3090276866018,21.568120766739,20.9479511600276,21.2235820963438,2902069.0155132,0.0,1.0
1999-02-16,77.88,79.13,77.0,77.75,616400,21.466137320302,21.8106759906972,21.2235820963438,21.4303052985809,2236323.71691754,0.0,1.0
1999-02-17,75.06,77.75,74.44,77.0,530600,20.6888580798905,21.4303052985809,20.5179668993744,21.2235820963438,1925037.90427716,0.0,1.0
1999-02-18,75.56,76.44,75.5,75.88,834400,20.8266735480485,21.0692287720067,20.8101356918696,20.9148754476697,3027236.38772874,0.0,1.0
1999-02-19,77.0,77.44,75.38,75.56,794300,21.2235820963438,21.3448597083229,20.7770599795116,20.8266735480485,2881751.99277676,0.0,1.0
1999-02-22,81.13,81.19,76.0,77.0,800700,22.3619378633295,22.3784757195085,20.9479511600276,21.2235820963438,2904971.44733269,0.0,1.0
1999-02-23,80.75,81.25,79.0,80.94,922100,22.2571981075294,22.3950135756874,21.7748439689761,22.3095679854294,3345415.47594039,0.0,1.0
1999-02-24,81.0,82.5,79.88,81.88,809100,22.3261058416084,22.7395522460826,22.0173991929343,22.5686610655666,2935446.98143734,0.0,1.0
1999-02-25,80.25,80.75,79.31,80.5,548600,22.1193826393713,22.2571981075294,21.8602895592341,22.1882903734503,1990342.6202157,0.0,1.0
1999-02-26,78.5,80.69,78.0,80.5,445500,21.637028500818,22.2406602513504,21.4992130326599,22.1882903734503,1616291.71947885,0.0,1.0
1999-03-01,79.5,79.5,77.88,78.75,580500,21.9126594371342,21.9126594371342,21.466137320302,21.7059362348971,2106077.08901789,0.0,1.0
1999-03-02,80.0,80.69,79.44,79.63,690600,22.0504749052923,22.2406602513504,21.8961215809552,21.9484914588553,2505524.26817529,0.0,1.0
1999-03-03,78.5,80.38,78.31,80.0,550400,21.637028500818,22.1552146610924,21.584658622918,22.0504749052923,1996873.09180956,0.0,1.0
1999-03-04,76.0,78.5,75.63,78.5,1157600,20.9479511600276,21.637028500818,20.8459677135907,21.637028500818,4199818.84280296,0.0,1.0
1999-03-05,79.75,80.0,78.5,80.0,744300,21.9815671712132,22.0504749052923,21.637028500818,22.0504749052923,2700350.0040586,0.0,1.0
1999-03-08,77.38,79.75,77.25,79.5,379500,21.3283218521439,21.9815671712132,21.2924898304228,21.9126594371342,1376841.09437087,0.0,1.0
1999-03-09,76.38,78.25,76.31,77.25,716200,21.0526909158278,21.568120766739,21.0333967502857,21.2924898304228,2598402.08639899,0.0,1.0
1999-03-10,76.44,76.56,75.38,76.0,988400,21.1519180529016,21.1851235757476,20.8586026010953,21.0301644691329,3571935.92614338,0.3,1.0
1999-03-11,78.88,79.0,76.44,76.56,757800,21.8270970174369,21.8603025402829,21.1519180529016,21.1851235757476,2738580.57955429,0.0,1.0
1999-03-12,80.19,80.63,79.69,79.88,583100,22.1895906418391,22.3113442256077,22.0512342966474,22.1038097078202,2107239.82045144,0.0,1.0
1999-03-15,81.44,81.5,79.94,79.94,760700,22.5354815048182,22.5520842662412,22.1204124692432,22.1204124692432,2749060.76387826,0.0,1.0
1999-03-16,81.44,82.63,80.5,82.5,773600,22.5354815048182,22.8647696063744,22.2753715758579,22.8287969566246,2795679.51483663,0.0,1.0
1999-03-17,80.44,82.0,79.75,82.0,690100,22.2587688144349,22.6904406114329,22.0678370580704,22.6904406114329,2493922.48343945,0.0,1.0
1999-03-18,81.25,81.88,80.25,80.5,747000,22.4829060936454,22.6572350885869,22.2061934032621,22.2753715758579,2699550.92758914,0.0,1.0
1999-03-19,82.13,82.75,81.0,81.63,551500,22.7264132611827,22.8979751292204,22.4137279210496,22.5880569159911,1993041.94988676,0.0,1.0
1999-03-22,85.19,85.5,81.38,81.5,914300,23.5731540937557,23.6589350277745,22.5188787433952,22.5520842662412,3304149.14738253,0.0,1.0
1999-03-23,83.69,84.5,83.0,84.25,748700,23.1580850581807,23.3822223373912,22.9671533018162,23.3130441647954,2705694.48391699,0.0,1.0
1999-03-24,83.38,84.13,82.88,83.63,653800,23.0723041241619,23.2798386419494,22.9339477789702,23.1414822967577,2362739.4865566,0.0,1.0
1999-03-25,84.25,84.5,83.63,84.0,843900,23.3130441647954,23.3822223373912,23.1414822967577,23.2438659921996,3049733.63827641,0.0,1.0
1999-03-26,85.63,85.75,83.56,84.25,599300,23.6949076775244,23.7281132003704,23.1221124084309,23.3130441647954,2165784.29839916,0.0,1.0
1999-03-29,85.38,86.5,84.69,85.63,625600,23.6257295049285,23.9356477181579,23.434797748564,23.6949076775244,2260828.72864762,0.0,1.0
1999-03-30,84.0,86.19,83.75,85.38,498200,23.2438659921996,23.849866784139,23.1746878196037,23.6257295049285,1800423.38972545,0.0,1.0
1999-03-31,83.81,84.44,83.38,84.19,911900,23.1912905810267,23.3656195759682,23.0723041241619,23.2964414033724,3295475.89139028,0.0,1.0
1999-04-01,85.56,85.75,84.25,84.38,763100,23.6755377891975,23.7281132003704,23.3130441647954,23.3490168145452,2757734.01987052,0.0,1.0
1999-04-05,86.88,86.94,85.5,85.56,908300,24.0407985405035,24.0574013019265,23.6589350277745,23.6755377891975,3282466.0074019,0.0,1.0
1999-04-06,85.44,86.94,85.31,86.88,503700,23.6423322663515,24.0574013019265,23.6063596166017,24.0407985405035,1820299.60137437,0.0,1.0
1999-04-07,86.69,86.69,85.31,85.31,482500,23.9882231293307,23.9882231293307,23.6063596166017,23.6063596166017,1743685.84010945,0.0,1.0
1999-04-08,82.25,84.25,81.25,84.25,966900,22.7596187840287,23.3130441647954,22.4829060936454,23.3130441647954,3494238.00787944,0.0,1.0
1999-04-09,82.69,82.69,81.5,82.13,960900,22.8813723677974,22.8813723677974,22.5520842662412,22.7264132611827,3472554.8678988,0.0,1.0
1999-04-12,85.13,85.38,83.5,84.0,765200,23.5565513323327,23.6257295049285,23.1055096470079,23.2438659921996,2765323.11886374,0.0,1.0
1999-04-13,85.63,86.13,85.06,85.13,553200,23.6949076775244,23.833264022716,23.5371814440059,23.5565513323327,1999185.50621461,0.0,1.0
1999-04-14,87.0,87.63,85.63,85.63,506300,24.0740040633495,24.248333058291,23.6949076775244,23.6949076775244,1829695.62869931,0.0,1.0
1999-04-15,88.5,89.38,86.88,87.0,702800,24.4890730989245,24.7325802664619,24.0407985405035,24.0740040633495,2539818.46306513,0.0,1.0
1999-04-16,89.94,90.13,87.75,88.25,527200,24.8875393730765,24.9401147842493,24.281538581137,24.4198949263287,1905225.23296519,0.0,1.0
1999-04-19,89.38,91.0,89.38,89.75,477100,24.7325802664619,25.1808548248828,24.7325802664619,24.8349639619037,1724171.01412688,0.0,1.0
1999-04-20,90.0,90.31,88.38,89.63,482000,24.9041421344995,24.9899230685184,24.4558675760785,24.8017584390577,1741878.91177773,0.0,1.0
1999-04-21,89.25,90.69,88.5,90.5,414100,24.696607616712,25.095073890864,24.4890730989245,25.0424984796912,1496498.04433021,0.0,1.0
1999-04-22,87.94,89.13,86.13,88.5,661000,24.3341139923099,24.663402093866,23.833264022716,24.4890730989245,2388759.25453336,0.0,1.0
1999-04-23,89.38,89.5,88.13,88.44,528500,24.7325802664619,24.7657857893079,24.3866894034827,24.4724703375015,1909923.24662766,0.0,1.0
1999-04-26,87.44,88.94,87.38,88.75,268800,24.1957576471182,24.6108266826932,24.1791548856952,24.5582512715204,971404.671132478,0.0,1.0
1999-04-27,86.94,87.69,85.88,87.31,523700,24.0574013019265,24.264935819714,23.7640858501202,24.1597849973684,1892576.73464315,0.0,1.0
1999-04-28,86.75,89.5,86.75,86.88,505800,24.0048258907537,24.7657857893079,24.0048258907537,24.0407985405035,1827888.70036759,0.0,1.0
1999-04-29,88.25,88.63,86.38,88.0,686600,24.4198949263287,24.5250457486744,23.9024421953119,24.3507167537329,2481273.98511741,0.0,1.0
1999-04-30,87.19,88.25,87.0,88.13,435900,24.1265794745224,24.4198949263287,24.0740040633495,24.3866894034827,1575280.11959318,0.0,1.0
1999-05-03,91.38,91.38,87.38,87.5,579200,25.2860056472285,25.2860056472285,24.1791548856952,24.2123604085412,2093145.77946403,0.0,1.0
1999-05-04,88.63,92.75,88.5,91.38,544300,24.5250457486744,25.6651020330537,24.4890730989245,25.2860056472285,1967022.18191,0.0,1.0
1999-05-05,90.38,90.56,87.88,88.63,358400,25.0092929568452,25.0591012411142,24.3175112308869,24.5250457486744,1295206.22817664,0.0,1.0
1999-05-06,90.63,91.13,89.81,89.88,727000,25.078471129441,25.2168274746327,24.8515667233267,24.8709366116535,2627273.79432036,0.0,1.0
1999-05-07,93.44,93.63,90.56,90.56,481400,25.8560337894182,25.908609200591,25.0591012411142,25.0591012411142,1739710.59777967,0.0,1.0
1999-05-10,97.19,97.63,94.13,94.25,828700,26.8937063783556,27.0154599621243,26.0469655457827,26.0801710686287,2994803.01699214,0.0,1.0
1999-05-11,96.25,98.63,94.94,97.25,1020000,26.6335964493953,27.2921726525076,26.2711028249932,26.9103091397786,3686133.79670807,0.0,1.0
1999-05-12,94.75,96.0,94.25,96.0,1408500,26.2185274138203,26.5644182767995,26.0801710686287,26.5644182767995,5090117.11045423,0.0,1.0
1999-05-13,94.63,94.94,93.88,94.75,379500,26.1853218909743,26.2711028249932,25.9777873731868,26.2185274138203,1371458.60377521,0.0,1.0
1999-05-14,93.25,94.19,92.0,93.5,583500,25.8034583782453,26.0635683072057,25.4575675152662,25.8726365508412,2108685.36311682,0.0,1.0
1999-05-17,92.25,93.13,92.0,92.75,546500,25.526745687862,25.7702528553993,25.4575675152662,25.6651020330537,1974972.66656957,0.0,1.0
1999-05-18,92.63,93.88,91.75,91.75,442900,25.6318965102077,25.9777873731868,25.3883893426703,25.3883893426703,1600577.11623726,0.0,1.0
1999-05-19,96.5,96.88,93.5,93.5,475900,26.7027746219911,26.8079254443368,25.8726365508412,25.8726365508412,1719834.38613076,0.0,1.0
1999-05-20,95.06,97.25,94.13,96.13,668400,26.3043083478392,26.9103091397786,26.0469655457827,26.6003909265493,2415501.79384281,0.0,1.0
1999-05-21,95.19,96.0,94.63,94.81,335900,26.340280997589,26.5644182767995,26.1853218909743,26.2351301752433,1213894.45324925,0.0,1.0
1999-05-24,95.69,97.0,94.63,95.0,702100,26.4786373427807,26.8411309671828,26.1853218909743,26.2877055864162,2537288.76340071,0.0,1.0
1999-05-25,94.25,97.0,94.25,95.5,615000,26.0801710686287,26.8411309671828,26.0801710686287,26.4260619316078,2222521.84801515,0.0,1.0
1999-05-26,92.63,94.31,90.56,94.25,948200,25.6318965102077,26.0967738300517,25.0591012411142,26.0801710686287,3426658.88827312,0.0,1.0
1999-05-27,91.06,92.81,91.0,92.25,612900,25.1974575863058,25.6817047944767,25.1808548248828,25.526745687862,2214932.74902194,0.0,1.0
1999-05-28,93.25,93.5,91.88,92.88,712600,25.8034583782453,25.8726365508412,25.4243619924202,25.7010746828035,2575234.25836683,0.0,1.0
1999-06-01,93.56,93.75,92.31,93.0,718900,25.8892393122642,25.941814723437,25.543348449285,25.7342802056495,2598001.55534649,0.0,1.0
1999-06-02,95.0,95.75,93.31,93.31,608600,26.2877055864162,26.4952401042037,25.8200611396683,25.8200611396683,2199393.16536914,0.0,1.0
1999-06-03,95.0,95.75,94.63,95.5,630100,26.2877055864162,26.4952401042037,26.1853218909743,26.4260619316078,2277091.08363309,0.0,1.0
1999-06-04,96.0,96.0,94.63,94.88,367100,26.5644182767995,26.5644182767995,26.1853218909743,26.2545000635702,1326646.78114856,0.0,1.0
1999-06-07,96.63,96.81,95.5,95.88,444800,26.738747271741,26.78855555601,26.4260619316078,26.5312127539535,1607443.44389779,0.0,1.0
1999-06-08,96.5,96.56,96.0,96.5,416600,26.7027746219911,26.7193773834142,26.5644182767995,26.7027746219911,1505532.68598881,0.0,1.0
1999-06-09,94.69,96.19,94.13,95.63,455400,26.2849384595123,26.7013225305786,26.1294884063142,26.5458724773805,1640552.67112085,0.3,1.0
1999-06-10,93.0,94.75,92.5,94.75,575200,25.815812406111,26.301593822355,25.6770177157555,26.301593822355,2072125.37643546,0.0,1.0
1999-06-11,93.38,93.75,92.56,92.75,486700,25.9212963707811,26.0240044416441,25.6936730785982,25.7464150609332,1753309.14588168,0.0,1.0
1999-06-14,95.5,95.5,93.5,93.5,499000,26.5097858578881,26.5097858578881,25.9546070964664,25.9546070964664,1797619.19826373,0.0,1.0
1999-06-15,95.94,96.94,95.5,95.5,502800,26.6319251854009,26.9095145661118,26.5097858578881,26.5097858578881,1811308.48273949,0.0,1.0
1999-06-16,97.44,97.63,96.63,96.88,713000,27.0483092564672,27.1010512388023,26.8234618580914,26.8928592032691,2568542.06084577,0.0,1.0
1999-06-17,95.94,97.19,95.56,97.19,805800,26.6319251854009,26.9789119112895,26.5264412207308,26.9789119112895,2902848.79751686,0.0,1.0
1999-06-18,95.5,96.19,95.13,95.94,924700,26.5097858578881,26.7013225305786,26.4070777870251,26.6319251854009,3331179.3038767,0.0,1.0
1999-06-21,94.69,95.5,94.56,95.0,498000,26.2849384595123,26.5097858578881,26.2488518400199,26.3709911675327,1794016.75498064,0.0,1.0
1999-06-22,91.38,93.94,90.88,93.88,807800,25.3661176093593,26.0767464239792,25.2273229190039,26.0600910611365,2910053.68408305,0.0,1.0
1999-06-23,91.06,91.31,90.0,91.13,714000,25.2772890075319,25.3466863527096,24.9830442639783,25.2967202641816,2572144.50412886,0.0,1.0
1999-06-24,88.81,91.31,88.25,91.25,1030500,24.6527129009324,25.3466863527096,24.4972628477343,25.3300309898669,3712317.803228,0.0,1.0
1999-06-25,87.31,89.13,87.06,88.81,578200,24.2363288298661,24.7415415027599,24.1669314846884,24.6527129009324,2082932.70628475,0.0,1.0
1999-06-28,89.0,89.5,87.94,88.0,992700,24.7054548832675,24.8442495736229,24.411210139714,24.4278655025566,3576145.44712706,0.0,1.0
1999-06-29,88.31,88.38,87.81,88.0,479200,24.513918210577,24.5333494672267,24.3751235202215,24.4278655025566,1726290.82125847,0.0,1.0
1999-06-30,89.0,90.75,88.0,88.13,923900,24.7054548832675,25.1912362995115,24.4278655025566,24.463952122049,3328297.34925022,0.0,1.0
1999-07-01,88.88,89.75,88.38,89.38,446900,24.6721441575822,24.9136469188006,24.5333494672267,24.8109388479376,1609931.90321455,0.0,1.0
1999-07-02,92.44,92.5,90.38,90.5,895000,25.6603623529129,25.6770177157555,25.0885282286485,25.1218389543338,3224186.73836881,0.0,1.0
1999-07-06,91.0,93.25,90.94,92.44,752500,25.2606336446892,25.8852097512887,25.2439782818466,25.6603623529129,2710838.57052797,0.0,1.0
1999-07-07,91.5,92.38,90.88,91.06,583700,25.3994283350447,25.6437069900702,25.2273229190039,25.2772890075319,2102746.14434176,0.0,1.0
1999-07-08,92.0,92.88,91.06,91.25,446900,25.5382230254001,25.7825016804256,25.2772890075319,25.3300309898669,1609931.90321455,0.0,1.0
1999-07-09,91.5,91.94,90.81,91.38,422900,25.3994283350447,25.5215676625574,25.2078916623542,25.3661176093593,1523473.2644203,0.0,1.0
1999-07-12,89.25,91.25,89.13,91.25,578900,24.7748522284452,25.3300309898669,24.7415415027599,25.3300309898669,2085454.41658291,0.0,1.0
1999-07-13,87.75,89.88,87.63,89.0,453100,24.3584681573789,24.949733538293,24.3251574316936,24.7054548832675,1632267.05156973,0.0,1.0
1999-07-14,87.38,87.75,86.5,87.75,470200,24.2557600865159,24.3584681573789,24.0114814314903,24.3584681573789,1693868.83171063,0.0,1.0
1999-07-15,89.94,90.38,88.25,88.25,812900,24.9663889011357,25.0885282286485,24.4972628477343,24.4972628477343,2928426.14482682,0.0,1.0
1999-07-16,92.88,92.88,90.44,90.5,569100,25.7825016804256,25.7825016804256,25.1051835914911,25.1218389543338,2050150.4724086,0.0,1.0
1999-07-19,91.06,93.75,91.0,92.69,654300,25.2772890075319,26.0240044416441,25.2606336446892,25.7297596980906,2357078.64012817,0.0,1.0
1999-07-20,90.75,92.19,90.56,91.25,413300,25.1912362995115,25.5909650077352,25.1384943171764,25.3300309898669,1488889.8089026,0.0,1.0
1999-07-21,89.56,91.5,89.56,90.63,601400,24.8609049364656,25.3994283350447,24.8609049364656,25.1579255738262,2166509.39045251,0.0,1.0
1999-07-22,89.38,90.69,88.81,90.0,346500,24.8109388479376,25.1745809366688,24.6527129009324,24.9830442639783,1248246.59759195,0.0,1.0
1999-07-23,87.5,89.88,87.06,89.38,240700,24.2890708122012,24.949733538293,24.1669314846884,24.8109388479376,867108.098240639,0.0,1.0
1999-07-26,89.06,89.19,87.25,87.38,398500,24.7221102461101,24.7581968656025,24.2196734670235,24.2557600865159,1435573.64831282,0.0,1.0
1999-07-27,88.19,90.75,87.88,89.25,620800,24.4806074848917,25.1912362995115,24.3945547768713,24.7748522284452,2236396.79014453,0.0,1.0
1999-07-28,87.13,88.56,86.69,88.0,374500,24.1863627413381,24.5833155557547,24.0642234138254,24.4278655025566,1349115.00951857,0.0,1.0
1999-07-29,88.25,89.0,86.88,86.88,797100,24.4972628477343,24.7054548832675,24.1169653961604,24.1169653961604,2871507.54095395,0.0,1.0
1999-07-30,88.19,89.38,87.63,88.31,498600,24.4806074848917,24.8109388479376,24.3251574316936,24.513918210577,1796178.22095049,0.0,1.0
1999-08-02,89.5,89.63,88.06,88.19,626600,24.8442495736229,24.8803361931153,24.4445208653993,24.4806074848917,2257290.96118648,0.0,1.0
1999-08-03,83.63,87.0,81.25,86.75,2390200,23.2147999088501,24.1502761218457,22.5541371827582,24.080878776668,8610559.93525043,0.0,1.0
1999-08-04,82.75,85.38,81.13,84.5,1077900,22.9705212538245,23.7005813250941,22.5208264570729,23.4563026700686,3883073.61484665,0.0,1.0
1999-08-05,84.75,85.5,83.25,83.25,1358300,23.5257000152463,23.7338920507794,23.10931594418,23.10931594418,4893198.71142609,0.0,1.0
1999-08-06,84.81,85.0,84.19,84.5,652000,23.5423553780889,23.595097360424,23.3702499620482,23.4563026700686,2348793.02057706,0.0,1.0
1999-08-09,83.38,85.38,83.31,84.75,591100,23.1454025636724,23.7005813250941,23.1259713070226,23.5257000152463,2129404.22463665,0.0,1.0
1999-08-10,83.0,83.75,81.94,83.38,586400,23.0399185990022,23.2481106345354,22.7456738554487,23.1454025636724,2112472.74120612,0.0,1.0
1999-08-11,82.69,84.13,82.31,83.0,618000,22.9538658909819,23.3535945992055,22.8483819263117,23.0399185990022,2226309.94895187,0.0,1.0
1999-08-12,84.75,85.25,82.81,82.94,684500,23.5257000152463,23.6644947056017,22.9871766166672,23.0232632361596,2465872.4272776,0.0,1.0
1999-08-13,88.0,88.13,86.44,86.63,562600,24.4278655025566,24.463952122049,23.9948260686476,24.0475680509827,2026734.59106849,0.0,1.0
1999-08-16,88.19,88.5,86.63,87.75,415800,24.4806074848917,24.566660192912,24.0475680509827,24.3584681573789,1497895.91711034,0.0,1.0
1999-08-17,88.75,89.56,88.5,89.0,859700,24.6360575380898,24.8609049364656,24.566660192912,24.7054548832675,3097020.4904756,0.0,1.0
1999-08-18,87.31,89.0,87.25,89.0,718600,24.2363288298661,24.7054548832675,24.2196734670235,24.7054548832675,2588715.74323109,0.0,1.0
1999-08-19,87.75,88.5,85.5,87.31,607700,24.3584681573789,24.566660192912,23.7338920507794,24.2363288298661,2189204.78313601,0.0,1.0
1999-08-20,90.06,90.44,88.31,88.38,551000,24.999699626821,25.1051835914911,24.513918210577,24.5333494672267,1984946.2489846,0.0,1.0
1999-08-23,92.06,92.19,89.5,89.5,612400,25.5548783882427,25.5909650077352,24.8442495736229,24.8442495736229,2206136.26656655,0.0,1.0
1999-08-24,92.13,92.38,91.06,91.5,689100,25.5743096448925,25.6437069900702,25.2772890075319,25.3994283350447,2482443.66637983,0.0,1.0
1999-08-25,92.56,92.81,91.75,92.06,661600,25.6936730785982,25.7630704237759,25.4688256802224,25.5548783882427,2383376.47609475,0.0,1.0
1999-08-26,91.88,93.0,91.5,92.5,570200,25.5049122997148,25.815812406111,25.3994283350447,25.6770177157555,2054113.16001999,0.0,1.0
1999-08-27,92.38,92.75,91.38,91.63,512200,25.6437069900702,25.7464150609332,25.3661176093593,25.4355149545371,1845171.44960057,0.0,1.0
1999-08-30,90.13,91.25,90.13,91.25,519600,25.0191308834708,25.3300309898669,25.0191308834708,25.3300309898669,1871829.52989545,0.0,1.0
1999-08-31,89.81,91.5,89.81,90.13,745600,24.9303022816433,25.3994283350447,24.9303022816433,25.0191308834708,2685981.71187462,0.0,1.0
1999-09-01,91.44,91.44,89.88,89.88,318200,25.382772972202,25.382772972202,24.949733538293,24.949733538293,1146297.4526804,0.0,1.0
1999-09-02,90.63,91.38,89.0,91.31,713200,25.1579255738262,25.3661176093593,24.7054548832675,25.3466863527096,2569262.54950239,0.0,1.0
1999-09-03,93.81,94.38,90.94,91.0,501700,26.0406598044868,26.198885751492,25.2439782818466,25.2606336446892,1807345.79512808,0.0,1.0
1999-09-07,93.44,94.13,92.94,93.56,529800,25.9379517336237,26.1294884063142,25.7991570432683,25.971262459309,1908574.45138302,0.0,1.0
1999-09-08,93.13,94.38,92.38,93.13,688600,25.9351758398166,26.2832803152786,25.7263131545395,25.9351758398166,2472677.20088276,0.3,1.0
1999-09-09,91.44,92.75,90.63,92.5,756100,25.4645385889921,25.8293520792762,25.2389668888927,25.7597311841838,2715061.32963615,0.0,1.0
1999-09-10,91.88,92.56,91.13,91.44,669800,25.5870713643547,25.776440199006,25.3782086790775,25.4645385889921,2405168.73242996,0.0,1.0
1999-09-13,89.44,91.63,89.44,91.63,614500,24.907571428253,25.5174504692623,24.907571428253,25.5174504692623,2206593.29065126,0.0,1.0
1999-09-14,87.38,89.63,87.25,89.63,834900,24.3338952526917,24.9604833085232,24.2976923872436,24.9604833085232,2998022.35698085,0.0,1.0
1999-09-15,87.31,89.13,86.25,87.0,1036900,24.3144014020658,24.8212415183384,24.0192088068741,24.2280714921513,3723379.30525027,0.0,1.0
1999-09-16,88.19,88.88,87.31,87.38,421500,24.559466952791,24.751620623246,24.3144014020658,24.3338952526917,1513554.22621563,0.0,1.0
1999-09-17,89.5,91.13,88.19,88.19,775400,24.9242804430751,25.3782086790775,24.559466952791,24.559466952791,2784365.23607972,0.0,1.0
1999-09-20,89.81,90.25,89.13,89.25,373900,25.0106103529897,25.1331431283523,24.8212415183384,24.8546595479828,1342628.52949472,0.0,1.0
1999-09-21,89.88,91.13,88.88,89.56,588500,25.0301042036156,25.3782086790775,24.751620623246,24.9409894578973,2113230.51513143,0.0,1.0
1999-09-22,89.75,91.25,89.63,90.13,585700,24.9939013381675,25.4116267087219,24.9604833085232,25.099725098708,2103176.06238315,0.0,1.0
1999-09-23,91.38,91.94,89.94,89.94,1170500,25.4478295741699,25.6037803791769,25.0468132184377,25.0468132184377,4203120.33638291,0.0,1.0
1999-09-24,90.13,91.69,88.56,91.25,1194800,25.099725098708,25.5341594840845,24.6625058775278,25.4116267087219,4290378.62273413,0.0,1.0
1999-09-27,88.25,90.31,88.25,90.13,659500,24.5761759676132,25.1498521431745,24.5761759676132,25.099725098708,2368182.70982019,0.0,1.0
1999-09-28,86.5,87.25,85.38,87.25,1660000,24.0888297019665,24.2976923872436,23.7769280919526,24.2976923872436,5960854.1293427,0.0,1.0
1999-09-29,87.0,87.25,86.19,86.25,645800,24.2280714921513,24.2976923872436,24.0024997920519,24.0192088068741,2318987.7088732,0.0,1.0
1999-09-30,77.75,86.88,74.5,86.75,4662400,21.6520983737329,24.1946534625069,20.7470267375318,24.1584505970589,16742100.1762936,0.0,1.0
1999-10-01,79.44,79.75,76.38,77.0,3457700,22.1227356245574,22.209065534472,21.2705758686266,21.4432356884557,12416171.8813423,0.0,1.0
1999-10-04,75.5,77.75,75.44,77.0,1602500,21.0255103179014,21.6520983737329,21.0088013030792,21.4432356884557,5754378.76040462,0.0,1.0
1999-10-05,75.56,77.25,74.0,75.5,2714900,21.0422193327236,21.5128565835481,20.607784947347,21.0255103179014,9748869.20226052,0.0,1.0
1999-10-06,72.75,76.38,72.56,75.69,2221000,20.2596804718851,21.2705758686266,20.2067685916149,21.0784221981716,7975335.55498201,0.0,1.0
1999-10-07,72.44,73.0,71.38,73.0,1419900,20.1733505619705,20.3293013669775,19.8781579667788,20.3293013669775,5098684.80617694,0.0,1.0
1999-10-08,71.31,72.56,70.75,72.19,1141200,19.8586641161529,20.2067685916149,19.702713311146,20.1037296668781,4097907.67012404,0.0,1.0
1999-10-11,70.19,71.31,69.38,71.31,924600,19.546762506139,19.8586641161529,19.3211908060397,19.8586641161529,3320123.93252426,0.0,1.0
1999-10-12,69.63,70.13,68.69,70.13,1706600,19.3908117011321,19.5300534913169,19.1290371355847,19.5300534913169,6128188.95008208,0.0,1.0
1999-10-13,69.44,70.5,68.63,69.13,1190200,19.3378998208619,19.6330924160536,19.1123281207625,19.2515699109473,4273860.59321908,0.0,1.0
1999-10-14,70.56,71.44,68.81,69.44,1082700,19.6498014308758,19.894866981601,19.1624551652291,19.3378998208619,3887841.42520442,0.0,1.0
1999-10-15,67.94,69.06,67.25,69.0,796600,18.9201744503075,19.2320760603214,18.7280207798525,19.2153670454993,2860491.8068882,0.0,1.0
1999-10-18,68.38,69.13,67.13,67.5,846300,19.0427072256701,19.2515699109473,18.6946027502082,18.7976416749449,3038958.34317033,0.0,1.0
1999-10-19,65.81,68.75,65.75,68.63,866900,18.3270044241204,19.1457461504069,18.3102954092982,19.1123281207625,3112930.38838987,0.0,1.0
1999-10-20,65.44,66.44,65.19,65.81,490900,18.2239654993837,18.5024490797532,18.1543446042913,18.3270044241204,1762761.01933393,0.0,1.0
1999-10-21,64.88,66.0,63.88,65.63,559300,18.0680146943767,18.3799163043906,17.7895311140072,18.2768773796539,2008376.93647071,0.0,1.0
1999-10-22,65.25,66.13,65.13,65.13,1118000,18.1710536191134,18.4161191698386,18.1376355894691,18.1376355894691,4014599.3473525,0.0,1.0
1999-10-25,64.75,65.81,64.63,65.5,639100,18.0318118289287,18.3270044241204,17.9983937992843,18.2406745142058,2294928.83979694,0.0,1.0
1999-10-26,64.13,65.44,63.44,64.75,623900,17.8591520090995,18.2239654993837,17.6669983386445,18.0318118289287,2240347.52487766,0.0,1.0
1999-10-27,67.0,67.38,64.25,64.25,1459100,18.6583998847602,18.7642236453006,17.8925700387439,17.8925700387439,5239447.14465296,0.0,1.0
1999-10-28,72.94,73.06,69.5,70.5,1266000,20.3125923521553,20.3460103817997,19.3546088356841,19.6330924160536,4546048.9926192,0.0,1.0
1999-10-29,74.75,75.5,73.75,74.0,1334600,20.8166476326242,21.0255103179014,20.5381640522547,20.607784947347,4792383.08495227,0.0,1.0
1999-11-01,73.38,74.88,73.0,74.75,810900,20.4351251275179,20.8528504980723,20.3293013669775,20.8166476326242,2911841.3334241,0.0,1.0
1999-11-02,78.63,81.19,78.38,80.38,1714800,21.8971639244581,22.6100818902041,21.8275430293657,22.3845101901048,6157634.13313064,0.0,1.0
1999-11-03,78.69,80.0,78.5,79.0,1087500,21.9138729392803,22.2786864295644,21.86096105901,22.0002028491948,3905077.62991577,0.0,1.0
1999-11-04,80.0,80.31,78.75,78.81,1209700,22.2786864295644,22.3650163394789,21.9305819541024,21.9472909689246,4343882.67485895,0.0,1.0
1999-11-05,82.63,83.5,80.94,81.0,1032000,23.0110982459363,23.2533789608578,22.5404609951118,22.5571700099339,3705784.01294076,0.0,1.0
1999-11-08,83.19,84.0,82.44,82.5,734800,23.1670490509433,23.3926207510426,22.9581863656661,22.9748953804883,2638575.67122952,0.0,1.0
1999-11-09,82.75,84.38,81.5,83.75,682000,23.0445162755806,23.498444511583,22.6964118001187,23.3229998559502,2448977.41940466,0.0,1.0
1999-11-10,81.44,83.0,81.0,83.0,552000,22.6797027852965,23.114137170673,22.5571700099339,23.114137170673,1982163.54180553,0.0,1.0
1999-11-11,80.5,82.81,80.5,82.5,605000,22.4179282197492,23.0612252904028,22.4179282197492,22.9748953804883,2172479.9688267,0.0,1.0
1999-11-12,83.38,84.5,81.25,81.38,732700,23.2199609312135,23.5318625412274,22.6267909050263,22.6629937704744,2631034.83166831,0.0,1.0
1999-11-15,83.94,84.25,83.25,83.25,468700,23.3759117362204,23.462241646135,23.1837580657654,23.1837580657654,1683043.57254393,0.0,1.0
1999-11-16,86.13,86.13,84.5,84.5,698300,23.9857907772297,23.9857907772297,23.5318625412274,23.5318625412274,2507508.69790362,0.0,1.0
1999-11-17,86.5,87.25,85.5,86.0,1077700,24.0888297019665,24.2976923872436,23.8103461215969,23.9495879117817,3869887.04529676,0.0,1.0
1999-11-18,85.75,86.56,84.81,86.5,872600,23.8799670166893,24.1055387167887,23.6181924511419,24.0888297019665,3133398.3814846,0.0,1.0
1999-11-19,83.75,85.44,83.75,85.25,747000,23.3229998559502,23.7936371067747,23.3229998559502,23.7407252265045,2682384.35820422,0.0,1.0
1999-11-22,85.0,85.5,83.69,83.75,1245100,23.6711043314121,23.8103461215969,23.306290841128,23.3229998559502,4470999.68460519,0.0,1.0
1999-11-23,81.25,84.81,81.25,84.75,732800,22.6267909050263,23.6181924511419,22.6267909050263,23.6014834363198,2631393.91926647,0.0,1.0
1999-11-24,80.75,81.94,80.75,81.13,1218100,22.4875491148415,22.8189445754813,22.4875491148415,22.593372875382,4374046.03310383,0.0,1.0
1999-11-26,79.44,80.81,79.0,80.75,476300,22.1227356245574,22.5042581296637,22.0002028491948,22.4875491148415,1710334.23000357,0.0,1.0
1999-11-29,80.13,80.19,78.06,79.69,734400,22.3148892950124,22.3315983098346,21.7384282836474,22.1923565196498,2637139.32083692,0.0,1.0
1999-11-30,82.25,83.0,79.5,79.88,940700,22.9052744853959,23.114137170673,22.1394446393796,22.24526839992,3377937.03582691,0.0,1.0
1999-12-01,80.88,81.56,80.88,81.5,780200,22.5237519802896,22.7131208149409,22.5237519802896,22.6964118001187,2801601.44079107,0.0,1.0
1999-12-02,80.38,81.5,80.0,81.13,738800,22.3845101901048,22.6964118001187,22.2786864295644,22.593372875382,2652939.17515566,0.0,1.0
1999-12-03,82.88,83.41,80.5,80.75,918800,23.0807191410287,23.2283154386246,22.4179282197492,22.4875491148415,3299296.85183137,0.0,1.0
1999-12-06,81.38,83.0,81.0,82.63,462200,22.6629937704744,23.114137170673,22.5571700099339,23.0110982459363,1659702.87866397,0.0,1.0
1999-12-07,79.13,81.44,79.13,81.44,877100,22.0364057146429,22.6797027852965,22.0364057146429,22.6797027852965,3149557.32340149,0.0,1.0
1999-12-08,78.25,80.75,78.25,79.75,927100,21.7913401639177,22.4875491148415,21.7913401639177,22.209065534472,3329101.12247808,0.0,1.0
1999-12-09,80.0,80.13,78.25,78.25,635300,22.2786864295644,22.3148892950124,21.7913401639177,21.7913401639177,2281283.51106712,0.0,1.0
1999-12-10,79.5,82.0,79.5,80.75,648000,22.1394446393796,22.8356535903035,22.1394446393796,22.4875491148415,2326887.63603257,0.0,1.0
1999-12-13,79.19,80.25,78.69,79.38,620700,22.053114729465,22.3483073246568,21.9138729392803,22.1060266097352,2228856.72173676,0.0,1.0
1999-12-14,78.69,79.63,78.31,79.06,670300,21.9138729392803,22.1756475048276,21.8080491787398,22.016911864017,2406964.17042073,0.0,1.0
1999-12-15,79.0,79.63,78.31,78.56,577200,22.0002028491948,22.1756475048276,21.8080491787398,21.8776700738322,2072653.61654013,0.0,1.0
1999-12-16,77.81,78.75,77.44,78.75,565500,21.668807388555,21.9305819541024,21.5657684638183,21.9305819541024,2030640.36755621,0.0,1.0
1999-12-17,76.0,77.25,76.0,76.0,1134700,21.1647521080862,21.5128565835481,21.1647521080862,21.1647521080862,4074566.97624407,0.0,1.0
1999-12-20,75.38,76.0,74.69,75.88,590500,20.992092288257,21.1647521080862,20.799938617802,21.1313340784418,2120412.2670945,0.0,1.0
1999-12-21,73.75,75.13,73.75,74.94,523700,20.6217091263655,21.0075797513741,20.6217091263655,20.9544526363367,1872923.08136669,0.3,1.0
1999-12-22,76.69,77.75,73.75,73.75,578900,21.4437813274708,21.7401747061006,20.6217091263655,20.6217091263655,2070336.39832571,0.0,1.0
1999-12-23,78.5,79.06,77.06,78.0,481900,21.9498870023009,22.1064721834638,21.5472393935963,21.810078804834,1723432.56236511,0.0,1.0
1999-12-27,75.81,79.13,75.56,78.44,395100,21.1977188999291,22.1260453311092,21.1278148011956,21.9331100186049,1413007.27410345,0.0,1.0
1999-12-28,75.81,76.75,75.63,75.81,461900,21.1977188999291,21.4605583111668,21.147387948841,21.1977188999291,1651905.99824952,0.0,1.0
1999-12-29,78.63,79.25,75.69,75.94,332500,21.9862371336423,22.1595992985013,21.164164932537,21.2340690312705,1189129.12842166,0.0,1.0
1999-12-30,79.94,80.38,78.88,79.13,348800,22.3525346110056,22.4755658247764,22.0561412323758,22.1260453311092,1247423.27817586,0.0,1.0
1999-12-31,80.56,80.75,79.56,79.75,178500,22.5258967758645,22.5790238909019,22.2462803809307,22.2994074959681,638374.584731627,0.0,1.0
2000-01-03,78.44,80.31,77.81,80.31,696500,21.9331100186049,22.4559926771311,21.7569516897966,22.4559926771311,2490912.59532537,0.0,1.0
2000-01-04,78.13,78.38,74.88,75.88,691000,21.8464289361754,21.9163330349089,20.9376756526407,21.2172920475744,2471242.79019359,0.0,1.0
2000-01-05,78.5,79.63,77.94,77.94,518900,21.9498870023009,22.2658535285761,21.793301821138,21.793301821138,1855756.70597895,0.0,1.0
2000-01-06,81.56,83.75,77.81,77.81,672300,22.8055131707983,23.4178730757032,21.7569516897966,21.7569516897966,2404365.4527455,0.0,1.0
2000-01-07,85.13,85.38,82.94,84.0,581100,23.8037437007118,23.8736477994453,23.1913837958069,23.4877771744367,2078204.32037843,0.0,1.0
2000-01-10,84.63,85.63,84.38,84.94,802800,23.6639355032449,23.9435518981787,23.5940314045115,23.7506165856744,2871076.28359973,0.0,1.0
2000-01-11,82.44,84.0,82.31,84.0,559500,23.05157559834,23.4877771744367,23.0152254669986,23.4877771744367,2000955.63113359,0.0,1.0
2000-01-12,82.56,82.56,81.88,82.13,619300,23.085129565732,23.085129565732,22.8949904171771,22.9648945159105,2214820.0578392,0.0,1.0
2000-01-13,84.13,84.88,81.75,82.0,615100,23.524127305778,23.7338396019784,22.8586402858357,22.9285443845691,2199799.47937493,0.0,1.0
2000-01-14,80.63,83.44,80.13,82.63,618600,22.5454699235099,23.3311919932737,22.405661726043,23.1047027133774,2212316.62809515,0.0,1.0
2000-01-18,79.0,80.25,78.0,78.75,592800,22.0896951997678,22.439215693435,21.810078804834,22.0197911010344,2120047.36038604,0.0,1.0
2000-01-19,77.44,80.25,76.81,79.25,710500,21.6534936236711,22.439215693435,21.4773352948629,22.1595992985013,2540981.19020629,0.0,1.0
2000-01-20,75.94,78.13,75.63,77.63,580500,21.2340690312705,21.8464289361754,21.147387948841,21.7066207387085,2076058.52345495,0.0,1.0
2000-01-21,74.56,76.13,73.19,76.13,833400,20.8481984062619,21.2871961463079,20.4651239452026,21.2871961463079,2980511.92669657,0.0,1.0
2000-01-24,71.94,74.5,71.75,74.5,539800,20.1156034515354,20.8314214225658,20.062476336498,20.8314214225658,1930501.96547973,0.0,1.0
2000-01-25,71.5,73.0,71.25,72.75,517900,19.9925722377645,20.4119968301652,19.9226681390311,20.3420927314318,1852180.37777317,0.0,1.0
2000-01-26,72.75,74.0,71.88,73.25,874400,20.3420927314318,20.691613225099,20.0988264678394,20.4819009288986,3127141.38313352,0.0,1.0
2000-01-27,72.44,73.75,71.5,73.0,494800,20.2554116490023,20.6217091263655,19.9925722377645,20.4119968301652,1769567.19621966,0.0,1.0
2000-01-28,72.56,73.38,71.88,72.0,847900,20.2889656163943,20.51825106024,20.0988264678394,20.1323804352314,3032368.68568038,0.0,1.0
2000-01-31,71.75,72.5,70.31,72.0,432000,20.062476336498,20.2721886326983,19.6598287277934,20.1323804352314,1544973.78489671,0.0,1.0
2000-02-01,71.88,72.88,71.81,72.0,407000,20.0988264678394,20.3784428627731,20.079253320194,20.1323804352314,1455565.57975222,0.0,1.0
2000-02-02,73.75,74.13,72.63,73.0,1113900,20.6217091263655,20.7279633564404,20.3085387640397,20.4119968301652,3983671.98841771,0.0,1.0
2000-02-03,74.81,75.56,73.13,74.0,1053800,20.9181025049953,21.1278148011956,20.4483469615066,20.691613225099,3768734.66325036,0.0,1.0
2000-02-04,75.88,76.06,75.38,75.56,770000,21.2172920475744,21.2676229986625,21.0774838501076,21.1278148011956,2753772.71845016,0.0,1.0
2000-02-07,76.25,76.38,75.06,76.25,714400,21.3207501136999,21.3571002450413,20.9880066037288,21.3207501136999,2554928.87020883,0.0,1.0
2000-02-08,74.75,75.75,72.63,73.75,1155600,20.9013255212993,21.1809419162331,20.3085387640397,20.6217091263655,4132804.8745987,0.0,1.0
2000-02-09,77.0,77.5,74.63,76.0,1787700,21.5304624099003,21.6702706073672,20.8677715539072,21.2508460149665,6393401.93347187,0.0,1.0
2000-02-10,78.88,79.25,77.81,78.0,1297000,22.0561412323758,22.1595992985013,21.7569516897966,21.810078804834,4638497.68289591,0.0,1.0
2000-02-11,79.88,80.38,79.5,79.75,1033200,22.3357576273095,22.4755658247764,22.2295033972347,22.2994074959681,3695062.30221131,0.0,1.0
2000-02-14,79.94,80.13,79.25,80.13,449900,22.3525346110056,22.405661726043,22.1595992985013,22.405661726043,1608990.05978016,0.0,1.0
2000-02-15,79.31,80.06,78.5,80.0,1151000,22.1763762821973,22.3860885783976,21.9498870023009,22.3693115947016,4116353.76485211,0.0,1.0
2000-02-16,78.81,79.94,78.75,79.13,1237300,22.0365680847304,22.3525346110056,22.0197911010344,22.1260453311092,4424990.88901088,0.0,1.0
2000-02-17,79.5,79.88,78.63,79.13,804100,22.2295033972347,22.3357576273095,21.9862371336423,22.1260453311092,2875725.51026724,0.0,1.0
2000-02-18,77.0,79.0,76.88,78.0,981200,21.5304624099003,22.0896951997678,21.4969084425082,21.810078804834,3509093.23551077,0.0,1.0
2000-02-22,75.81,77.5,75.25,77.0,875800,21.1977188999291,21.6702706073672,21.0411337187662,21.5304624099003,3132148.24262162,0.0,1.0
2000-02-23,75.0,76.5,74.38,75.5,1153600,20.9712296200327,21.3906542124334,20.7978674551738,21.1110378174996,4125652.21818715,0.0,1.0
2000-02-24,73.0,75.0,73.0,75.0,973100,20.4119968301652,20.9712296200327,20.4119968301652,20.9712296200327,3480124.97704396,0.0,1.0
2000-02-25,72.0,74.5,71.75,73.25,824200,20.1323804352314,20.8314214225658,20.062476336498,20.4819009288986,2947609.70720341,0.0,1.0
2000-02-28,73.88,74.0,72.0,72.0,1013600,20.6580592577069,20.691613225099,20.1323804352314,20.1323804352314,3624966.26937803,0.0,1.0
2000-02-29,73.81,74.88,73.13,73.25,962000,20.6384861100615,20.9376756526407,20.4483469615066,20.4819009288986,3440427.73395981,0.0,1.0
2000-03-01,72.5,74.69,71.88,74.06,2031400,20.2721886326983,20.8845485376033,20.0988264678394,20.708390208795,7264953.11722033,0.0,1.0
2000-03-02,70.06,72.31,69.63,72.25,929700,19.5899246290599,20.2190615176609,19.4696895792384,20.2022845339649,3324912.33291313,0.0,1.0
2000-03-03,71.25,72.06,70.31,70.31,855700,19.9226681390311,20.1491574189275,19.6598287277934,19.6598287277934,3060264.04568545,0.0,1.0
2000-03-06,68.69,71.06,68.13,71.0,656200,19.2068501680006,19.8695410239937,19.0502649868377,19.8527640402977,2346786.56863246,0.0,1.0
2000-03-07,65.56,67.0,64.44,67.0,1019700,18.3316508518579,18.7342984605626,18.0184804895321,18.7342984605626,3646781.87143329,0.0,1.0
2000-03-08,64.69,66.25,64.38,65.25,761500,18.0883845882656,18.5245861643622,18.0017035058361,18.2449697694285,2723373.92870103,0.0,1.0
2000-03-09,64.0,64.5,63.31,64.38,898800,17.9821303581907,18.1226157516141,17.7882605152665,18.0888992571925,3198909.07552,0.31,1.0
2000-03-10,63.75,64.63,63.25,64.25,685200,17.911887661479,18.1591419539042,17.7714022680557,18.0523730549024,2438687.69308668,0.0,1.0
2000-03-13,61.19,63.63,61.06,63.63,846800,17.1926024471514,17.8781711670574,17.1560762448613,17.8781711670574,3013836.45432837,0.0,1.0
2000-03-14,61.38,63.25,61.25,61.44,809900,17.2459868966523,17.7714022680557,17.2094606943622,17.2628451438631,2882506.07505969,0.0,1.0
2000-03-15,65.06,65.75,61.44,61.44,1160700,18.2799593922483,18.4738292351725,17.2628451438631,17.2628451438631,4131034.45032939,0.0,1.0
2000-03-16,66.0,67.0,64.69,65.06,1905200,18.5440719318842,18.8250427187309,18.176000201115,18.2799593922483,6780776.11335191,0.0,1.0
2000-03-17,63.06,65.19,60.75,64.5,2372800,17.7180178185548,18.3164855945383,17.0689753009389,18.1226157516141,8445006.06852899,0.0,1.0
2000-03-20,65.0,65.44,62.88,62.88,1276500,18.2631011450375,18.38672829125,17.6674430769224,17.6674430769224,4543176.94136768,0.0,1.0
2000-03-21,70.19,70.19,65.13,65.13,1461700,19.721339528772,19.721339528772,18.2996273473275,18.2996273473275,5202320.19991942,0.0,1.0
2000-03-22,71.44,72.88,69.13,69.88,1317300,20.0725530123304,20.4771509453897,19.4235104947145,19.6342385848495,4688387.76722574,0.0,1.0
2000-03-23,73.13,75.31,71.0,71.5,980100,20.5473936421014,21.1599099574273,19.9489258661178,20.0894112595412,3488263.00057537,0.0,1.0
2000-03-24,76.25,77.0,73.0,73.37,983500,21.4240224970632,21.6347505871982,20.5108674398113,20.6148266309446,3500363.90273021,0.0,1.0
2000-03-27,75.68,77.0,75.0,76.25,979700,21.2638691485605,21.6347505871982,21.0728090135048,21.4240224970632,3486839.36502776,0.0,1.0
2000-03-28,72.81,75.25,72.81,75.0,1294000,20.4574829903104,21.1430517102164,20.4574829903104,21.0728090135048,4605460.99657642,0.0,1.0
2000-03-29,74.13,75.13,72.63,72.81,903900,20.8283644289481,21.1093352157948,20.406908248678,20.4574829903104,3217060.42875226,0.0,1.0
2000-03-30,77.94,79.0,73.88,74.38,951100,21.8988631268342,22.1966921608917,20.7581217322364,20.8986071256598,3385049.42337234,0.0,1.0
2000-03-31,75.75,79.38,75.75,77.0,881500,21.2835371036398,22.3034610598934,21.2835371036398,21.6347505871982,3137336.83808509,0.0,1.0
2000-04-03,80.0,80.63,76.5,76.5,639100,22.4776629477384,22.6546745434519,21.4942651937749,21.4942651937749,2274613.69622255,0.0,1.0
2000-04-04,78.0,80.0,76.0,80.0,1008100,21.915721374045,22.4776629477384,21.3537798003515,22.4776629477384,3587917.48890933,0.0,1.0
2000-04-05,79.19,79.94,77.94,78.0,700000,22.2500766103926,22.4608047005276,21.8988631268342,21.915721374045,2491362.2083489,0.0,1.0
2000-04-06,79.81,81.25,78.38,79.0,748500,22.4242784982375,22.8288764312968,22.0224902730467,22.1966921608917,2663978.0184988,0.0,1.0
2000-04-07,77.19,80.5,77.0,79.56,531400,21.6881350366991,22.6181483411618,21.6347505871982,22.3540358015259,1891299.82502373,0.0,1.0
2000-04-10,80.81,82.13,77.31,77.38,788800,22.7052492850843,23.076130723722,21.7218515311207,21.7415194862,2807409.29992231,0.0,1.0
2000-04-11,84.5,86.94,82.56,83.0,1170300,23.7420314885487,24.4276002084547,23.196948162066,23.3205753082786,4165201.70347247,0.0,1.0
2000-04-12,84.75,86.5,83.63,84.0,655800,23.8122741852604,24.3039730622422,23.497586903992,23.6015460951253,2334050.48033602,0.0,1.0
2000-04-13,84.81,85.75,83.56,84.75,794200,23.8291324324712,24.0932449721071,23.4779189489128,23.8122741852604,2826628.37981529,0.0,1.0
2000-04-14,80.69,84.31,79.94,84.31,816200,22.6715327906627,23.6886470390478,22.4608047005276,23.6886470390478,2904928.33493482,0.0,1.0
2000-04-17,80.94,82.44,79.75,80.94,834400,22.7417754873743,23.1632316676444,22.4074202510267,22.7417754873743,2969703.7523519,0.0,1.0
2000-04-18,81.31,81.75,80.0,80.94,560400,22.8457346785076,22.9693618247202,22.4776629477384,22.7417754873743,1994513.40222676,0.0,1.0
2000-04-19,79.5,80.75,77.75,79.0,646100,22.3371775543151,22.6883910378735,21.8454786773333,22.1966921608917,2299527.31830604,0.0,1.0
2000-04-20,82.38,83.38,78.75,78.75,744000,23.1463734204336,23.4273442072804,22.12644946418,22.12644946418,2647962.11858799,0.0,1.0
2000-04-24,83.75,83.75,81.25,82.25,724500,23.5313033984137,23.5313033984137,22.8288764312968,23.1098472181436,2578559.88564111,0.0,1.0
2000-04-25,81.94,83.44,81.0,83.38,547800,23.0227462742211,23.4442024544912,22.7586337345851,23.4273442072804,1949668.88247647,0.0,1.0
2000-04-26,81.44,82.5,80.25,82.0,478000,22.8822608807977,23.1800899148552,22.5479056444501,23.0396045214319,1701244.4794154,0.0,1.0
2000-04-27,79.5,81.56,78.5,81.19,656700,22.3371775543151,22.9159773752193,22.0562067674683,22.812018184086,2337253.66031818,0.0,1.0
2000-04-28,79.75,79.75,76.63,78.0,721900,22.4074202510267,22.4074202510267,21.5307913960649,21.915721374045,2569306.25458154,0.0,1.0
2000-05-01,78.94,79.5,78.31,79.5,753700,22.1798339136809,22.3371775543151,22.0028223179674,22.3371775543151,2682485.28061796,0.0,1.0
2000-05-02,75.0,77.56,74.88,77.5,1649900,21.0728090135048,21.7920942278324,21.0390925190832,21.7752359806216,5872140.72507837,0.0,1.0
2000-05-03,74.13,76.5,73.38,74.0,1303500,20.8283644289481,21.4942651937749,20.6176363388131,20.791838226658,4639272.34083258,0.0,1.0
2000-05-04,76.75,77.56,75.25,76.0,964200,21.5645078904865,21.7920942278324,21.1430517102164,21.3537798003515,3431673.48755717,0.0,1.0
2000-05-05,75.94,77.5,75.56,76.63,851000,21.3369215531407,21.7752359806216,21.2301526541389,21.5307913960649,3028784.62757846,0.0,1.0
2000-05-08,78.81,79.31,76.19,76.19,722600,22.1433077113908,22.2837931048142,21.4071642498524,21.4071642498524,2571797.61678989,0.0,1.0
2000-05-09,77.75,80.0,77.5,78.25,822900,21.8454786773333,22.4776629477384,21.7752359806216,21.9859640707566,2928774.23035759,0.0,1.0
2000-05-10,76.0,77.75,75.5,77.75,608200,21.3537798003515,21.8454786773333,21.2132944069281,21.8454786773333,2164637.85016829,0.0,1.0
2000-05-11,76.5,78.38,76.25,76.5,892300,21.4942651937749,22.0224902730467,21.4240224970632,21.4942651937749,3175774.99787104,0.0,1.0
2000-05-12,78.96,80.19,77.38,77.75,604400,22.1854533294178,22.5310473972393,21.7415194862,21.8454786773333,2151113.31246583,0.0,1.0
2000-05-15,82.13,84.0,78.5,78.5,1115100,23.076130723722,23.6015460951253,22.0562067674683,22.0562067674683,3968739.9978998,0.0,1.0
2000-05-16,84.13,86.0,83.75,84.0,840700,23.6380722974154,24.1634876688188,23.5313033984137,23.6015460951253,2992126.01222704,0.0,1.0
2000-05-17,83.88,85.0,83.0,84.0,683600,23.5678296007037,23.8825168819721,23.3205753082786,23.6015460951253,2432993.15089617,0.0,1.0
2000-05-18,86.5,86.56,84.0,84.0,621000,24.3039730622422,24.320831309453,23.6015460951253,23.6015460951253,2210194.18769238,0.0,1.0
2000-05-19,86.63,87.81,85.5,86.75,727100,24.3404992645322,24.6720447930114,24.0230022753954,24.3742157589538,2587813.51670071,0.0,1.0
2000-05-22,88.94,89.75,86.44,86.88,994900,24.9895417821482,25.217128119494,24.2871148150314,24.4107419612439,3540937.51583761,0.0,1.0
2000-05-23,89.94,89.94,86.88,88.94,888900,25.2705125689949,25.2705125689949,24.4107419612439,24.9895417821482,3163674.09571621,0.0,1.0
2000-05-24,89.63,90.88,88.63,89.88,994700,25.1834116250724,25.5346251086308,24.9024408382257,25.2536543217841,3540225.6980638,0.0,1.0
2000-05-25,89.25,89.94,88.13,89.63,667800,25.0766427260707,25.2705125689949,24.7619554448023,25.1834116250724,2376759.54676486,0.0,1.0
2000-05-26,87.75,88.88,87.19,88.13,392700,24.6551865458006,24.9726835349374,24.4978429051664,24.7619554448023,1397654.19888374,0.0,1.0
2000-05-30,88.69,88.69,85.75,87.0,515200,24.9192990854365,24.9192990854365,24.0932449721071,24.4444584556655,1833642.5853448,0.0,1.0
2000-05-31,88.81,89.94,88.06,88.44,546000,24.9530155798581,25.2705125689949,24.7422874897231,24.8490563887248,1943262.52251215,0.0,1.0
2000-06-01,87.44,88.19,86.63,88.13,853900,24.5680856018781,24.7788136920131,24.3404992645322,24.7619554448023,3039105.98529876,0.0,1.0
2000-06-02,89.38,90.25,88.88,89.38,750200,25.1131689283607,25.3576135129174,24.9726835349374,25.1131689283607,2670028.46957622,0.0,1.0
2000-06-05,87.88,90.19,87.81,90.0,650600,24.6917127480906,25.3407552657066,24.6720447930114,25.2873708162057,2315543.21821686,0.0,1.0
2000-06-06,84.5,87.31,83.75,87.25,682200,23.7420314885487,24.531559399588,23.5313033984137,24.5147011523772,2428010.42647946,0.0,1.0
2000-06-07,86.25,87.38,85.13,85.5,609600,24.2337303655305,24.5512273546673,23.9190430842621,24.0230022753954,2169620.57458499,0.0,1.0
2000-06-08,86.75,87.31,85.5,86.63,552300,24.4613167028763,24.6192226089698,24.1088481624891,24.4274797229992,1958685.44534916,0.31,1.0
2000-06-09,88.5,89.44,87.0,87.0,535600,24.9547726594185,25.2198290017897,24.5318104109538,24.5318104109538,1899460.30151911,0.0,1.0
2000-06-12,90.75,91.38,88.63,88.63,802900,25.5892160321156,25.7668601764708,24.9914293876188,24.9914293876188,2847417.24437957,0.0,1.0
2000-06-13,94.06,95.38,90.56,91.75,1037400,26.5225527270611,26.89475950571,25.5356408139767,25.8711908644254,3679051.74905886,0.0,1.0
2000-06-14,93.88,94.75,93.06,93.94,1195500,26.4717972572453,26.7171153613548,26.2405778947513,26.4887157471839,4239740.08675523,0.0,1.0
2000-06-15,94.25,94.63,92.69,93.81,780500,26.5761279451999,26.6832783814777,26.1362472067966,26.4520590189836,2767977.53049976,0.0,1.0
2000-06-16,92.0,95.19,92.0,93.63,1209700,25.9416845725029,26.8411842875712,25.9416845725029,26.4013035491678,4290099.19108974,0.0,1.0
2000-06-19,95.5,96.13,92.0,92.0,862300,26.9285964855872,27.1062406299424,25.9416845725029,25.9416845725029,3058074.342793,0.0,1.0
2000-06-20,95.88,97.75,95.44,95.56,1111200,27.0357469218649,27.5630398582843,26.9116779956486,26.9455149755258,3940777.23496647,0.0,1.0
2000-06-21,93.56,94.38,93.31,94.0,807800,26.3815653109062,26.6127846734002,26.3110716028287,26.5056342371225,2864794.68179077,0.0,1.0
2000-06-22,93.44,94.25,92.13,93.13,835600,26.347728331029,26.5761279451999,25.9783413007031,26.2603161330129,2963385.0409809,0.0,1.0
2000-06-23,93.5,95.38,93.0,93.0,1216900,26.3646468209676,26.89475950571,26.2236594048127,26.2236594048127,4315633.38483683,0.0,1.0
2000-06-26,93.69,94.69,93.25,93.75,618600,26.4182220391064,26.7001968714163,26.2941531128901,26.435140529045,2193812.81277021,0.0,1.0
2000-06-27,94.06,94.19,93.31,93.69,687400,26.5225527270611,26.5592094552613,26.3110716028287,26.4182220391064,2437806.21968678,0.0,1.0
2000-06-28,96.2,96.38,94.38,94.63,914700,27.1259788682041,27.1767343380198,26.6127846734002,26.6832783814777,3243906.53061899,0.0,1.0
2000-06-29,97.63,99.5,95.88,95.88,959200,27.5292028784071,28.0564958148265,27.0357469218649,27.0357469218649,3401722.03363916,0.0,1.0
2000-06-30,93.5,97.31,93.48,96.75,1443000,26.3646468209676,27.438970932068,26.3590073243214,27.2810650259745,5117477.9968112,0.0,1.0
2000-07-03,94.88,94.88,92.63,94.0,339400,26.7537720895551,26.7537720895551,26.119328716858,26.5056342371225,1203653.5219111,0.0,1.0
2000-07-05,95.0,96.69,94.5,94.88,670300,26.7876090694323,27.2641465360359,26.6466216532774,26.7537720895551,2377162.50953746,0.0,1.0
2000-07-06,97.13,98.13,94.44,95.06,703500,27.3882154622522,27.670190294562,26.6297031633388,26.8045275593709,2494903.51403789,0.0,1.0
2000-07-07,99.69,100.2,97.38,97.38,865700,28.1100710329653,28.2538781974433,27.4587091703297,27.4587091703297,3070132.1565069,0.0,1.0
2000-07-10,99.94,99.94,98.0,98.0,1184200,28.1805647410428,28.1805647410428,27.6335335663617,27.6335335663617,4199665.5882355,0.0,1.0
2000-07-11,99.81,101.4,99.5,100.0,1091100,28.1439080128425,28.5922479962151,28.0564958148265,28.1974832309814,3869494.27742253,0.0,1.0
2000-07-12,102.9,103.1,100.3,100.5,1020200,29.0152102446798,29.0716052111418,28.2820756806743,28.3384706471363,3618053.39732973,0.0,1.0
2000-07-13,101.1,102.3,100.6,102.0,865200,28.5076555465222,28.8460253452939,28.3666681303673,28.761432895601,3068358.94860779,0.0,1.0
2000-07-14,99.75,100.8,99.75,100.8,1029300,28.1269895229039,28.4230630968292,28.1269895229039,28.4230630968292,3650325.7810934,0.0,1.0
2000-07-17,101.5,101.6,99.0,99.63,768700,28.6204454794461,28.6486429626771,27.9155083986716,28.0931525430267,2726129.82408092,0.0,1.0
2000-07-18,98.06,99.0,96.75,98.75,1336900,27.6504520563003,27.9155083986716,27.2810650259745,27.8450146905941,4741203.28062156,0.0,1.0
2000-07-19,96.94,98.63,96.88,98.25,486100,27.3346402441133,27.8111777107169,27.3177217541747,27.7040272744392,1723912.71950792,0.0,1.0
2000-07-20,98.31,98.69,96.88,96.94,441800,27.7209457643778,27.8280962006555,27.3177217541747,27.3346402441133,1566806.49964739,0.0,1.0
2000-07-21,97.06,98.44,97.0,98.31,372400,27.3684772239905,27.7576024925781,27.3515587340519,27.7209457643778,1320685.2432519,0.0,1.0
2000-07-24,96.13,97.0,95.56,97.0,424800,27.1062406299424,27.3515587340519,26.9455149755258,27.3515587340519,1506517.43107789,0.0,1.0
2000-07-25,96.94,97.38,95.56,96.0,510900,27.3346402441133,27.4587091703297,26.9455149755258,27.0695839017421,1811863.83130343,0.0,1.0
2000-07-26,98.0,98.02,96.75,97.0,1122800,27.6335335663617,27.6391730630079,27.2810650259745,27.3515587340519,3981915.65822566,0.0,1.0
2000-07-27,100.0,100.8,98.56,99.5,824800,28.1974832309814,28.4230630968292,27.7914394724552,28.0564958148265,2925083.75036027,0.0,1.0
2000-07-28,98.25,99.88,97.75,99.88,517600,27.7040272744392,28.1636462511042,27.5630398582843,28.1636462511042,1835624.81715141,0.0,1.0
2000-07-31,99.88,100.4,99.38,99.75,687900,28.1636462511042,28.3102731639053,28.0226588349493,28.1269895229039,2439579.42758588,0.0,1.0
2000-08-01,101.3,101.3,98.88,98.88,492700,28.5640505129841,28.5640505129841,27.8816714187944,27.8816714187944,1747319.06377608,0.0,1.0
2000-08-02,96.56,97.94,95.5,95.5,1640800,27.2274898078356,27.6166150764231,26.9285964855872,26.9285964855872,5818959.04169634,0.0,1.0
2000-08-03,97.25,97.94,95.0,96.0,1345000,27.4220524421294,27.6166150764231,26.7876090694323,27.0695839017421,4769929.24858702,0.0,1.0
2000-08-04,100.3,101.5,97.13,97.31,1389400,28.2820756806743,28.6204454794461,27.3882154622522,27.438970932068,4927390.11002736,0.0,1.0
2000-08-07,102.2,102.3,100.1,100.3,964600,28.817827862063,28.8460253452939,28.2256807142123,28.2820756806743,3420872.67894947,0.0,1.0
2000-08-08,103.3,103.8,100.6,101.9,707200,29.1280001776037,29.2689875937587,28.3666681303673,28.73323541237,2508025.25249126,0.0,1.0
2000-08-09,101.6,102.5,100.6,102.5,529400,28.6486429626771,28.9024203117559,28.3666681303673,28.9024203117559,1877472.52357023,0.0,1.0
2000-08-10,101.8,103.5,101.8,102.8,435000,28.705037929139,29.1843951440657,28.705037929139,28.9870127614488,1542690.87221959,0.0,1.0
2000-08-11,105.2,105.9,102.1,102.1,440800,29.6637523589924,29.8611347416093,28.789630378832,28.789630378832,1563260.08384919,0.0,1.0
2000-08-14,104.0,105.4,104.0,105.0,853600,29.3253825602206,29.7201473254544,29.3253825602206,29.6073573925304,3027220.52534861,0.0,1.0
2000-08-15,103.0,104.9,103.0,104.0,682800,29.0434077279108,29.5791599092995,29.0434077279108,29.3253825602206,2421492.70701503,0.0,1.0
2000-08-16,103.6,104.9,103.2,104.3,747300,29.2125926272967,29.5791599092995,29.0998026943728,29.4099750099136,2650236.52599931,0.0,1.0
2000-08-17,102.0,104.6,102.0,102.6,512700,28.761432895601,29.4945674596065,28.761432895601,28.9306177949869,1818247.3797402,0.0,1.0
2000-08-18,101.2,102.3,101.2,102.0,557500,28.5358530297531,28.8460253452939,28.5358530297531,28.761432895601,1977126.80749983,0.0,1.0
2000-08-21,100.8,101.3,99.75,101.2,489900,28.4230630968292,28.5640505129841,28.1269895229039,28.5358530297531,1737389.0995411,0.0,1.0
2000-08-22,101.3,102.2,100.3,100.8,579400,28.5640505129841,28.817827862063,28.2820756806743,28.4230630968292,2054793.31348054,0.0,1.0
2000-08-23,98.63,102.8,98.38,101.9,682400,27.8111777107169,28.9870127614488,27.7406840026395,28.73323541237,2420074.14069575,0.0,1.0
2000-08-24,97.31,98.38,96.75,96.75,545800,27.438970932068,27.7406840026395,27.2810650259745,27.2810650259745,1935633.74266081,0.0,1.0
2000-08-25,97.38,98.0,97.06,98.0,308400,27.4587091703297,27.6335335663617,27.3684772239905,27.6335335663617,1093714.63216672,0.0,1.0
2000-08-28,99.13,99.81,97.38,97.38,649400,27.9521651268718,28.1439080128425,27.4587091703297,27.4587091703297,2303042.41935495,0.0,1.0
2000-08-29,98.38,99.0,97.81,98.88,738000,27.7406840026395,27.9155083986716,27.5799583482229,27.8816714187944,2617254.859076,0.0,1.0
2000-08-30,98.06,98.88,97.75,98.0,469600,27.6504520563003,27.8816714187944,27.5630398582843,27.6335335663617,1665396.85883752,0.0,1.0
2000-08-31,97.27,98.13,97.25,98.0,767200,27.4276919387756,27.670190294562,27.4220524421294,27.6335335663617,2720810.20038361,0.0,1.0
2000-09-01,94.13,97.31,93.19,97.31,677700,26.5422909653228,27.438970932068,26.2772346229515,27.438970932068,2403405.98644418,0.0,1.0
2000-09-05,95.1,95.88,94.06,94.13,673000,26.8158065526633,27.0357469218649,26.5225527270611,26.5422909653228,2386737.83219261,0.0,1.0
2000-09-06,95.13,96.0,94.94,95.25,475100,26.8242657976326,27.0695839017421,26.7706905794937,26.8581027775097,1684902.14572765,0.0,1.0
2000-09-07,92.5,95.44,92.5,95.25,680800,26.0826719886578,26.9116779956486,26.0826719886578,26.8581027775097,2414399.87541862,0.0,1.0
2000-09-08,89.94,91.0,89.0,90.5,1087300,25.4482286159607,25.7481521464579,25.1822586926896,25.6066787830158,3842772.84976396,0.31,1.0
2000-09-11,91.94,92.56,89.88,89.88,747700,26.014122069729,26.1895490403972,25.4312518123476,25.4312518123476,2642546.91416216,0.0,1.0
2000-09-12,90.75,93.13,90.75,92.5,725400,25.6774154647368,26.3508286747211,25.6774154647368,26.1725722367841,2563733.49141799,0.0,1.0
2000-09-13,91.19,91.38,90.5,91.0,901800,25.8019120245659,25.8556719026739,25.6066787830158,25.7481521464579,3187172.4049638,0.0,1.0
2000-09-14,93.25,94.0,91.63,91.75,687100,26.3847822819472,26.5969923271103,25.9264085843949,25.960362191621,2428372.32141343,0.0,1.0
2000-09-15,91.0,93.25,91.0,93.25,1265000,25.7481521464579,26.3847822819472,25.7481521464579,26.3847822819472,4470806.26777468,0.0,1.0
2000-09-18,88.13,91.13,87.31,91.0,824100,24.9360950403004,25.7849352209528,24.7040787242554,25.7481521464579,2912562.40733052,0.0,1.0
2000-09-19,88.68,89.38,87.75,88.0,1019700,25.0917157400867,25.2897784489056,24.8285752840844,24.8993119658054,3603858.6175888,0.0,1.0
2000-09-20,88.0,88.88,86.88,88.75,940100,24.8993119658054,25.1483050854635,24.5824116316952,25.1115220109685,3322533.57496837,0.0,1.0
2000-09-21,89.0,90.88,88.25,89.75,755600,25.1822586926896,25.7141985392318,24.9700486475265,25.3944687378527,2670467.36437197,0.0,1.0
2000-09-22,92.81,93.19,90.0,90.25,839600,26.2602857221182,26.3678054783342,25.4652054195737,25.5359421012948,2967343.03748903,0.0,1.0
2000-09-25,94.15,94.7,92.75,94.0,1006100,26.639434336143,26.7950550359293,26.2433089185052,26.5969923271103,3555793.03241747,0.0,1.0
2000-09-26,95.75,97.0,93.88,97.0,1267000,27.0921490991576,27.4458325077628,26.5630387198842,27.4458325077628,4477874.73618223,0.0,1.0
2000-09-27,102.4,104.0,95.75,96.0,1287300,28.9737448329372,29.4264595959519,27.0921490991576,27.1628857808786,4549619.69051885,0.0,1.0
2000-09-28,103.8,103.8,101.3,103.0,1157400,29.369870250575,29.369870250575,28.6625034333647,29.1435128690677,4090522.66744855,0.0,1.0
2000-09-29,104.4,106.0,103.0,103.0,1055800,29.5396382867055,29.9923530497202,29.1435128690677,29.1435128690677,3731444.47234507,0.0,1.0
2000-10-02,108.8,109.5,104.1,104.4,1079800,30.7846038849958,30.9826665938147,29.4547542686403,29.5396382867055,3816266.09323565,0.0,1.0
2000-10-03,107.0,108.5,106.1,108.5,727800,30.2752997766043,30.6997198669306,30.0206477224086,30.6997198669306,2572215.65350705,0.0,1.0
2000-10-04,107.8,110.0,107.1,109.0,920000,30.5016571581116,31.1241399572568,30.3035944492927,30.8411932303726,3251495.4674725,0.0,1.0
2000-10-05,112.4,112.5,107.8,107.8,765000,31.8032121017788,31.8315067744672,30.5016571581116,30.5016571581116,2703689.16588745,0.0,1.0
2000-10-06,110.0,115.7,110.0,114.8,1058700,31.1241399572568,32.7369363004965,31.1241399572568,32.4822842463007,3741693.75153601,0.0,1.0
2000-10-09,109.3,110.7,109.0,110.0,518000,30.9260772484379,31.3222026660757,30.8411932303726,31.1241399572568,1830733.31755516,0.0,1.0
2000-10-10,110.5,112.7,108.7,109.3,822200,31.2656133206989,31.888096119844,30.7563092123074,30.9260772484379,2905847.36234335,0.0,1.0
2000-10-11,112.1,112.2,109.1,109.5,781800,31.7183280837135,31.7466227564019,30.869487903061,30.9826665938147,2763064.30051087,0.0,1.0
2000-10-12,110.8,112.3,109.7,112.0,1155500,31.3504973387641,31.7749174290903,31.0392559391915,31.6900334110251,4083807.62246138,0.0,1.0
2000-10-13,112.8,112.8,110.6,110.8,663700,31.9163907925324,31.9163907925324,31.2939079933873,31.3504973387641,2345671.2410451,0.0,1.0
2000-10-16,115.3,115.9,111.6,112.0,887100,32.6237576097428,32.7935256458733,31.5768547202714,31.6900334110251,3135219.16216831,0.0,1.0
2000-10-17,115.2,116.3,111.9,115.3,766300,32.5954629370544,32.9067043366269,31.6617387383367,32.6237576097428,2708283.67035236,0.0,1.0
2000-10-18,114.9,116.0,113.5,114.5,641000,32.5105789189891,32.8218203185617,32.1144535013513,32.3974002282355,2265444.12461943,0.0,1.0
2000-10-19,113.5,114.8,112.5,112.5,577300,32.1144535013513,32.4822842463007,31.8315067744672,31.8315067744672,2040313.40583899,0.0,1.0
2000-10-20,113.9,115.1,112.9,113.5,618700,32.227632192105,32.567168264366,31.9446854652208,32.1144535013513,2186630.70187525,0.0,1.0
2000-10-23,109.8,113.9,109.4,113.9,526000,31.06755061188,32.227632192105,30.9543719211263,32.227632192105,1859007.19118536,0.0,1.0
2000-10-24,111.2,113.3,109.7,109.8,739500,31.4636760295178,32.0578641559745,31.0392559391915,31.06755061188,2613566.1936912,0.0,1.0
2000-10-25,109.5,110.1,108.2,108.3,608900,30.9826665938147,31.1524346299452,30.6148358488653,30.6431305215537,2151995.20667826,0.0,1.0
2000-10-26,111.5,113.6,109.6,110.0,901300,31.548560047583,32.1427481740397,31.0109612665031,31.1241399572568,3185405.28786191,0.0,1.0
2000-10-27,114.7,115.5,111.5,111.5,633700,32.4539895736123,32.6803469551196,31.548560047583,31.548560047583,2239644.21493187,0.0,1.0
2000-10-30,118.6,118.9,114.5,114.7,1369400,33.5574818084605,33.6423658265257,32.3974002282355,32.4539895736123,4839780.31864873,0.0,1.0
2000-10-31,122.0,123.0,118.6,118.6,1536000,34.5195006798666,34.8024474067508,33.5574818084605,33.5574818084605,5428583.73699756,0.0,1.0
2000-11-01,120.0,120.0,117.0,120.0,889700,33.9536072260983,33.9536072260983,33.1047670454459,33.9536072260983,3144408.17109813,0.0,1.0
2000-11-02,115.4,120.0,115.0,120.0,782900,32.6520522824312,33.9536072260983,32.5388735916776,33.9536072260983,2766951.95813502,0.0,1.0
2000-11-03,116.1,118.8,115.2,115.5,891200,32.8501149912501,33.6140711538373,32.5954629370544,32.6803469551196,3149709.52240379,0.0,1.0
2000-11-06,119.0,119.8,116.3,116.3,1305300,33.6706604992142,33.8970178807215,32.9067043366269,32.9067043366269,4613235.90618678,0.0,1.0
2000-11-07,119.9,122.1,116.4,116.5,781600,33.9253125534099,34.547795352555,32.9349990093154,32.9632936820038,2762357.45367011,0.0,1.0
2000-11-08,125.0,127.0,118.8,119.7,957900,35.3683408605191,35.9342343142874,33.6140711538373,33.8687232080331,3385442.94379554,0.0,1.0
2000-11-09,123.2,127.7,120.4,123.5,967300,34.8590367521276,36.1322970231063,34.066785916852,34.9439207701928,3418664.74531103,0.0,1.0
2000-11-10,129.1,131.0,122.0,122.0,1024400,36.5284224407441,37.066021221824,34.5195006798666,34.5195006798666,3620469.51834655,0.0,1.0
2000-11-13,128.0,134.2,126.5,129.1,1504600,36.2171810411715,37.9714507478533,35.7927609508453,36.5284224407441,5317608.78299904,0.0,1.0
2000-11-14,126.8,128.0,124.4,127.8,1132500,35.8776449689105,36.2171810411715,35.1985728243886,36.1605916957947,4002520.23577457,0.0,1.0
2000-11-15,127.2,129.9,124.9,126.8,937800,35.9908236596642,36.7547798222514,35.3400461878307,35.8776449689105,3314404.83629968,0.0,1.0
2000-11-16,131.3,131.3,127.0,127.4,709400,37.1509052398892,37.1509052398892,35.9342343142874,36.047413005041,2507185.7441576,0.0,1.0
2000-11-17,128.3,132.5,126.7,130.0,624400,36.3020650592368,37.4904413121502,35.8493502962221,36.7830744949398,2206775.83683677,0.0,1.0
2000-11-20,126.1,127.5,121.4,124.0,982600,35.6795822600916,36.0757076777295,34.3497326437361,35.0853941336349,3472738.52862878,0.0,1.0
2000-11-21,123.9,125.9,123.0,125.0,583100,35.0570994609465,35.6229929147148,34.8024474067508,35.3683408605191,2060811.96422088,0.0,1.0
2000-11-22,123.2,124.8,120.4,124.8,528300,34.8590367521276,35.3117515151422,34.066785916852,35.3117515151422,1867135.92985404,0.0,1.0
2000-11-24,123.3,124.6,120.8,122.0,411200,34.887331424816,35.2551621697654,34.1799646076056,34.5195006798666,1453277.10459205,0.0,1.0
2000-11-27,121.0,124.5,119.7,124.5,826300,34.2365539529825,35.226867497077,33.8687232080331,35.226867497077,2920337.72257883,0.0,1.0
2000-11-28,120.8,123.7,120.8,121.0,797500,34.1799646076056,35.0005101155697,34.1799646076056,34.2365539529825,2818551.77751013,0.0,1.0
2000-11-29,125.0,125.6,120.7,120.7,537500,35.3683408605191,35.5381088966496,34.1516699349172,34.1516699349172,1899650.88452877,0.0,1.0
2000-11-30,131.8,133.9,126.8,127.0,1259200,37.2923786033313,37.886566729788,35.8776449689105,35.9342343142874,4450307.70939279,0.0,1.0
2000-12-01,127.9,133.6,127.0,132.5,905600,36.1888863684831,37.8016827117228,35.9342343142874,37.4904413121502,3200602.49493814,0.0,1.0
2000-12-04,127.9,131.5,126.2,127.0,550700,36.1888863684831,37.2074945852661,35.7078769327801,35.9342343142874,1946302.77601859,0.0,1.0
2000-12-05,130.4,131.8,128.0,128.0,648100,36.8962531856935,37.2923786033313,36.2171810411715,36.2171810411715,2290537.18746622,0.0,1.0
2000-12-06,130.2,131.7,128.5,128.5,578800,36.8396638403167,37.2640839306429,36.3586544046136,36.3586544046136,2045614.75714465,0.0,1.0
2000-12-07,128.5,131.0,125.8,129.3,555900,36.3586544046136,37.066021221824,35.5946982420264,36.5850117861209,1964680.79387822,0.0,1.0
2000-12-08,129.3,131.9,127.6,128.6,592100,36.5850117861209,37.3206732760197,36.1040023504179,36.386949077302,2092620.07205485,0.0,1.0
2000-12-11,128.5,132.8,128.5,129.0,480100,36.3586544046136,37.5753253302155,36.3586544046136,36.5001277680557,1696785.84123211,0.0,1.0
2000-12-12,127.1,128.7,124.6,127.6,733300,35.9625289869758,36.4152437499904,35.2551621697654,36.1040023504179,2591653.9416278,0.0,1.0
2000-12-13,123.5,129.7,122.7,127.4,813700,34.9439207701928,36.6981904768746,34.7175633886855,36.047413005041,2875806.37161127,0.0,1.0
2000-12-14,122.7,123.8,117.1,123.6,922200,34.7175633886855,35.0288047882581,33.1330617181343,34.9722154428813,3259270.7827208,0.0,1.0
2000-12-15,119.4,122.1,118.7,118.7,1340600,33.7838391899678,34.547795352555,33.5857764811489,33.5857764811489,4737994.37358003,0.0,1.0
2000-12-18,121.8,122.5,118.0,118.6,1175800,34.4629113344898,34.6609740433087,33.38771377233,33.5574818084605,4155552.576798,0.0,1.0
2000-12-19,120.5,122.1,117.3,122.0,748200,34.0950805895404,34.547795352555,33.1896510635111,34.5195006798666,2644314.03126404,0.0,1.0
2000-12-20,127.6,128.4,119.0,119.9,1156700,36.1917158357519,36.418623145067,33.7524622606151,34.0077329835945,4078140.994194,0.31,1.0
2000-12-21,127.1,128.5,125.0,126.8,735000,36.04989876743,36.4469865587314,35.454267080478,35.9648085264369,2591366.50015785,0.0,1.0
2000-12-22,131.5,132.5,127.1,127.1,776700,37.2978889686629,37.5815231053067,36.04989876743,36.04989876743,2738386.88526884,0.0,1.0
2000-12-26,131.31,132.65,130.02,130.5,355400,37.2439984827005,37.6240682258033,36.87811044643,37.014254832019,1253022.65871578,0.0,1.0
2000-12-27,132.7,134.5,129.0,130.0,527600,37.6382499326355,38.1487913785943,36.5888036270533,36.8724377636971,1860142.81018133,0.0,1.0
2000-12-28,135.0,135.0,130.8,131.7,834500,38.2906084469163,38.2906084469163,37.0993450730122,37.3546157959916,2942170.53657377,0.0,1.0
2000-12-29,132.3,136.8,132.3,135.0,529900,37.5247962779779,38.8011498928751,37.5247962779779,38.2906084469163,1868251.84820904,0.0,1.0
2001-01-02,128.4,135.0,127.9,133.3,622600,36.418623145067,38.2906084469163,36.2768060767451,37.8084304146218,2195081.33741262,0.0,1.0
2001-01-03,128.5,130.9,127.3,128.1,960800,36.4469865587314,37.1277084866766,36.1066255947588,36.3335329040739,3387462.494356,0.0,1.0
2001-01-04,114.0,127.0,113.0,127.0,1715600,32.3342915773959,36.0215353537657,32.0506574407521,36.0215353537657,6048637.23492628,0.0,1.0
2001-01-05,115.0,120.1,112.8,114.9,1448800,32.6179257140398,34.0644598109233,31.9939306134234,32.5895623003754,5107988.8237125,0.0,1.0
2001-01-08,119.0,120.2,115.5,117.5,641700,33.7524622606151,34.0928232245877,32.7597427823617,33.3270110556493,2262421.60972965,0.0,1.0
2001-01-09,119.8,120.3,118.6,119.0,888800,33.9793695699301,34.121186638252,33.6390086059575,33.7524622606151,3133614.34740177,0.0,1.0
2001-01-10,122.8,124.2,119.8,119.8,1055700,34.8302719798616,35.227359771163,33.9793695699301,33.9793695699301,3722048.45471652,0.0,1.0
2001-01-11,116.4,122.7,114.8,122.3,616300,33.0150135053411,34.8019085661972,32.561198886711,34.6884549115397,2172869.62455413,0.0,1.0
2001-01-12,115.2,116.4,111.8,116.4,889500,32.6746525413685,33.0150135053411,31.7102964767795,33.0150135053411,3136082.31549716,0.0,1.0
2001-01-16,115.3,117.4,113.6,114.0,1207900,32.7030159550329,33.2986476419849,32.2208379227384,32.3342915773959,4258655.23202812,0.0,1.0
2001-01-17,114.1,115.3,113.8,115.3,925000,32.3626549910603,32.7030159550329,32.2775647500672,32.7030159550329,3261243.55462043,0.0,1.0
2001-01-18,114.3,115.5,113.8,114.1,823400,32.4193818183891,32.7597427823617,32.2775647500672,32.3626549910603,2903035.61391833,0.0,1.0
2001-01-19,109.5,115.0,107.8,114.3,1631300,31.0579379624987,32.6179257140398,30.5757599302042,32.4193818183891,5751423.36286736,0.0,1.0
2001-01-22,114.6,116.8,109.8,109.8,825400,32.5044720593822,33.1284671599986,31.1430282034919,31.1430282034919,2910086.95133373,0.0,1.0
2001-01-23,117.3,119.5,114.8,114.8,854000,33.2702842283206,33.894279328937,32.561198886711,32.561198886711,3010921.07637388,0.0,1.0
2001-01-24,120.5,121.4,115.0,115.0,1047700,34.1779134655808,34.4331841885602,32.6179257140398,32.6179257140398,3693843.10505494,0.0,1.0
2001-01-25,118.8,120.7,116.9,117.8,742600,33.6957354332863,34.2346402929096,33.156830573663,33.4121012966425,2618161.58233635,0.0,1.0
2001-01-26,121.3,122.5,118.8,118.8,779400,34.4048207748959,34.7451817388685,33.6957354332863,33.6957354332863,2747906.19077963,0.0,1.0
2001-01-29,116.5,123.3,116.5,123.0,647700,33.0433769190055,34.9720890481835,33.0433769190055,34.8869988071904,2283575.62197584,0.0,1.0
2001-01-30,114.1,115.0,112.0,115.0,818400,32.3626549910603,32.6179257140398,31.7670233041083,32.6179257140398,2885407.27037985,0.0,1.0
2001-01-31,111.2,114.1,109.1,114.1,1143800,31.5401159947932,32.3626549910603,30.9444843078412,32.3626549910603,4032659.8678647,0.0,1.0
2001-02-01,114.0,115.2,110.9,111.2,1255900,32.3342915773959,32.6746525413685,31.4550257538001,31.5401159947932,4427887.32999762,0.0,1.0
2001-02-02,118.5,119.2,116.9,116.9,1171000,33.6106451922932,33.8091890879438,33.156830573663,33.156830573663,4128558.05671407,0.0,1.0
2001-02-05,121.5,123.3,119.6,120.3,755300,34.4615476022246,34.9720890481835,33.9226427426014,34.121186638252,2662937.57492412,0.0,1.0
2001-02-06,117.5,121.0,117.3,121.0,531900,33.3270110556493,34.3197305339027,33.2702842283206,34.3197305339027,1875303.18562444,0.0,1.0
2001-02-07,119.8,122.6,119.4,119.5,801400,33.9793695699301,34.7735451525328,33.8659159152726,33.894279328937,2825470.90234898,0.0,1.0
2001-02-08,120.9,122.4,118.1,119.8,895300,34.2913671202383,34.7168183252041,33.4971915376356,33.9793695699301,3156531.1940018,0.0,1.0
2001-02-09,110.8,121.0,105.0,121.0,4091300,31.4266623401357,34.3197305339027,29.7815843476015,34.3197305339027,14424568.3838038,0.0,1.0
2001-02-12,113.2,115.0,111.6,115.0,2065100,32.1073842680809,32.6179257140398,31.6535696494508,32.6179257140398,7280858.44826663,0.0,1.0
2001-02-13,112.6,113.7,111.7,113.5,1053800,31.9372037860946,32.2492013364028,31.6819330631152,32.192474509074,3715349.68417189,0.0,1.0
2001-02-14,108.0,113.1,107.2,112.2,1198200,30.632486757533,32.0790208544165,30.4055794482179,31.8237501314371,4224456.24556345,0.0,1.0
2001-02-15,108.2,108.9,106.9,108.8,1193800,30.6892135848618,30.8877574805124,30.3204892072248,30.8593940668481,4208943.30324958,0.0,1.0
2001-02-16,108.6,109.6,108.1,108.2,661300,30.8026672395193,31.0863013761631,30.6608501711974,30.6892135848618,2331524.71640053,0.0,1.0
2001-02-20,106.3,109.5,105.3,108.7,1086900,30.1503087252385,31.0579379624987,29.8666745885947,30.8310306531837,3832049.31839669,0.0,1.0
2001-02-21,105.6,107.0,104.5,106.3,773400,29.9517648295878,30.3488526208892,29.6397672792796,30.1503087252385,2726752.17853345,0.0,1.0
2001-02-22,106.0,106.6,104.5,106.3,1204400,30.0652184842454,30.2353989662316,29.6397672792796,30.1503087252385,4246315.39155117,0.0,1.0
2001-02-23,102.2,107.3,101.0,106.8,1044000,28.9874087649988,30.4339428618823,28.6470478010262,30.2921257935604,3680798.13083646,0.0,1.0
2001-02-26,106.1,106.7,102.5,102.5,868500,30.0935818979097,30.263762379896,29.072499005992,29.072499005992,3062043.2726355,0.0,1.0
2001-02-27,110.9,112.0,106.1,106.1,1127100,31.4550257538001,31.7670233041083,30.0935818979097,30.0935818979097,3973781.20044614,0.0,1.0
2001-02-28,109.7,111.7,109.1,111.7,827500,31.1146647898275,31.6819330631152,30.9444843078412,31.6819330631152,2917490.85561989,0.0,1.0
2001-03-01,110.0,111.8,106.5,109.0,980400,31.1997550308207,31.7102964767795,30.2070355525673,30.9161208941768,3456565.60102687,0.0,1.0
2001-03-02,112.4,115.9,108.8,108.8,873000,31.8804769587658,32.8731964370192,30.8593940668481,30.8593940668481,3077908.78182014,0.0,1.0
2001-03-05,110.3,111.0,108.9,111.0,1083700,31.2848452718138,31.4833891674645,30.8877574805124,31.4833891674645,3820767.17853206,0.0,1.0
2001-03-06,110.4,111.5,109.3,110.3,462400,31.3132086854782,31.6252062357864,31.00121113517,31.2848452718138,1630269.21043944,0.0,1.0
2001-03-07,110.0,111.0,109.5,109.8,736900,31.1997550308207,31.4833891674645,31.0579379624987,31.1430282034919,2598065.27070247,0.0,1.0
2001-03-08,112.5,113.0,110.0,110.0,642200,31.9088403724302,32.0506574407521,31.1997550308207,31.1997550308207,2264184.4440835,0.0,1.0
2001-03-09,112.0,113.0,111.7,112.3,791900,31.8577862278343,32.1422307477257,31.7724528718669,31.9431195838017,2784022.69905712,0.32,1.0
2001-03-12,110.8,112.7,110.6,111.8,858200,31.5164528039647,32.0568973917583,31.4595638999864,31.800897323856,3017108.57473269,0.0,1.0
2001-03-13,110.8,111.1,107.6,110.7,1262000,31.5164528039647,31.6017861599321,30.6062303403123,31.4880083519755,4436717.57319116,0.0,1.0
2001-03-14,108.7,110.0,107.9,109.0,840500,30.9191193121928,31.2888971880516,30.6915636962797,31.0044526681602,2954882.02873785,0.0,1.0
2001-03-15,111.1,111.2,109.2,109.3,654400,31.6017861599321,31.6302306119212,31.0613415721385,31.0897860241276,2300624.3897752,0.0,1.0
2001-03-16,106.8,111.4,105.4,109.0,983900,30.3786747243992,31.6871195158995,29.9804523965512,31.0044526681602,3459022.52001805,0.0,1.0
2001-03-19,108.8,109.1,105.0,107.3,967900,30.9475637641819,31.0328971201493,29.8666745885947,30.5208969843448,3402772.53493798,0.0,1.0
2001-03-20,105.5,109.3,105.5,108.5,613500,30.0088968485404,31.0897860241276,30.0088968485404,30.8622304082145,2156835.36541424,0.0,1.0
2001-03-21,103.6,107.3,103.4,104.6,1186400,29.4684522607467,30.5208969843448,29.4115633567685,29.7528967806381,4170936.3936878,0.0,1.0
2001-03-22,100.4,103.6,99.3,103.6,1769900,28.5582297970943,29.4684522607467,28.2453408252138,29.4684522607467,6222303.0370769,0.0,1.0
2001-03-23,103.0,105.0,100.5,101.0,781000,29.2977855488119,29.8666745885947,28.5866742490835,28.7288965090292,2745702.39672132,0.0,1.0
2001-03-26,105.0,106.8,103.8,103.8,581800,29.8666745885947,30.3786747243992,29.525341164725,29.525341164725,2045390.08247434,0.0,1.0
2001-03-27,104.8,105.8,104.3,104.3,794300,29.8097856846164,30.0942302045078,29.6675634246707,29.6675634246707,2792460.19681913,0.0,1.0
2001-03-28,100.3,104.0,99.5,103.7,1433900,28.5297853451052,29.5822300687033,28.3022297291921,29.4968967127359,5041053.35039525,0.0,1.0
2001-03-29,105.4,106.1,100.6,101.1,1095800,29.9804523965512,30.1795635604752,28.6151187010726,28.7573409610183,3852420.85317186,0.0,1.0
2001-03-30,107.4,109.3,106.0,107.0,944600,30.549341436334,31.0897860241276,30.1511191084861,30.4355636283774,3320858.49416511,0.0,1.0
2001-04-02,106.6,110.3,106.3,107.3,1041000,30.3217858204209,31.374230544019,30.2364524644535,30.5208969843448,3659764.65427258,0.0,1.0
2001-04-03,104.8,106.5,104.6,105.6,750000,29.8097856846164,30.2933413684317,29.7528967806381,30.0373413005295,2636718.05062866,0.0,1.0
2001-04-04,105.1,106.2,103.3,104.2,800600,29.8951190405838,30.2080080124643,29.3831189047793,29.6391189726816,2814608.62844441,0.0,1.0
2001-04-05,106.5,107.0,103.8,106.0,1029800,30.2933413684317,30.4355636283774,29.525341164725,30.1511191084861,3620389.66471654,0.0,1.0
2001-04-06,104.3,107.2,102.9,105.5,578400,29.6675634246707,30.4924525323557,29.2693410968228,30.0088968485404,2033436.96064483,0.0,1.0
2001-04-09,103.9,104.3,102.4,103.8,635900,29.5537856167142,29.6675634246707,29.1271188368771,29.525341164725,2235585.34452635,0.0,1.0
2001-04-10,102.0,102.5,99.55,100.3,1823900,29.0133410289205,29.1555632888662,28.3164519551867,28.5297853451052,6412146.73672217,0.0,1.0
2001-04-11,100.9,102.0,99.98,102.0,1194500,28.70045205704,29.0133410289205,28.43876309874,29.0133410289205,4199412.94863459,0.0,1.0
2001-04-12,101.3,103.0,100.2,100.5,975100,28.8142298649966,29.2977855488119,28.5013408931161,28.5866742490835,3428085.02822401,0.0,1.0
2001-04-16,100.0,102.0,99.7,101.0,902400,28.4444519891378,29.0133410289205,28.3591186331704,28.7288965090292,3172499.15851641,0.0,1.0
2001-04-17,100.2,100.9,98.78,100.5,1406000,28.5013408931161,28.70045205704,28.0974296748703,28.5866742490835,4942967.43891186,0.0,1.0
2001-04-18,100.6,101.5,99.85,100.5,1368100,28.6151187010726,28.8711187689749,28.4017853111541,28.5866742490835,4809725.28675343,0.0,1.0
2001-04-19,100.9,101.5,100.3,100.7,1002500,28.70045205704,28.8711187689749,28.5297853451052,28.6435631530618,3524413.12767365,0.0,1.0
2001-04-20,100.9,101.4,100.3,100.8,1075900,28.70045205704,28.8426743169857,28.5297853451052,28.6720076050509,3782459.93422851,0.0,1.0
2001-04-23,100.6,102.3,100.5,101.4,492000,28.6151187010726,29.098674384888,28.5866742490835,28.8426743169857,1729687.0412124,0.0,1.0
2001-04-24,97.82,101.0,97.7,100.6,1090300,27.8243629357746,28.7288965090292,27.7902295933876,28.6151187010726,3833084.92080057,0.0,1.0
2001-04-25,99.53,100.8,97.5,98.5,1700700,28.3107630647888,28.6720076050509,27.7333406894093,28.0177852093007,5979021.85160557,0.0,1.0
2001-04-26,102.8,104.5,99.1,101.0,1034200,29.2408966448336,29.724452328649,28.1884519212355,28.7288965090292,3635858.41061356,0.0,1.0
2001-04-27,107.0,107.0,105.0,105.5,1132300,30.4355636283774,30.4355636283774,29.8666745885947,30.0088968485404,3980741.13163579,0.0,1.0
2001-04-30,106.7,107.9,106.3,106.5,860400,30.35023027241,30.6915636962797,30.2364524644535,30.2933413684317,3024842.9476812,0.0,1.0
2001-05-01,108.7,109.3,105.7,106.0,698700,30.9191193121928,31.0897860241276,30.0657857525186,30.1511191084861,2456366.53596566,0.0,1.0
2001-05-02,92.85,97.25,91.5,97.0,7051900,26.4106736719144,27.6622295594365,26.0266735700611,27.5911184294637,24791829.3616377,0.0,1.0
2001-05-03,89.8,92.07,88.81,91.05,3999200,25.5431178862457,26.1888069463992,25.2615178115533,25.89867353611,14059683.7707656,0.0,1.0
2001-05-04,89.5,91.0,88.16,89.99,3279800,25.4577845302783,25.8844513101154,25.0766288736239,25.5971623450251,11530543.8166025,0.0,1.0
2001-05-07,87.84,90.3,87.76,89.35,1378700,24.9856066272586,25.6853401461914,24.9628510656673,25.4151178522946,4846990.90186899,0.0,1.0
2001-05-08,89.0,89.5,88.15,89.0,1481000,25.3155622703326,25.4577845302783,25.073784428425,25.3155622703326,5206639.24397474,0.0,1.0
2001-05-09,92.0,92.0,88.96,89.0,1994800,26.1688958300068,26.1688958300068,25.304184489537,25.3155622703326,7012966.88985873,0.0,1.0
2001-05-10,90.59,92.37,90.1,92.0,1624500,25.7678290569599,26.2741403023666,25.6284512422131,26.1688958300068,5711131.29766169,0.0,1.0
2001-05-11,93.0,93.4,90.59,90.59,1536900,26.4533403498981,26.5671181578547,25.7678290569599,25.7678290569599,5403162.62934827,0.0,1.0
2001-05-14,92.79,93.8,91.4,93.25,968300,26.393607000721,26.6808959658112,25.9982291180719,26.524451479871,3404178.78456497,0.0,1.0
2001-05-15,93.35,94.01,91.85,92.79,960800,26.5528959318601,26.7406293149884,26.1262291520231,26.393607000721,3377811.6040587,0.0,1.0
2001-05-16,96.15,96.6,93.1,93.1,1045900,27.349340587556,27.4773406215071,26.4817848018873,26.4817848018873,3676991.21220336,0.0,1.0
2001-05-17,93.99,94.9,93.07,94.75,2258800,26.7349404245906,26.9937849376918,26.4732514662905,26.9511182597081,7941091.64368004,0.0,1.0
2001-05-18,93.71,94.4,93.45,93.99,999200,26.655295959021,26.8515626777461,26.5813403838493,26.7349404245906,3512811.56825088,0.0,1.0
2001-05-21,94.89,95.64,93.8,93.95,935500,26.9909404924928,27.2042738824114,26.6808959658112,26.723562643795,3288866.31515083,0.0,1.0
2001-05-22,94.5,96.3,93.5,94.89,570100,26.8800071297352,27.3920072655397,26.5955626098438,26.9909404924928,2004257.28088454,0.0,1.0
2001-05-23,93.5,94.85,93.2,94.85,683400,26.5955626098438,26.9795627116972,26.5102292538764,26.9795627116972,2402577.48773284,0.0,1.0
2001-05-24,93.96,94.48,93.0,93.0,976200,26.7264070889939,26.8743182393374,26.4533403498981,26.4533403498981,3431952.21469826,0.0,1.0
2001-05-25,92.0,93.66,91.39,93.65,1073500,26.1688958300068,26.6410737330265,25.995384672873,26.6382292878275,3774022.43646649,0.0,1.0
2001-05-29,93.99,94.05,91.66,92.0,677000,26.7349404245906,26.7520070957841,26.0721846932437,26.1688958300068,2380077.49370081,0.0,1.0
2001-05-30,93.03,94.0,92.0,93.0,737500,26.4618736854949,26.7377848697895,26.1688958300068,26.4533403498981,2592772.74978485,0.0,1.0
2001-05-31,94.47,95.2,92.15,93.04,948900,26.8714737941385,27.0791182936592,26.2115625079905,26.4647181306938,3335975.67765538,0.0,1.0
2001-06-01,93.25,94.48,92.6,94.48,827800,26.524451479871,26.8743182393374,26.3395625419416,26.8743182393374,2910233.60308054,0.0,1.0
2001-06-04,93.25,93.25,92.32,92.5,847300,26.524451479871,26.524451479871,26.259918076372,26.3111180899525,2978788.27239689,0.0,1.0
2001-06-05,92.5,93.29,91.74,92.85,1245300,26.3111180899525,26.5358292606666,26.094940254835,26.4106736719144,4378006.65126382,0.0,1.0
2001-06-06,93.35,93.4,92.43,92.75,1083200,26.5528959318601,26.5671181578547,26.2912069735601,26.3822292199253,3808123.98992129,0.0,1.0
2001-06-07,94.01,94.5,92.86,93.55,713500,26.7406293149884,26.8800071297352,26.4135181171134,26.6097848358384,2508397.77216474,0.0,1.0
2001-06-08,94.81,95.29,94.0,94.5,377600,27.0592071772668,27.1962013703381,26.828029476459,26.9707317609082,1323034.18076775,0.32,1.0
2001-06-11,94.05,95.45,94.01,94.95,515000,26.8422997049039,27.2418661013618,26.830883522148,27.0991638169126,1804456.04633314,0.0,1.0
2001-06-12,95.09,95.25,93.3,94.06,716300,27.1391204565584,27.1847851875821,26.62824627823,26.8451537505929,2509770.61356975,0.0,1.0
2001-06-13,95.1,96.85,95.05,95.3,567600,27.1419745022473,27.6414324978197,27.1277042738024,27.199055416027,1988755.82892949,0.0,1.0
2001-06-14,92.4,94.56,92.3,94.56,603500,26.3713821662214,26.9878560350422,26.3428417093315,26.9878560350422,2114542.18245058,0.0,1.0
2001-06-15,92.25,92.57,91.0,91.0,1122400,26.3285714808866,26.4199009429341,25.9718157697635,25.9718157697635,3932663.04156177,0.0,1.0
2001-06-18,92.83,93.45,92.31,92.6,485600,26.4941061308478,26.6710569635648,26.3456957550205,26.4284630800011,1701444.38077547,0.0,1.0
2001-06-19,92.65,93.8,92.5,93.0,365800,26.442733308446,26.7709485626793,26.3999226231112,26.5426249075605,1281689.36261876,0.0,1.0
2001-06-20,93.55,94.6,92.7,92.7,660000,26.6995974204547,26.9992722177981,26.4570035368909,26.4570035368909,2312506.77782499,0.0,1.0
2001-06-21,94.8,95.8,93.55,93.55,680700,27.0563531315778,27.3417577004763,26.6995974204547,26.6995974204547,2385035.39949314,0.0,1.0
2001-06-22,94.5,95.16,94.21,94.5,480600,26.9707317609082,27.1590987763813,26.8879644359277,26.9707317609082,1683925.39003438,0.0,1.0
2001-06-25,93.55,95.3,93.55,94.45,506000,26.6995974204547,27.199055416027,26.6995974204547,26.9564615324633,1772921.86299916,0.0,1.0
2001-06-26,94.0,95.4,93.3,93.55,673200,26.828029476459,27.2275958729169,26.62824627823,26.6995974204547,2358756.91338149,0.0,1.0
2001-06-27,95.01,95.85,94.05,94.05,573700,27.1162880910465,27.3560279289212,26.8422997049039,26.8422997049039,2010128.99763363,0.0,1.0
2001-06-28,95.5,97.61,95.0,95.0,853500,27.2561363298067,27.8583399701826,27.1134340453575,27.1134340453575,2990491.7195055,0.0,1.0
2001-06-29,95.82,96.39,94.5,95.3,1264500,27.3474657918543,27.5101463961264,26.9707317609082,27.199055416027,4430552.75842378,0.0,1.0
2001-07-02,95.47,96.2,95.11,95.65,434800,27.2475741927398,27.4559195280357,27.1448285479363,27.2989470151415,1523451.43484592,0.0,1.0
2001-07-03,95.82,96.5,95.63,95.87,267300,27.3474657918543,27.5415408987052,27.2932389237635,27.3617360202992,936565.245019119,0.0,1.0
2001-07-05,94.6,95.82,94.23,95.82,832400,26.9992722177981,27.3474657918543,26.8936725273057,27.3474657918543,2916561.57857806,0.0,1.0
2001-07-06,93.2,94.95,93.1,94.4,716000,26.5997058213402,27.0991638169126,26.5711653644503,26.9421913040184,2508719.47412529,0.0,1.0
2001-07-09,94.42,94.5,92.92,93.2,517200,26.9478993953964,26.9707317609082,26.5197925420486,26.5997058213402,1812164.40225922,0.0,1.0
2001-07-10,93.89,94.5,93.81,94.5,713800,26.7966349738802,26.9707317609082,26.7738026083683,26.9707317609082,2501011.1181992,0.0,1.0
2001-07-11,94.76,96.0,93.8,94.2,711000,27.0449369488219,27.398838614256,26.7709485626793,26.8851103902387,2491200.48338419,0.0,1.0
2001-07-12,96.51,96.81,94.51,95.5,700900,27.5443949443942,27.6300163150638,26.9735858065972,27.2561363298067,2455812.12208718,0.0,1.0
2001-07-13,99.8,102.7,99.4,99.5,1798900,28.4833759760703,29.3110492258759,28.3692141485109,28.3977546054007,6302982.48883238,0.0,1.0
2001-07-16,100.4,101.0,99.6,100.8,822100,28.6546187174094,28.8258614587485,28.4262950622906,28.7687805449688,2880472.4576514,0.0,1.0
2001-07-17,100.3,101.4,99.8,100.3,827800,28.6260782605195,28.9400232863079,28.4833759760703,28.6260782605195,2900444.10709625,0.0,1.0
2001-07-18,101.5,101.8,100.1,100.5,744500,28.9685637431977,29.0541851138673,28.5689973467398,28.6831591742992,2608577.72134956,0.0,1.0
2001-07-19,101.7,102.4,100.8,101.5,420300,29.0256446569774,29.2254278552064,28.7687805449688,28.9685637431977,1472646.36169673,0.0,1.0
2001-07-20,99.95,102.1,99.83,101.7,552000,28.5261866614051,29.1398064845368,28.4919381131372,29.0256446569774,1934096.57781726,0.0,1.0
2001-07-23,99.1,100.3,98.9,99.9,344300,28.2835927778413,28.6260782605195,28.2265118640616,28.5119164329601,1206357.70243204,0.0,1.0
2001-07-24,98.23,100.0,97.5,98.6,603700,28.0352908028996,28.54045688985,27.8269454676037,28.1408904933921,2115242.94208022,0.0,1.0
2001-07-25,97.84,98.15,96.0,97.0,548400,27.9239830210292,28.0124584373878,27.398838614256,27.6842431831545,1921482.90448367,0.0,1.0
2001-07-26,99.41,99.49,97.11,97.3,536700,28.3720681941999,28.3949005597118,27.7156376857333,27.769864553824,1880488.4661495,0.0,1.0
2001-07-27,99.59,100.2,98.21,99.2,503000,28.4234410166016,28.5975378036297,28.0295827115217,28.3121332347312,1762410.4685545,0.0,1.0
2001-07-30,101.1,103.9,99.25,99.65,696900,28.8544019156383,29.6535347085541,28.3264034631761,28.4405652907355,2441796.9294943,0.0,1.0
2001-07-31,100.3,102.2,100.0,101.1,1278500,28.6260782605195,29.1683469414267,28.54045688985,28.8544019156383,4479605.93249887,0.0,1.0
2001-08-01,86.65,89.9,86.48,88.2,5737700,24.730305895055,25.6578707439751,24.6817871183423,25.1726829768477,20103742.6350401,0.0,1.0
2001-08-02,88.31,88.5,86.5,86.65,2436100,25.2040774794265,25.2583043475172,24.6874952097202,24.730305895055,8535602.66887797,0.0,1.0
2001-08-03,88.6,88.75,88.31,88.31,1318400,25.2868448044071,25.3296554897419,25.2040774794265,25.2040774794265,4619407.47861282,0.0,1.0
2001-08-06,89.51,89.94,88.5,88.5,966300,25.5465629621047,25.6692869267311,25.2583043475172,25.2583043475172,3385720.15062468,0.0,1.0
2001-08-07,89.89,90.45,89.34,89.52,1024300,25.6550166982862,25.8148432568693,25.498044185392,25.5494170077937,3588940.44322141,0.0,1.0
2001-08-08,89.76,90.29,89.4,89.55,762200,25.6179141043294,25.7691785258456,25.5151684595259,25.5579791448607,2670594.94857303,0.0,1.0
2001-08-09,89.15,90.09,88.27,89.6,843200,25.4438173173013,25.7120976120659,25.1926612966706,25.5722493733056,2954402.59857883,0.0,1.0
2001-08-10,89.85,90.75,88.81,89.15,636000,25.6436005155302,25.9004646275389,25.3467797638758,25.4438173173013,2228415.62226772,0.0,1.0
2001-08-13,88.5,90.88,88.5,90.5,651100,25.2583043475172,25.9375672214957,25.2583043475172,25.8291134853142,2281322.97430584,0.0,1.0
2001-08-14,89.68,89.95,88.3,88.3,541700,25.5950817388175,25.6721409724201,25.2012234337375,25.2012234337375,1898007.4568906,0.0,1.0
2001-08-15,90.1,90.85,89.5,89.68,541400,25.7149516577548,25.9290050844287,25.5437089164157,25.5950817388175,1896956.31744614,0.0,1.0
2001-08-16,90.52,90.69,89.71,90.0,519400,25.8348215766922,25.883340353405,25.6036438758844,25.686411200865,1819872.7581853,0.0,1.0
2001-08-17,90.17,90.4,89.9,90.27,410300,25.7349299775777,25.8005730284244,25.6578707439751,25.7634704344676,1437608.38021454,0.0,1.0
2001-08-20,90.05,90.38,89.95,90.0,343000,25.7006814293099,25.7948649370464,25.6721409724201,25.686411200865,1201802.76483935,0.0,1.0
2001-08-21,90.01,91.28,90.0,90.0,482100,25.689265246554,26.0517290490551,25.686411200865,25.686411200865,1689181.08725671,0.0,1.0
2001-08-22,91.16,91.5,89.55,90.01,448900,26.0174805007873,26.1145180542127,25.5579791448607,25.689265246554,1572854.98873581,0.0,1.0
2001-08-23,91.61,91.85,90.2,90.7,557500,26.1459125567916,26.2144096533272,25.7434921146447,25.8861943990939,1953367.46763247,0.0,1.0
2001-08-24,90.07,91.61,89.75,91.61,654000,25.7063895206879,26.1459125567916,25.6150600586404,26.1459125567916,2291483.98893567,0.0,1.0
2001-08-27,90.46,91.1,89.32,89.6,547700,25.8176973025583,26.0003562266533,25.492336094014,25.5722493733056,1919030.24577992,0.0,1.0
2001-08-28,91.0,91.35,90.51,90.7,574200,25.9718157697635,26.071707368878,25.8319675310032,25.8861943990939,2011880.89670774,0.0,1.0
2001-08-29,91.44,92.35,91.08,91.3,628800,26.0973937800788,26.3571119377765,25.9946481352754,26.057437140433,2203188.27560054,0.0,1.0
2001-08-30,91.0,91.85,90.7,91.35,561500,25.9718157697635,26.2144096533272,25.8861943990939,26.071707368878,1967382.66022535,0.0,1.0
2001-08-31,90.0,91.48,90.0,91.2,557300,25.686411200865,26.1088099628348,25.686411200865,26.0288966835432,1952666.70800283,0.0,1.0
2001-09-04,91.2,91.84,90.0,90.1,644300,26.0288966835432,26.2115556076382,25.686411200865,25.7149516577548,2257497.14689794,0.0,1.0
2001-09-05,90.71,91.51,89.45,91.2,558700,25.8890484447829,26.1173720999017,25.5294386879708,26.0288966835432,1957572.02541034,0.0,1.0
2001-09-06,89.85,91.0,89.5,90.65,517400,25.6436005155302,25.9718157697635,25.5437089164157,25.871924170649,1812865.16188886,0.0,1.0
2001-09-07,86.55,89.0,86.0,89.0,1015400,24.7017654381652,25.4010066319665,24.544792925271,25.4010066319665,3557756.63970226,0.0,1.0
2001-09-10,88.77,89.4,86.2,86.24,724500,25.4266930431674,25.6071460860557,24.6905592015436,24.7020165376,2529383.78147772,0.32,1.0
2001-09-17,85.51,87.01,84.35,87.0,1382500,24.4929201545707,24.9225702566857,24.1606574089351,24.9197059226716,4826601.90185363,0.0,1.0
2001-09-18,86.64,87.1,85.3,85.5,890300,24.816589898164,24.9483492628126,24.4327691402746,24.4900558205566,3108226.88840527,0.0,1.0
2001-09-19,85.25,86.9,84.52,86.9,1344300,24.4184474702041,24.8910625825306,24.2093510871748,24.8910625825306,4693237.56720566,0.0,1.0
2001-09-20,82.35,84.07,81.9,84.07,1147700,23.587790606115,24.0804560565403,23.4588955754805,24.0804560565403,4006865.10145202,0.0,1.0
2001-09-21,79.9,81.4,78.76,81.4,1490800,22.8860287726605,23.3156788747755,22.5594946950531,23.3156788747755,5204700.26421945,0.0,1.0
2001-09-24,78.03,80.35,77.2,79.95,1515400,22.3503983120238,23.014923803295,22.1126585888534,22.900350442731,5290584.10276237,0.0,1.0
2001-09-25,77.58,77.95,75.5,77.95,2180400,22.2215032813892,22.327483639911,21.6257218064564,22.327483639911,7612240.7137806,0.0,1.0
2001-09-26,79.99,80.2,77.41,77.6,1706400,22.9118077787874,22.9719587930835,22.1728096031495,22.2272319494174,5957405.77600219,0.0,1.0
2001-09-27,80.15,80.3,79.5,80.24,1612300,22.957637123013,23.0006021332245,22.7714554120965,22.9834161291399,5628882.63751074,0.0,1.0
2001-09-28,82.95,83.0,80.41,81.0,1205100,23.759650646961,23.7739723170315,23.0321098073796,23.2011055142115,4207260.72471886,0.0,1.0
2001-10-01,82.92,84.0,81.5,83.5,1008600,23.7510576449187,24.0604057184416,23.3443222149165,23.9171890177366,3521237.38026009,0.0,1.0
2001-10-02,83.15,83.2,82.5,83.2,709300,23.8169373272431,23.8312589973136,23.6307556163265,23.8312589973136,2476317.34465445,0.0,1.0
2001-10-03,84.7,85.75,82.8,85.75,951200,24.2609090994286,24.5616641709091,23.7166856367495,24.5616641709091,3320841.75699325,0.0,1.0
2001-10-04,84.75,85.4,84.0,85.4,476800,24.2752307694991,24.4614124804156,24.0604057184416,24.4614124804156,1664610.3340353,0.0,1.0
2001-10-05,84.8,85.5,82.43,85.5,705600,24.2895524395696,24.4900558205566,23.6107052782278,24.4900558205566,2463399.85674352,0.0,1.0
2001-10-08,82.4,84.81,82.0,84.81,664000,23.6021122761855,24.2924167735837,23.4875389156215,24.2924167735837,2318165.39806931,0.0,1.0
2001-10-09,84.1,84.4,81.87,84.4,682700,24.0890490585826,24.1749790790056,23.4503025734382,24.1749790790056,2383451.08021372,0.0,1.0
2001-10-10,84.95,85.4,83.74,84.9,477600,24.3325174497811,24.4614124804156,23.985933034075,24.3181957797106,1667403.30439442,0.0,1.0
2001-10-11,84.1,85.94,84.1,85.03,594900,24.0890490585826,24.616086517177,24.0890490585826,24.3554321218939,2076922.58330034,0.0,1.0
2001-10-12,83.19,84.15,81.99,84.11,712200,23.8283946632995,24.1033707286531,23.4846745816074,24.0919133925967,2486441.86220626,0.0,1.0
2001-10-15,83.53,83.98,82.31,83.0,533700,23.9257820197789,24.0546770504134,23.5763332700586,23.7739723170315,1863260.35082769,0.0,1.0
2001-10-16,84.67,85.2,83.45,83.9,427600,24.2523160973863,24.4041258001336,23.9028673476661,24.0317623783006,1492842.65694945,0.0,1.0
2001-10-17,83.49,84.8,82.0,84.75,720000,23.9143246837225,24.2895524395696,23.4875389156215,24.2752307694991,2513673.32320767,0.0,1.0
2001-10-18,80.38,83.5,79.75,83.0,885500,23.0235168053373,23.9171890177366,22.843063762449,23.7739723170315,3091469.06625055,0.0,1.0
2001-10-19,80.04,80.4,78.8,79.85,798600,22.9261294488579,23.0292454733655,22.5709520311095,22.87170710259,2788082.66099118,0.0,1.0
2001-10-22,80.09,80.23,78.0,79.9,1075400,22.9404511189284,22.9805517951258,22.3418053099815,22.8860287726605,3754450.40524658,0.0,1.0
2001-10-23,79.35,80.2,79.0,80.16,521300,22.728490401885,22.9719587930835,22.6282387113915,22.9605014570271,1819969.31026133,0.0,1.0
2001-10-24,77.49,78.85,77.0,78.85,1203700,22.1957242752623,22.58527370118,22.0553719085714,22.58527370118,4202373.0265904,0.0,1.0
2001-10-25,77.3,77.99,76.0,77.4,1140100,22.1413019289944,22.3389409759674,21.7689385071614,22.1699452691354,3980331.88304039,0.0,1.0
2001-10-26,77.05,77.58,76.5,77.3,614700,22.0696935786419,22.2215032813892,21.9121552078664,22.1413019289944,2146048.59968856,0.0,1.0
2001-10-29,76.1,77.03,74.77,76.93,925900,21.7975818473024,22.0639649106137,21.4166254234271,22.0353215704727,3232514.0693861,0.0,1.0
2001-10-30,74.44,76.29,74.1,76.29,687100,21.3221024009618,21.8520041935703,21.2247150444824,21.8520041935703,2398812.41718888,0.0,1.0
2001-10-31,72.9,75.0,72.0,75.0,1298700,20.8809949627904,21.4825051057514,20.6232049015213,21.4825051057514,4534038.25673584,0.0,1.0
2001-11-01,71.61,72.9,69.86,72.9,2603200,20.5114958749714,20.8809949627904,20.0102374225039,20.8809949627904,9088325.54857533,0.0,1.0
2001-11-02,79.9,81.59,76.5,76.5,3605800,22.8860287726605,23.3701012210434,21.9121552078664,21.9121552078664,12588615.651142,0.0,1.0
2001-11-05,80.91,82.5,80.7,80.75,1209000,23.1753265080846,23.6307556163265,23.1151754937885,23.129497163859,4220876.45521956,0.0,1.0
2001-11-06,83.49,84.73,80.96,80.96,1005700,23.9143246837225,24.2695021014709,23.1896481781551,23.1896481781551,3511112.86270827,0.0,1.0
2001-11-07,80.1,83.95,80.1,83.95,1619000,22.9433154529425,24.0460840483711,22.9433154529425,24.0460840483711,5652273.76426837,0.0,1.0
2001-11-08,81.75,82.88,80.26,80.26,790300,23.415930565269,23.7396003088623,22.9891447971681,22.9891447971681,2759105.59351532,0.0,1.0
2001-11-09,81.06,82.34,80.95,81.75,839700,23.2182915182961,23.5849262721009,23.186783844141,23.415930565269,2931571.51319095,0.0,1.0
2001-11-12,81.92,83.1,80.01,81.31,626200,23.4646242435087,23.8026156571725,22.9175364468156,23.2898998686486,2186197.5486009,0.0,1.0
2001-11-13,84.1,84.99,82.5,82.5,699200,24.0890490585826,24.3439747858375,23.6307556163265,23.6307556163265,2441056.09387056,0.0,1.0
2001-11-14,83.93,85.8,83.69,84.5,755500,24.0403553803429,24.5759858409796,23.9716113640045,24.2036224191466,2637611.38289361,0.0,1.0
2001-11-15,84.05,84.95,83.45,84.43,595100,24.0747273885121,24.3325174497811,23.9028673476661,24.1835720810479,2077620.82589012,0.0,1.0
2001-11-16,85.85,86.35,84.65,85.2,986500,24.5903075110501,24.7335242117551,24.2465874293581,24.4041258001336,3444081.57408941,0.0,1.0
2001-11-19,88.17,89.0,85.5,86.0,1052900,25.2548330023213,25.4925727254917,24.4900558205566,24.6332725212616,3675898.11389634,0.0,1.0
2001-11-20,87.9,89.2,86.8,88.0,913800,25.1774959839406,25.5498594057737,24.8624192423896,25.2061393240816,3190270.39270442,0.0,1.0
2001-11-21,88.35,90.0,87.4,90.0,743300,25.3063910145751,25.7790061269017,25.0342792832356,25.7790061269017,2595018.58491704,0.0,1.0
2001-11-23,89.24,89.75,88.35,89.75,236700,25.5613167418301,25.7073977765492,25.3063910145751,25.7073977765492,826370.105004522,0.0,1.0
2001-11-26,90.0,90.01,88.7,90.0,1038500,25.7790061269017,25.7818704609158,25.4066427050687,25.7790061269017,3625624.64743218,0.0,1.0
2001-11-27,90.4,90.9,88.5,90.9,1041200,25.8935794874657,26.0367961881707,25.3493560247867,26.0367961881707,3635050.92239421,0.0,1.0
2001-11-28,90.29,90.9,89.5,90.9,806000,25.8620718133106,26.0367961881707,25.6357894261967,26.0367961881707,2813917.63681304,0.0,1.0
2001-11-29,91.16,91.5,89.25,89.8,594000,26.1112688725373,26.2086562290167,25.5641810758442,25.7217194466197,2073780.49164633,0.0,1.0
2001-11-30,91.23,92.0,90.6,92.0,697600,26.131319210636,26.3518729297217,25.9508661677477,26.3518729297217,2435470.15315233,0.0,1.0
2001-12-03,91.15,91.79,89.9,91.79,913300,26.1084045385232,26.2917219154256,25.7503627867607,26.2917219154256,3188524.78622996,0.0,1.0
2001-12-04,91.5,91.75,90.03,91.2,795400,26.2086562290167,26.2802645793692,25.787599128944,26.1227262085937,2776910.7795547,0.0,1.0
2001-12-05,91.15,91.81,89.75,90.5,860900,26.1084045385232,26.2974505834538,25.7073977765492,25.9222228276067,3005585.22770762,0.0,1.0
2001-12-06,92.95,93.3,91.2,93.3,547300,26.6239846610612,26.7242363515547,26.1227262085937,26.7242363515547,1910740.84693273,0.0,1.0
2001-12-07,94.3,94.9,92.0,94.9,729600,27.0106697529648,27.1825297938108,26.3518729297217,27.1825297938108,2547188.96751711,0.0,1.0
2001-12-10,91.8,93.7,91.8,93.0,675200,26.2945862494397,26.8388097121187,26.2945862494397,26.6383063311317,2357266.98309698,0.0,1.0
2001-12-11,91.94,92.45,91.69,92.25,510000,26.3346869256371,26.4807679603562,26.2630785752846,26.4234812800742,1780518.60393877,0.0,1.0
2001-12-12,90.91,92.2,90.43,91.94,472700,26.0396605221848,26.4091596100037,25.902172489508,26.3346869256371,1650296.36094482,0.0,1.0
2001-12-13,89.74,90.3,89.41,90.25,605700,25.7961921309863,25.9571668088707,25.7013320529472,25.9427940697739,2107114.0160531,0.32,1.0
2001-12-14,89.4,89.8,88.92,89.8,801900,25.6984575051279,25.8134394179025,25.5604792097983,25.8134394179025,2789656.1490391,0.0,1.0
2001-12-17,89.0,90.1,88.4,88.75,1008900,25.5834755923532,25.8996758524834,25.4110027231913,25.5116118968691,3509769.40861149,0.0,1.0
2001-12-18,90.2,90.34,89.47,89.9,723300,25.9284213306771,25.9686650001482,25.7185793398634,25.8421848960961,2516221.83888263,0.0,1.0
2001-12-19,91.79,91.86,89.0,89.0,648800,26.3854744339562,26.4055962686918,25.5834755923532,25.5834755923532,2257050.64159692,0.0,1.0
2001-12-20,92.25,92.25,90.4,91.79,607700,26.517703633647,26.517703633647,25.9859122870644,26.3854744339562,2114071.63208762,0.0,1.0
2001-12-21,89.95,91.29,89.6,91.05,1080700,25.856557635193,26.2417470429879,25.7559484615152,26.1727578953232,3759547.8242506,0.0,1.0
2001-12-24,90.1,90.3,89.0,89.0,181700,25.8996758524834,25.9571668088707,25.5834755923532,25.5834755923532,632099.41673576,0.0,1.0
2001-12-26,90.65,91.1,89.85,89.85,345600,26.0577759825485,26.18713063442,25.8278121569993,25.8278121569993,1202276.05076433,0.0,1.0
2001-12-27,91.42,91.55,90.0,90.0,384200,26.2791161646397,26.3164852862914,25.8709303742898,25.8709303742898,1336558.04023048,0.0,1.0
2001-12-28,92.86,93.12,91.6,91.67,448300,26.6930510506283,26.7677892939318,26.3308580253883,26.3509798601238,1559549.63413671,0.0,1.0
2001-12-31,92.65,93.9,91.85,92.2,400000,26.6326855464217,26.9920040238423,26.4027217208724,26.5033308945502,1391523.20690315,0.0,1.0
2002-01-02,92.11,92.5,90.2,92.5,526300,26.4774599641759,26.5895673291312,25.9284213306771,26.5895673291312,1830896.65948283,0.0,1.0
2002-01-03,91.54,92.1,90.31,92.1,394700,26.3136107384721,26.4745854163565,25.9600413566901,26.4745854163565,1373085.52441169,0.0,1.0
2002-01-04,92.24,92.49,91.3,92.49,523500,26.5148290858277,26.5866927813118,26.2446215908073,26.5866927813118,1821155.9970345,0.0,1.0
2002-01-07,91.5,92.39,91.3,92.39,454200,26.3021125471946,26.5579473031181,26.2446215908073,26.5579473031181,1580074.60143854,0.0,1.0
2002-01-08,91.0,91.25,89.5,91.15,627100,26.1583851562263,26.2302488517105,25.7272029833215,26.2015033735168,2181560.50762243,0.0,1.0
2002-01-09,93.21,94.35,91.2,91.25,596700,26.7936602243061,27.1213586757138,26.2158761126136,26.2302488517105,2075804.74389778,0.0,1.0
2002-01-10,92.5,93.25,91.75,92.5,569600,26.5895673291312,26.8051584155836,26.3739762426788,26.5895673291312,1981529.04663009,0.0,1.0
2002-01-11,93.2,93.8,91.35,92.1,509600,26.7907856764868,26.9632585456487,26.2589943299041,26.4745854163565,1772800.56559462,0.0,1.0
2002-01-14,93.49,94.57,92.8,93.2,502400,26.8741475632484,27.1845987277398,26.6758037637121,26.7907856764868,1747753.14787036,0.0,1.0
2002-01-15,94.4,94.5,92.6,93.55,536900,27.1357314148106,27.1644768930043,26.6183128073248,26.8913948501645,1867772.02446576,0.0,1.0
2002-01-16,94.0,95.02,93.51,94.2,471800,27.020749502036,27.3139533796113,26.8798966588871,27.0782404584233,1641301.62254227,0.0,1.0
2002-01-17,93.53,94.0,92.65,93.6,417800,26.8856457545258,27.020749502036,26.6326855464217,26.9057675892614,1453445.98961035,0.0,1.0
2002-01-18,93.13,93.95,92.3,93.15,592400,26.7706638417512,27.0063767629392,26.5320763727439,26.7764129373899,2060845.86942357,0.0,1.0
2002-01-22,91.76,92.99,91.25,92.99,476500,26.3768507904981,26.7304201722801,26.2302488517105,26.7304201722801,1657652.02022339,0.0,1.0
2002-01-23,91.6,92.0,90.99,92.0,947800,26.3308580253883,26.4458399381629,26.155510608407,26.4458399381629,3297214.23875703,0.0,1.0
2002-01-24,93.1,93.1,91.2,93.1,595600,26.7620401982931,26.7620401982931,26.2158761126136,26.7620401982931,2071978.0550788,0.0,1.0
2002-01-25,93.4,93.78,92.3,93.1,613300,26.8482766328741,26.95750945001,26.5320763727439,26.7620401982931,2133552.95698426,0.0,1.0
2002-01-28,90.85,91.64,89.3,91.64,1022200,26.1152669389359,26.3423562166657,25.6697120269342,26.3423562166657,3556037.55524101,0.0,1.0
2002-01-29,89.43,91.35,88.6,90.45,625000,25.7070811485859,26.2589943299041,25.4684936795786,26.0002850261612,2174255.01078619,0.0,1.0
2002-01-30,89.05,89.49,87.99,88.65,986400,25.5978483314501,25.7243284355021,25.2931462625973,25.4828664186754,3431496.22822318,0.0,1.0
2002-01-31,92.0,92.0,88.96,89.0,700300,26.4458399381629,26.4458399381629,25.5719774010758,25.5834755923532,2436209.2544857,0.0,1.0
2002-02-01,93.15,93.15,91.1,93.15,751900,26.7764129373899,26.7764129373899,26.18713063442,26.7764129373899,2615715.74817621,0.0,1.0
2002-02-04,90.12,93.06,90.04,93.05,491700,25.9054249481222,26.7505420070156,25.8824285655672,26.7476674591963,1710529.9020857,0.0,1.0
2002-02-05,89.62,91.4,89.5,90.16,559600,25.7616975571539,26.273367069001,25.7272029833215,25.9169231393996,1946740.96645752,0.0,1.0
2002-02-06,89.57,90.1,89.29,89.69,512400,25.7473248180571,25.8996758524834,25.6668374791148,25.7818193918894,1782541.22804294,0.0,1.0
2002-02-07,89.68,90.15,89.0,89.57,610200,25.7789448440701,25.9140485915803,25.5834755923532,25.7473248180571,2122768.65213076,0.0,1.0
2002-02-08,90.95,92.4,89.0,90.9,1105300,26.1440124171295,26.5608218509375,25.5834755923532,26.1296396780327,3845126.50147515,0.0,1.0
2002-02-11,91.5,92.25,89.75,89.75,567400,26.3021125471946,26.517703633647,25.7990666788056,25.7990666788056,1973875.66899213,0.0,1.0
2002-02-12,91.2,93.21,90.75,92.05,445500,26.2158761126136,26.7936602243061,26.0865214607422,26.4602126772597,1549808.97168839,0.0,1.0
2002-02-13,94.15,95.1,91.62,92.0,797100,27.0638677193265,27.3369497621662,26.336607121027,26.4458399381629,2772957.87055626,0.0,1.0
2002-02-14,94.61,95.0,93.45,94.15,483200,27.1960969190173,27.3082042839726,26.8626493719709,27.0638677193265,1680960.03393901,0.0,1.0
2002-02-15,93.69,95.0,92.85,95.0,513500,26.9316385196357,27.3082042839726,26.690176502809,27.3082042839726,1786367.91686192,0.0,1.0
2002-02-19,92.15,94.7,91.9,93.7,572200,26.4889581554534,27.2219678493916,26.4170944599692,26.934513067455,1990573.94747496,0.0,1.0
2002-02-20,93.68,93.76,90.72,93.76,535200,26.9287639718163,26.9517603543712,26.0778978172841,26.9517603543712,1861858.05083642,0.0,1.0
2002-02-21,93.05,94.0,92.6,92.6,524700,26.7476674591963,27.020749502036,26.6183128073248,26.6183128073248,1825330.56665521,0.0,1.0
2002-02-22,92.3,92.99,91.9,92.9,447100,26.5320763727439,26.7304201722801,26.4170944599692,26.7045492419058,1555375.064516,0.0,1.0
2002-02-25,92.5,92.9,91.7,91.7,521900,26.5895673291312,26.7045492419058,26.3596035035819,26.3596035035819,1815589.90420689,0.0,1.0
2002-02-26,93.78,94.65,92.6,92.65,750300,26.95750945001,27.2075951102948,26.6183128073248,26.6326855464217,2610149.65534859,0.0,1.0
2002-02-27,93.88,95.47,93.0,94.0,624300,26.9862549282036,27.4433080314827,26.7332947200994,27.020749502036,2171819.8451741,0.0,1.0
2002-02-28,89.7,97.2,87.75,94.5,5316400,25.7846939397088,27.940604804233,25.2241571149325,27.1644768930043,18494734.9429499,0.0,1.0
2002-03-01,94.5,94.5,90.75,91.5,2542300,27.1644768930043,27.1644768930043,26.0865214607422,26.3021125471946,8844173.62227473,0.0,1.0
2002-03-04,95.3,98.25,94.0,94.99,1307700,27.3944407185535,28.2424323252663,27.020749502036,27.3053297361532,4549237.24416815,0.0,1.0
2002-03-05,96.45,98.05,95.01,95.3,869000,27.7250137177806,28.184941368879,27.3110788317919,27.3944407185535,3023084.1669971,0.0,1.0
2002-03-06,97.11,98.0,96.25,96.9,733400,27.9147338738587,28.1705686297822,27.6675227613932,27.854368369652,2551357.79985694,0.0,1.0
2002-03-07,96.25,97.1,94.8,97.1,604600,27.6675227613932,27.9118593260393,27.2507133275852,27.9118593260393,2103287.32723412,0.0,1.0
2002-03-08,96.58,98.4,96.45,97.0,755900,27.7623828394323,28.2855505425568,27.7250137177806,27.8831138478457,2629630.98024524,0.0,1.0
2002-03-11,96.75,97.07,96.15,96.4,451800,27.9061102304006,27.9984095097156,27.7330490816849,27.8051578936498,1566382.76130584,0.33,1.0
2002-03-12,97.05,97.05,96.25,97.05,411300,27.9926408047584,27.9926408047584,27.7618926064709,27.9926408047584,1425969.96397763,0.0,1.0
2002-03-13,96.38,97.05,95.6,97.05,701400,27.7993891886926,27.9926408047584,27.5744096953622,27.9926408047584,2431741.63076564,0.0,1.0
2002-03-14,96.13,96.7,95.3,96.7,550700,27.7272803767277,27.8916884680076,27.4878791210044,27.8916884680076,1909267.34539869,0.0,1.0
2002-03-15,96.0,96.31,95.75,96.13,607700,27.689783794506,27.7791987213424,27.6176749825411,27.7272803767277,2106885.35645321,0.0,1.0
2002-03-18,96.29,96.3,95.7,96.2,498600,27.7734300163852,27.7763143688638,27.6032532201482,27.7474708440779,1728637.54932955,0.0,1.0
2002-03-19,96.7,97.25,96.19,96.35,739900,27.8916884680076,28.0503278543303,27.7445864915993,27.7907361312568,2565220.46279369,0.0,1.0
2002-03-20,98.8,99.5,96.6,96.7,1276100,28.4974024885124,28.699307162014,27.8628449432217,27.8916884680076,4424216.55976623,0.0,1.0
2002-03-21,99.4,100.0,98.21,100.0,671600,28.6704636372281,28.8435247859437,28.3272256922754,28.8435247859437,2328425.54779327,0.0,1.0
2002-03-22,98.91,99.26,98.5,98.9,921400,28.529130365777,28.6300827025278,28.4108719141546,28.5262460132984,3194477.81378309,0.0,1.0
2002-03-25,98.51,99.4,98.3,98.5,460200,28.4137562666332,28.6704636372281,28.3531848645827,28.4108719141546,1595505.41556651,0.0,1.0
2002-03-26,98.77,99.5,97.88,98.51,488800,28.4887494310766,28.699307162014,28.2320420604817,28.4137562666332,1694661.11935878,0.0,1.0
2002-03-27,99.81,100.3,98.41,100.3,435300,28.7887220888505,28.9300553603016,28.3849127418472,28.9300553603016,1509177.54757953,0.0,1.0
2002-03-28,101.4,101.5,99.69,99.75,417500,29.247334132947,29.2761776577329,28.7541098591073,28.7714159739789,1447465.25640812,0.0,1.0
2002-04-01,102.0,102.0,100.2,102.0,644100,29.4203952816626,29.4203952816626,28.9012118355156,29.4203952816626,2233083.5249161,0.0,1.0
2002-04-02,104.5,104.8,101.5,101.5,835000,30.1414834013112,30.228013975669,29.2761776577329,29.2761776577329,2894930.51281624,0.0,1.0
2002-04-03,105.2,105.8,103.7,104.4,1119700,30.3433880748128,30.5164492235285,29.9107352030237,30.1126398765253,3881980.47329383,0.0,1.0
2002-04-04,105.9,106.5,104.5,104.5,715300,30.5452927483144,30.7183538970301,30.1414834013112,30.1414834013112,2479932.68960174,0.0,1.0
2002-04-05,105.9,106.9,105.4,105.5,693900,30.5452927483144,30.8337279961739,30.4010751243847,30.4299186491707,2405739.26089005,0.0,1.0
2002-04-08,106.0,106.5,105.0,105.0,716600,30.5741362731004,30.7183538970301,30.2857010252409,30.2857010252409,2484439.76704684,0.0,1.0
2002-04-09,105.3,106.3,105.2,106.0,667800,30.3722315995988,30.6606668474582,30.3433880748128,30.5741362731004,2315251.01372297,0.0,1.0
2002-04-10,108.3,108.8,105.4,105.8,1131100,31.2375373431771,31.3817549671068,30.4010751243847,30.5164492235285,3921504.07550472,0.0,1.0
2002-04-11,108.0,109.1,107.8,108.7,659400,31.1510067688192,31.4682855414646,31.0933197192474,31.3529114423209,2286128.35946231,0.0,1.0
2002-04-12,109.3,109.8,107.6,108.0,844300,31.5259725910365,31.6701902149662,31.0356326696755,31.1510067688192,2927173.45146198,0.0,1.0
2002-04-15,106.9,109.1,106.5,109.0,615700,30.8337279961739,31.4682855414646,30.7183538970301,31.4394420166787,2134621.21765384,0.0,1.0
2002-04-16,107.5,107.7,106.2,106.9,638500,31.0067891448895,31.0644761944614,30.6318233226723,30.8337279961739,2213668.42207565,0.0,1.0
2002-04-17,108.5,109.8,107.4,107.5,709300,31.295224392749,31.6701902149662,30.9779456201036,31.0067891448895,2459130.79370126,0.0,1.0
2002-04-18,108.7,109.6,108.2,108.7,762900,31.3529114423209,31.6125031653943,31.2086938183911,31.3529114423209,2644961.06374551,0.0,1.0
2002-04-19,108.1,109.3,107.8,108.7,764100,31.1798502936052,31.5259725910365,31.0933197192474,31.3529114423209,2649121.44292561,0.0,1.0
2002-04-22,108.2,109.0,107.7,108.6,664500,31.2086938183911,31.4394420166787,31.0644761944614,31.3240679175349,2303809.97097772,0.0,1.0
2002-04-23,106.0,108.2,106.0,108.2,592700,30.5741362731004,31.2086938183911,30.5741362731004,31.2086938183911,2054880.61670202,0.0,1.0
2002-04-24,105.1,106.5,104.9,105.3,895600,30.3145445500269,30.7183538970301,30.256857500455,30.3722315995988,3105029.66141104,0.0,1.0
2002-04-25,107.3,108.2,105.1,105.1,1731500,30.9491020953176,31.2086938183911,30.3145445500269,30.3145445500269,6003080.45861236,0.0,1.0
2002-04-26,107.5,108.2,106.5,106.9,515000,31.0067891448895,31.2086938183911,30.7183538970301,30.8337279961739,1785496.06479085,0.0,1.0
2002-04-29,107.0,108.2,106.7,107.5,553500,30.8625715209598,31.2086938183911,30.776040946602,31.0067891448895,1918974.89681891,0.0,1.0
2002-04-30,109.0,110.1,106.6,107.3,1226300,31.4394420166787,31.7567207893241,30.747197421816,30.9491020953176,4251560.82379228,0.0,1.0
2002-05-01,110.8,111.0,108.1,109.6,721400,31.9586254628257,32.0163125123976,31.1798502936052,31.6125031653943,2501081.28376722,0.0,1.0
2002-05-02,104.0,109.6,104.0,109.0,2915600,29.9972657773815,31.6125031653943,29.9972657773815,31.4394420166787,10108334.6145713,0.0,1.0
2002-05-03,104.2,105.5,101.9,104.5,1103500,30.0549528269534,30.4299186491707,29.3915517568767,30.1414834013112,3825815.35436254,0.0,1.0
2002-05-06,100.9,105.3,100.8,103.8,838200,29.1031165090172,30.3722315995988,29.0742729842313,29.9395787278096,2906024.8572965,0.0,1.0
2002-05-07,99.28,101.6,98.75,100.8,817200,28.635851407485,29.3050211825188,28.4829807261195,29.0742729842313,2833218.22164482,0.0,1.0
2002-05-08,102.4,103.0,98.8,100.6,875300,29.5357693808064,29.7088305295221,28.4974024885124,29.0165859346594,3034649.91361443,0.0,1.0
2002-05-09,102.6,105.1,102.0,102.1,643700,29.5934564303783,30.3145445500269,29.4203952816626,29.4492388064486,2231696.73185606,0.0,1.0
2002-05-10,102.5,104.7,102.3,103.5,492600,29.5646129055923,30.1991704508831,29.5069258560205,29.8530481534518,1707835.65342908,0.0,1.0
2002-05-13,103.1,103.9,102.4,102.5,688800,29.737674054308,29.9684222525956,29.5357693808064,29.5646129055923,2388057.64937464,0.0,1.0
2002-05-14,104.2,105.2,102.3,104.0,813200,30.0549528269534,30.3433880748128,29.5069258560205,29.9972657773815,2819350.29104451,0.0,1.0
2002-05-15,104.4,105.6,103.9,104.5,651500,30.1126398765253,30.4587621739566,29.9684222525956,30.1414834013112,2258739.19652668,0.0,1.0
2002-05-16,103.1,105.6,101.8,104.6,1044300,29.737674054308,30.4587621739566,29.3627082320907,30.1703269260972,3620569.98147784,0.0,1.0
2002-05-17,104.5,105.3,103.9,104.0,961400,30.1414834013112,30.3722315995988,29.9684222525956,29.9972657773815,3333157.11978627,0.0,1.0
2002-05-20,104.0,104.6,102.5,103.8,664100,29.9972657773815,30.1703269260972,29.5646129055923,29.9395787278096,2302423.17791768,0.0,1.0
2002-05-21,101.8,104.9,101.8,104.0,682600,29.3627082320907,30.256857500455,29.3627082320907,29.9972657773815,2366562.35694415,0.0,1.0
2002-05-22,103.0,103.6,101.6,101.6,468100,29.7088305295221,29.8818916782377,29.3050211825188,29.3050211825188,1622894.57850213,0.0,1.0
2002-05-23,104.2,104.4,103.5,103.7,436500,30.0549528269534,30.1126398765253,29.8530481534518,29.9107352030237,1513337.92675963,0.0,1.0
2002-05-24,104.8,105.0,103.6,104.1,352000,30.228013975669,30.2857010252409,29.8818916782377,30.0261093021674,1220377.89282792,0.0,1.0
2002-05-28,105.0,105.1,103.5,104.8,539100,30.2857010252409,30.3145445500269,29.8530481534518,30.228013975669,1869050.34665777,0.0,1.0
2002-05-29,105.1,106.0,104.6,104.8,468600,30.3145445500269,30.5741362731004,30.1703269260972,30.228013975669,1624628.06982717,0.0,1.0
2002-05-30,105.9,107.0,104.8,104.9,530900,30.5452927483144,30.8625715209598,30.228013975669,30.256857500455,1840621.08892712,0.0,1.0
2002-05-31,106.1,107.2,105.7,106.0,667400,30.6029797978863,30.9202585705317,30.4876056987425,30.5741362731004,2313864.22066294,0.0,1.0
2002-06-03,105.7,107.0,105.5,106.1,689900,30.4876056987425,30.8625715209598,30.4299186491707,30.6029797978863,2391871.33028973,0.0,1.0
2002-06-04,103.6,105.6,103.0,105.5,939800,29.8818916782377,30.4587621739566,29.7088305295221,30.4299186491707,3258270.29454455,0.0,1.0
2002-06-05,103.9,104.3,102.9,103.4,728300,29.9684222525956,30.0837963517393,29.6799870047361,29.8242046286658,2525003.46405277,0.0,1.0
2002-06-06,103.5,104.2,102.5,104.0,607900,29.8530481534518,30.0549528269534,29.5646129055923,29.9972657773815,2107578.75298322,0.0,1.0
2002-06-07,102.3,104.5,102.3,103.5,1200100,29.5069258560205,30.1414834013112,29.5069258560205,29.8530481534518,4160725.87836019,0.0,1.0
2002-06-10,102.2,103.0,101.6,102.2,785300,29.5732659630281,29.8047592386683,29.399646006298,29.5732659630281,2713858.52683084,0.33,1.0
2002-06-11,103.1,104.3,102.7,103.8,792500,29.8336958981233,30.1809358115835,29.7179492603032,30.0362525143084,2738740.45907734,0.0,1.0
2002-06-12,104.5,105.0,102.6,103.1,747400,30.2388091304935,30.3834924277686,29.6890126008482,29.8336958981233,2582882.80014436,0.0,1.0
2002-06-13,102.4,104.6,102.4,103.5,483100,29.6311392819382,30.2677457899486,29.6311392819382,29.9494425359434,1669508.53726216,0.0,1.0
2002-06-14,98.91,102.4,98.8,102.4,1312200,28.621249866958,29.6311392819382,28.5894195415575,29.6311392819382,4534732.15192592,0.0,1.0
2002-06-17,102.2,102.4,99.55,99.6,624500,29.5732659630281,29.6311392819382,28.8064444874702,28.8209128171977,2158162.03999218,0.0,1.0
2002-06-18,102.9,103.3,101.1,102.0,599000,29.7758225792133,29.8915692170333,29.2549627090229,29.5153926441181,2070038.52995246,0.0,1.0
2002-06-19,100.7,102.7,100.7,102.0,570200,29.1392160712029,29.7179492603032,29.1392160712029,29.5153926441181,1970510.80096643,0.0,1.0
2002-06-20,99.25,100.8,98.66,100.1,1057800,28.7196345091051,29.1681527306579,28.5489082183205,28.9655961144728,3655570.54588267,0.0,1.0
2002-06-21,98.35,99.99,97.79,98.75,1037700,28.4592045740099,28.9337657890722,28.2971592810618,28.57495121183,3586108.48502784,0.0,1.0
2002-06-24,96.7,98.75,96.1,97.5,1083600,27.9817496930022,28.57495121183,27.808129736272,28.2132429686423,3744730.80309931,0.0,1.0
2002-06-25,96.98,98.3,96.6,96.7,1048400,28.0627723394762,28.4447362442824,27.9528130335471,27.9817496930022,3623085.80100528,0.0,1.0
2002-06-26,96.48,96.99,94.85,96.99,911100,27.9180890422011,28.0656660054217,27.4464214930843,28.0656660054217,3148601.17636009,0.0,1.0
2002-06-27,97.97,98.5,96.2,96.7,611900,28.3492452680809,28.5026095631925,27.8370663957271,27.9817496930022,2114618.65856079,0.0,1.0
2002-06-28,97.42,99.6,97.31,97.86,868000,28.1900936410783,28.8209128171977,28.1582633156778,28.3174149426804,2999655.16527335,0.0,1.0
2002-07-01,96.12,97.95,95.97,97.5,797400,27.8139170681631,28.3434579361899,27.7705120789805,28.2132429686423,2755673.99630065,0.0,1.0
2002-07-02,94.4,96.95,94.14,95.9,1008700,27.3162065255367,28.0540913416397,27.2409712109537,27.750256417362,3485889.59125719,0.0,1.0
2002-07-03,95.36,95.88,94.3,94.3,649800,27.5939984563049,27.744469085471,27.2872698660817,27.2872698660817,2245594.38524727,0.0,1.0
2002-07-05,97.63,98.25,95.7,96.0,289100,28.2508606259338,28.4302679145549,27.692383098452,27.779193076817,999078.696175723,0.0,1.0
2002-07-08,96.79,98.4,96.4,97.5,524300,28.0077926865117,28.4736729037375,27.8949397146371,28.2132429686423,1811888.48289495,0.0,1.0
2002-07-09,92.9,97.5,92.84,96.65,508100,26.8821566337115,28.2132429686423,26.8647946380385,27.9672813632746,1755904.13534031,0.0,1.0
2002-07-10,89.83,94.84,89.7,93.15,1275500,25.9938011884424,27.4435278271388,25.9561835311509,26.954498282349,4407903.4139472,0.0,1.0
2002-07-11,89.5,91.8,88.2,89.83,1383400,25.8983102122409,26.5638533797063,25.5221336393256,25.9938011884424,4780786.81525248,0.0,1.0
2002-07-12,89.25,90.0,88.35,90.0,1255600,25.8259685636033,26.042993509516,25.5655386285082,26.042993509516,4339132.51787699,0.0,1.0
2002-07-15,88.3,89.25,84.1,89.25,1547300,25.5510702987807,25.8259685636033,24.3357306016699,25.8259685636033,5347196.35625283,0.0,1.0
2002-07-16,86.33,88.5,85.8,87.9,1100200,24.9810181075168,25.6089436176907,24.8276538124052,25.4353236609606,3802097.48022321,0.0,1.0
2002-07-17,85.33,87.95,84.55,86.4,1027800,24.6916515129666,25.4497919906881,24.4659455692175,25.0012737691353,3551895.82818889,0.0,1.0
2002-07-18,82.8,87.75,82.48,86.0,1119800,23.9595540287547,25.3919186717781,23.8669567184986,24.8855271313153,3869831.62911648,0.0,1.0
2002-07-19,82.16,83.74,81.75,82.8,1057100,23.7743594082426,24.2315586276319,23.655719104477,23.9595540287547,3653151.46913647,0.0,1.0
2002-07-22,79.39,85.0,79.01,82.16,1225100,22.9728139413386,24.5961605367651,22.8628546354095,23.7743594082426,4233729.88822164,0.0,1.0
2002-07-23,77.44,80.87,76.85,79.2,1201900,22.4085490819657,23.4010765012728,22.2378227911811,22.917834288374,4153554.77320513,0.0,1.0
2002-07-24,81.9,83.0,75.05,76.0,1416600,23.6991240936595,24.0174273476647,21.7169629209908,21.9918611858135,4895520.16950028,0.0,1.0
2002-07-25,81.28,83.95,79.42,82.5,1246600,23.5197168050384,24.2923256124874,22.9814949391751,23.8727440503896,4308030.10256886,0.0,1.0
2002-07-26,82.75,83.95,80.85,83.0,1610000,23.9450856990272,24.2923256124874,23.3952891693818,24.0174273476647,5563876.51623283,0.0,1.0
2002-07-29,86.33,86.6,83.11,83.25,939100,24.9810181075168,25.0591470880454,24.0492576730652,24.0897689963023,3245364.24620761,0.0,1.0
2002-07-30,85.88,88.75,84.35,85.5,1655100,24.8508031399692,25.6812852663282,24.4080722503075,24.7408438340402,5719734.17516582,0.0,1.0
2002-07-31,90.0,90.0,85.55,85.88,1352500,26.042993509516,26.042993509516,24.7553121637677,24.8508031399692,4674001.85602789,0.0,1.0
2002-08-01,87.48,90.0,86.75,90.0,1304500,25.3137896912495,26.042993509516,25.1025520772279,26.042993509516,4508122.30771785,0.0,1.0
2002-08-02,83.95,86.61,83.05,86.6,2097600,24.2923256124874,25.0620407539909,24.0318956773922,25.0591470880454,7248936.26114906,0.0,1.0
2002-08-05,79.46,82.51,79.35,82.5,1572700,22.9930696029571,23.8756377163351,22.9612392775566,23.8727440503896,5434974.28390023,0.0,1.0
2002-08-06,79.65,81.7,78.9,80.1,1137300,23.0480492559216,23.6412507747495,22.831024310009,23.1782642234692,3930308.54777119,0.0,1.0
2002-08-07,78.79,80.95,77.4,80.5,1237100,22.7991939846085,23.4242258288369,22.3969744181837,23.2940108612893,4275199.77529915,0.0,1.0
2002-08-08,82.12,82.25,79.05,79.75,1256700,23.7627847444606,23.8004024017521,22.8744292991915,23.0769859153766,4342933.92419242,0.0,1.0
2002-08-09,83.39,83.89,80.9,82.12,848500,24.1302803195393,24.2749636168144,23.4097574991094,23.7627847444606,2932266.5987724,0.0,1.0
2002-08-12,82.94,83.6,81.5,83.0,520300,24.0000653519917,24.1910473043948,23.5833774558395,24.0174273476647,1798065.18720245,0.0,1.0
2002-08-13,80.16,82.99,79.75,81.8,640900,23.1956262191422,24.0145336817192,23.0769859153766,23.6701874342045,2214837.55233144,0.0,1.0
2002-08-14,82.2,82.23,78.65,80.4,760800,23.7859340720246,23.7946150698611,22.7586826613715,23.2650742018343,2629190.84071425,0.0,1.0
2002-08-15,83.28,84.0,81.6,82.5,747700,24.0984499941388,24.3067939422149,23.6123141152945,23.8727440503896,2583919.5473213,0.0,1.0
2002-08-16,83.55,84.56,82.72,83.4,924900,24.1765789746673,24.468839235163,23.9364047011907,24.1331739854848,3196291.54649923,0.0,1.0
2002-08-19,85.78,85.98,83.3,83.65,538200,24.8218664805142,24.8797397994243,24.1042373260298,24.2055156341223,1859924.43542641,0.0,1.0
2002-08-20,85.13,85.73,84.08,85.55,490800,24.6337781940566,24.8073981507867,24.3299432697789,24.7553121637677,1696118.38147023,0.0,1.0
2002-08-21,86.5,87.3,83.99,86.0,648100,25.0302104285903,25.2617037042305,24.3039002762694,24.8855271313153,2239719.48457795,0.0,1.0
2002-08-22,88.75,89.15,85.8,86.5,806000,25.6812852663282,25.7970319041483,24.8276538124052,25.0302104285903,2785394.08203955,0.0,1.0
2002-08-23,87.08,88.25,86.97,88.15,526300,25.1980430534294,25.5366019690532,25.1662127280289,25.5076653095981,1818800.13074121,0.0,1.0
2002-08-26,88.32,88.52,86.51,87.8,530800,25.5568576306717,25.6147309495817,25.0331040945358,25.4063870015056,1834351.33839527,0.0,1.0
2002-08-27,86.3,88.75,86.06,88.32,656300,24.9723371096803,25.6812852663282,24.9028891269883,25.5568576306717,2268057.24074758,0.0,1.0
2002-08-28,85.26,86.5,84.71,86.3,577900,24.6713958513481,25.0302104285903,24.5122442243455,24.9723371096803,1997120.64517451,0.0,1.0
2002-08-29,85.36,86.2,84.12,85.1,500000,24.7003325108031,24.9434004502253,24.3415179335609,24.6250971962201,1727911.96156299,0.0,1.0
2002-08-30,85.12,86.76,84.8,84.9,287300,24.6308845281111,25.1054457431734,24.538287217855,24.5672238773101,992858.213114095,0.0,1.0
2002-09-03,82.65,84.9,82.62,84.9,900600,23.9161490395722,24.5672238773101,23.9074680417357,24.5672238773101,3112315.02516726,0.0,1.0
2002-09-04,80.0,80.22,76.0,76.0,4032900,23.1493275640142,23.2129882148152,21.9918611858135,21.9918611858135,13936992.2995748,0.0,1.0
2002-09-05,78.65,79.9,77.8,79.0,1993700,22.7586826613715,23.1203909045592,22.5127210560038,22.859960969464,6889876.15553626,0.0,1.0
2002-09-06,77.23,80.5,77.05,80.5,1192100,22.3477820971102,23.2940108612893,22.2956961100912,23.2940108612893,4119687.69875849,0.0,1.0
2002-09-09,78.46,78.73,76.7,77.2,1205300,22.7037030084069,22.7818319889355,22.1944178019986,22.3391010992737,4165304.57454375,0.0,1.0
2002-09-10,78.27,78.9,77.75,78.38,779300,22.7442143316439,22.9272838988975,22.5931092920061,22.7761788592596,2681816.57588132,0.33,1.0
2002-09-11,78.91,79.4,78.69,79.4,510100,22.9301897650444,23.0725772062416,22.866260709813,23.0725772062416,1755414.64821899,0.0,1.0
2002-09-12,78.32,79.86,78.25,78.7,653800,22.7587436623783,23.2062470489981,22.7384025993502,22.8691665759599,2249931.57617247,0.0,1.0
2002-09-13,78.63,79.5,77.7,78.1,565200,22.8488255129317,23.1016358677104,22.5785799612717,22.6948146071469,1945031.09032223,0.0,1.0
2002-09-16,78.67,78.92,77.0,78.4,506700,22.8604489775192,22.9330956311913,22.3751693309899,22.7819905915534,1743714.17810735,0.0,1.0
2002-09-17,77.03,79.96,76.8,79.67,710500,22.3838869294306,23.235305710467,22.3170520080523,23.1510355922074,2445054.12185766,0.0,1.0
2002-09-18,76.81,77.39,75.91,77.03,511300,22.3199578741992,22.4884981107183,22.0584299209798,22.3838869294306,1759544.22590545,0.0,1.0
2002-09-19,75.31,76.5,75.2,76.35,618400,21.8840779521669,22.2298760236459,21.8521134245512,22.1862880314426,2128109.03442192,0.0,1.0
2002-09-20,72.77,75.84,72.16,75.32,1180600,21.1459879508589,22.0380888579517,20.9687301158992,21.8869838183138,4062816.18052802,0.0,1.0
2002-09-23,73.58,73.89,72.41,72.6,829200,21.3813631087564,21.4714449593097,21.0413767695712,21.096588226362,2853538.18134323,0.0,1.0
2002-09-24,71.55,73.7,71.38,73.59,956500,20.7914722809394,21.416233502519,20.7420725564424,21.3842689749033,3291617.54758177,0.0,1.0
2002-09-25,71.2,72.29,70.6,72.0,974400,20.6897669657985,21.0065063758086,20.5154149969856,20.922236257549,3353217.08140479,0.0,1.0
2002-09-26,73.9,74.56,71.82,72.3,1481400,21.4743508254566,21.6661379911508,20.8699306669052,21.0094122419555,5097963.65393375,0.0,1.0
2002-09-27,71.96,74.75,71.56,73.25,781000,20.9106127929615,21.7213494479415,20.7943781470862,21.2854695259093,2687666.81093713,0.0,1.0
2002-09-30,70.75,71.99,69.2,71.5,1000800,20.5590029891888,20.9193303914022,20.1085937364221,20.776942950205,3444067.79050689,0.0,1.0
2002-10-01,73.49,73.73,70.65,71.5,862500,21.3552103134344,21.4249511009596,20.52994432772,20.776942950205,2968133.96214248,0.0,1.0
2002-10-02,71.75,74.19,71.75,73.47,765100,20.849589603877,21.5586209437162,20.849589603877,21.3493985811407,2632949.90659155,0.0,1.0
2002-10-03,69.3,73.2,69.28,72.1,905200,20.137652397891,21.2709401951749,20.1318406655972,20.9512949190179,3115078.10148564,0.0,1.0
2002-10-04,62.18,69.31,61.42,69.31,3228900,18.0686757013111,20.1405582640378,17.8478298741481,20.1405582640378,11111661.1598398,0.0,1.0
2002-10-07,57.99,62.73,57.8,62.4,1688200,16.8511177857676,18.2284983393896,16.7959063289769,18.1326047565425,5809627.54190021,0.0,1.0
2002-10-08,60.9,61.6,58.1,58.25,1756200,17.6967248345102,17.900135464792,16.8830823133833,16.9266703055866,6043636.9441329,0.0,1.0
2002-10-09,57.5,59.75,57.12,59.75,1757500,16.7087303445704,17.3625502276188,16.5983074309889,17.3625502276188,6048110.65329322,0.0,1.0
2002-10-10,58.35,59.83,57.8,59.25,1750800,16.9557289670554,17.3857971567939,16.7959063289769,17.2172569202747,6025053.84454381,0.0,1.0
2002-10-11,61.65,61.91,59.0,59.0,1329600,17.9146647955264,17.9902173153453,17.1446102666027,17.1446102666027,4575572.07659667,0.0,1.0
2002-10-14,62.54,63.1,61.53,61.65,699900,18.1732868825988,18.3360153868242,17.8797944017638,17.9146647955264,2408576.18562727,0.0,1.0
2002-10-15,65.25,65.45,63.4,63.75,1173300,18.9607766084038,19.0188939313415,18.4231913712307,18.5248966863715,4037694.58293539,0.0,1.0
2002-10-16,63.93,65.25,63.78,65.05,869200,18.5772022770154,18.9607766084038,18.5336142848122,18.9026592854662,2991190.77089188,0.0,1.0
2002-10-17,60.39,65.69,59.8,65.6,2423800,17.5485256610193,19.0886347188666,17.3770795583532,19.0624819235447,8341058.66369961,0.0,1.0
2002-10-18,63.2,64.0,60.53,61.75,1496600,18.365074048293,18.5975433400436,17.5892077870756,17.9437234569952,5150271.63796225,0.0,1.0
2002-10-21,63.78,64.27,62.45,62.8,1285600,18.5336142848122,18.6760017260094,18.1471340872769,18.2488394024178,4424154.22809318,0.0,1.0
2002-10-22,65.98,67.29,63.79,63.79,1481900,19.1729048371262,19.5535733023677,18.5365201509591,18.5365201509591,5099684.31130311,0.0,1.0
2002-10-23,65.06,65.9,63.75,65.8,1028800,18.9055651516131,19.1496579079511,18.5248966863715,19.1205992464823,3540424.60319093,0.0,1.0
2002-10-24,63.6,65.11,63.02,65.0,887100,18.4813086941683,18.9200944823475,18.3127684576492,18.8881299547318,3052790.30471489,0.0,1.0
2002-10-25,39.39,44.0,34.7,42.15,36911300,11.4462067525675,12.78581104628,10.0833555296799,12.2482258091068,127023400.715164,0.0,1.0
2002-10-28,38.58,39.83,36.3,39.5,10119400,11.21083159467,11.5740648630303,10.548294113181,11.4781712801832,34824040.3669619,0.0,1.0
2002-10-29,36.69,39.24,36.52,38.4,6183100,10.6616228929094,11.4026187603642,10.6122231684124,11.1585260040262,21277993.1609543,0.0,1.0
2002-10-30,36.1,37.23,35.96,36.79,3131100,10.4901767902433,10.818539664841,10.449494664187,10.6906815543782,10775100.5783934,0.0,1.0
2002-10-31,36.14,36.9,35.9,36.45,3301600,10.5018002548309,10.7226460819939,10.4320594673057,10.5918821053842,11361844.7413444,0.0,1.0
2002-11-01,38.4,38.4,34.15,36.15,4644700,11.1585260040262,11.1585260040262,9.92353289160139,10.5047061209777,15983874.5669137,0.0,1.0
2002-11-04,38.87,39.91,37.65,38.65,2541500,11.2951017129296,11.5973117922053,10.94058604301,11.2311726576982,8746101.40844649,0.0,1.0
2002-11-05,38.64,39.17,38.26,38.87,1284800,11.2282667915513,11.3822776973361,11.1178438779698,11.2951017129296,4421401.17630221,0.0,1.0
2002-11-06,38.57,39.17,37.56,39.0,1787100,11.2079257285231,11.3822776973361,10.9144332476881,11.3328779728391,6149973.56955923,0.0,1.0
2002-11-07,37.48,38.88,37.48,38.67,1117100,10.891186318513,11.2980075790765,10.891186318513,11.236984389992,3844292.69461956,0.0,1.0
2002-11-08,36.27,37.92,36.09,37.48,1751200,10.5395765147403,11.0190444289758,10.4872709240965,10.891186318513,6026430.37043933,0.0,1.0
2002-11-11,36.09,36.75,35.8,36.37,897200,10.4872709240965,10.6790580897907,10.4030008058369,10.5686351762091,3087547.58357591,0.0,1.0
2002-11-12,36.42,36.68,35.7,35.7,1090300,10.5831645069436,10.6587170267625,10.3739421443681,10.3739421443681,3752065.45962195,0.0,1.0
2002-11-13,37.01,37.58,36.27,36.47,1124100,10.7546106096096,10.9202449799818,10.5395765147403,10.597693837678,3868381.89779055,0.0,1.0
2002-11-14,37.39,37.99,37.18,37.2,1112300,10.8650335231911,11.039385492004,10.8040103341066,10.8098220664003,3827774.38387371,0.0,1.0
2002-11-15,38.08,38.28,37.39,37.42,1219200,11.0655382873259,11.1236556102636,10.8650335231911,10.8737511216317,4195650.92944246,0.0,1.0
2002-11-18,37.98,38.41,37.94,38.25,863600,11.0364796258571,11.161431870173,11.0248561612696,11.1149380118229,2971919.40835507,0.0,1.0
2002-11-19,38.54,39.08,37.8,38.4,1109900,11.1992081300825,11.3561249020141,10.9841740352132,11.1585260040262,3819515.22850079,0.0,1.0
2002-11-20,39.85,39.86,38.2,38.55,1405700,11.579876595324,11.5827824614709,11.1004086810885,11.2021139962294,4837456.12821297,0.0,1.0
2002-11-21,40.46,41.0,40.2,41.0,1820200,11.7571344302838,11.9140512022154,11.6815819104649,11.9140512022154,6263881.08741071,0.0,1.0
2002-11-22,41.55,42.04,40.72,41.05,1237400,12.0738738402939,12.2162612814911,11.8326869501027,11.9285805329498,4258282.85768708,0.0,1.0
2002-11-25,40.39,41.2,39.96,40.65,1565700,11.7367933672556,11.9721685251531,11.6118411229397,11.8123458870746,5388066.48640752,0.0,1.0
2002-11-26,40.52,41.2,40.4,40.5,920100,11.7745696271651,11.9721685251531,11.7396992334025,11.7687578948713,3166353.69109251,0.0,1.0
2002-11-27,42.54,42.58,41.0,41.25,1003400,12.3615545888352,12.3731780534228,11.9140512022154,11.9866978558875,3453015.20882756,0.0,1.0
2002-11-29,43.53,44.78,42.92,43.0,825300,12.6492353373765,13.0124686057368,12.4719775024167,12.4952244315918,2840117.05386225,0.0,1.0
2002-12-02,43.25,44.26,42.54,43.9,1251700,12.5678710852638,12.8613635660989,12.3615545888352,12.7567523848112,4307493.65845072,0.0,1.0
2002-12-03,43.16,43.65,42.85,43.14,1127000,12.5417182899419,12.6841057311391,12.4516364393886,12.5359065576481,3878361.71053283,0.0,1.0
2002-12-04,42.98,43.67,42.72,43.0,1442800,12.489412699298,12.6899174634329,12.4138601794791,12.4952244315918,4965128.90501933,0.0,1.0
2002-12-05,43.19,43.39,42.72,43.0,805800,12.5504358883825,12.6085532113202,12.4138601794791,12.4952244315918,2773011.41645729,0.0,1.0
2002-12-06,43.44,43.73,42.91,43.0,818800,12.6230825420546,12.7073526603142,12.4690716362699,12.4952244315918,2817748.50806059,0.0,1.0
2002-12-09,42.79,43.53,42.75,43.33,787000,12.4342012425073,12.6492353373765,12.4225777779197,12.5911180144389,2708314.69936942,0.0,1.0
2002-12-10,43.25,43.25,42.79,42.79,756000,12.5678710852638,12.5678710852638,12.4342012425073,12.4342012425073,2601633.94246924,0.0,1.0
2002-12-11,43.14,43.36,42.9,42.98,473300,12.6318001404952,12.6962182218793,12.5615258698944,12.5849506267614,1616409.51985483,0.33,1.0
2002-12-12,43.27,43.95,42.92,43.08,484400,12.669865370404,12.868975803773,12.5673820591112,12.614231572845,1654318.13103249,0.0,1.0
2002-12-13,42.03,42.6,41.3,41.75,1122800,12.3067816389665,12.4736830316434,12.0930307325557,12.2247949899322,3834575.55227762,0.0,1.0
2002-12-16,42.78,42.9,42.1,42.1,623400,12.526388734594,12.5615258698944,12.3272783012251,12.3272783012251,2129029.56830234,0.0,1.0
2002-12-17,43.0,43.2,42.89,42.92,704900,12.5908068159781,12.6493687081454,12.5585977752861,12.5673820591112,2407367.5692915,0.0,1.0
2002-12-18,42.98,43.47,42.93,43.2,782500,12.5849506267614,12.7284272625713,12.5703101537195,12.6493687081454,2672386.32851552,0.0,1.0
2002-12-19,42.65,43.52,42.65,42.9,882200,12.4883235046853,12.7430677356132,12.4883235046853,12.5615258698944,3012880.79107526,0.0,1.0
2002-12-20,42.94,43.7,42.61,43.25,1497600,12.5732382483279,12.7957734385638,12.4766111262518,12.6640091811873,5114588.83780812,0.0,1.0
2002-12-23,42.85,43.22,42.65,42.9,813900,12.5468853968526,12.6552248973622,12.4883235046853,12.5615258698944,2779623.30067577,0.0,1.0
2002-12-24,42.87,43.06,42.7,42.85,297400,12.5527415860693,12.6083753836283,12.5029639777271,12.5468853968526,1015677.56434571,0.0,1.0
2002-12-26,42.5,43.34,42.11,42.87,773000,12.4444020855597,12.6903620326626,12.3302063958334,12.5527415860693,2639942.02165177,0.0,1.0
2002-12-27,42.51,42.7,42.36,42.58,731100,12.4473301801681,12.5029639777271,12.4034087610426,12.4678268424267,2496845.55243157,0.0,1.0
2002-12-30,41.18,42.42,40.81,42.41,2124100,12.0578935972553,12.4209773286928,11.9495540967457,12.4180492340844,7254205.49571864,0.0,1.0
2002-12-31,41.12,41.48,40.94,41.1,916000,12.0403250296051,12.1457364355063,11.9876193266545,12.0344688403884,3128314.21970636,0.0,1.0
2003-01-02,42.5,42.5,41.07,41.12,1291700,12.4444020855597,12.4444020855597,12.0256845565633,12.0403250296051,4411401.17641345,0.0,1.0
2003-01-03,41.38,42.07,41.32,41.75,1839400,12.1164554894226,12.3184940174,12.0988869217724,12.2247949899322,6281900.84686451,0.0,1.0
2003-01-06,41.5,42.04,41.1,41.38,1636800,12.151592624723,12.3097097335749,12.0344688403884,12.1164554894226,5589983.31311723,0.0,1.0
2003-01-07,41.3,41.83,41.1,41.5,1492400,12.0930307325557,12.2482197467992,12.0344688403884,12.151592624723,5096829.84878796,0.0,1.0
2003-01-08,42.58,43.09,41.43,41.5,1624100,12.4678268424267,12.6171596674534,12.1310959624645,12.151592624723,5546610.39762564,0.0,1.0
2003-01-09,43.6,44.11,42.58,42.58,1000000,12.7664924924801,12.9158253175068,12.4678268424267,12.4678268424267,3415190.19618598,0.0,1.0
2003-01-10,44.31,44.9,42.72,43.45,1666700,12.9743872096742,13.1471447915678,12.5088201669438,12.7225710733546,5692097.49998316,0.0,1.0
2003-01-13,44.61,44.95,44.14,44.32,951500,13.0622300479252,13.1617852646097,12.9246096013319,12.9773153042825,3249553.47167095,0.0,1.0
2003-01-14,45.75,46.69,44.25,44.45,1670500,13.396032833279,13.6712737264655,12.956818642024,13.0153805341913,5705075.22272869,0.0,1.0
2003-01-15,45.5,45.91,45.05,45.76,902100,13.3228304680698,13.4428823470129,13.1910662106933,13.3989609278874,3080843.07597938,0.0,1.0
2003-01-16,46.27,46.43,45.54,45.8,1021700,13.5482937529141,13.595143266648,13.3345428465033,13.4106733063209,3489299.82344322,0.0,1.0
2003-01-17,46.23,46.66,45.7,45.9,1004200,13.5365813744806,13.6624894426404,13.3813923602372,13.4399542524045,3429533.99500997,0.0,1.0
2003-01-21,45.17,46.59,45.13,46.48,1038400,13.2262033459937,13.6419927803819,13.2144909675603,13.6097837396898,3546333.49971953,0.0,1.0
2003-01-22,44.24,45.18,44.15,45.18,885400,12.9538905474156,13.2291314406021,12.9275376959403,13.2291314406021,3023809.39970307,0.0,1.0
2003-01-23,44.86,45.1,44.2,44.2,867900,13.1354324131344,13.2057066837352,12.9421781689821,12.9421781689821,2964043.5712698,0.0,1.0
2003-01-24,43.5,44.88,43.47,44.85,928600,12.7372115463964,13.1412886023511,12.7284272625713,13.132504318526,3171345.61617831,0.0,1.0
2003-01-27,42.25,43.5,42.25,43.5,1056400,12.3711997203506,12.7372115463964,12.3711997203506,12.7372115463964,3607806.92325086,0.0,1.0
2003-01-28,41.94,42.83,41.45,42.5,1207100,12.2804287874912,12.5410292076359,12.1369521516812,12.4444020855597,4122476.08581609,0.0,1.0
2003-01-29,41.94,42.83,41.45,42.5,1182900,12.2804287874912,12.5410292076359,12.1369521516812,12.4444020855597,4039828.48306839,0.0,1.0
2003-01-30,42.97,43.43,42.85,42.96,1170400,12.582022532153,12.7167148841379,12.5468853968526,12.5790944375446,3997138.60561607,0.0,1.0
2003-01-31,43.67,43.83,42.9,42.9,1073200,12.7869891547387,12.8338386684726,12.5615258698944,12.5615258698944,3665182.11854679,0.0,1.0
2003-02-03,42.4,43.97,42.21,43.95,1317600,12.4151211394761,12.8748319929897,12.3594873419171,12.868975803773,4499854.60249464,0.0,1.0
2003-02-04,40.94,42.41,40.62,42.41,2486300,11.9876193266545,12.4180492340844,11.8939202991868,12.4180492340844,8491187.3847772,0.0,1.0
2003-02-05,40.73,41.54,40.72,40.98,1971300,11.9261293398788,12.1633050031565,11.9232012452704,11.999331705088,6732364.43374141,0.0,1.0
2003-02-06,39.22,40.87,39.1,40.85,1536000,11.4839870540154,11.9671226643959,11.448849918715,11.9612664751792,5245732.14134165,0.0,1.0
2003-02-07,43.02,43.8,41.5,41.5,4417600,12.5966630051948,12.8250543846475,12.151592624723,12.151592624723,15086944.2106712,0.0,1.0
2003-02-10,42.81,43.55,42.6,43.03,1568900,12.5351730184191,12.7518520194383,12.4736830316434,12.5995910998032,5358091.89879619,0.0,1.0
2003-02-11,43.14,44.42,42.82,42.82,1685900,12.6318001404952,13.0065962503662,12.5381011130275,12.5381011130275,5757669.15174996,0.0,1.0
2003-02-12,42.33,43.25,42.24,42.8,1251900,12.3946244772175,12.6640091811873,12.3682716257422,12.5322449238108,4275476.60660523,0.0,1.0
2003-02-13,42.09,42.92,41.6,42.5,971600,12.3243502066167,12.5673820591112,12.1808735708067,12.4444020855597,3318198.7946143,0.0,1.0
2003-02-14,42.03,42.25,41.27,42.05,1345500,12.3067816389665,12.3711997203506,12.0842464487306,12.3126378281832,4595138.40896823,0.0,1.0
2003-02-18,43.46,44.01,42.2,42.2,1004700,12.725499167963,12.8865443714232,12.3565592473087,12.3565592473087,3431241.59010805,0.0,1.0
2003-02-19,43.49,43.85,43.2,43.65,1209700,12.7342834517881,12.8396948576893,12.6493687081454,12.781132965522,4131355.58032617,0.0,1.0
2003-02-20,42.8,43.6,42.65,43.6,1333400,12.5322449238108,12.7664924924801,12.4883235046853,12.7664924924801,4553814.60759437,0.0,1.0
2003-02-21,43.19,43.29,42.18,42.7,1394100,12.6464406135371,12.6757215596207,12.350703058092,12.5029639777271,4761116.65250286,0.0,1.0
2003-02-24,42.37,43.07,42.0,43.0,1356600,12.406336855651,12.6113034782367,12.2979973551414,12.5908068159781,4633047.02014589,0.0,1.0
2003-02-25,42.04,42.23,41.68,42.0,1277200,12.3097097335749,12.3653435311338,12.2042983276737,12.2979973551414,4361880.91856872,0.0,1.0
2003-02-26,42.0,42.22,41.62,42.04,1400900,12.2979973551414,12.3624154365255,12.1867297600235,12.3097097335749,4784339.94583694,0.0,1.0
2003-02-27,42.2,42.42,41.58,42.1,1147400,12.3565592473087,12.4209773286928,12.17501738159,12.3272783012251,3918589.2311038,0.0,1.0
2003-02-28,42.97,43.0,42.2,42.41,913900,12.582022532153,12.5908068159781,12.3565592473087,12.4180492340844,3121142.32029437,0.0,1.0
2003-03-03,42.96,43.68,42.81,43.1,838000,12.5790944375446,12.7899172493471,12.5351730184191,12.6200877620618,2861929.38440386,0.0,1.0
2003-03-04,42.14,42.86,42.13,42.85,750000,12.3389906796585,12.549813491461,12.3360625850502,12.5468853968526,2561392.64713949,0.0,1.0
2003-03-05,42.45,42.64,41.82,42.25,982500,12.4297616125179,12.4853954100769,12.2452916521908,12.3711997203506,3355424.36775273,0.0,1.0
2003-03-06,42.0,42.42,41.81,42.35,1250400,12.2979973551414,12.4209773286928,12.2423635575824,12.4004806664342,4270353.82131095,0.0,1.0
2003-03-07,42.05,42.16,41.17,41.52,1239200,12.4092649502593,12.4417267610686,12.1495704637854,12.252858043633,4199149.60385395,0.33,1.0
2003-03-10,40.55,42.0,40.3,42.0,974500,11.9666038937697,12.3945095817097,11.8928270510214,12.3945095817097,3302187.93492226,0.0,1.0
2003-03-11,39.98,40.96,39.86,40.55,1122800,11.7983926923037,12.0875979158769,11.7629798077845,11.9666038937697,3804716.89413103,0.0,1.0
2003-03-12,40.55,40.61,39.53,40.0,996500,11.9666038937697,11.9843103360293,11.6655943753568,11.8042948397235,3376737.07249875,0.0,1.0
2003-03-13,41.64,41.65,40.82,40.9,1206000,12.2882709281522,12.2912220018621,12.0462828839378,12.0698914736173,4086648.17805668,0.0,1.0
2003-03-14,41.88,42.8,41.7,42.1,1220400,12.3590966971905,12.6305954785042,12.3059773704118,12.424020318809,4135443.97719766,0.0,1.0
2003-03-17,43.42,43.6,41.57,41.8,1592700,12.8135620485199,12.8666813752986,12.2676134121827,12.3354881075111,5397018.70082161,0.0,1.0
2003-03-18,42.93,43.57,42.72,43.37,1184600,12.6689594367333,12.8578281541688,12.6069868888247,12.7988066799702,4014132.19877772,0.0,1.0
2003-03-19,44.22,44.48,43.04,43.18,1281700,13.0496479453143,13.1263758617725,12.7014212475425,12.7427362794815,4343164.98326307,0.0,1.0
2003-03-20,45.01,45.11,43.6,44.4,1160700,13.2827827683989,13.3122935054982,12.8666813752986,13.1027672720931,3933144.72659236,0.0,1.0
2003-03-21,46.28,46.39,45.06,45.5,1238400,13.6575691295601,13.6900309403693,13.2975381369485,13.4273853801855,4196438.72612388,0.0,1.0
2003-03-24,44.67,45.7,44.54,45.49,852900,13.1824462622612,13.4864068543841,13.1440823040321,13.4244343064756,2890134.51995402,0.0,1.0
2003-03-25,45.58,46.11,44.6,44.78,788100,13.4509939698649,13.6074008764913,13.1617887462917,13.2149080730705,2670553.42381964,0.0,1.0
2003-03-26,45.38,45.79,44.91,45.62,782100,13.3919724956663,13.5129665177735,13.2532720312996,13.4627982647047,2650221.84084423,0.0,1.0
2003-03-27,45.55,45.88,44.76,44.82,707400,13.4421407487352,13.5395261811629,13.2090059256506,13.2267123679102,2397093.6328004,0.0,1.0
2003-03-28,45.82,46.16,45.14,45.55,743200,13.5218197389033,13.6221562450409,13.321146726628,13.4421407487352,2518405.41122033,0.0,1.0
2003-03-31,45.72,46.13,43.99,43.99,1349800,13.492309001804,13.6133030239111,12.9817732499859,12.9817732499859,4573928.45003391,0.0,1.0
2003-04-01,46.35,46.84,45.51,45.8,1271100,13.6782266455296,13.8228292573162,13.4303364538954,13.5159175914834,4307245.85333985,0.0,1.0
2003-04-02,47.15,47.49,46.68,46.78,683800,13.9143125423241,14.0146490484617,13.7756120779573,13.8051228150567,2317122.73976381,0.0,1.0
2003-04-03,47.67,47.98,46.58,47.15,1011200,14.0677683752405,14.1592516602484,13.746101340858,13.9143125423241,3426549.45078849,0.0,1.0
2003-04-04,48.21,48.32,47.6,47.92,1034100,14.2271263555768,14.259588166386,14.047110859271,14.1415452179888,3504148.32581128,0.0,1.0
2003-04-07,48.03,49.73,48.0,49.15,730700,14.174007028798,14.6756895594863,14.1651538076682,14.5045272843103,2476047.94668824,0.0,1.0
2003-04-08,47.39,48.19,47.16,48.04,841500,13.9851383113624,14.2212242081569,13.917263616034,14.1769581025079,2851504.51230075,0.0,1.0
2003-04-09,46.67,48.1,46.29,47.4,698300,13.7726610042474,14.1946645447675,13.66052020327,13.9880893850724,2366257.39862105,0.0,1.0
2003-04-10,47.0,47.15,45.69,46.67,1137000,13.8700464366751,13.9143125423241,13.4834557806742,13.7726610042474,3852834.97383952,0.0,1.0
2003-04-11,46.98,47.86,46.71,47.01,478500,13.8641442892553,14.1238387757292,13.7844652990871,13.8729975103851,1621443.74228865,0.0,1.0
2003-04-14,47.5,47.54,46.81,46.98,671100,14.0176001221717,14.0294044170114,13.8139760361864,13.8641442892553,2274087.5557992,0.0,1.0
2003-04-15,48.41,48.52,46.46,47.5,620500,14.2861478297754,14.3186096405846,13.7106884563389,14.0176001221717,2102624.53937327,0.0,1.0
2003-04-16,46.88,48.86,46.75,48.6,1251000,13.834633552156,14.4189461467223,13.7962695939269,14.3422182302641,4239135.05037222,0.0,1.0
2003-04-17,47.65,47.65,46.93,47.12,830900,14.0618662278206,14.0618662278206,13.8493889207056,13.9054593211943,2815585.38237753,0.0,1.0
2003-04-21,47.06,47.91,46.9,47.75,848800,13.8877528789347,14.1385941442788,13.8405356995758,14.0913769649199,2876241.27158749,0.0,1.0
2003-04-22,48.81,48.83,46.51,47.06,1113000,14.4041907781726,14.4100929255925,13.7254438248885,13.8877528789347,3771508.64193789,0.0,1.0
2003-04-23,49.28,49.35,47.99,49.05,791400,14.5428912425394,14.5635487585089,14.1622027339583,14.475016547211,2681735.7944561,0.0,1.0
2003-04-24,49.87,50.4,48.48,50.03,1424500,14.7170045914253,14.8734114980516,14.3068053457449,14.7642217707842,4827056.65807773,0.0,1.0
2003-04-25,48.85,50.0,48.8,49.8,700800,14.4159950730123,14.7553685496544,14.4012397044627,14.6963470754558,2374728.89152747,0.0,1.0
2003-04-28,50.34,50.38,48.85,48.87,795700,14.855705055792,14.8675093506318,14.4159950730123,14.4218972204322,2696306.76225515,0.0,1.0
2003-04-29,50.38,50.74,49.62,50.57,1011900,14.8675093506318,14.9737480041893,14.643227748677,14.9235797511205,3428921.46880228,0.0,1.0
2003-04-30,52.3,52.81,50.525,50.63,1445400,15.4341155029385,15.584620262145,14.9102999194258,14.94128619338,4897878.3387754,0.0,1.0
2003-05-01,53.65,53.95,51.19,52.31,2089400,15.8325104537792,15.9210426650771,15.1065463211362,15.4370665766484,7080134.911469,0.0,1.0
2003-05-02,50.78,52.81,48.97,52.0,4511300,14.985552299029,15.584620262145,14.4514079575315,15.3455832916406,15286978.3794918,0.0,1.0
2003-05-05,51.49,51.92,50.59,50.9,1551800,15.1950785324341,15.3219747019611,14.9294818985403,15.0209651835482,5258425.0768726,0.0,1.0
2003-05-06,53.39,53.94,51.04,51.5,1923400,15.755782537321,15.9180915913672,15.0622802154872,15.198029606144,6517627.78248276,0.0,1.0
2003-05-07,53.04,53.73,52.88,53.39,1029100,15.6524949574734,15.8561190434586,15.6052777781145,15.755782537321,3487205.33999845,0.0,1.0
2003-05-08,51.98,53.14,51.78,53.05,921600,15.3396811442207,15.6820056945727,15.2806596700221,15.6554460311833,3122931.14502242,0.0,1.0
2003-05-09,51.45,52.3,51.31,52.0,1220300,15.1832742375944,15.4341155029385,15.1419592056553,15.3455832916406,4135105.11748139,0.0,1.0
2003-05-12,51.49,51.87,51.0,51.45,1443700,15.1950785324341,15.3072193334115,15.0504759206475,15.1832742375944,4892117.72359903,0.0,1.0
2003-05-13,51.9,52.34,51.3,51.49,744600,15.3160725545413,15.4459197977782,15.1390081319454,15.1950785324341,2523149.44724793,0.0,1.0
2003-05-14,52.8,52.95,51.88,51.9,851700,15.581669188435,15.625935294084,15.3101704071214,15.3160725545413,2886068.20335894,0.0,1.0
2003-05-15,52.97,53.32,52.25,53.3,917100,15.6318374415039,15.7351250213514,15.4193601343888,15.7292228739316,3107682.45779086,0.0,1.0
2003-05-16,54.36,54.45,52.5,52.94,1417200,16.0420366871843,16.0685963505736,15.4931369771371,15.6229842203741,4802319.89879097,0.0,1.0
2003-05-19,53.0,54.15,53.0,53.9,916200,15.6406906626337,15.9800641392757,15.6406906626337,15.9062872965274,3104632.72034455,0.0,1.0
2003-05-20,54.19,54.9,53.3,53.5,1387900,15.9918684341154,16.2013946675205,15.7292228739316,15.7882443481302,4703034.00192776,0.0,1.0
2003-05-21,55.11,55.5,54.02,54.19,1452900,16.2633672154291,16.3784590901164,15.9417001810466,15.9918684341154,4923292.81749465,0.0,1.0
2003-05-22,55.16,55.95,54.78,55.11,966800,16.2781225839787,16.5112574070633,16.1659817830014,16.2633672154291,3276095.73677049,0.0,1.0
2003-05-23,54.7,55.15,54.31,54.97,622500,16.1423731933219,16.2751715102688,16.0272813186346,16.22205218349,2109401.73369841,0.0,1.0
2003-05-27,55.77,55.77,54.21,54.47,657600,16.4581380802845,16.4581380802845,15.9977705815353,16.0744984979935,2228341.49410454,0.0,1.0
2003-05-28,56.05,56.49,55.8,55.95,786400,16.5407681441626,16.6706153873995,16.4669913014143,16.5112574070633,2664792.80864326,0.0,1.0
2003-05-29,54.94,56.4,54.59,56.02,896200,16.2131989623602,16.6440557240102,16.1099113825127,16.5319149230328,3036860.77709321,0.0,1.0
2003-05-30,56.1,56.1,55.01,55.1,1298100,16.5555235127122,16.5555235127122,16.2338564783298,16.2604161417191,4398737.97672918,0.0,1.0
2003-06-02,54.0,57.41,52.95,56.25,2936900,15.9357980336267,16.9421141687132,15.625935294084,16.5997896183612,9951971.0067452,0.0,1.0
2003-06-03,51.45,52.99,50.39,52.48,3199600,15.1832742375944,15.6377395889237,14.8704604243417,15.4872348297173,10842155.4813517,0.0,1.0
2003-06-04,52.67,52.75,51.2,51.4,1330700,15.5433052302059,15.5669138198854,15.1094973948461,15.1685188690447,4509206.24422889,0.0,1.0
2003-06-05,52.0,52.67,51.63,51.63,1143400,15.3455832916406,15.5433052302059,15.2363935643731,15.2363935643731,3874521.99567993,0.0,1.0
2003-06-06,51.41,52.61,51.16,51.9,1006100,15.2688553751824,15.6252573679896,15.1946049600142,15.414386188912,3387523.1462386,0.33,1.0
2003-06-09,50.34,51.77,49.9,51.42,1590900,14.9510635982626,15.3757759730245,14.8203828675666,15.2718253917891,5356535.70554716,0.0,1.0
2003-06-10,49.66,50.578,48.53,50.2,1592500,14.7491024690052,15.0217499935027,14.4134905924451,14.9094833657684,5361922.88081202,0.0,1.0
2003-06-11,49.61,49.66,48.84,49.35,1366400,14.7342523859715,14.7491024690052,14.5055611072536,14.6570319541967,4600647.67619565,0.0,1.0
2003-06-12,48.1,50.0,47.56,49.5,2095700,14.2857798783558,14.8500830336339,14.1253989815926,14.7015822032976,7056189.50161241,0.0,1.0
2003-06-13,46.86,48.2,46.7,47.96,1655600,13.9174978191217,14.3154800444231,13.8699775534141,14.2441996458616,5574379.60532017,0.0,1.0
2003-06-16,47.26,47.51,46.0,46.86,2086400,14.0362984833908,14.1105488985589,13.6620763909432,13.9174978191217,7024876.54538535,0.0,1.0
2003-06-17,48.64,48.64,47.15,47.5,2313200,14.446160775119,14.446160775119,14.0036283007168,14.1075788819522,7788508.63918017,0.0,1.0
2003-06-18,48.48,48.97,47.74,48.95,1337200,14.3986405094114,14.544171323141,14.1788592805136,14.5382312899276,4502331.72761184,0.0,1.0
2003-06-19,48.73,48.8,48.18,48.48,2239700,14.4728909245796,14.4936810408267,14.3095400112096,14.3986405094114,7541035.27545035,0.0,1.0
2003-06-20,49.02,49.39,48.5,49.0,1471100,14.5590214061747,14.6689120206236,14.4045805426249,14.5530813729612,4953170.9575903,0.0,1.0
2003-06-23,47.41,48.75,47.25,48.6,847500,14.0808487324917,14.478830957793,14.033328466784,14.4342807086921,2853519.39810874,0.0,1.0
2003-06-24,47.75,47.95,46.91,47.5,794900,14.1818292971204,14.2412296292549,13.9323479021553,14.1075788819522,2676416.01127627,0.0,1.0
2003-06-25,47.21,48.27,47.029,47.7,795500,14.0214484003571,14.3362701606702,13.9676910997754,14.1669792140867,2678436.20200061,0.0,1.0
2003-06-26,47.36,47.48,46.87,47.21,524100,14.065998649458,14.1016388487387,13.9204678357284,14.0214484003571,1764636.5976977,0.0,1.0
2003-06-27,47.16,48.01,46.95,47.61,604800,14.0065983173235,14.2590497288953,13.9442279685822,14.1402490646262,2036352.25011938,0.0,1.0
2003-06-30,46.94,47.57,46.65,47.35,840600,13.9412579519755,14.1283689981993,13.8551274703804,14.0630286328513,2830287.20477902,0.0,1.0
2003-07-01,46.89,46.99,46.25,46.94,882200,13.9264078689419,13.9561080350091,13.7363268061113,13.9412579519755,2970353.76166553,0.0,1.0
2003-07-02,47.76,47.85,46.89,46.89,862000,14.1847993137271,14.2115294631876,13.9264078689419,13.9264078689419,2902340.6739466,0.0,1.0
2003-07-03,46.85,48.197,46.64,47.76,834800,13.914527802515,14.3145890394411,13.8521574537737,14.1847993137271,2810758.69444387,0.0,1.0
2003-07-07,47.78,47.79,47.03,47.1,788100,14.1907393469405,14.1937093635473,13.967988101436,13.9887782176831,2653520.51640061,0.0,1.0
2003-07-08,48.66,48.68,47.302,47.68,941100,14.4521008083325,14.458040841546,14.048772553139,14.1610391808733,3168669.15110342,0.0,1.0
2003-07-09,49.05,50.0,48.64,48.66,1301000,14.5679314559948,14.8500830336339,14.446160775119,14.4521008083325,4380446.88724425,0.0,1.0
2003-07-10,46.62,48.43,46.05,48.3,1712800,13.8462174205602,14.3837904263778,13.6769264739768,14.3451802104903,5766971.12103916,0.0,1.0
2003-07-11,44.49,47.55,44.0,46.85,3838800,13.2136038833274,14.1224289649858,13.0680730695978,13.914527802515,12925180.25423,0.0,1.0
2003-07-14,41.04,43.1,41.02,41.46,8308300,12.1889481540067,12.8007715749924,12.1830081207932,12.3136888514892,27973917.6581793,0.0,1.0
2003-07-15,41.28,42.22,41.08,41.2,2684800,12.2602285525681,12.5394101136005,12.2008282204336,12.2364684197143,9039680.09444532,0.0,1.0
2003-07-16,40.15,41.65,40.12,41.35,1615400,11.924616676008,12.370119167017,11.9157066261878,12.2810186688152,5439026.82679043,0.0,1.0
2003-07-17,40.55,41.04,40.0,40.1,1880300,12.0434173402771,12.1889481540067,11.8800664269071,11.9097665929744,6330941.0315798,0.0,1.0
2003-07-18,41.11,41.27,40.6,40.61,1304000,12.2097382702538,12.2572585359614,12.0582674233107,12.0612374399174,4390547.84086585,0.0,1.0
2003-07-21,40.55,41.11,40.34,41.07,733800,12.0434173402771,12.2097382702538,11.9810469915358,12.1978582038269,2470693.2558492,0.0,1.0
2003-07-22,40.9,40.98,40.2,40.75,990900,12.1473679215125,12.1711280543663,11.9394667590416,12.1028176724116,3336344.98122238,0.0,1.0
2003-07-23,40.8,41.48,40.7,41.3,862200,12.1176677554453,12.3196288847027,12.087967589378,12.2661685857816,2903014.0708547,0.0,1.0
2003-07-24,40.8,41.88,40.77,41.21,1557100,12.1176677554453,12.4384295489717,12.1087577056251,12.2394384363211,5242731.62807684,0.0,1.0
2003-07-25,41.52,41.65,40.74,40.76,510700,12.3315089511296,12.370119167017,12.0998476558049,12.1057876890183,1719519.00485444,0.0,1.0
2003-07-28,41.65,42.05,41.32,41.58,1053300,12.370119167017,12.4889198312861,12.272108618995,12.3493290507699,3546444.81655216,0.0,1.0
2003-07-29,41.8,42.14,41.5,41.96,1123400,12.4146694161179,12.5156499807466,12.3255689179161,12.4621896818256,3782470.43284411,0.0,1.0
2003-07-30,45.37,45.5,42.02,42.02,6723200,13.4749653447194,13.5135755606068,12.4800097814659,12.4800097814659,22636910.4629673,0.0,1.0
2003-07-31,46.78,47.5,45.18,46.1,3409900,13.8937376862679,14.1075788819522,13.4185350291916,13.6917765570104,11481080.5847918,0.0,1.0
2003-08-01,45.55,46.19,44.55,44.55,1708300,13.5284256436405,13.718506706471,13.2314239829678,13.2314239829678,5751819.6906067,0.0,1.0
2003-08-04,44.74,45.57,43.94,45.32,1659300,13.2878542984956,13.5343656768539,13.0502529699575,13.4601152616858,5586837.44812019,0.0,1.0
2003-08-05,44.9,45.69,44.65,44.74,1512200,13.3353745642032,13.5700058761346,13.2611241490351,13.2878542984956,5091554.02220657,0.0,1.0
2003-08-06,43.75,44.9,43.54,44.9,2315200,12.9938226544297,13.3353745642032,12.9314523056884,13.3353745642032,7795242.6082612,0.0,1.0
2003-08-07,44.28,44.45,43.62,43.75,1710100,13.1512335345862,13.2017238169005,12.9552124385422,12.9938226544297,5757880.26277967,0.0,1.0
2003-08-08,44.48,44.67,44.15,44.28,832900,13.2106338667207,13.2670641822485,13.1126233186987,13.1512335345862,2804361.42381685,0.0,1.0
2003-08-11,44.36,45.34,44.14,44.42,785800,13.17499366744,13.4660552948992,13.109653302092,13.1928137670803,2645776.45195735,0.0,1.0
2003-08-12,44.65,44.74,44.12,44.74,817100,13.2611241490351,13.2878542984956,13.1037132688785,13.2878542984956,2751163.06807629,0.0,1.0
2003-08-13,44.49,45.13,44.3,44.75,872000,13.2136038833274,13.403684946158,13.1571735677996,13.2908243151023,2936010.51935202,0.0,1.0
2003-08-14,45.39,45.5,44.48,44.6,667200,13.4809053779328,13.5135755606068,13.2106338667207,13.2462740660014,2246452.08544916,0.0,1.0
2003-08-15,44.95,45.35,44.74,45.35,486400,13.3502246472369,13.4690253115059,13.2878542984956,13.4690253115059,1637701.28051929,0.0,1.0
2003-08-18,44.74,45.25,44.63,44.95,726800,13.2878542984956,13.4393251454387,13.2551841158216,13.3502246472369,2447124.36406542,0.0,1.0
2003-08-19,44.96,45.05,44.58,45.0,678000,13.3531946638436,13.3799248133041,13.240334032788,13.3650747302705,2282815.518487,0.0,1.0
2003-08-20,46.55,47.12,44.92,44.96,1950300,13.8254273043132,13.9947182508966,13.3413145974167,13.3531946638436,6566629.94941768,0.0,1.0
2003-08-21,47.0,48.08,46.85,47.25,1510500,13.9590780516159,14.2798398451423,13.914527802515,14.033328466784,5085830.14848762,0.0,1.0
2003-08-22,46.35,47.49,46.35,47.21,621700,13.7660269721786,14.1046088653455,13.7660269721786,14.0214484003571,2093254.28885453,0.0,1.0
2003-08-25,46.09,46.65,45.95,46.43,838400,13.6888065404037,13.8551274703804,13.6472263079095,13.7897871050324,2822879.83878983,0.0,1.0
2003-08-26,46.61,46.72,44.96,45.75,1170400,13.8432474039535,13.8759175866275,13.3531946638436,13.587825975775,3940718.70624954,0.0,1.0
2003-08-27,47.05,48.04,46.54,46.67,1773200,13.9739281346495,14.2679597787154,13.8224572877064,13.8610675035939,5970336.98728783,0.0,1.0
2003-08-28,47.62,48.05,47.0,47.07,1319100,14.1432190812329,14.2709297953222,13.9590780516159,13.9798681678629,4441389.30742804,0.0,1.0
2003-08-29,47.68,47.94,47.54,47.62,515200,14.1610391808733,14.2382596126482,14.1194589483791,14.1432190812329,1734670.43528688,0.0,1.0
2003-09-02,47.49,47.65,46.4,47.4,1079600,14.1046088653455,14.1521291310531,13.7808770552122,14.0778787158849,3634996.50996838,0.0,1.0
2003-09-03,49.01,49.14,47.4,47.55,1459800,14.5560513895679,14.5946616054554,14.0778787158849,14.1224289649858,4915124.03228221,0.0,1.0
2003-09-04,49.37,49.73,48.9,49.01,1622300,14.6629719874101,14.7698925852523,14.5233812068939,14.5560513895679,5462259.02012016,0.0,1.0
2003-09-05,49.05,49.46,48.91,49.05,1134700,14.5679314559948,14.6897021368706,14.5263512235007,14.5679314559948,3820517.35815223,0.0,1.0
2003-09-08,48.75,49.18,48.4,49.15,1066000,14.478830957793,14.6065416718823,14.3748803765576,14.5976316220621,3589205.52021704,0.0,1.0
2003-09-09,48.06,48.66,47.62,48.44,1024200,14.3719103599509,14.5513349587018,14.2403323208668,14.4855459391598,3424948.44228684,0.33,1.0
2003-09-10,48.05,48.21,47.9,47.95,714900,14.3689199499717,14.4167665096386,14.324063800284,14.3390158501799,2390642.10251012,0.0,1.0
2003-09-11,47.68,48.1,47.68,48.1,977700,14.2582747807419,14.3838719998676,14.2582747807419,14.3838719998676,3269451.36889657,0.0,1.0
2003-09-12,47.92,48.19,47.52,47.65,822600,14.3300446202423,14.4107856896802,14.210428221075,14.2493035508044,2750793.38862055,0.0,1.0
2003-09-15,47.94,48.0,47.49,47.87,460400,14.3360254402007,14.3539679000758,14.2014569911375,14.3150925703464,1539588.22771809,0.0,1.0
2003-09-16,47.95,48.06,47.57,47.92,453000,14.3390158501799,14.3719103599509,14.2253802709709,14.3300446202423,1514842.45689898,0.0,1.0
2003-09-17,47.8,47.95,47.41,47.95,571100,14.2941597004921,14.3390158501799,14.177533711304,14.3390158501799,1909771.5830795,0.0,1.0
2003-09-18,47.29,47.58,46.89,47.5,1141100,14.1416487915538,14.2283706809501,14.0220323923865,14.2044474011167,3815864.74076697,0.0,1.0
2003-09-19,47.15,47.3,46.94,47.3,1139200,14.0997830518453,14.144639201533,14.0369844422824,14.144639201533,3809511.096908,0.0,1.0
2003-09-22,46.86,47.255,46.77,47.1,1061000,14.013061162449,14.1311823566267,13.9861474726363,14.0848310019494,3548008.49176562,0.0,1.0
2003-09-23,46.96,47.19,46.76,46.93,841700,14.0429652622408,14.111744691762,13.9831570626572,14.0339940323033,2814664.2295185,0.0,1.0
2003-09-24,46.0,47.12,45.96,47.0,876300,13.7558859042393,14.0908118219077,13.7439242643226,14.0549269021575,2930367.42821321,0.0,1.0
2003-09-25,44.64,46.0,44.57,45.99,1554700,13.3491901470705,13.7558859042393,13.3282572772162,13.7528954942601,5198952.68816965,0.0,1.0
2003-09-26,44.3,44.72,43.91,44.39,975300,13.2475162077783,13.3731134269039,13.1308902185902,13.2744298975909,3261425.71349576,0.0,1.0
2003-09-29,44.4,44.71,44.14,44.4,1112900,13.2774203075701,13.3701230169248,13.1996696481114,13.2774203075701,3721563.28980769,0.0,1.0
2003-09-30,44.65,44.98,43.75,44.4,1050500,13.3521805570497,13.4508640863627,13.0830436589232,13.2774203075701,3512896.24938716,0.0,1.0
2003-10-01,44.5,44.78,44.12,44.72,1400200,13.3073244073619,13.391055886779,13.193688828153,13.3731134269039,4682301.12174385,0.0,1.0
2003-10-02,44.25,44.5,44.1,44.5,1007200,13.2325641578824,13.3073244073619,13.1877080081946,13.3073244073619,3368100.04986458,0.0,1.0
2003-10-03,45.96,46.61,45.07,45.1,2966300,13.7439242643226,13.9383009129694,13.4777777761753,13.4867490061129,9919375.67306723,0.0,1.0
2003-10-06,46.1,46.15,45.52,45.96,1163000,13.7857900040311,13.800742053927,13.6123462252385,13.7439242643226,3889098.84629917,0.0,1.0
2003-10-07,46.15,46.31,45.6,46.02,1377700,13.800742053927,13.8485886135939,13.636269505072,13.7618667241977,4607060.60236146,0.0,1.0
2003-10-08,46.37,46.58,45.93,46.05,1865800,13.866531073469,13.9293296830319,13.734953034385,13.7708379541352,6239278.269497,0.0,1.0
2003-10-09,46.79,47.07,46.49,46.5,1677800,13.9921282925947,14.0758597720118,13.9024159932192,13.9054064031984,5610601.92976848,0.0,1.0
2003-10-10,46.65,47.02,46.35,46.68,671700,13.9502625528862,14.0609077221159,13.8605502535107,13.9592337828237,2246180.30529591,0.0,1.0
2003-10-13,46.9,47.06,46.69,46.9,893300,14.0250228023657,14.0728693620326,13.9622241928029,14.0250228023657,2987215.82063547,0.0,1.0
2003-10-14,47.7,47.84,46.83,46.95,1705000,14.2642556007003,14.3061213404089,14.0040899325114,14.0399748522616,5701559.3576441,0.0,1.0
2003-10-15,47.1,47.7,46.81,47.7,988900,14.0848310019494,14.2642556007003,13.9981091125531,14.2642556007003,3306904.42743356,0.0,1.0
2003-10-16,47.3,47.49,46.81,47.05,1049800,14.144639201533,14.2014569911375,13.9981091125531,14.0698789520534,3510555.43322861,0.0,1.0
2003-10-17,47.26,47.4,47.08,47.32,721900,14.1326775616163,14.1745433013248,14.078850181991,14.1506200214914,2414050.26409576,0.0,1.0
2003-10-20,47.15,47.36,46.88,47.2,753300,14.0997830518453,14.1625816614081,14.0190419824073,14.1147351017412,2519052.58892275,0.0,1.0
2003-10-21,47.37,47.66,47.09,47.15,764800,14.1655720713873,14.2522939607836,14.0818405919702,14.0997830518453,2557508.85438487,0.0,1.0
2003-10-22,47.01,47.48,46.04,47.37,784800,14.0579173121367,14.1984665811583,13.767847544156,14.1655720713873,2624389.31605812,0.0,1.0
2003-10-23,47.29,47.49,46.87,47.01,690300,14.1416487915538,14.2014569911375,14.0160515724282,14.0579173121367,2308379.13465204,0.0,1.0
2003-10-24,46.76,47.38,46.21,47.29,1106200,13.9831570626572,14.1685624813665,13.8186845138021,14.1416487915538,3699158.33514714,0.0,1.0
2003-10-27,47.08,47.39,46.43,46.77,1469000,14.078850181991,14.1715528913457,13.8844735333441,13.9861474726363,4912369.90989981,0.0,1.0
2003-10-28,48.59,48.65,47.13,47.32,1219600,14.5304020888475,14.5483445487226,14.0938022318869,14.1506200214914,4078370.55283446,0.0,1.0
2003-10-29,49.92,49.92,48.31,48.54,1473600,14.9281266160788,14.9281266160788,14.4466706094304,14.5154500389516,4927752.41608466,0.0,1.0
2003-10-30,47.97,50.0,46.9,49.92,2741000,14.3449966701382,14.9520498959123,14.0250228023657,14.9281266160788,9165967.27231818,0.0,1.0
2003-10-31,57.05,57.25,52.05,52.15,8661100,17.0602889312359,17.1200971308196,15.5650839416447,15.5949880414365,28962918.3299069,0.0,1.0
2003-11-03,55.87,57.45,54.88,57.09,3583300,16.7074205536924,17.1799053304032,16.4113699657533,17.0722505711526,11982637.9156868,0.0,1.0
2003-11-04,55.9,56.1,55.67,55.87,1733500,16.7163917836299,16.7761999832136,16.6476123541087,16.7074205536924,5796864.01552847,0.0,1.0
2003-11-05,57.7,58.1,55.63,55.76,2310500,17.2546655798828,17.3742819790501,16.635650714192,16.6745260439214,7726365.33480155,0.0,1.0
2003-11-06,58.2,58.58,57.29,57.78,1139700,17.4041860788419,17.5178216580508,17.1320587707363,17.2785888597162,3811183.10844983,0.0,1.0
2003-11-07,57.8,58.2,57.3,58.2,1567500,17.2845696796746,17.4041860788419,17.1350491807155,17.4041860788419,5241756.18364053,0.0,1.0
2003-11-10,56.51,57.45,56.4,57.45,1043300,16.8988067923601,17.1799053304032,16.865912282589,17.1799053304032,3488819.28318479,0.0,1.0
2003-11-11,56.4,56.71,56.0,56.6,940100,16.865912282589,16.9586149919437,16.7462958834217,16.9257204821727,3143716.10095087,0.0,1.0
2003-11-12,56.3,56.38,55.49,56.3,1187300,16.8360081827972,16.8599314626307,16.5937849744834,16.8360081827972,3970358.60723216,0.0,1.0
2003-11-13,55.98,56.8,55.89,56.35,911300,16.7403150634634,16.9855286817563,16.7134013736507,16.8509602326931,3047408.23614138,0.0,1.0
2003-11-14,56.03,56.99,55.78,56.0,1062300,16.7552671133593,17.0423464713608,16.6805068638797,16.7462958834217,3552355.72177438,0.0,1.0
2003-11-17,55.0,56.04,54.55,56.04,662500,16.4472548855035,16.7582575233385,16.3126864364403,16.7582575233385,2215415.29292622,0.0,1.0
2003-11-18,53.82,54.79,53.1,54.5,1745300,16.09438650796,16.3844562759407,15.8790769894588,16.2977343865444,5836323.48791567,0.0,1.0
2003-11-19,53.66,54.0,52.95,53.78,1166100,16.0465399482931,16.1482138875853,15.8342208397711,16.0824248680432,3899465.31785851,0.0,1.0
2003-11-20,53.5,53.69,53.01,53.25,1097800,15.9986933886261,16.0555111782306,15.8521632996462,15.9239331391466,3671068.5412444,0.0,1.0
2003-11-21,53.87,53.95,52.03,52.71,1076100,16.1093385578559,16.1332618376893,15.5591031216863,15.7624510002707,3598503.24032892,0.0,1.0
2003-11-24,53.6,54.0,53.39,53.8,896400,16.028597488418,16.1482138875853,15.9657988788551,16.0884056880016,2997582.29219481,0.0,1.0
2003-11-25,53.74,54.45,53.57,53.7,985200,16.0704632281265,16.2827823366485,16.0196262584804,16.0585015882098,3294531.54202403,0.0,1.0
2003-11-26,54.1,54.3,53.25,53.8,709600,16.1781179873771,16.2379261869607,15.9239331391466,16.0884056880016,2372918.78016671,0.0,1.0
2003-11-28,53.65,53.91,53.52,53.8,476100,16.0435495383139,16.1213001977726,16.0046742085845,16.0884056880016,1592089.39013158,0.0,1.0
2003-12-01,54.11,54.29,53.67,53.94,631200,16.1811083973563,16.2349357769815,16.0495303582722,16.1302714277102,2110747.37040759,0.0,1.0
2003-12-02,55.92,56.25,54.2,54.21,1547600,16.7223726035883,16.8210561329013,16.2080220871689,16.2110124971481,5175210.12427565,0.0,1.0
2003-12-03,55.65,57.22,55.31,55.85,1147800,16.6416315341504,17.111125900882,16.5399575948582,16.701439733734,3838269.69542749,0.0,1.0
2003-12-04,55.75,55.91,55.23,55.61,585800,16.6715356339422,16.7193821936091,16.5160343150247,16.6296698942336,1958928.72240933,0.0,1.0
2003-12-05,55.48,55.93,55.3,55.55,392600,16.5907945645043,16.7253630135675,16.536967184879,16.6117274343585,1312863.46264579,0.0,1.0
2003-12-08,56.46,56.68,55.35,55.38,740700,16.8838547424641,16.9496437620062,16.5519192347749,16.5608904647124,2476917.89806862,0.0,1.0
2003-12-09,55.73,56.35,55.45,56.13,643900,16.7642383432968,16.95074162291,16.6800110557296,16.8845630398215,2140541.44692762,0.33,1.0
2003-12-10,54.73,55.8,54.45,55.73,567900,16.4634266019852,16.7852951651887,16.379199314418,16.7642383432968,1887891.73429134,0.0,1.0
2003-12-11,56.09,56.14,54.6,54.63,548700,16.872530570169,16.8875711572346,16.4243210756147,16.4333454278541,1824064.43846744,0.0,1.0
2003-12-12,56.51,57.07,55.99,56.1,722900,16.9988715015199,17.1673260766544,16.8424493960379,16.8755386875821,2403164.17453638,0.0,1.0
2003-12-15,55.58,56.91,55.5,56.91,928700,16.7191165821001,17.1191961980446,16.6950516427952,17.1191961980446,3087313.00164882,0.0,1.0
2003-12-16,55.16,55.62,54.74,55.48,899600,16.5927756507492,16.7311490517526,16.4664347193983,16.6890354079689,2990574.75641572,0.0,1.0
2003-12-17,55.26,55.47,54.65,55.22,507200,16.6228568248804,16.6860272905558,16.4393616626803,16.6108243552279,1686104.39801473,0.0,1.0
2003-12-18,55.4,55.65,55.11,55.5,800300,16.664970468664,16.7401734039919,16.5777350636836,16.6950516427952,2660467.96082648,0.0,1.0
2003-12-19,55.12,55.55,55.1,55.55,535800,16.5807431810967,16.7100922298607,16.5747269462705,16.7100922298607,1781180.47408576,0.0,1.0
2003-12-22,55.4,55.45,54.6,54.62,669600,16.664970468664,16.6800110557296,16.4243210756147,16.4303373104409,2225976.94185857,0.0,1.0
2003-12-23,55.91,55.95,55.3,55.3,750400,16.8183844567329,16.8304169263854,16.6348892945328,16.6348892945328,2494583.47845082,0.0,1.0
2003-12-24,56.01,56.14,55.71,55.91,211500,16.8484656308641,16.8875711572346,16.7582221084706,16.8183844567329,703097.555560165,0.0,1.0
2003-12-26,55.96,56.08,55.87,55.98,186700,16.8334250437985,16.8695224527559,16.8063519870805,16.8394412786247,620653.965120959,0.0,1.0
2003-12-29,56.06,56.46,55.86,56.15,965200,16.8635062179297,16.9838309144543,16.8033438696674,16.8905792746477,3208651.35048071,0.0,1.0
2003-12-30,56.99,56.99,56.12,56.25,1229100,17.1432611373495,17.1432611373495,16.8815549224084,16.9206604487789,4085944.23422694,0.0,1.0
2003-12-31,57.5,57.98,57.05,57.05,675200,17.2966751254184,17.441064761248,17.1613098418282,17.1613098418282,2244593.23647387,0.0,1.0
2004-01-02,57.36,57.75,57.32,57.58,571800,17.2545614816348,17.3718780607463,17.2425290119823,17.3207400647233,1900856.65375557,0.0,1.0
2004-01-05,56.86,57.5,56.36,57.5,1135100,17.104155610979,17.2966751254184,16.9537497403232,17.2966751254184,3773456.43175576,0.0,1.0
2004-01-06,57.35,57.54,56.65,56.82,717300,17.2515533642217,17.3087075950709,17.0409851453035,17.0921231413265,2384547.87992107,0.0,1.0
2004-01-07,57.5,57.8,56.82,57.34,1016700,17.2966751254184,17.3869186478119,17.0921231413265,17.2485452468086,3379854.77417504,0.0,1.0
2004-01-08,57.4,57.77,57.25,57.75,1206100,17.2665939512873,17.3778942955726,17.2214721900905,17.3718780607463,4009484.45277122,0.0,1.0
2004-01-09,57.26,57.64,57.1375,57.22,519800,17.2244803075036,17.338788769202,17.187630869193,17.2124478378512,1727991.06089917,0.0,1.0
2004-01-12,57.81,57.92,57.21,57.34,642900,17.389926765225,17.4230160567693,17.209439720438,17.2485452468086,2137217.10860345,0.0,1.0
2004-01-13,57.6,58.109,57.32,57.85,881000,17.3267562995496,17.4798694758772,17.2425290119823,17.4019592348775,2928742.06358631,0.0,1.0
2004-01-14,57.35,57.98,56.9,57.98,1371100,17.2515533642217,17.441064761248,17.1161880806314,17.441064761248,4558000.27625788,0.0,1.0
2004-01-15,57.5,57.72,56.25,57.45,852700,17.2966751254184,17.362853708507,16.9206604487789,17.2816345383528,2834663.28901255,0.0,1.0
2004-01-16,58.4,58.4,57.48,57.5,1274300,17.5674056925989,17.5674056925989,17.2906588905922,17.2966751254184,4236204.32647904,0.0,1.0
2004-01-20,58.56,59.4,58.44,58.5,1217800,17.6155355712087,17.8682174339105,17.5794381622513,17.59748686673,4048379.21116393,0.0,1.0
2004-01-21,58.48,58.55,57.5,58.55,1130200,17.5914706319038,17.6125274537956,17.2966751254184,17.6125274537956,3757167.17396737,0.0,1.0
2004-01-22,59.03,59.2,58.299,58.5,907800,17.7569170896252,17.8080550856482,17.5370237067264,17.59748686673,3017834.33067384,0.0,1.0
2004-01-23,60.55,61.19,59.86,60.2,1193100,18.2141509364189,18.4066704508583,18.0065908349138,18.1088668269598,3966268.05455712,0.0,1.0
2004-01-26,60.92,60.92,59.32,60.5,890400,18.3254512807042,18.3254512807042,17.8441524946056,18.1991103493533,2959990.84383343,0.0,1.0
2004-01-27,60.84,61.08,59.92,60.82,800700,18.3013863413992,18.373581159314,18.0246395393925,18.295370106573,2661797.69615615,0.0,1.0
2004-01-28,60.2,61.87,60.13,60.85,966700,18.1088668269598,18.6112224349502,18.087810005068,18.3043944588124,3213637.85796696,0.0,1.0
2004-01-29,60.91,61.5,59.89,60.21,1000200,18.3224431632911,18.4999220906649,18.0156151871532,18.1118749443729,3325003.19182636,0.0,1.0
2004-01-30,62.02,62.41,60.75,60.91,991500,18.656344196147,18.7736607752585,18.2743132846812,18.3224431632911,3296081.44840616,0.0,1.0
2004-02-02,63.09,63.96,61.9,62.0,1345500,18.9782127593504,19.2399189742915,18.6202467871896,18.6503279613207,4472897.21515935,0.0,1.0
2004-02-03,62.95,63.09,61.84,63.09,1101200,18.9360991155668,18.9782127593504,18.6021980827109,18.9782127593504,3660761.36256668,0.0,1.0
2004-02-04,62.7,62.99,62.0,62.4,685000,18.8608961802389,18.9481315852192,18.6503279613207,18.7706526578454,2277171.75205065,0.0,1.0
2004-02-05,62.1,63.2,62.01,62.85,905700,18.6804091354519,19.0113020508947,18.6533360787338,18.9060179414356,3010853.2201931,0.0,1.0
2004-02-06,56.55,59.7,56.51,57.15,9427300,17.0109039711724,17.958460956304,16.9988715015199,17.1913910159593,31339534.683368,0.0,1.0
2004-02-09,54.85,56.95,54.7,55.95,3962700,16.4995240109426,17.131228667697,16.4544022497459,16.8304169263854,13173355.4771549,0.0,1.0
2004-02-10,54.3,54.92,54.25,54.5,2118800,16.3340775532212,16.5205808328344,16.3190369661556,16.3942399014835,7043608.04123347,0.0,1.0
2004-02-11,54.23,54.32,53.8,54.3,1868100,16.3130207313294,16.3400937880474,16.1836716825654,16.3340775532212,6210196.42336617,0.0,1.0
2004-02-12,53.49,54.85,53.38,54.23,2706100,16.0904200427588,16.4995240109426,16.0573307512145,16.3130207313294,8995991.93901354,0.0,1.0
2004-02-13,53.05,53.65,52.9,53.49,1750200,15.9580628765817,16.1385499213687,15.9129411153849,16.0904200427588,5818256.93494752,0.0,1.0
2004-02-17,54.51,54.66,53.05,53.05,1176200,16.3972480188967,16.4423697800934,15.9580628765817,15.9580628765817,3910086.73687879,0.0,1.0
2004-02-18,54.88,55.09,53.89,54.35,1472400,16.508548363182,16.5717188288574,16.2107447392834,16.3491181402868,4894755.74849544,0.0,1.0
2004-02-19,55.05,55.36,54.94,55.35,1445700,16.5596863592049,16.6529379990115,16.5265970676607,16.6499298815984,4805995.91524034,0.0,1.0
2004-02-20,55.09,55.19,54.5,54.95,1209100,16.5717188288574,16.6018000029886,16.3942399014835,16.5296051850738,4019457.46774372,0.0,1.0
2004-02-23,55.01,55.19,54.87,55.02,727900,16.5476538895525,16.6018000029886,16.5055402457688,16.5506620069656,2419785.86615718,0.0,1.0
2004-02-24,55.28,55.48,54.9,55.01,1150700,16.6288730597066,16.6890354079689,16.5145645980082,16.5476538895525,3825316.10961268,0.0,1.0
2004-02-25,55.67,55.82,55.05,55.28,894200,16.7461896388181,16.7913114000149,16.5596863592049,16.6288730597066,2972623.32946525,0.0,1.0
2004-02-26,54.98,55.8,54.9,55.68,1053800,16.5386295373131,16.7852951651887,16.5145645980082,16.7491977562313,3503187.72600143,0.0,1.0
2004-02-27,55.43,55.84,54.91,55.21,852100,16.6739948209034,16.7973276348411,16.5175727154213,16.6078162378148,2832668.68601804,0.0,1.0
2004-03-01,56.03,56.24,55.31,55.67,876800,16.8544818656903,16.9176523313658,16.637897411946,16.7461896388181,2914779.84262484,0.0,1.0
2004-03-02,55.79,56.46,55.74,55.95,883800,16.7822870477755,16.9838309144543,16.76724646071,16.8304169263854,2938050.21089397,0.0,1.0
2004-03-03,56.68,56.88,55.5,55.7,806500,17.0500094975429,17.1101718458052,16.6950516427952,16.7552139910575,2681078.85843628,0.0,1.0
2004-03-04,56.47,56.81,56.36,56.75,410000,16.9868390318674,17.0891150239134,16.9537497403232,17.0710663194347,1362978.71290623,0.0,1.0
2004-03-05,56.17,56.75,55.95,56.0,711900,16.896595509474,17.0710663194347,16.8304169263854,16.845457513451,2366596.45297059,0.0,1.0
2004-03-08,56.03,56.31,55.66,56.3,499000,16.8544818656903,16.9387091532576,16.743181521405,16.9357010358445,1658844.82375661,0.0,1.0
2004-03-09,55.92,56.12,55.35,55.78,659500,16.821392574146,16.8815549224084,16.6499298815984,16.7792789303624,2192401.12478454,0.0,1.0
2004-03-10,54.85,55.8,54.85,55.8,660800,16.4995240109426,16.7852951651887,16.4995240109426,16.7852951651887,2196722.76460594,0.0,1.0
2004-03-11,54.48,55.15,54.44,54.72,1158100,16.4874915412901,16.6902562133288,16.4753861877356,16.5601236626174,3826736.64104656,0.33,1.0
2004-03-12,55.15,55.52,54.65,55.28,643900,16.6902562133288,16.8022307337083,16.538939293897,16.729598612381,2127653.67685853,0.0,1.0
2004-03-15,55.36,55.75,55.0,55.3,946600,16.7538093194901,16.8718365166469,16.6448611374992,16.7356512891583,3127872.29463317,0.0,1.0
2004-03-16,56.05,56.57,55.36,55.39,1780500,16.962626668306,17.1199962645151,16.7538093194901,16.762888334656,5883347.37016094,0.0,1.0
2004-03-17,57.17,57.35,55.5,56.04,929800,17.3015765678333,17.3560506588287,16.796178056931,16.9596003299174,3072359.66569819,0.0,1.0
2004-03-18,57.54,57.69,56.85,57.0,691000,17.4135510882128,17.4589461640424,17.2047337393969,17.2501288152265,2283287.29726549,0.0,1.0
2004-03-19,57.17,57.79,56.85,57.34,798900,17.3015765678333,17.4892095479287,17.2047337393969,17.3530243204401,2639823.7652466,0.0,1.0
2004-03-22,56.3,57.5,56.07,57.2,653300,17.0382851280219,17.4014457346583,16.9686793450833,17.3106555829992,2158714.31447691,0.0,1.0
2004-03-23,56.12,56.71,55.65,56.27,897300,16.9838110370265,17.162365001956,16.8415731327606,17.029206112856,2964969.16329424,0.0,1.0
2004-03-24,57.08,57.42,55.5,56.2,1037200,17.2743395223356,17.3772350275492,16.796178056931,17.0080217441356,3427243.97210385,0.0,1.0
2004-03-25,56.68,57.25,56.06,57.02,891300,17.1532859867901,17.3257872749424,16.9656530066947,17.2561814920037,2945143.2243889,0.0,1.0
2004-03-26,57.43,57.95,56.2,56.65,645300,17.3802613659378,17.5376309621469,17.0080217441356,17.1442069716242,2132279.72926979,0.0,1.0
2004-03-29,57.07,57.62,56.96,57.49,608900,17.2713131839469,17.4377617953219,17.2380234616719,17.3984193962696,2012002.36657736,0.0,1.0
2004-03-30,58.22,58.47,56.96,57.0,715100,17.6193420986401,17.695000558356,17.2380234616719,17.2501288152265,2362921.48520196,0.0,1.0
2004-03-31,59.02,59.47,58.08,58.32,1042400,17.861449169731,17.9976343972196,17.5769733611992,17.6496054825265,3444426.45248849,0.0,1.0
2004-04-01,59.81,59.84,58.82,59.02,1049000,18.1005299024333,18.1096089175992,17.8009224019583,17.861449169731,3466234.98528436,0.0,1.0
2004-04-02,60.65,60.66,59.83,60.0,1065700,18.3547423270787,18.3577686654673,18.1065825792105,18.1580303318173,3521417.18190424,0.0,1.0
2004-04-05,67.55,68.99,65.75,65.75,5970000,20.4429158152377,20.8787085432013,19.8981749052832,19.8981749052832,19726809.2108176,0.0,1.0
2004-04-06,67.37,67.5,66.71,67.5,1654400,20.3884417242422,20.4277841232945,20.1887033905922,20.4277841232945,5466672.22083362,0.0,1.0
2004-04-07,69.0,69.08,67.2,67.5,1873900,20.8817348815899,20.905945588699,20.3369939716354,20.4277841232945,6191971.15245414,0.0,1.0
2004-04-08,68.5,70.54,68.48,69.01,1744300,20.7304179621581,21.3477909934399,20.7243652853809,20.8847612199786,5763730.8720987,0.0,1.0
2004-04-12,69.16,69.49,68.68,69.0,822100,20.9301562958081,21.0300254626331,20.7848920531536,20.8817348815899,2716484.06234727,0.0,1.0
2004-04-13,69.02,70.33,68.74,69.41,1151900,20.8877875583672,21.2842378872786,20.8030500834854,21.005814755524,3806249.83751103,0.0,1.0
2004-04-14,68.25,69.39,67.86,68.8,1394800,20.6547595024422,20.9997620787468,20.5367323052854,20.8212081138172,4608869.93086239,0.0,1.0
2004-04-15,66.01,68.25,65.37,68.25,2061100,19.9768597033877,20.6547595024422,19.783174046515,20.6547595024422,6810540.44630087,0.0,1.0
2004-04-16,65.22,66.01,64.91,66.01,1380200,19.7377789706854,19.9768597033877,19.6439624806377,19.9768597033877,4560626.81285939,0.0,1.0
2004-04-19,66.11,66.18,65.26,65.42,1290700,20.0071230872741,20.0283074559945,19.74988432424,19.7983057384582,4264889.89085465,0.0,1.0
2004-04-20,66.18,66.98,66.01,66.26,1126300,20.0283074559945,20.2704145270854,19.9768597033877,20.0525181631036,3721659.16484823,0.0,1.0
2004-04-21,65.9,66.4,65.03,66.1,1167400,19.9435699811127,20.0948869005445,19.6802785413014,20.0040967488854,3857466.84634983,0.0,1.0
2004-04-22,67.0,67.25,65.65,65.91,1323700,20.2764672038627,20.3521256635786,19.8679115213968,19.9465963195013,4373932.55483405,0.0,1.0
2004-04-23,66.75,67.3,66.44,66.9,1251300,20.2008087441468,20.3672573555218,20.1069922540991,20.2462038199763,4134699.55870956,0.0,1.0
2004-04-26,65.82,67.25,65.7,66.65,990600,19.9193592740036,20.3521256635786,19.88304321334,20.1705453602604,3273262.51327235,0.0,1.0
2004-04-27,66.11,66.17,65.46,65.82,1118300,20.0071230872741,20.0252811176059,19.8104110920127,19.9193592740036,3695224.57964109,0.0,1.0
2004-04-28,66.05,68.06,64.38,68.06,1191400,19.9889650569423,20.5972590730581,19.48356654604,20.5972590730581,3936770.6019712,0.0,1.0
2004-04-29,64.82,66.57,64.61,66.06,1118400,19.61672543514,20.1463346531513,19.5531723289786,19.9919913953309,3695555.01195618,0.0,1.0
2004-04-30,64.51,65.3,62.4,64.83,2214500,19.5229089450923,19.7619896777945,18.88435154509,19.6197517735286,7317423.6176475,0.0,1.0
2004-05-03,65.9,65.92,63.9,64.26,1284500,19.9435699811127,19.94962265789,19.3383023033855,19.4472504853764,4244403.08731914,0.0,1.0
2004-05-04,65.84,66.22,65.07,65.9,1253200,19.9254119507809,20.0404128095491,19.6923838948559,19.9435699811127,4140977.77269625,0.0,1.0
2004-05-05,66.47,66.9,65.7,65.84,1329200,20.116071269265,20.2462038199763,19.88304321334,19.9254119507809,4392106.33216394,0.0,1.0
2004-05-06,66.46,66.76,65.76,66.47,1453100,20.1130449308763,20.2038350825354,19.9012012436718,20.116071269265,4801511.97055932,0.0,1.0
2004-05-07,65.98,66.45,65.88,66.36,1431500,19.9677806882218,20.1100185924877,19.9375173043354,20.08278154699,4730138.59050007,0.0,1.0
2004-05-10,63.97,65.57,63.6,65.5,1926400,19.3594866721059,19.8437008142877,19.2475121517264,19.8225164455673,6365448.1178759,0.0,1.0
2004-05-11,64.26,64.3,63.71,63.87,1429100,19.4472504853764,19.4593558389309,19.2808018740014,19.3292232882196,4722208.21493793,0.0,1.0
2004-05-12,65.04,65.04,63.25,64.26,1052700,19.68330487969,19.68330487969,19.1415903081241,19.4472504853764,3478460.98094266,0.0,1.0
2004-05-13,66.89,66.95,64.79,64.79,1564200,20.2431774815877,20.2613355119195,19.6076464199741,19.6076464199741,5168622.27262327,0.0,1.0
2004-05-14,66.95,67.44,66.0,66.5,936900,20.2613355119195,20.4096260929627,19.9738333649991,20.1251502844309,3095820.36006952,0.0,1.0
2004-05-17,65.98,66.88,65.72,66.85,988800,19.9677806882218,20.2401511431991,19.8890958901173,20.2310721280332,3267314.73160075,0.0,1.0
2004-05-18,65.65,66.36,65.49,65.98,1239700,19.8679115213968,20.08278154699,19.8194901071786,19.9677806882218,4096369.41015923,0.0,1.0
2004-05-19,65.14,66.27,65.1,65.9,1088300,19.7135682635764,20.0555445014922,19.7014629100218,19.9435699811127,3596094.88511437,0.0,1.0
2004-05-20,65.13,65.49,64.61,65.06,735700,19.7105419251877,19.8194901071786,19.5531723289786,19.6893575564673,2430990.54211031,0.0,1.0
2004-05-21,65.54,65.94,65.04,65.1,707800,19.8346217991218,19.9556753346673,19.68330487969,19.7014629100218,2338799.92620046,0.0,1.0
2004-05-24,65.76,66.06,65.52,65.84,748500,19.9012012436718,19.9919913953309,19.8285691223445,19.9254119507809,2473285.87844171,0.0,1.0
2004-05-25,66.1,66.22,64.8,65.41,811200,20.0040967488854,20.0404128095491,19.6106727583627,19.7952794000695,2680466.94000256,0.0,1.0
2004-05-26,66.6,66.74,65.98,66.0,774500,20.1554136683172,20.1977824057582,19.9677806882218,19.9738333649991,2559198.28036487,0.0,1.0
2004-05-27,67.26,67.35,66.4,66.65,1196200,20.3551520019672,20.382389047465,20.0948869005445,20.1705453602604,3952631.35309549,0.0,1.0
2004-05-28,67.8,67.98,66.96,67.26,758400,20.5185742749536,20.573048365949,20.2643618503081,20.3551520019672,2505998.67763552,0.0,1.0
2004-06-01,67.9,68.1,67.52,67.88,1258500,20.54883765884,20.6093644266127,20.4338368000718,20.5427849820627,4158490.68539597,0.0,1.0
2004-06-02,68.12,68.45,67.4,67.82,724400,20.61541710339,20.7152862702149,20.3975207394081,20.5246269517309,2393651.69050523,0.0,1.0
2004-06-03,68.33,68.8,67.66,68.13,898200,20.6789702095513,20.8212081138172,20.4762055375127,20.6184434417786,2967943.05413005,0.0,1.0
2004-06-04,68.84,69.32,68.34,68.47,588800,20.8333134673718,20.9785777100263,20.6819965479399,20.7213389469922,1945585.47124445,0.0,1.0
2004-06-07,69.0,69.46,68.5,68.7,664800,20.8817348815899,21.0209464474672,20.7304179621581,20.7909447299309,2196714.03071216,0.0,1.0
2004-06-08,68.86,68.9,68.36,68.75,669200,20.839366144149,20.8514714977036,20.6880492247172,20.806076421874,2211253.05257608,0.0,1.0
2004-06-09,68.15,69.04,68.15,68.7,695900,20.6244961185559,20.8938402351445,20.6244961185559,20.7909447299309,2299478.48070485,0.0,1.0
2004-06-10,68.88,68.94,68.0,68.0,536400,20.8529846668979,20.8711492876879,20.5865702286448,20.5865702286448,1771795.86472579,0.025,1.0
2004-06-14,68.25,68.6,68.07,68.5,700400,20.6622561486031,20.7682164365447,20.6077622862332,20.7379420685614,2313508.24693129,0.0,1.0
2004-06-15,68.95,69.46,68.45,68.45,882300,20.8741767244862,21.028576001201,20.7228048845697,20.7228048845697,2914346.55377995,0.0,1.0
2004-06-16,69.34,69.95,68.6,68.8,884500,20.9922467596211,21.1769204043192,20.7682164365447,20.8287651725113,2921613.42719978,0.0,1.0
2004-06-17,68.44,69.34,67.73,69.34,1163500,20.7197774477714,20.9922467596211,20.5048294350899,20.9922467596211,3843185.10180547,0.0,1.0
2004-06-18,69.15,69.49,68.36,68.45,605200,20.9347254604528,21.037658311596,20.6955579533847,20.7228048845697,1999050.81530956,0.0,1.0
2004-06-21,67.25,69.0,66.99,69.0,1503000,20.3595124687701,20.8893139084779,20.2807991120135,20.8893139084779,4964595.79545649,0.0,1.0
2004-06-22,67.32,67.75,67.0,67.0,1115700,20.3807045263584,20.5108843086866,20.2838265488118,20.2838265488118,3685295.76113826,0.0,1.0
2004-06-23,68.24,68.32,67.25,67.3,584800,20.6592287118048,20.6834482061914,20.3595124687701,20.3746496527617,1931667.07996204,0.0,1.0
2004-06-24,67.13,68.42,66.9,68.2,814900,20.3231832271901,20.7137225741747,20.2535521808285,20.6471189646115,2691715.97719062,0.0,1.0
2004-06-25,67.19,67.19,66.19,66.63,1281300,20.3413478479801,20.3413478479801,20.0386041681471,20.1718113872736,4232293.14219455,0.0,1.0
2004-06-28,66.8,68.3,66.63,67.5,722000,20.2232778128452,20.6773933325948,20.1718113872736,20.4351983887283,2384855.73141689,0.0,1.0
2004-06-29,68.65,68.96,66.6,66.7,1009900,20.7833536205363,20.8772041612845,20.1627290768786,20.1930034448619,3335825.21213008,0.0,1.0
2004-06-30,68.81,69.12,68.3,68.85,575500,20.8317926093096,20.9256431500578,20.6773933325948,20.8439023565029,1900948.02414186,0.0,1.0
2004-07-01,68.22,68.76,67.73,68.61,854300,20.6531738382081,20.8166554253179,20.5048294350899,20.771243873343,2821859.07389121,0.0,1.0
2004-07-02,68.81,68.9,67.86,68.05,585000,20.8317926093096,20.8590395404946,20.5441861134682,20.6017074126365,1932327.70481839,0.0,1.0
2004-07-06,67.74,68.51,67.62,68.46,683500,20.5078568718883,20.7409695053597,20.4715276303083,20.725832321368,2257685.44656986,0.0,1.0
2004-07-07,67.8,68.45,67.21,67.75,823900,20.5260214926782,20.7228048845697,20.3474027215768,20.5108843086866,2721444.09572629,0.0,1.0
2004-07-08,66.59,67.76,66.5,67.6,709700,20.1597016400803,20.5139117454849,20.1324547088953,20.4654727567116,2344227.30275148,0.0,1.0
2004-07-09,65.46,66.82,65.26,66.75,1427800,19.817601281869,20.2293326864419,19.7570525459024,20.2081406288536,4716200.84946958,0.0,1.0
2004-07-12,66.33,66.49,65.21,65.46,1209100,20.0809882833237,20.129427272097,19.7419153619107,19.817601281869,3993807.56905286,0.0,1.0
2004-07-13,66.33,67.6,65.99,66.49,837400,20.0809882833237,20.4654727567116,19.9780554321805,20.129427272097,2766036.27352979,0.0,1.0
2004-07-14,65.86,66.85,65.71,65.83,691000,19.9386987538022,20.2384149968369,19.8932872018272,19.9296164434072,2282458.87868292,0.0,1.0
2004-07-15,65.81,66.25,65.13,65.86,931600,19.9235615698106,20.0567687889371,19.7176958675241,19.9386987538022,3077190.58086976,0.0,1.0
2004-07-16,65.15,66.2,65.15,65.95,629200,19.7237507411208,20.0416316049454,19.7237507411208,19.9659456849872,2078325.79807134,0.0,1.0
2004-07-19,65.85,66.07,64.88,65.3,615600,19.9356713170039,20.0022749265671,19.6420099475658,19.7691622930957,2033403.30783966,0.0,1.0
2004-07-20,65.15,65.89,64.65,65.85,705400,19.7237507411208,19.9477810641972,19.5723789012043,19.9356713170039,2330023.86833999,0.0,1.0
2004-07-21,64.65,65.89,64.65,65.16,557500,19.5723789012043,19.9477810641972,19.5723789012043,19.7267781779191,1841491.78707052,0.0,1.0
2004-07-22,63.95,64.5,63.1,64.5,688900,19.3604583253211,19.5269673492293,19.1031261974631,19.5269673492293,2275522.31769127,0.0,1.0
2004-07-23,62.95,63.79,62.74,63.78,731700,19.0577146454881,19.3120193365479,18.9941384727232,19.3089918997495,2416896.03694978,0.0,1.0
2004-07-26,63.06,63.1,62.43,62.96,908400,19.0910164502698,19.1031261974631,18.900287931975,19.0607420822865,3000558.09753338,0.0,1.0
2004-07-27,61.28,63.06,59.74,63.06,2077900,18.552132700167,19.0910164502698,18.0859074332242,19.0910164502698,6863561.94502931,0.0,1.0
2004-07-28,60.76,61.4,59.86,60.83,1099900,18.3947059866538,18.588461941747,18.1222366748041,18.4158980442421,3633106.39748676,0.0,1.0
2004-07-29,62.31,62.56,61.1,61.5,951000,18.863958690395,18.9396446103533,18.4976388377971,18.6187363097303,3141271.19193555,0.0,1.0
2004-07-30,62.01,62.32,61.49,62.3,545900,18.7731355864451,18.8669861271933,18.6157088729319,18.8609312535967,1803175.54540233,0.0,1.0
2004-08-02,62.05,62.22,61.33,61.95,797600,18.7852453336384,18.83671175921,18.5672698841587,18.7549709656551,2634571.9271165,0.0,1.0
2004-08-03,62.58,63.55,61.84,62.0,1158800,18.9456994839499,19.2393608533879,18.7216691608735,18.7701081496468,3827660.4176813,0.0,1.0
2004-08-04,60.6,64.49,60.55,64.49,3255900,18.3462669978806,19.523939912431,18.3311298138889,19.523939912431,10754642.34892,0.0,1.0
2004-08-05,60.13,62.28,59.98,60.75,1098900,18.203977468359,18.85487638,18.1585659163841,18.3916785498555,3629803.27320502,0.0,1.0
2004-08-06,59.2,60.11,58.93,59.59,971800,17.9224258461143,18.1979225947624,17.8406850525594,18.0404958812492,3209976.17699576,0.0,1.0
2004-08-09,60.55,60.84,59.18,59.6,951400,18.3311298138889,18.4189254810405,17.9163709725177,18.0435233180475,3142592.44164824,0.0,1.0
2004-08-10,62.33,62.4,60.68,60.7,1043900,18.8700135639917,18.89120562158,18.3704864922672,18.3765413658639,3448131.43770926,0.0,1.0
2004-08-11,62.7,62.85,61.4,62.2,920600,18.9820287255299,19.0274402775048,18.588461941747,18.8306568856134,3040856.21377062,0.0,1.0
2004-08-12,62.53,62.7,61.6,62.7,994800,18.9305622999583,18.9820287255299,18.6490106777136,18.9820287255299,3285948.03547579,0.0,1.0
2004-08-13,62.87,62.96,62.45,62.58,685900,19.0334951511015,19.0607420822865,18.9063428055716,18.9456994839499,2265612.94484605,0.0,1.0
2004-08-16,63.66,63.88,62.6,62.75,873900,19.2726626581696,19.3392662677328,18.9517543575466,18.9971659095215,2886600.30981332,0.0,1.0
2004-08-17,63.75,64.22,63.52,63.66,982400,19.2999095893545,19.4421991188761,19.230278542993,19.2726626581696,3244989.29438222,0.0,1.0
2004-08-18,63.7,63.91,62.71,63.69,1069900,19.2847724053629,19.3483485781278,18.9850561623282,19.2817449685646,3534012.66903453,0.0,1.0
2004-08-19,64.14,64.25,63.6,63.7,565200,19.4179796244894,19.4512814292711,19.2544980373796,19.2847724053629,1866925.84403993,0.0,1.0
2004-08-20,64.44,64.5,63.4,63.84,693500,19.5088027284393,19.5269673492293,19.193949301413,19.3271565205395,2290716.68938728,0.0,1.0
2004-08-23,64.1,64.74,63.77,64.39,788600,19.4058698772961,19.5996258323892,19.3059644629512,19.4936655444477,2604843.80858083,0.0,1.0
2004-08-24,64.55,64.64,64.0,64.15,832200,19.542104533221,19.5693514644059,19.3755955093128,19.4210070612878,2748860.02726473,0.0,1.0
2004-08-25,65.65,65.74,64.32,64.52,703400,19.8751225810373,19.9023695122222,19.4724734868594,19.533022222826,2323417.61977651,0.0,1.0
2004-08-26,65.95,66.03,65.25,65.65,581100,19.9659456849872,19.9901651793738,19.7540251091041,19.8751225810373,1919445.5201196,0.0,1.0
2004-08-27,66.3,66.58,65.67,65.9,712100,20.0719059729287,20.156674203282,19.8811774546339,19.9508085009955,2352154.80102766,0.0,1.0
2004-08-30,66.25,66.7,66.15,66.4,660700,20.0567687889371,20.1930034448619,20.0264944209538,20.102180340912,2182374.21294617,0.0,1.0
2004-08-31,66.56,66.68,66.03,66.35,967900,20.1506193296853,20.1869485712653,19.9901651793738,20.0870431569204,3197093.99229697,0.0,1.0
2004-09-01,67.44,67.52,66.05,66.38,831400,20.4170337679384,20.441253262325,19.9962200529705,20.0961254673154,2746217.52783933,0.0,1.0
2004-09-02,68.6,68.8,67.03,67.44,950500,20.7682164365447,20.8287651725113,20.2929088592068,20.4170337679384,3139619.62979467,0.0,1.0
2004-09-03,68.86,69.15,68.48,68.6,645400,20.8469297933012,20.9347254604528,20.7318871949647,20.7682164365447,2131836.41143555,0.0,1.0
2004-09-07,69.0,69.94,68.85,69.46,1554600,20.8893139084779,21.1738929675209,20.8439023565029,21.028576001201,5135037.00839431,0.0,1.0
2004-09-08,68.18,69.0,68.1,68.7,1163100,20.6410640910148,20.8893139084779,20.6168445966281,20.798490804528,3841863.85209278,0.0,1.0
2004-09-09,67.87,68.64,67.73,68.24,940000,20.5547821422624,20.787980643066,20.5123824148435,20.6668385647265,3103793.53857642,0.025,1.0
2004-09-10,67.98,68.55,67.65,67.77,628900,20.5880962138058,20.7607236754396,20.4881539991756,20.5244966226775,2076569.95362841,0.0,1.0
2004-09-13,68.68,68.68,67.16,67.48,820200,20.8000948509,20.8000948509,20.3397549532097,20.4366686158813,2708224.95780891,0.0,1.0
2004-09-14,68.49,69.05,68.08,68.78,886400,20.7425523636887,20.912151273364,20.6183817333906,20.8303803704849,2926811.26871717,0.0,1.0
2004-09-15,68.99,69.09,68.29,68.86,930300,20.8939799616131,20.924265481198,20.6819813245189,20.8546087861528,3071765.03078473,0.0,1.0
2004-09-16,69.33,69.74,68.84,69.0,807300,20.9969507282017,21.1211213584998,20.8485516822358,20.8970085135716,2665630.34435399,0.0,1.0
2004-09-17,69.47,69.79,68.8,69.34,1236500,21.0393504556206,21.1362641182922,20.8364374744018,20.9999792801602,4082809.26643589,0.0,1.0
2004-09-20,70.04,70.19,69.24,69.24,868900,21.2119779172544,21.2574061966317,20.9696937605753,20.9696937605753,2869027.87837134,0.0,1.0
2004-09-21,70.13,70.4,69.57,70.19,1152800,21.2392348848808,21.32100578776,21.0696359752055,21.2574061966317,3806439.56518181,0.0,1.0
2004-09-22,68.73,69.73,68.6,69.73,728200,20.8152376106924,21.1180928065413,20.7758664352321,21.1180928065413,2404449.4199908,0.0,1.0
2004-09-23,67.71,68.74,67.41,68.74,1140200,20.5063253109266,20.8182661626509,20.4154687521719,20.8182661626509,3764835.5241328,0.0,1.0
2004-09-24,67.28,67.71,67.16,67.71,1381300,20.3760975767116,20.5063253109266,20.3397549532097,20.5063253109266,4560925.54769745,0.0,1.0
2004-09-27,67.6,68.24,67.41,67.5,768200,20.4730112393832,20.6668385647265,20.4154687521719,20.4427257197983,2536525.74078128,0.0,1.0
2004-09-28,68.67,68.76,67.6,67.8,839900,20.7970662989415,20.8243232665679,20.4730112393832,20.533582278553,2773272.54579823,0.0,1.0
2004-09-29,69.1,69.24,68.1,68.67,613800,20.9272940331565,20.9696937605753,20.6244388373076,20.7970662989415,2026711.14253001,0.0,1.0
2004-09-30,69.63,69.98,68.8,68.91,1334700,21.0878072869564,21.1938066055035,20.8364374744018,20.8697515459452,4407056.63397654,0.0,1.0
2004-10-01,70.6,70.6,69.46,69.64,875900,21.3815768269298,21.3815768269298,21.0363219036621,21.0908358389149,2892141.23450967,0.0,1.0
2004-10-04,72.01,72.2,70.6,70.67,1816000,21.8086026530767,21.866145140288,21.3815768269298,21.4027766906392,5996264.96388806,0.0,1.0
2004-10-05,71.43,72.78,71.3,72.05,991700,21.6329466394843,22.0418011538803,21.593575464024,21.8207168609106,3274502.18319813,0.0,1.0
2004-10-06,71.86,71.94,70.61,71.94,814700,21.7631743736993,21.7874027893673,21.3846053788883,21.7874027893673,2690064.46370023,0.0,1.0
2004-10-07,70.31,72.63,70.13,71.75,1464400,21.2937488201336,21.996372874503,21.2392348848808,21.729860302156,4835314.10413969,0.0,1.0
2004-10-08,69.93,70.47,69.62,70.31,1028500,21.178663845711,21.3422056514694,21.0847787349979,21.2937488201336,3396012.39832538,0.0,1.0
2004-10-11,69.72,70.89,69.55,70.18,765600,21.1150642545828,21.469404833726,21.0635788712885,21.2543776446733,2527940.7799299,0.0,1.0
2004-10-12,69.14,69.65,68.64,69.52,999900,20.9394082409904,21.0938643908734,20.787980643066,21.054493215413,3301577.82896018,0.0,1.0
2004-10-13,68.84,69.62,68.43,69.5,745700,20.8485516822358,21.0847787349979,20.7243810519378,21.048436111496,2462232.81033663,0.0,1.0
2004-10-14,68.33,69.74,68.26,69.34,1459600,20.6940955323529,21.1211213584998,20.6728956686434,20.9999792801602,4819464.94564483,0.0,1.0
2004-10-15,67.08,68.33,65.52,68.32,2188600,20.3155265375418,20.6940955323529,19.8430724320176,20.6910669803944,7226555.89205144,0.0,1.0
2004-10-18,66.58,67.19,66.45,67.18,1008400,20.1640989396174,20.3488406090852,20.124727764157,20.3458120571267,3329644.04712814,0.0,1.0
2004-10-19,59.73,66.3,58.0,66.3,8633200,18.0895408480526,20.0792994847797,17.5656013592341,20.0792994847797,28506032.3162106,0.0,1.0
2004-10-20,59.89,61.14,58.29,59.58,5020900,18.1379976793885,18.5165666741995,17.6534293660303,18.0441125686753,16578549.9764237,0.0,1.0
2004-10-21,58.57,60.6,58.51,59.89,2416800,17.738228820868,18.3530248684411,17.720057509117,18.1379976793885,7980051.30216114,0.0,1.0
2004-10-22,58.85,60.3,58.21,58.58,1109800,17.8230282757056,18.2621683096865,17.6292009503624,17.7412573728264,3664457.52033204,0.0,1.0
2004-10-25,59.81,60.56,58.63,58.75,1178000,18.1137692637205,18.3409106606072,17.7564001326189,17.7927427561207,3889647.64727982,0.0,1.0
2004-10-26,63.5,63.75,61.7,62.0,1975500,19.2313049364029,19.3070187353651,18.6861655838749,18.7770221426296,6522919.29304011,0.0,1.0
2004-10-27,64.16,64.43,62.36,63.1,1208400,19.4311893656631,19.5129602685423,18.8860500131351,19.1101628580633,3990025.65108058,0.0,1.0
2004-10-28,63.09,64.07,62.25,64.06,1662800,19.1071343061048,19.4039323980367,18.8527359415918,19.4009038460782,5490412.65526051,0.0,1.0
2004-10-29,63.46,63.78,62.81,62.94,1017900,19.2191907285689,19.3161043912405,19.0223348512671,19.0617060267275,3361012.17331589,0.0,1.0
2004-11-01,63.15,63.64,62.84,63.5,956200,19.1253056178557,19.2737046638217,19.0314205071426,19.2313049364029,3157284.44849658,0.0,1.0
2004-11-02,63.45,64.09,62.8,63.05,988200,19.2161621766104,19.4099895019537,19.0193062993086,19.0950200982709,3262945.50512896,0.0,1.0
2004-11-03,65.29,67.45,64.1,64.5,2953100,19.7734157369723,20.4275829600059,19.4130180539122,19.5341601322517,9750864.57315961,0.0,1.0
2004-11-04,66.39,66.49,65.0,65.0,1521300,20.1065564524061,20.136841971991,19.6855877301761,19.6855877301761,5023192.67046415,0.0,1.0
2004-11-05,65.75,66.68,64.87,66.44,1349200,19.9127291270628,20.1943844592022,19.6462165547158,20.1216992121985,4454934.30026309,0.0,1.0
2004-11-08,66.65,66.77,65.72,65.75,814400,20.1852988033268,20.2216414268286,19.9036434711873,19.9127291270628,2689073.89129429,0.0,1.0
2004-11-09,69.15,70.7,68.8,69.26,3227400,20.9424367929489,21.4118623465147,20.8364374744018,20.9757508644923,10656577.9429804,0.0,1.0
2004-11-10,69.56,69.99,68.69,69.14,1039600,21.066607423247,21.196835157462,20.8031234028585,20.9394082409904,3432663.57734473,0.0,1.0
2004-11-11,70.06,70.2,69.14,69.81,711800,21.2180350211714,21.2604347485902,20.9394082409904,21.1423212222092,2350298.1284667,0.0,1.0
2004-11-12,69.93,70.03,68.0,69.91,1554700,21.178663845711,21.2089493652959,20.5941533177227,21.1726067417941,5133476.39832423,0.0,1.0
2004-11-15,70.7,71.89,69.75,69.8,1583200,21.4118623465147,21.7722600295748,21.1241499104583,21.1392926702507,5227580.77688743,0.0,1.0
2004-11-16,69.51,70.8,69.27,70.27,916000,21.0514646634545,21.4421478660996,20.9787794164508,21.2816346122997,3024547.74610213,0.0,1.0
2004-11-17,69.18,70.22,68.81,69.51,1163200,20.9515224488244,21.2664918525072,20.8394660263603,21.0514646634545,3840779.40858733,0.0,1.0
2004-11-18,68.47,69.98,68.27,69.6,1201800,20.7364952597717,21.1938066055035,20.6759242206019,21.0787216310809,3968233.05815015,0.0,1.0
2004-11-19,68.12,69.11,68.0,68.47,1104500,20.6304959412246,20.930322585115,20.5941533177227,20.7364952597717,3646957.4078273,0.0,1.0
2004-11-22,69.12,69.4,66.91,67.88,1363900,20.9333511370735,21.0181505919111,20.2640411542475,20.5578106942209,4503472.34815359,0.0,1.0
2004-11-23,70.22,70.36,69.12,69.12,1271100,21.2664918525072,21.3088915799261,20.9333511370735,20.9333511370735,4197055.28391967,0.0,1.0
2004-11-24,70.01,70.31,69.5,70.3,621800,21.202892261379,21.2937488201336,21.048436111496,21.2907202681751,2053126.4066881,0.0,1.0
2004-11-26,70.3,70.66,69.85,69.85,153700,21.2907202681751,21.3997481386807,21.1544354300431,21.1544354300431,507503.262637443,0.0,1.0
2004-11-29,70.07,70.68,68.31,70.14,1186800,21.2210635731299,21.4058052425977,20.6880384284359,21.2422634368393,3918704.43785372,0.0,1.0
2004-11-30,70.02,70.28,69.15,69.75,1120200,21.2059208133374,21.2846631642581,20.9424367929489,21.1241499104583,3698797.36373757,0.0,1.0
2004-12-01,75.8,77.46,72.6,72.6,4974800,22.9564238453439,23.459163470453,21.9872872186275,21.9872872186275,16426332.0167127,0.0,1.0
2004-12-02,74.87,76.2,74.26,75.9,1757300,22.6747685132044,23.0775659236834,22.4900268437366,22.9867093649288,5802442.96312803,0.0,1.0
2004-12-03,74.85,75.11,74.44,74.88,794600,22.6687114092875,22.7474537602082,22.5445407789894,22.6777970651629,2623696.112503,0.0,1.0
2004-12-06,75.46,75.54,73.9,74.4,1040700,22.8534530787553,22.8776814944232,22.380998973231,22.5324265711555,3436295.67616646,0.0,1.0
2004-12-07,75.25,76.0,75.03,75.46,1258400,22.789853487627,23.0169948845136,22.7232253445402,22.8534530787553,4155121.05206869,0.0,1.0
2004-12-08,77.15,77.2,75.35,75.4,1395000,23.3652783597398,23.3804211195323,22.8201390072119,22.8352817670043,4606161.68756821,0.0,1.0
2004-12-09,80.02,80.1,76.6,77.12,2045400,24.2420441517223,24.2662801368777,23.2059557863275,23.3634896898378,6751613.31179952,0.025,1.0
2004-12-10,81.0,81.46,79.55,81.46,1854900,24.5389349698764,24.6782918845201,24.0996577389341,24.6782918845201,6122796.29024001,0.0,1.0
2004-12-13,80.7,81.65,80.5,81.0,1483600,24.4480500255435,24.7358523492643,24.3874600626549,24.5389349698764,4897180.75163086,0.0,1.0
2004-12-14,80.7,81.15,80.32,80.7,993700,24.4480500255435,24.5843774420428,24.3329290960552,24.4480500255435,3280081.23004556,0.0,1.0
2004-12-15,81.31,81.8,80.65,81.0,1138400,24.6328494123537,24.7812948214307,24.4329025348213,24.5389349698764,3757718.09629049,0.0,1.0
2004-12-16,79.9,81.26,78.98,81.1,1847800,24.2056901739892,24.6177019216315,23.9269763447017,24.5692299513207,6099360.06528949,0.0,1.0
2004-12-17,79.1,79.79,78.85,79.25,1323000,23.9633303224348,24.1723656944004,23.8875928688241,24.0087727946013,4367059.9450038,0.0,1.0
2004-12-20,80.0,80.4,79.5,79.5,1181900,24.2359851554334,24.3571650812106,24.084510248212,24.084510248212,3901306.2350718,0.0,1.0
2004-12-21,80.69,80.8795,79.4,79.75,1177900,24.4450205273991,24.502429517236,24.0542152667677,24.1602477018227,3888102.72805742,0.0,1.0
2004-12-22,80.04,80.7,79.93,80.65,1032200,24.2481031480112,24.4480500255435,24.2147786684224,24.4329025348213,3407164.98505889,0.0,1.0
2004-12-23,79.99,80.22,79.52,79.94,693100,24.232955657289,24.3026341146109,24.0905692445008,24.2178081665669,2287837.67791544,0.0,1.0
2004-12-27,80.05,80.32,79.66,80.0,580600,24.2511326461556,24.3329290960552,24.1329822185229,24.2359851554334,1916489.04313621,0.0,1.0
2004-12-28,82.21,83.27,79.81,80.0,1162100,24.9055042453523,25.2266310486618,24.1784246906893,24.2359851554334,3835948.87535065,0.0,1.0
2004-12-29,81.65,82.1,81.42,81.7,625300,24.7358523492643,24.8721797657636,24.6661738919424,24.7509998399864,2064038.23402182,0.0,1.0
2004-12-30,81.15,81.66,80.87,81.66,554900,24.5843774420428,24.7388818474087,24.4995514939988,24.7388818474087,1831656.51056886,0.0,1.0
2004-12-31,81.57,81.96,80.38,81.15,450000,24.7116163641088,24.8297667917416,24.3511060849218,24.5843774420428,1485394.53911694,0.0,1.0
2005-01-03,80.0,81.95,79.9,81.55,865200,24.2359851554334,24.8267372935971,24.2056901739892,24.70555736782,2855918.56720884,0.0,1.0
2005-01-04,79.42,79.95,78.9,79.95,1392700,24.0602742630566,24.2208376647113,23.9027403595462,24.2208376647113,4597131.05472923,0.0,1.0
2005-01-05,78.92,80.28,78.86,79.62,1294100,23.9087993558351,24.3208111034775,23.8906223669685,24.1208642259451,4271664.60682495,0.0,1.0
2005-01-06,78.96,79.06,78.11,78.77,1512900,23.9209173484128,23.9512123298571,23.6634100061363,23.8633568836687,4993896.44051115,0.0,1.0
2005-01-07,78.82,79.5,78.46,78.9,1066700,23.8785043743908,24.084510248212,23.7694424411914,23.9027403595462,3521045.23305786,0.0,1.0
2005-01-10,80.03,80.07,78.7,78.7,1243600,24.2450736498667,24.2571916424444,23.8421503966577,23.8421503966577,4104970.3307685,0.0,1.0
2005-01-11,80.99,81.35,79.45,79.93,1282300,24.5359054717319,24.6449674049314,24.0693627574898,24.2147786684224,4232714.26113256,0.0,1.0
2005-01-12,82.5,82.58,81.37,81.69,1557400,24.9933596915407,25.0175956766962,24.6510264012202,24.747970341842,5140785.45604605,0.0,1.0
2005-01-13,82.62,83.02,82.49,82.7,1238000,25.0297136692739,25.1508935950511,24.9903301933963,25.0539496544293,4086485.42094837,0.0,1.0
2005-01-14,83.33,83.43,82.46,82.62,1013900,25.2448080375284,25.2751030189727,24.981241698963,25.0297136692739,3346758.94046813,0.0,1.0
2005-01-18,82.94,83.53,82.48,82.63,970400,25.1266576098956,25.3053980004169,24.9873006952519,25.0327431674183,3203170.80168684,0.0,1.0
2005-01-19,81.94,82.98,81.85,82.95,759200,24.8237077954527,25.1387756024733,24.7964423121528,25.1296871080401,2506025.63132795,0.0,1.0
2005-01-20,81.07,82.03,80.22,81.84,937300,24.5601414568874,24.8509732787526,24.3026341146109,24.7934128140084,3093911.7811429,0.0,1.0
2005-01-21,80.17,81.54,80.08,80.67,528500,24.2874866238887,24.7025278696755,24.2602211405889,24.4389615311102,1744513.36427401,0.0,1.0
2005-01-24,80.06,80.85,79.62,80.18,684600,24.2541621443,24.4934924977099,24.1208642259451,24.2905161220332,2259780.2255099,0.0,1.0
2005-01-25,79.81,80.81,79.59,80.07,652400,24.1784246906893,24.4813745051322,24.1117757315119,24.2571916424444,2153491.9940442,0.0,1.0
2005-01-26,79.82,80.03,79.52,79.73,676000,24.1814541888337,24.2450736498667,24.0905692445008,24.1541887055339,2231392.685429,0.0,1.0
2005-01-27,80.55,81.05,79.76,79.83,687600,24.402607553377,24.5540824605985,24.1632771999671,24.1844836869782,2269682.85577069,0.0,1.0
2005-01-28,78.6,80.63,78.6,80.5,925600,23.8118554152134,24.4268435385325,23.8118554152134,24.3874600626549,3055291.52312586,0.0,1.0
2005-01-31,80.25,80.35,79.1,79.1,760000,24.3117226090442,24.3420175904885,23.9633303224348,23.9633303224348,2508666.33273083,0.0,1.0
2005-02-01,82.55,82.61,80.63,80.65,1127400,25.0085071822629,25.0266841711295,24.4268435385325,24.4329025348213,3721408.45200097,0.0,1.0
2005-02-02,82.1,82.69,81.81,82.55,680300,24.8721797657636,25.0509201562849,24.7843243195751,25.0085071822629,2245586.45546945,0.0,1.0
2005-02-03,81.92,82.14,81.49,81.75,629100,24.8176487991638,24.8842977583413,24.6873803789534,24.7661473307086,2076581.56568548,0.0,1.0
2005-02-04,83.18,83.37,81.8,82.05,1083200,25.1993655653619,25.2569260301061,24.7812948214307,24.8570322750414,3575509.69949215,0.0,1.0
2005-02-07,82.94,83.38,81.5,82.68,1373300,25.1266576098956,25.2599555282505,24.6904098770978,25.0478906581405,4533094.04570954,0.0,1.0
2005-02-08,83.92,83.96,82.5,82.93,949900,25.4235484280497,25.4356664206274,24.9933596915407,25.1236281117512,3135502.82823817,0.0,1.0
2005-02-09,85.35,88.0,84.25,84.93,3287300,25.8567666627031,26.6595836709768,25.5235218668158,25.729527740637,10850972.1520869,0.0,1.0
2005-02-10,86.97,87.74,85.83,87.3,1589300,26.3475453621006,26.5808167192216,26.0021825736357,26.4475188008667,5246083.42448566,0.0,1.0
2005-02-11,89.66,89.75,86.82,87.16,1619700,27.162480362952,27.1897458462519,26.3021028899341,26.4051058268447,5346430.0777949,0.0,1.0
2005-02-14,89.4,89.67,88.76,88.8,1960100,27.0837134111969,27.1655098610965,26.8898255299534,26.9019435225311,6470048.52471801,0.0,1.0
2005-02-15,90.15,90.43,89.01,89.05,1280300,27.3109257720291,27.3957517200731,26.9655629835641,26.9776809761419,4226112.50762536,0.0,1.0
2005-02-16,89.7,90.24,89.56,89.7,1247200,27.1745983555298,27.3381912553289,27.1321853815077,27.1745983555298,4116853.48708142,0.0,1.0
2005-02-17,88.7,89.48,88.36,88.95,1472100,26.8716485410868,27.1079493963523,26.7686456041762,26.9473859946976,4859220.66896455,0.0,1.0
2005-02-18,89.97,90.69,88.7,88.73,1080200,27.2563948054293,27.4745186718282,26.8716485410868,26.8807370355201,3565607.06923137,0.0,1.0
2005-02-22,88.2,89.22,87.65,89.17,1678400,26.7201736338654,27.0291824445972,26.5535512359218,27.014034953875,5540191.54323081,0.0,1.0
2005-02-23,89.51,89.62,88.04,88.1,996900,27.1170378907856,27.1503623703743,26.6717016635545,26.6898786524211,3290644.03565706,0.0,1.0
2005-02-24,89.7,90.04,88.8,89.26,725700,27.1745983555298,27.2776012924403,26.9019435225311,27.0413004371749,2395446.26008258,0.0,1.0
2005-02-25,91.4,91.48,89.26,89.35,950300,27.6896130400827,27.7138490252381,27.0413004371749,27.0685659204747,3136823.17893961,0.0,1.0
2005-02-28,90.8,91.42,89.5,89.9,978300,27.507843151417,27.6956720363716,27.1140083926412,27.2351883184183,3229247.72804022,0.0,1.0
2005-03-01,91.78,92.41,90.35,90.35,746300,27.804733969571,27.9955923526701,27.3715157349176,27.3715157349176,2463444.3212066,0.0,1.0
2005-03-02,91.85,92.74,90.52,90.98,812000,27.825940456582,28.0955657914362,27.4230172033729,27.5623741180167,2680311.92391768,0.0,1.0
2005-03-03,89.97,92.23,89.95,91.85,1145100,27.2563948054293,27.9410613860703,27.2503358091405,27.825940456582,3779833.97053957,0.0,1.0
2005-03-04,90.17,90.92,89.95,90.37,1410700,27.3169847683179,27.5441971291501,27.2503358091405,27.3775747312065,4656546.83629392,0.0,1.0
2005-03-07,89.75,90.21,89.25,90.17,1301200,27.1897458462519,27.3291027608956,27.0382709390304,27.3169847683179,4295100.83177546,0.0,1.0
2005-03-08,88.73,90.0,88.59,89.85,993900,26.8807370355201,27.2654832998626,26.8383240614981,27.2200408276962,3280741.40539628,0.0,1.0
2005-03-09,87.55,89.17,87.09,88.5,1102400,26.5232562544775,27.014034953875,26.3838993398337,26.8110585781982,3638886.53316113,0.0,1.0
2005-03-10,87.95,88.15,87.3,87.52,1031900,26.6520099256157,26.7126171113476,26.4550365719869,26.5217044762921,3405206.78377706,0.025,1.0
2005-03-11,87.2,88.34,87.1,88.05,974000,26.424732979121,26.770193937793,26.394429386255,26.6823135184817,3214140.3308449,0.0,1.0
2005-03-14,86.55,88.2,86.49,87.35,1212000,26.2277596254922,26.7277689077806,26.2095774697726,26.4701883684199,3999525.75049694,0.0,1.0
2005-03-15,86.98,88.08,86.6,86.6,1440500,26.3580650748159,26.6914045963415,26.2429114219252,26.2429114219252,4753561.75213765,0.0,1.0
2005-03-16,85.35,86.74,84.76,86.64,977800,25.8641165111006,26.2853364519375,25.6853253131915,26.2550328590716,3226680.09804943,0.0,1.0
2005-03-17,85.9,86.48,84.58,85.65,672000,26.0307862718634,26.206547110486,25.6307788460327,25.9550272896985,2217558.8319587,0.0,1.0
2005-03-18,86.12,86.25,85.4,85.7,831000,26.0974541761686,26.1368488468943,25.8792683075336,25.9701790861315,2742249.09130606,0.0,1.0
2005-03-21,86.36,86.6,85.34,86.13,973200,26.1701827990469,26.2429114219252,25.861086151814,26.1004845354552,3211500.37985447,0.0,1.0
2005-03-22,85.0,87.34,84.59,86.11,988100,25.7580539360698,26.4671580091333,25.6338092053193,26.094423816882,3260669.46705117,0.0,1.0
2005-03-23,86.13,86.85,85.0,85.0,1346900,26.1004845354552,26.3186704040901,25.7580539360698,25.7580539360698,4444687.48625769,0.0,1.0
2005-03-24,86.25,87.0,85.59,85.88,599600,26.1368488468943,26.3641257933891,25.936845133979,26.0247255532903,1978643.26732505,0.0,1.0
2005-03-28,86.89,87.45,85.85,86.25,758400,26.3307918412365,26.5004919612859,26.0156344754305,26.1368488468943,2502673.53892482,0.0,1.0
2005-03-29,86.0,87.65,85.78,87.39,770100,26.0610898647294,26.5610991470178,25.9944219604243,26.4823098055663,2541282.82215981,0.0,1.0
2005-03-30,88.39,88.39,85.62,86.5,1132300,26.785345734226,26.785345734226,25.9459362118387,26.2126078290592,3736520.63307564,0.0,1.0
2005-03-31,89.3,89.7,88.1344,88.47,1246600,27.0611084293062,27.1823228007701,26.7078897508606,26.8095886085187,4113703.63083291,0.0,1.0
2005-04-01,88.95,90.03,88.73,89.4,1236600,26.9550458542754,27.2823246572278,26.8883779499702,27.0914120221722,4080704.24345256,0.0,1.0
2005-04-04,87.99,88.85,87.7442,88.85,1273300,26.6641313627621,26.9247422614094,26.5896451314976,26.9247422614094,4201811.99513841,0.0,1.0
2005-04-05,89.15,89.43,87.81,87.87,962500,27.0156530400073,27.100503100032,26.6095848956034,26.6277670513229,3176191.03535751,0.0,1.0
2005-04-06,90.92,91.36,89.4,89.4,1013100,27.5520266337349,27.6853624423451,27.0914120221722,27.0914120221722,3343167.93550201,0.0,1.0
2005-04-07,91.2,91.47,90.2,90.75,579300,27.6368766937596,27.7186963944977,27.3338407650999,27.5005105258627,1911654.51094296,0.0,1.0
2005-04-08,90.34,91.89,90.3,91.21,645400,27.3762657951123,27.8459714845347,27.3641443579659,27.6399070530462,2129780.461527,0.0,1.0
2005-04-11,90.33,90.85,89.91,90.34,654300,27.3732354358257,27.5308141187287,27.2459603457886,27.3762657951123,2159149.9162955,0.0,1.0
2005-04-12,92.51,92.85,90.54,90.63,1676200,28.0338537603037,28.136885976048,27.4368729808442,27.4641462144236,5531357.31269221,0.0,1.0
2005-04-13,91.59,92.72,91.2,92.51,849500,27.7550607059368,28.0974913053222,27.6368766937596,28.0338537603037,2803297.9579597,0.0,1.0
2005-04-14,89.64,91.6,88.74,91.6,1342700,27.1641406450505,27.7580910652234,26.8914083092568,27.7580910652234,4430827.74355795,0.0,1.0
2005-04-15,90.03,91.56,89.12,89.64,1340900,27.2823246572278,27.745969628077,27.0065619621475,27.1641406450505,4424887.85382949,0.0,1.0
2005-04-18,86.97,90.25,85.64,89.1,2025700,26.3550347155293,27.3489925615329,25.9519969304119,27.0005012435743,6684685.90163501,0.0,1.0
2005-04-19,88.6,88.74,87.0,87.22,840900,26.8489832792445,26.8914083092568,26.3641257933891,26.4307936976942,2774918.4848126,0.0,1.0
2005-04-20,87.88,88.81,87.15,88.6,939900,26.6307974106095,26.912620824263,26.409581182688,26.8489832792445,3101612.41987795,0.0,1.0
2005-04-21,89.03,89.08,87.45,88.4,699300,26.9792887285681,26.9944405250011,26.5004919612859,26.7883760935126,2307647.15950702,0.0,1.0
2005-04-22,88.0,89.35,87.77,88.76,600900,26.6671617220487,27.0762602257392,26.597463458457,26.89746902783,1982933.1876845,0.0,1.0
2005-04-25,89.08,89.52,88.19,88.24,619300,26.9944405250011,27.1277763336114,26.724738548494,26.739890344927,2043652.06046432,0.0,1.0
2005-04-26,87.5,89.31,87.5,89.1,575800,26.5156437577189,27.0641387885928,26.5156437577189,27.0005012435743,1900104.72535985,0.0,1.0
2005-04-27,90.54,90.77,87.13,87.52,1177800,27.4368729808442,27.5065712444359,26.4035204641148,26.5217044762921,3886667.84565618,0.0,1.0
2005-04-28,88.93,90.82,88.89,90.64,664200,26.9489851357022,27.5217230408689,26.9368636985558,27.4671765737102,2191819.30980203,0.0,1.0
2005-04-29,91.98,92.35,89.11,89.37,1298100,27.8732447181141,27.9853680117182,27.0035316028609,27.0823209443124,4283650.47584164,0.0,1.0
2005-05-02,92.19,93.48,91.4,92.0,987200,27.9368822631326,28.3277986111036,27.6974838794915,27.8793054366873,3257699.52218694,0.0,1.0
2005-05-03,94.45,94.6,91.93,92.09,1511200,28.6217434619034,28.6671988512024,27.8580929216811,27.9065786702666,4986867.42091664,0.0,1.0
2005-05-04,96.77,99.0,95.33,96.42,2632000,29.3247868163938,30.0005569373048,28.8884150791239,29.2187242413629,8685438.75850489,0.0,1.0
2005-05-05,96.4,97.5,95.63,96.17,1030100,29.2126635227897,29.5460030443153,28.9793258577218,29.142965259198,3399266.89404859,0.0,1.0
2005-05-06,97.47,97.86,96.5,96.64,835800,29.5369119664555,29.6550959786328,29.2429671156557,29.285392145668,2758088.79724863,0.0,1.0
2005-05-09,98.34,98.65,96.0,96.47,1052800,29.8005532243894,29.8944943622739,29.0914491513259,29.2338760377959,3474175.50340196,0.0,1.0
2005-05-10,97.26,98.6,97.03,97.64,819700,29.473274421437,29.8793425658409,29.4035761578453,29.5884280743277,2704959.78356629,0.0,1.0
2005-05-11,96.92,97.62,96.18,96.81,1105500,29.3702422056927,29.5823673557545,29.1459956184846,29.3369082535402,3648082.27489634,0.0,1.0
2005-05-12,96.62,97.31,96.44,97.16,928800,29.2793314270948,29.48842621787,29.2247849599361,29.442970828571,3064983.09988577,0.0,1.0
2005-05-13,94.74,96.72,93.09,96.72,1009700,28.7096238812147,29.3096350199608,28.2096145989263,29.3096350199608,3331948.1437927,0.0,1.0
2005-05-16,95.38,95.54,94.6,94.6,1149100,28.9035668755569,28.9520526241424,28.6671988512024,28.6671988512024,3791959.60387461,0.0,1.0
2005-05-17,96.58,96.96,94.43,95.08,1045700,29.2672099899484,29.3823636428391,28.6156827433302,28.812656096959,3450745.93836193,0.0,1.0
2005-05-18,96.51,98.07,95.89,97.33,1219400,29.2459974749423,29.7187335236513,29.0581151991733,29.4944869364432,4023945.29715838,0.0,1.0
2005-05-19,96.6,96.96,95.93,96.35,967500,29.2732707085216,29.3823636428391,29.0702366363197,29.1975117263567,3192690.72904768,0.0,1.0
2005-05-20,97.4,97.48,96.5,96.6,890400,29.5156994514494,29.5399423257421,29.2429671156557,29.2732707085216,2938265.45234527,0.0,1.0
2005-05-23,96.93,97.52,96.21,97.5,1170400,29.3732725649793,29.5520637628885,29.1550866963444,29.5460030443153,3862248.29899473,0.0,1.0
2005-05-24,97.0,97.15,96.45,96.48,995100,29.3944850799855,29.4399404692844,29.2278153192227,29.2369063970825,3283769.03821741,0.0,1.0
2005-05-25,97.02,97.55,96.39,96.95,756500,29.4005457985587,29.5611548407483,29.2096331635031,29.3793332835525,2496403.65532255,0.0,1.0
2005-05-26,98.73,98.96,97.23,97.28,771600,29.9187372365667,29.9884355001584,29.4641833435772,29.4793351400102,2546232.73026686,0.0,1.0
2005-05-27,98.89,99.1,98.13,98.53,667500,29.9672229851522,30.0308605301707,29.7369156793709,29.8581300508348,2202709.10763755,0.0,1.0
2005-05-31,97.25,98.94,97.25,98.88,1402800,29.4702440621504,29.9823747815852,29.4702440621504,29.9641926258656,4629154.06171378,0.0,1.0
2005-06-01,98.38,98.81,96.9,97.3,1076200,29.8126746615358,29.9429801108595,29.3641814871195,29.4853958585834,3551394.06987195,0.0,1.0
2005-06-02,97.5,98.35,97.04,98.0,990700,29.5460030443153,29.803583583676,29.4066065171319,29.6975210086451,3269249.30777006,0.0,1.0
2005-06-03,98.58,98.97,96.91,96.95,907500,29.8732818472677,29.991465859445,29.3672118464061,29.3793332835525,2994694.40476565,0.0,1.0
2005-06-06,100.2,100.57,97.79,98.32,1516300,30.3642000516964,30.4763233453004,29.6338834636266,29.7944925058162,5003697.10848061,0.0,1.0
2005-06-07,100.71,101.23,99.76,100.0,1190200,30.5187483753128,30.6763270582158,30.2308642430861,30.3035928659644,3927587.0860078,0.0,1.0
2005-06-08,100.55,100.98,100.09,100.71,813500,30.4702626267272,30.6005680760509,30.3308660995438,30.5187483753128,2684500.16339048,0.0,1.0
2005-06-09,103.02,103.02,100.39,100.39,1298800,31.2263372687331,31.2263372687331,30.4291593710747,30.4291593710747,4284920.60559328,0.025,1.0
2005-06-10,103.18,103.8,102.65,102.84,1492900,31.2748347834195,31.4627626528295,31.1141867660207,31.1717775647108,4925283.31697738,0.0,1.0
2005-06-13,103.31,103.31,102.51,102.8,1198000,31.3142390141022,31.3142390141022,31.07175144067,31.1596531860392,3952367.48190697,0.0,1.0
2005-06-14,105.1,105.36,103.27,103.28,1999500,31.8568049596568,31.9356134210223,31.3021146354306,31.3051457300985,6596626.69455173,0.0,1.0
2005-06-15,105.86,105.95,104.56,105.15,1030100,32.0871681544174,32.1144480064285,31.6931258475901,31.8719604329963,3398442.18957626,0.0,1.0
2005-06-16,106.25,106.55,105.36,105.5,949500,32.2053808464656,32.2963136865027,31.9356134210223,31.9780487463729,3132531.65615247,0.0,1.0
2005-06-17,106.73,107.34,106.5,106.95,1146500,32.3508733905249,32.535770165267,32.2811582131632,32.4175574732188,3782461.86811881,0.0,1.0
2005-06-20,106.44,107.0,105.08,106.15,906800,32.2629716451558,32.4327129465583,31.850742770321,32.1750698997866,2991658.45792423,0.0,1.0
2005-06-21,106.66,107.29,106.25,106.49,709400,32.3296557278496,32.5206146919275,32.2053808464656,32.2781271184953,2340408.59070518,0.0,1.0
2005-06-22,106.96,107.79,106.36,107.5,801700,32.4205885678867,32.6721694253226,32.2387228878125,32.5842676799534,2644919.04027113,0.0,1.0
2005-06-23,107.0,107.46,106.45,106.84,808400,32.4327129465583,32.5721433012818,32.2660027398237,32.3842154318719,2667023.26575425,0.0,1.0
2005-06-24,106.84,107.33,106.12,106.6,825700,32.3842154318719,32.5327390705991,32.1659766157829,32.3114691598422,2724098.35543454,0.0,1.0
2005-06-27,105.77,106.72,105.48,106.72,977700,32.0598883024063,32.347842295857,31.9719865570371,32.347842295857,3225567.35146948,0.0,1.0
2005-06-28,107.65,108.06,105.67,106.02,1015600,32.629734099972,32.754008981356,32.0295773557273,32.1356656691038,3350604.68666503,0.0,1.0
2005-06-29,108.0,108.85,107.43,107.9,637900,32.7358224133486,32.9934654601203,32.5630500172781,32.7055114666695,2104520.21428084,0.0,1.0
2005-06-30,107.03,109.45,107.03,108.6,805300,32.441806230562,33.1753311401945,32.441806230562,32.9176880934227,2656795.93754564,0.0,1.0
2005-07-01,106.78,107.24,106.04,106.98,694800,32.3660288638645,32.505459218588,32.1417278584397,32.4266507572225,2292241.17398076,0.0,1.0
2005-07-05,108.2,108.54,106.43,106.88,737800,32.7964443067066,32.8995015254153,32.2599405504879,32.3963398105435,2434104.11364855,0.0,1.0
2005-07-06,108.31,110.5,107.66,108.05,1235700,32.8297863480536,33.4935960803242,32.6327651946399,32.7509778866881,4076744.98947615,0.0,1.0
2005-07-07,108.63,109.05,107.0,107.11,797700,32.9267813774264,33.0540873534784,32.4327129465583,32.4660549879052,2631722.4877439,0.0,1.0
2005-07-08,109.12,109.74,108.13,108.35,700800,33.0753050161537,33.2632328855636,32.7752266440313,32.8419107267252,2312036.00277162,0.0,1.0
2005-07-11,110.24,110.62,109.61,109.95,1061100,33.4147876189588,33.5299692163391,33.2238286548809,33.3268858735896,3500715.47166233,0.0,1.0
2005-07-12,110.5,110.87,109.6,110.14,895600,33.4935960803242,33.6057465830366,33.220797560213,33.3844766722797,2954708.11084798,0.0,1.0
2005-07-13,109.02,110.93,108.76,110.6,1146400,33.0449940694746,33.623933151044,32.9661856081092,33.5239070270033,3782131.95430563,0.0,1.0
2005-07-14,108.74,109.91,108.25,109.27,946800,32.9601234187734,33.314761494918,32.8115997800461,33.1207714361722,3123623.98319658,0.0,1.0
2005-07-15,109.95,110.49,108.9,108.9,995600,33.3268858735896,33.4905649856563,33.0086209334598,33.0086209334598,3284621.92402886,0.0,1.0
2005-07-18,110.29,110.82,109.5,109.8,702000,33.4299430922983,33.5905911096971,33.190486613534,33.281419453571,2315994.96852979,0.0,1.0
2005-07-19,109.04,110.7,108.47,110.54,988900,33.0510562588104,33.5542179736823,32.87828386274,33.5057204589958,3262517.69854574,0.0,1.0
2005-07-20,108.2,109.75,108.05,108.84,677700,32.7964443067066,33.2662639802315,32.7509778866881,32.9904343654524,2235825.91192684,0.0,1.0
2005-07-21,103.75,105.87,102.9,105.5,2290900,31.4476071794899,32.0901992490853,31.1899641327182,31.9780487463729,7557995.54616083,0.0,1.0
2005-07-22,103.91,104.33,102.99,103.73,1147300,31.4961046941764,31.6234106702283,31.2172439847293,31.4415449901541,3785101.17862425,0.0,1.0
2005-07-25,104.03,104.87,103.9,104.17,828900,31.5324778301912,31.787089782295,31.4930735995085,31.5749131555419,2734655.59745633,0.0,1.0
2005-07-26,103.79,104.76,103.44,104.03,784200,31.4597315581616,31.7537477409481,31.353643244785,31.5324778301912,2587184.12296447,0.0,1.0
2005-07-27,103.5,104.25,102.82,103.73,957400,31.3718298127924,31.5991619128851,31.165715375375,31.4415449901541,3158594.84739376,0.0,1.0
2005-07-28,106.72,108.16,104.0,104.0,1355800,32.347842295857,32.784319928035,31.5233845461875,31.5233845461875,4472971.4791064,0.0,1.0
2005-07-29,106.75,107.48,106.12,106.57,590900,32.3569355798607,32.5782054906176,32.1659766157829,32.3023758758385,1949460.72208583,0.0,1.0
2005-08-01,107.64,108.5,107.04,107.45,712600,32.6267030053041,32.8873771467437,32.4448373252299,32.5691122066139,2350965.83272696,0.0,1.0
2005-08-02,108.4,109.18,107.83,108.33,1310900,32.8570662000647,33.0934915841611,32.6842938039942,32.8358485373894,4324840.17698818,0.0,1.0
2005-08-03,115.57,117.44,111.75,113.0,3428900,35.0303610769509,35.5971757798487,33.8724829138121,34.2513697472999,11312414.7401592,0.0,1.0
2005-08-04,113.37,114.3,112.75,113.5,2022500,34.3635202500123,34.6454120541272,34.1755923806023,34.402924480695,6672506.87158333,0.0,1.0
2005-08-05,111.26,112.86,110.97,112.46,912600,33.7239592750848,34.2089344219493,33.6360575297157,34.0876906352332,3010793.45908873,0.0,1.0
2005-08-08,109.45,111.8,109.2,111.0,771000,33.1753311401945,33.8876383871516,33.0995537734969,33.6451508137194,2543635.49962459,0.0,1.0
2005-08-09,109.8,110.22,109.13,109.7,961600,33.281419453571,33.408725429623,33.0783361108216,33.251108506892,3172451.22754736,0.0,1.0
2005-08-10,112.51,112.97,110.13,110.3,1387400,34.1028461085727,34.2422764632962,33.3814455776118,33.4329741869662,4577224.24407155,0.0,1.0
2005-08-11,113.71,113.84,111.68,111.71,889800,34.466577468721,34.5059816994037,33.8512652511367,33.8603585351404,2935573.10968348,0.0,1.0
2005-08-12,113.42,115.27,112.02,112.5,1113100,34.3786757233518,34.9394282369138,33.9543224698454,34.0998150139048,3672270.6545164,0.0,1.0
2005-08-15,113.66,114.75,112.99,113.05,764200,34.4514219953815,34.7818113141829,34.248338652632,34.2665252206394,2521201.3603283,0.0,1.0
2005-08-16,112.63,113.73,112.14,113.3,645400,34.1392192445875,34.4726396580568,33.9906956058603,34.342302587337,2129263.75026941,0.0,1.0
2005-08-17,112.55,113.33,112.15,112.4,552800,34.1149704872443,34.3513958713407,33.9937267005282,34.0695040672257,1823763.55926391,0.0,1.0
2005-08-18,112.19,112.8,111.62,112.0,478600,34.0058510791998,34.1907478539418,33.8330786831293,33.9482602805096,1578967.5098837,0.0,1.0
2005-08-19,112.89,113.5,112.01,112.19,525400,34.218027705953,34.402924480695,33.9512913751775,34.0058510791998,1733367.17445235,0.0,1.0
2005-08-22,113.14,113.84,112.76,112.9,804500,34.2938050726505,34.5059816994037,34.1786234752702,34.2210588006209,2654156.6270402,0.0,1.0
2005-08-23,113.1,113.75,112.8,113.39,708900,34.2816806939789,34.4787018473926,34.1907478539418,34.3695824393481,2338759.02163927,0.0,1.0
2005-08-24,112.86,113.64,112.48,112.75,658400,34.2089344219493,34.4453598060457,34.093752824569,34.1755923806023,2172152.54598292,0.0,1.0
2005-08-25,113.14,113.45,112.56,112.87,476000,34.2938050726505,34.3877690073555,34.1180015819122,34.2119655166172,1570389.750741,0.0,1.0
2005-08-26,112.8,113.71,112.65,113.05,974400,34.1907478539418,34.466577468721,34.1452814339233,34.2665252206394,3214680.19563452,0.0,1.0
2005-08-29,113.27,114.25,112.11,112.4,757500,34.3332093033333,34.6302565807877,33.9816023218566,34.0695040672257,2499097.13484518,0.0,1.0
2005-08-30,114.57,114.75,113.05,113.3,882400,34.7272516101606,34.7818113141829,34.2665252206394,34.342302587337,2911159.4875081,0.0,1.0
2005-08-31,115.32,115.62,113.74,114.0,850100,34.9545837102533,35.0455165502904,34.4756707527247,34.5544792140902,2804597.32585068,0.0,1.0
2005-09-01,115.44,116.12,114.83,115.32,1238800,34.9909568462681,35.1970712836855,34.8060600715261,34.9545837102533,4086972.31768477,0.0,1.0
2005-09-02,115.6,116.1,114.53,115.24,722800,35.0394543609546,35.1910090943497,34.715127231489,34.9303349529101,2384617.04167141,0.0,1.0
2005-09-06,116.1,116.26,114.85,115.55,960000,35.1910090943497,35.2395066090362,34.8121222608619,35.0242988876151,3167172.60653647,0.0,1.0
2005-09-07,115.71,116.25,114.77,115.65,1320900,35.0727964023015,35.2364755143683,34.7878735035187,35.0546098342941,4357831.55830627,0.0,1.0
2005-09-08,114.49,115.24,112.99,113.0,1265200,34.7105805894871,34.9379623297449,34.2558171089715,34.2588488655083,4173158.31484167,0.025,1.0
2005-09-09,115.19,115.93,114.92,114.99,1010000,34.9228035470611,35.1471535307821,34.8409461205683,34.8621684163257,3331402.06923022,0.0,1.0
2005-09-12,114.7,115.62,114.11,115.53,948200,34.7742474767593,35.0531690781422,34.5953738410899,35.0258832693113,3127559.84360802,0.0,1.0
2005-09-13,113.3,114.93,112.79,114.8,1335300,34.3498015616114,34.8439778771051,34.1951819782361,34.804565042127,4404377.40895359,0.0,1.0
2005-09-14,114.61,115.03,113.55,113.7,1105900,34.7469616679284,34.8742954424728,34.4255954750307,34.4710718230823,3647720.34491258,0.0,1.0
2005-09-15,113.92,115.25,113.81,114.6,1074400,34.5377704668912,34.9409940862817,34.5044211449867,34.7439299113916,3543820.18136728,0.0,1.0
2005-09-16,115.1,115.53,113.89,113.97,792100,34.8955177382302,35.0258832693113,34.5286751972809,34.5529292495751,2612676.81092798,0.0,1.0
2005-09-19,114.54,114.97,113.87,114.85,664700,34.725739372171,34.8561049032521,34.5226116842074,34.8197238248109,2192458.37170033,0.0,1.0
2005-09-20,112.65,114.75,112.46,114.62,912600,34.1527373867213,34.7894062594432,34.0951340125227,34.7499934244652,3010136.16671238,0.0,1.0
2005-09-21,111.95,112.7,111.66,112.4,976600,33.9405144291474,34.1678961694052,33.8525934895811,34.0769434733021,3221234.91169331,0.0,1.0
2005-09-22,112.93,112.93,111.55,111.8,1426900,34.2376265697509,34.2376265697509,33.8192441676766,33.8950380810958,4706512.48770754,0.0,1.0
2005-09-23,114.49,115.94,112.5,112.5,1424100,34.7105805894871,35.1501852873189,34.1072610386698,34.1072610386698,4697276.91761462,0.0,1.0
2005-09-26,114.55,115.25,113.49,115.01,723200,34.7287711287078,34.9409940862817,34.4074049358101,34.8682319293992,2385415.81828445,0.0,1.0
2005-09-27,114.9,115.7,114.03,114.99,960600,34.8348826074947,35.0774231304364,34.5711197887957,34.8621684163257,3168460.22544808,0.0,1.0
2005-09-28,116.14,116.37,114.93,115.55,1004000,35.2108204180543,35.2805508184,34.8439778771051,35.0319467823848,3311611.56188826,0.0,1.0
2005-09-29,117.44,117.59,114.07,114.5,976500,35.6049487678345,35.6504251158861,34.5832468149428,34.7136123460239,3220905.06990427,0.0,1.0
2005-09-30,117.86,118.24,117.2,117.5,801400,35.7322825423789,35.8474892907761,35.532186610952,35.6231393070551,2643352.09730802,0.0,1.0
2005-10-03,118.19,118.69,116.0,116.0,949200,35.8323305080923,35.9839183349308,35.1683758265395,35.1683758265395,3130858.26149835,0.0,1.0
2005-10-04,119.3,119.82,118.01,118.01,1218500,36.1688554836738,36.3265068235859,35.7777588904304,35.7777588904304,4019122.1993634,0.0,1.0
2005-10-05,116.05,118.86,115.8,118.4,1710100,35.1835346092234,36.0354581960559,35.1077406958041,35.8959973953645,5640624.43424812,0.0,1.0
2005-10-06,115.75,116.38,114.5,116.3,935600,35.0925819131202,35.2835825749368,34.7136123460239,35.2593285226426,3085999.7781899,0.0,1.0
2005-10-07,115.77,116.24,115.02,115.87,749100,35.0986454261938,35.241137983422,34.871263685936,35.1289629915615,2470844.84164392,0.0,1.0
2005-10-10,114.8,116.3,114.8,115.52,966700,34.804565042127,35.2593285226426,34.804565042127,35.0228515127745,3188580.57457907,0.0,1.0
2005-10-11,112.42,115.19,112.3,115.0,1271500,34.0830069863756,34.9228035470611,34.0466259079344,34.8652001728625,4193938.34755073,0.0,1.0
2005-10-12,108.86,112.48,107.7264,112.42,2487000,33.0037016592853,34.1011975255962,32.660021738277,34.0830069863756,8203165.29324313,0.0,1.0
2005-10-13,109.6,109.85,108.86,108.86,1281400,33.2280516430063,33.3038455564256,33.0037016592853,33.0037016592853,4226592.68466496,0.0,1.0
2005-10-14,111.59,111.78,110.59,110.65,1146100,33.8313711938237,33.8889745680223,33.5281955401466,33.5463860793672,3780316.74410372,0.0,1.0
2005-10-17,112.52,112.81,110.73,112.1,726700,34.1133245517433,34.2012454913097,33.5706401316614,33.985990777199,2396960.2809006,0.0,1.0
2005-10-18,112.3,113.77,112.03,112.99,856000,34.0466259079344,34.4922941188397,33.9647684814416,34.2558171089715,2823445.71411987,0.0,1.0
2005-10-19,114.71,114.85,111.38,111.9,787800,34.7772792332961,34.8197238248109,33.7677043065515,33.9253556464636,2598493.61399958,0.0,1.0
2005-10-20,113.68,115.83,113.51,114.05,799500,34.4650083100087,35.1168359654144,34.4134684488836,34.5771833018692,2637085.1033164,0.0,1.0
2005-10-21,114.35,114.74,112.75,113.96,780100,34.6681359979724,34.7863745029064,34.1830549520891,34.5498974930383,2573095.79624406,0.0,1.0
2005-10-24,115.53,115.65,114.28,115.2,767000,35.0258832693113,35.0622643477525,34.646913702215,34.9258353035979,2529886.52188078,0.0,1.0
2005-10-25,111.8,114.5,110.68,114.3,1346600,33.8950380810958,34.7136123460239,33.5554813489775,34.6529772152885,4441649.53111429,0.0,1.0
2005-10-26,110.11,112.39,109.92,111.7,1301500,33.3826712263816,34.0739117167653,33.325067852183,33.8647205157281,4292890.88426053,0.0,1.0
2005-10-27,110.15,112.38,110.07,110.36,896000,33.3947982525287,34.0708799602285,33.3705442002345,33.4584651398009,2955382.42973295,0.0,1.0
2005-10-28,114.93,115.12,110.6,110.6,1497400,34.8439778771051,34.9015812513037,33.5312272966834,33.5312272966834,4939050.94897558,0.0,1.0
2005-10-31,115.87,116.62,114.43,114.8,1516700,35.1289629915615,35.3563447318193,34.6923900502665,34.804565042127,5002710.41425889,0.0,1.0
2005-11-01,117.55,118.06,114.15,115.0,1731100,35.638298089739,35.7929176731143,34.607500867237,34.8652001728625,5709891.20994499,0.0,1.0
2005-11-02,110.37,111.04,105.0,108.0,7203800,33.4614968963376,33.6646245843013,31.8334436360918,32.742970597123,23761142.7983374,0.0,1.0
2005-11-03,111.85,112.57,109.44,110.64,1877200,33.9101968637797,34.1284833344272,33.179543538418,33.5433543228304,6191790.06372176,0.0,1.0
2005-11-04,111.59,112.0,110.54,111.15,1084400,33.8313711938237,33.9556732118313,33.5130367574627,33.6979739062058,3576804.36027055,0.0,1.0
2005-11-07,111.84,112.09,110.81,111.84,1182000,33.9071651072429,33.9829590206622,33.5948941839556,33.9071651072429,3898729.94636647,0.0,1.0
2005-11-08,111.68,112.61,110.16,111.01,1211500,33.8586570026546,34.1406103605743,33.3978300090655,33.655529314691,3996033.27413111,0.0,1.0
2005-11-09,109.95,111.75,108.5,111.75,1507900,33.3341631217933,33.879879298412,32.8945584239615,33.879879298412,4973684.33682401,0.0,1.0
2005-11-10,110.82,111.42,109.1,110.21,931900,33.5979259404923,33.7798313326986,33.0764638161678,33.4129887917493,3073795.63199569,0.0,1.0
2005-11-11,112.11,112.15,110.73,111.02,695400,33.9890225337357,34.0011495598828,33.5706401316614,33.6585610712277,2293719.80093337,0.0,1.0
2005-11-14,112.75,113.18,112.07,112.11,782400,34.1830549520891,34.3134204831702,33.9768955075887,33.9890225337357,2580682.15739181,0.0,1.0
2005-11-15,114.48,115.0,112.97,112.97,1228800,34.7075488329504,34.8652001728625,34.249753595898,34.249753595898,4053095.90363376,0.0,1.0
2005-11-16,114.0,114.72,112.61,114.48,839200,34.5620245191854,34.7803109898329,34.1406103605743,34.7075488329504,2768032.29356238,0.0,1.0
2005-11-17,114.31,114.5,113.6,114.2,588500,34.6560089718253,34.7136123460239,34.4407542577146,34.6226596499208,1941118.92845741,0.0,1.0
2005-11-18,113.9,115.31,112.9,114.31,1147200,34.5317069538177,34.9591846255023,34.2285313001406,34.6560089718253,3783945.00378308,0.0,1.0
2005-11-21,113.91,114.65,112.93,114.65,871800,34.5347387103545,34.7590886940755,34.2376265697509,34.7590886940755,2875560.71678704,0.0,1.0
2005-11-22,112.11,113.18,111.87,112.95,1539300,33.9890225337357,34.3134204831702,33.9162603768532,34.2436900828245,5077254.65858029,0.0,1.0
2005-11-23,113.75,114.39,112.36,112.36,899300,34.4862306057661,34.6802630241194,34.064816447155,34.064816447155,2966267.20877103,0.0,1.0
2005-11-25,114.03,114.53,113.87,114.08,191900,34.5711197887957,34.7227076156342,34.5226116842074,34.5862785714796,632966.393153743,0.0,1.0
2005-11-28,112.62,114.6999,112.62,114.4,694300,34.143642117111,34.774217159194,34.143642117111,34.6832947806562,2290091.54125401,0.0,1.0
2005-11-29,115.31,115.83,113.12,113.13,775700,34.9591846255023,35.1168359654144,34.2952299439496,34.2982617004863,2558582.75752662,0.0,1.0
2005-11-30,112.52,116.23,112.52,115.0,1426400,34.1133245517433,35.2381062268852,34.1133245517433,34.8652001728625,4704863.27876238,0.0,1.0
2005-12-01,115.38,115.38,113.32,113.4,952100,34.9804069212597,34.9804069212597,34.355865074685,34.3801191269792,3140423.6733803,0.0,1.0
2005-12-02,115.29,115.96,114.75,115.0,1029000,34.9531211124288,35.1562488003924,34.7894062594432,34.8652001728625,3394072.00914644,0.0,1.0
2005-12-05,115.0,115.49,114.53,114.79,875600,34.8652001728625,35.0137562431642,34.7227076156342,34.8015332855903,2888094.70477028,0.0,1.0
2005-12-06,113.07,115.5,112.84,115.15,1564600,34.2800711612657,35.016787999701,34.21034076092,34.910676520914,5160704.63120556,0.0,1.0
2005-12-07,113.0,114.19,112.11,112.6,1116900,34.2588488655083,34.619627893384,33.9890225337357,34.1375786040375,3684002.94170618,0.0,1.0
2005-12-08,112.39,113.86,111.93,113.35,1017800,34.0814911081072,34.5272584533241,33.9419992857945,34.3726044764121,3356383.13585373,0.025,1.0
2005-12-09,112.4,113.21,112.02,112.64,875300,34.0845235390271,34.3301504435343,33.9692911640731,34.1573018811033,2886463.11535937,0.0,1.0
2005-12-12,112.3,113.25,111.21,112.75,806500,34.0541992298287,34.3422801672137,33.7236642595659,34.1906586212216,2659582.43178034,0.0,1.0
2005-12-13,111.21,112.67,110.6,112.6,1449200,33.7236642595659,34.1663991738628,33.5386859734555,34.1451721574239,4779004.16631875,0.0,1.0
2005-12-14,113.04,113.44,110.96,111.21,1017800,34.278599117897,34.3998963546907,33.6478534865698,33.7236642595659,3356383.13585373,0.0,1.0
2005-12-15,112.92,113.45,112.13,112.9,730100,34.2422099468589,34.4029287856105,34.0026479041913,34.2361450850192,2407639.34710828,0.0,1.0
2005-12-16,111.35,113.25,111.13,113.1,1288100,33.7661182924436,34.3422801672137,33.6994048122071,34.296793703416,4247747.21683356,0.0,1.0
2005-12-19,109.57,111.45,108.1,111.45,1354200,33.2263455887117,33.7964426016421,32.7805782434949,33.7964426016421,4465724.15265585,0.0,1.0
2005-12-20,111.89,112.26,109.57,109.57,1197900,33.9298695621151,34.0420695061493,33.2263455887117,33.2263455887117,3950296.08807151,0.0,1.0
2005-12-21,113.38,113.66,111.94,112.09,935300,34.3817017691716,34.4666098349272,33.9450317167143,33.990518180512,3084324.17662016,0.0,1.0
2005-12-22,113.25,114.17,112.48,113.5,765600,34.3422801672137,34.6212638118392,34.1087829863858,34.4180909402097,2524707.14168757,0.0,1.0
2005-12-23,113.05,113.57,111.97,113.4,562000,34.2816315488168,34.4393179566486,33.9541290094739,34.3877666310113,1853298.60714266,0.0,1.0
2005-12-27,112.61,113.64,112.14,112.85,639300,34.1482045883438,34.4605449730875,34.0056803351112,34.22098293042,2108209.60773363,0.0,1.0
2005-12-28,113.02,113.62,112.59,112.99,416300,34.2725342560573,34.4544801112478,34.1421397265041,34.2634369632978,1372825.99671439,0.0,1.0
2005-12-29,113.51,114.24,112.49,112.54,519600,34.4211233711296,34.6424908282781,34.1118154173057,34.1269775719049,1713476.79051837,0.0,1.0
2005-12-30,111.7,113.12,111.22,112.55,431300,33.8722533746381,34.3028585652557,33.7266966904857,34.1300100028247,1422291.26202959,0.0,1.0
2006-01-03,112.3,112.37,109.58,111.89,1084900,34.0541992298287,34.0754262462676,33.2293780196316,33.9298695621151,3577657.75603037,0.0,1.0
2006-01-04,114.83,114.99,112.75,112.8,1209800,34.8214042525488,34.8699231472662,34.1906586212216,34.2058207758208,3989538.53188823,0.0,1.0
2006-01-05,116.54,117.14,114.95,115.0,1092700,35.3399499398418,35.5218957950323,34.8577934235869,34.8729555781861,3603379.69399427,0.0,1.0
2006-01-06,116.99,117.38,116.19,117.1,904700,35.4764093312347,35.5946741371085,35.2338148576473,35.5097660713529,2983415.03537715,0.0,1.0
2006-01-09,115.41,117.11,115.11,116.98,965400,34.9972852458996,35.5127985022728,34.9063123183043,35.4733769003148,3183584.47568598,0.0,1.0
2006-01-10,115.39,116.02,115.03,115.25,612500,34.9912203840599,35.18226353201,34.8820528709456,34.9487663511821,2019831.66703715,0.0,1.0
2006-01-11,115.27,116.21,114.7,115.65,836100,34.9548312130218,35.239879719487,34.7819826505908,35.0700635879758,2757193.888669,0.0,1.0
2006-01-12,115.17,115.79,114.5,114.7,814900,34.9245069038234,35.1125176208536,34.721334032194,34.7819826505908,2687282.98035685,0.0,1.0
2006-01-13,114.39,114.71,113.0,113.0,1057000,34.6879772920757,34.7850150815106,34.2664693942176,34.2664693942176,3485652.36254411,0.0,1.0
2006-01-17,114.56,114.68,113.54,114.14,717700,34.739528617713,34.7759177887511,34.4302206638891,34.6121665190796,2366748.06111439,0.0,1.0
2006-01-18,115.2615,116.85,114.6,114.6,1136200,34.9522536467399,35.4339552983569,34.7516583413924,34.7516583413924,3746828.96340834,0.0,1.0
2006-01-19,114.56,115.37,113.0,115.25,901000,34.739528617713,34.9851555222202,34.2664693942176,34.9487663511821,2971213.60326608,0.0,1.0
2006-01-20,112.02,114.01,111.94,114.0,1119500,33.9692911640731,34.5727449171217,33.9450317167143,34.5697124862018,3691757.63469075,0.0,1.0
2006-01-23,110.46,112.85,110.46,112.42,813800,33.4962319405777,34.22098293042,33.4962319405777,34.0905884008668,2683655.52756707,0.0,1.0
2006-01-24,111.16,112.06,110.57,111.46,924800,33.7085021049666,33.9814208877524,33.5295886806959,33.7994750325619,3049698.49089952,0.0,1.0
2006-01-25,111.75,112.58,111.06,111.96,570700,33.8874155292373,34.1391072955842,33.6781777957682,33.951096578554,1881988.46102547,0.0,1.0
2006-01-26,112.95,113.68,112.48,112.5,649200,34.2513072396184,34.4726746967669,34.1087829863858,34.1148478482255,2140856.68284166,0.0,1.0
2006-01-27,118.05,118.39,116.1,116.25,1871400,35.797847008738,35.9009496600126,35.2065229793687,35.2520094431664,6171286.50072378,0.0,1.0
2006-01-30,119.25,119.39,117.29,118.05,991200,36.161738719119,36.2041927519968,35.56738225883,35.797847008738,3268664.73202812,0.0,1.0
2006-01-31,121.6,121.8,118.46,120.0,1628600,36.874359985282,36.9350086036788,35.9221766764515,36.3891710381072,5370608.73948849,0.0,1.0
2006-02-01,122.57,122.9,120.85,121.15,1621800,37.1685057845067,37.2685760048615,36.6469276662938,36.7379005938891,5348184.48587893,0.0,1.0
2006-02-02,121.68,122.05,119.62,120.0,1271700,36.8986194326407,37.0108193766749,36.2739386631532,36.3891710381072,4193665.19342227,0.0,1.0
2006-02-03,121.31,122.51,120.45,121.0,900900,36.7864194886065,37.1503111989876,36.5256304295001,36.6924141300914,2970883.83483064,0.0,1.0
2006-02-06,119.27,120.77,118.74,120.75,956900,36.1678035809587,36.6226682189351,36.0070847422071,36.6166033570954,3155554.15867404,0.0,1.0
2006-02-07,119.73,121.47,119.37,119.4,1201100,36.3072954032715,36.834938383324,36.1981278901571,36.2072251829167,3960848.67800541,0.0,1.0
2006-02-08,121.05,121.2,117.0,118.7,1511400,36.7075762846906,36.7530627484883,35.4794417621545,35.9949550185277,4984120.1331591,0.0,1.0
2006-02-09,122.55,123.15,121.26,121.4,1337600,37.162440922667,37.3443867778575,36.7712573340073,36.8137113668851,4410982.5923737,0.0,1.0
2006-02-10,123.63,124.08,122.11,122.75,724500,37.4899434620099,37.6264028534029,37.0290139621939,37.2230895410638,2389172.31472394,0.0,1.0
2006-02-13,119.69,121.6,118.82,121.25,1202800,36.2951656795921,36.874359985282,36.0313441895658,36.7682249030875,3966454.74140781,0.0,1.0
2006-02-14,121.69,122.49,119.55,119.85,1077700,36.9016518635605,37.1442463371479,36.2527116467143,36.3436845743096,3553914.42867908,0.0,1.0
2006-02-15,122.52,122.74,121.43,121.54,625900,37.1533436299075,37.220057110144,36.8228086596447,36.8561653997629,2064020.63738539,0.0,1.0
2006-02-16,121.57,121.57,120.1,120.55,618900,36.8652626925224,36.8652626925224,36.4194953473056,36.5559547386985,2040936.84690497,0.0,1.0
2006-02-17,122.21,122.25,120.77,121.7,694100,37.0593382713923,37.0714679950717,36.6226682189351,36.9046842944804,2288922.71035181,0.0,1.0
2006-02-21,120.59,122.96,120.52,122.5,661500,36.5680844623779,37.2867705903805,36.546857445939,37.1472787680678,2181418.20040012,0.0,1.0
2006-02-22,122.42,122.57,120.83,121.05,740400,37.123019320709,37.1685057845067,36.6408628044541,36.7075762846906,2441605.49595805,0.0,1.0
2006-02-23,123.96,124.09,121.66,122.08,782400,37.5900136823647,37.6294352843227,36.892554570801,37.0199166694344,2580108.2388406,0.0,1.0
2006-02-24,124.57,125.0,123.5,123.72,662000,37.7749919684751,37.9053864980283,37.450521860052,37.5172353402885,2183067.04257729,0.0,1.0
2006-02-27,123.68,124.84,121.75,121.8,1108100,37.5051056166092,37.8568676033109,36.9198464490796,36.9350086036788,3654164.0330512,0.0,1.0
2006-02-28,122.75,123.82,122.54,122.68,1155800,37.2230895410638,37.5475596494869,37.1594084917471,37.2018625246249,3811463.57675353,0.0,1.0
2006-03-01,122.85,123.09,122.06,122.55,488000,37.2534138502622,37.3261921923385,37.0138518075947,37.162440922667,1609269.96492103,0.0,1.0
2006-03-02,123.31,123.41,122.46,122.61,569500,37.392905672575,37.4232299817734,37.1351490443884,37.180635508186,1878031.23980025,0.0,1.0
2006-03-03,123.52,124.53,122.73,122.73,729800,37.4565867218917,37.7628622447957,37.2170246792241,37.2170246792241,2406650.04180198,0.0,1.0
2006-03-06,122.02,123.73,121.99,123.35,598800,37.0017220839153,37.5202677712084,36.9926247911558,37.4050353962544,1974653.39138261,0.0,1.0
2006-03-07,123.5,123.96,122.0,122.0,673600,37.450521860052,37.5900136823647,36.9956572220757,36.9956572220757,2221320.18108771,0.0,1.0
2006-03-08,125.57,126.21,123.4,123.5,1072200,38.0782350604593,38.2723106393292,37.4201975508536,37.450521860052,3535777.16473018,0.0,1.0
2006-03-09,125.6,126.1,124.55,124.9,827100,38.0949134305185,38.2465651559584,37.7764448070946,37.8826010149025,2726971.94047899,0.025,1.0
2006-03-10,127.51,129.08,126.4,126.45,1511700,38.6742230216991,39.1504094395806,38.3375561912224,38.3527213637664,4984117.37688561,0.0,1.0
2006-03-13,126.43,127.77,125.76,126.44,800000,38.3466552947488,38.7530819189279,38.1434419826593,38.3496883292576,2637622.47900277,0.0,1.0
2006-03-14,127.26,127.6,126.3,126.43,667900,38.5983971589792,38.7015203322783,38.3072258461344,38.3466552947488,2202085.06715743,0.0,1.0
2006-03-15,130.98,130.98,127.67,127.8,1359400,39.7266859962525,39.7266859962525,38.7227515738399,38.7621810224543,4481979.99744545,0.0,1.0
2006-03-16,132.25,133.34,130.94,130.98,1209200,40.11188137887,40.4424821403291,39.7145538582173,39.7266859962525,3986766.37701268,0.0,1.0
2006-03-17,132.53,133.03,131.68,132.84,1336800,40.1968063451164,40.3484580705563,39.9389984118684,40.2908304148891,4407467.16241362,0.0,1.0
2006-03-20,132.33,133.28,131.66,132.5,641200,40.1361456549404,40.4242839332763,39.9329323428508,40.18770724159,2114054.41692072,0.0,1.0
2006-03-21,130.97,132.93,130.43,132.73,694800,39.7236529617437,40.3181277254683,39.5598690982685,40.2574670352923,2290775.1230139,0.0,1.0
2006-03-22,131.92,132.15,130.4,130.4,861000,40.0117912400796,40.081551033782,39.5507699947421,39.5507699947421,2838741.19302673,0.0,1.0
2006-03-23,131.1,131.56,130.23,131.5,604500,39.7630824103581,39.9026019977628,39.4992084080925,39.88440379071,1993053.48569646,0.0,1.0
2006-03-24,131.14,131.68,130.85,130.85,442300,39.7752145483933,39.9389984118684,39.6872565476381,39.6872565476381,1458275.52807865,0.0,1.0
2006-03-27,132.61,132.99,131.34,131.3954,568400,40.2210706211868,40.3363259325211,39.8358752385693,39.852678249748,1874030.77133146,0.0,1.0
2006-03-28,131.75,132.79,131.68,131.8,677800,39.96022965343,40.2756652423451,39.9389984118684,39.975394825974,2234725.6453351,0.0,1.0
2006-03-29,132.57,133.31,131.52,131.76,753100,40.2089384831516,40.4333830368027,39.8904698597276,39.9632626879388,2482991.86117123,0.0,1.0
2006-03-30,133.26,133.77,131.8,132.05,822600,40.4182178642587,40.5729026242075,39.975394825974,40.051220688694,2712135.3140346,0.0,1.0
2006-03-31,130.62,132.929,130.04,132.75,1026200,39.6174967539357,40.3178244220175,39.4415807524253,40.2635331043099,3383410.2349408,0.0,1.0
2006-04-03,131.75,132.05,130.13,130.62,652000,39.96022965343,40.051220688694,39.4688780630045,39.6174967539357,2149662.32038726,0.0,1.0
2006-04-04,132.17,132.6,131.45,131.9,814200,40.0876171027996,40.218037586678,39.869238618166,40.005725171062,2684440.27800507,0.0,1.0
2006-04-05,131.77,133.13,131.0,132.25,811600,39.9662957224476,40.3787884156443,39.7327520652701,40.11188137887,2675868.00494831,0.0,1.0
2006-04-06,130.33,131.68,128.73,131.58,868200,39.5295387531805,39.9389984118684,39.0442532317726,39.9086680667804,2862479.79533776,0.0,1.0
2006-04-07,127.08,130.59,127.08,130.2,771700,38.5438025378208,39.6083976504093,38.5438025378208,39.4901093045661,2544316.58380804,0.0,1.0
2006-04-10,126.53,127.05,122.92,126.48,1487900,38.3769856398368,38.5347034342944,37.2820601821603,38.3618204672928,4905648.10813527,0.0,1.0
2006-04-11,123.5,126.99,122.85,126.51,1370800,37.4579761836706,38.5165052272416,37.2608289405987,38.3709195708192,4519566.11777125,0.0,1.0
2006-04-12,123.61,124.8199,122.94,123.32,1207400,37.4913395632674,37.8583064084871,37.2881262511779,37.4033815625123,3980831.72643493,0.0,1.0
2006-04-13,125.45,125.79,123.85,124.05,553200,38.0494179128865,38.1525410861857,37.5641323914786,37.6247930816546,1823915.94423041,0.0,1.0
2006-04-17,124.2,125.35,123.11,125.31,570800,37.6702885992866,38.0190875677985,37.3396878378275,38.0069554297633,1881943.63876847,0.0,1.0
2006-04-18,125.8,126.19,122.5,125.2,1457700,38.1555741206945,38.2738624665376,37.1546727327907,37.9735920501665,4806077.85955291,0.0,1.0
2006-04-19,123.53,126.02,123.07,125.8,1075300,37.467075287197,38.2223008798881,37.3275556997923,38.1555741206945,3545294.3145896,0.0,1.0
2006-04-20,122.55,125.33,122.08,123.64,1160100,37.1698379053347,38.0130214987809,37.0272852834212,37.5004386667938,3824882.29736389,0.0,1.0
2006-04-21,120.09,122.78,119.82,122.78,1359900,36.4237114161701,37.2395976990371,36.3418194844325,37.2395976990371,4483628.51149483,0.0,1.0
2006-04-24,119.74,121.03,119.4,119.95,718100,36.3175552083621,36.7088166599972,36.214432035063,36.3812489330469,2367595.87771486,0.0,1.0
2006-04-25,118.79,119.95,118.31,119.49,749600,36.0294169300262,36.3812489330469,35.8838312736038,36.2417293456421,2471452.26282559,0.0,1.0
2006-04-26,118.52,119.4,118.05,119.35,986500,35.9475249982886,36.214432035063,35.8049723763751,36.199266862519,3252518.21942029,0.0,1.0
2006-04-27,106.58,115.5,104.72,112.75,4147000,32.3260817947823,35.0315485766313,31.7619373761457,34.1974640867115,13672775.5255306,0.0,1.0
2006-04-28,107.0,109.02,105.4,106.0,2670200,32.4534692441519,33.0661422149293,31.968183722744,32.150165793272,8803724.42929149,0.0,1.0
2006-05-01,105.18,108.23,104.79,107.72,2310700,31.9014569635504,32.8265324887342,31.7831686177073,32.6718477287854,7618442.82778963,0.0,1.0
2006-05-02,105.5,105.946,101.52,105.9,2812400,31.998514067832,32.1337874069245,30.7913663333299,32.119835448184,9272561.82493423,0.0,1.0
2006-05-03,90.0,100.0,89.89,97.0,8428800,27.2973105791932,30.3303450879924,27.2639471995964,29.4204347353527,27789990.4387731,0.0,1.0
2006-05-04,90.2,92.5,89.0,90.0,4818600,27.3579712693692,28.055569206393,26.9940071283133,27.2973105791932,15887059.5966534,0.0,1.0
2006-05-05,91.88,92.0,90.24,91.0,2499000,27.8675210668474,27.903917480953,27.3701034074044,27.6006140300731,8239273.21878491,0.0,1.0
2006-05-08,92.97,94.21,92.27,93.34,2891800,28.1981218283066,28.5742181073977,27.9858094126906,28.3103441051321,9534345.85597524,0.0,1.0
2006-05-09,88.73,92.9,88.09,90.8,4237900,26.9121151965757,28.176890586745,26.7180009880125,27.5399533398971,13972475.3797073,0.0,1.0
2006-05-10,92.52,93.5,88.05,89.6,4265900,28.0616352754106,28.3588726572729,26.7058688499773,27.1759891988412,14064792.1664724,0.0,1.0
2006-05-11,93.9,94.29,91.97,92.53,3172800,28.4801940376249,28.5984823834681,27.8948183774266,28.0646683099194,10460810.751725,0.0,1.0
2006-05-12,93.5,94.25,91.9309,93.7,2483600,28.3588726572729,28.5863502454329,27.8829592124972,28.4195333474489,8188498.9860641,0.0,1.0
2006-05-15,92.55,93.9,92.22,93.4,1852400,28.070734378937,28.4801940376249,27.9706442401466,28.3285423121849,6107414.85013091,0.0,1.0
2006-05-16,94.52,95.91,92.55,92.55,3056600,28.6682421771704,29.0898339738935,28.070734378937,28.070734378937,10077696.0866498,0.0,1.0
2006-05-17,93.19,94.89,92.98,93.95,2247000,28.2648485875001,28.780464453996,28.2011548628154,28.4953592101689,7408422.13789903,0.0,1.0
2006-05-18,93.37,94.28,92.8,93.23,1676000,28.3194432086585,28.5954493489593,28.146560241657,28.2769807255353,5525819.0935108,0.0,1.0
2006-05-19,93.25,94.39,92.54,93.56,2244200,28.2830467945529,28.628812728556,28.0677013444282,28.3770708643257,7399190.45922252,0.0,1.0
2006-05-22,92.62,93.16,91.04,91.17,1712000,28.0919656204986,28.2557494839737,27.6127461681083,27.6521756167227,5644512.10506592,0.0,1.0
2006-05-23,92.45,93.59,92.24,92.58,1452600,28.040404033849,28.3861699678521,27.9767103091642,28.0798334824634,4789263.01624927,0.0,1.0
2006-05-24,92.67,93.13,91.2,92.02,2018500,28.1071307930426,28.2466503804473,27.6612747202491,27.9099835499706,6655051.21733385,0.0,1.0
2006-05-25,92.8,93.71,92.67,92.89,1105000,28.146560241657,28.4225663819577,28.1071307930426,28.1738575522362,3643216.04912257,0.0,1.0
2006-05-26,92.68,93.4,92.0,93.0,1058800,28.1101638275514,28.3285423121849,27.903917480953,28.207220931833,3490893.35096016,0.0,1.0
2006-05-30,92.1,94.21,92.01,92.8,1353400,27.934247826041,28.5742181073977,27.9069505154618,28.146560241657,4462197.82885294,0.0,1.0
2006-05-31,92.74,93.29,91.73,92.5,1348900,28.1283620346042,28.2951789325881,27.8220255492155,28.055569206393,4447361.20240854,0.0,1.0
2006-06-01,97.2,97.5,93.18,93.18,1606600,29.4810954255286,29.5720864607926,28.2618155529913,28.2618155529913,5297005.34345732,0.0,1.0
2006-06-02,97.44,98.62,96.33,97.1,1633800,29.5538882537398,29.9117863257781,29.2172214232631,29.4507650804406,5386684.50774341,0.0,1.0
2006-06-05,93.32,96.8,93.32,96.8,1934600,28.3042780361145,29.3597740451767,28.3042780361145,29.3597740451767,6378430.55984845,0.0,1.0
2006-06-06,93.85,94.99,93.09,94.05,1171000,28.4650288650809,28.810794799084,28.2345182424122,28.5256895552569,3860819.9036403,0.0,1.0
2006-06-07,94.77,95.56,93.42,94.2,1418700,28.7440680398904,28.9836777660856,28.3346083812025,28.5711850728889,4677493.76370154,0.0,1.0
2006-06-08,94.72,95.35,93.63,94.77,1769200,28.7364854536184,28.9276170608374,28.4057974347793,28.7516546287945,5831562.95401806,0.025,1.0
2006-06-09,94.83,95.59,94.34,94.64,1332500,28.7698576390059,29.0004291016827,28.62119972228,28.7122147733367,4392130.70101122,0.0,1.0
2006-06-12,90.56,94.64,90.17,93.72,1943900,27.4744100789663,28.7122147733367,27.3560905125926,28.4331019500963,6407401.77838327,0.0,1.0
2006-06-13,90.93,94.4,90.68,91.5,2229700,27.5866619752695,28.6394027324913,27.5108160993889,27.7595905722771,7349443.77039003,0.0,1.0
2006-06-14,89.38,91.48,88.55,90.7,1521300,27.1164175448101,27.7535229022067,26.8646092368867,27.5168837694594,5014445.35493312,0.0,1.0
2006-06-15,91.2,91.38,89.1,89.68,1304200,27.6685755212204,27.7231845518544,27.0314701638239,27.2074325958668,4298849.42608544,0.0,1.0
2006-06-16,93.45,94.08,90.9,91.15,2201300,28.3511884041453,28.5423200113642,27.5775604701638,27.6534063460443,7255832.87965179,0.0,1.0
2006-06-19,93.8,94.86,93.25,94.25,1771900,28.457372630378,28.7789591441115,28.2905117034409,28.593895206963,5840462.58095445,0.0,1.0
2006-06-20,91.15,93.95,90.84,93.45,1426000,27.6534063460443,28.5028801559064,27.5593574599525,28.3511884041453,4700321.48566005,0.0,1.0
2006-06-21,92.24,92.66,90.96,91.0,924000,27.9840943648835,28.1115154363628,27.5957634803751,27.607898820516,3045650.10711773,0.0,1.0
2006-06-22,92.24,93.4,91.68,92.24,836200,27.9840943648835,28.3360192289692,27.8141996029111,27.9840943648835,2756247.42377905,0.0,1.0
2006-06-23,94.15,95.18,93.0,93.0,1333700,28.5635568566108,28.8760418652386,28.2146658275603,28.2146658275603,4396086.09076073,0.0,1.0
2006-06-26,93.58,94.25,93.32,93.8,907000,28.3906282596032,28.593895206963,28.3117485486874,28.457372630378,2989615.41899976,0.0,1.0
2006-06-27,92.51,94.2,92.17,93.58,975000,28.0660079108345,28.5787260317869,27.9628575196369,28.3906282596032,3213754.17147163,0.0,1.0
2006-06-28,91.65,93.232,89.5,92.76,1607900,27.8050980978054,28.2850508003775,27.1528235652328,28.141853786715,5299892.64852229,0.0,1.0
2006-06-29,96.26,96.52,92.89,92.95,1885500,29.2036960490425,29.2825757599583,28.1812936421729,28.1994966523842,6214906.14390745,0.0,1.0
2006-06-30,98.51,100.0,96.55,96.6,1878000,29.8863089319674,30.3383503522154,29.291677265064,29.3068464402401,6190184.95797304,0.0,1.0
2006-07-03,99.61,99.85,98.55,99.31,560100,30.2200307858418,30.2928428266871,29.8984442721083,30.1290157347851,1846178.16558078,0.0,1.0
2006-07-05,99.2,99.99,98.69,98.75,1426800,30.0956435493977,30.3353165171802,29.9409179626014,29.9591209728127,4702958.41215971,0.0,1.0
2006-07-06,99.91,100.53,99.2,99.2,1526000,30.3110458368984,30.4991436090821,30.0956435493977,30.0956435493977,5029937.29811867,0.0,1.0
2006-07-07,99.6,99.9639,98.8,99.61,907600,30.2169969508065,30.3273982077382,29.9742901479888,30.2200307858418,2991593.11387452,0.0,1.0
2006-07-10,101.27,101.7899,100.06,100.45,924000,30.7236474016885,30.8813764851697,30.3565533624267,30.4748729288004,3045650.10711773,0.0,1.0
2006-07-11,102.09,102.49,100.9301,101.1,1605900,30.9724218745767,31.0937752759856,30.6205273488414,30.6720722060898,5293300.33227312,0.0,1.0
2006-07-12,101.58,102.79,101.0,101.93,1085700,30.8176962877804,31.1847903270422,30.6417338557376,30.9238805140132,3578638.87586333,0.0,1.0
2006-07-13,103.36,103.75,101.47,101.53,1474600,31.3577189240498,31.4760384904235,30.784324102393,30.8025271126043,4860514.77051494,0.0,1.0
2006-07-14,101.04,103.26,100.11,103.0,1125500,30.6538691958784,31.3273805736976,30.3717225376028,31.2485008627819,3709825.96922187,0.0,1.0
2006-07-17,100.9,102.55,100.24,100.75,782600,30.6113955053853,31.1119782861969,30.4111623930607,30.565887979857,2579573.34830123,0.0,1.0
2006-07-18,99.74,101.95,98.55,100.9,1463000,30.2594706412996,30.9299481840836,29.8984442721083,30.6113955053853,4822279.33626974,0.0,1.0
2006-07-19,103.4,104.26,100.85,101.13,1439500,31.3698542641907,31.6307640772198,30.5962263302092,30.6811737111954,4744819.62034196,0.0,1.0
2006-07-20,102.48,103.81,102.38,103.65,694400,31.0907414409503,31.4942415006348,31.0604030905981,31.4457001400713,2288852.20171272,0.0,1.0
2006-07-21,102.22,103.48,101.11,103.25,918600,31.0118617300346,31.3941249444725,30.675106041125,31.3243467386624,3027850.85324496,0.0,1.0
2006-07-24,103.66,104.65,102.75,102.9,753600,31.4487339751065,31.7490836435934,31.1726549869013,31.2181625124297,2483984.76268822,0.0,1.0
2006-07-25,104.96,105.5,103.57,103.86,730400,31.8431325296853,32.0069596215872,31.4214294597895,31.5094106758109,2407513.89419782,0.0,1.0
2006-07-26,104.19,105.25,103.6,104.76,681000,31.6095272319732,31.9311137457067,31.4305309648952,31.7824558289809,2244683.68284326,0.0,1.0
2006-07-27,95.43,98.0,94.5,98.0,3341100,28.9518877411192,29.7315833451711,28.6697410828436,29.7315833451711,11012793.9100552,0.0,1.0
2006-07-28,91.65,94.9,91.11,93.6,3813100,27.8050980978054,28.7910944842524,27.6412710059035,28.3966959296736,12568580.54486,0.0,1.0
2006-07-31,91.25,93.5,91.07,92.05,4930500,27.6837446963966,28.3663575793214,27.6291356657626,27.9264514992143,16251707.6332727,0.0,1.0
2006-08-01,92.66,92.944,91.05,91.25,1930800,28.1115154363628,28.1976763513631,27.6230679956921,27.6837446963966,6364222.1069512,0.0,1.0
2006-08-02,102.1,105.79,101.34,101.49,4900800,30.9754557096119,32.0949408376087,30.7448842469351,30.7903917724634,16153811.7369725,0.0,1.0
2006-08-03,102.02,104.49,100.45,100.5,1791100,30.9511850293302,31.7005422830299,30.4748729288004,30.4900421039765,5903748.81694649,0.0,1.0
2006-08-04,105.04,105.49,102.84,102.9,1410400,31.8674032099671,32.003925786552,31.1999595022183,31.2181625124297,4648901.41891649,0.0,1.0
2006-08-07,105.7,106.59,103.68,104.5,1800500,32.0676363222917,32.3376476404264,31.4548016451769,31.7035761180651,5934732.7033176,0.0,1.0
2006-08-08,107.5,108.0,106.1,106.13,1833500,32.6137266286316,32.7654183803926,32.1889897237005,32.1980912288062,6043505.92142895,0.0,1.0
2006-08-09,107.43,109.17,107.28,108.25,1920500,32.592489783385,33.1203770795136,32.5469822578567,32.8412642562732,6330271.67826796,0.0,1.0
2006-08-10,108.65,109.1,106.6704,106.7,1371000,32.962617657682,33.099140234267,32.3620396741096,32.3710198258138,4519032.7888078,0.0,1.0
2006-08-11,105.94,108.9,105.13,106.7,1347500,32.140448363137,33.0384635335626,31.8947077252841,32.3710198258138,4441573.07288002,0.0,1.0
2006-08-14,105.0,107.56,104.69,106.94,1712400,31.8552678698262,32.6319296388429,31.7612189837343,32.4438318666591,5644341.17254155,0.0,1.0
2006-08-15,106.12,106.76,105.25,105.9,1296000,32.195057393771,32.3892228360252,31.9311137457067,32.1283130229961,4271820.92946382,0.0,1.0
2006-08-16,109.88,110.03,106.53,106.8,1183300,33.3357793670143,33.3812868925426,32.3194446302151,32.401358176166,3900343.90882295,0.0,1.0
2006-08-17,110.66,111.57,109.03,109.09,1057000,33.5724184997616,33.8484974879667,33.0779033890204,33.0961063992318,3484039.1376877,0.0,1.0
2006-08-18,111.7,111.7,110.04,110.63,942200,33.8879373434246,33.8879373434246,33.3843207275778,33.5633169946559,3105640.1849852,0.0,1.0
2006-08-21,111.96,112.58,111.08,111.3,681200,33.9668170543404,34.1549148265241,33.6998395712409,33.7665839420157,2245342.91446818,0.0,1.0
2006-08-22,110.02,112.04,109.95,111.3,1099600,33.3782530575074,33.9910877346221,33.3570162122608,33.7665839420157,3624455.47379508,0.0,1.0
2006-08-23,109.49,111.1,109.14,110.22,1139000,33.2174598006406,33.7059072413113,33.1112755744079,33.4389297582118,3754324.10390378,0.0,1.0
2006-08-24,111.15,112.07,110.2,110.25,1105400,33.7210764164874,34.0001892397278,33.4328620881414,33.4480312633175,3643573.19091768,0.0,1.0
2006-08-25,110.0,111.75,109.41,110.75,1156700,33.3721853874369,33.9031065186007,33.1931891203589,33.5997230150786,3812666.10270896,0.0,1.0
2006-08-28,112.0,112.2999,109.8,109.8,1152300,33.9789523944812,34.0699371071875,33.3115086867325,33.3115086867325,3798163.00696078,0.0,1.0
2006-08-29,115.13,115.18,112.09,112.25,1568200,34.9285427605056,34.9437119356817,34.0062569097982,34.0547982703618,5169035.17097621,0.0,1.0
2006-08-30,114.45,117.29,114.08,116.5,1803900,34.7222419781105,35.5838511281134,34.6099900818073,35.3441781603309,5945939.64094121,0.0,1.0
2006-08-31,113.07,114.65,112.5,113.89,1559900,34.30357274325,34.782918678815,34.1306441462423,34.5523472161381,5141677.05854214,0.0,1.0
2006-09-01,113.42,114.58,112.75,114.1,682100,34.4097569694827,34.7616818335684,34.2064900221229,34.6160577518778,2248309.45678031,0.0,1.0
2006-09-05,113.19,114.8,112.52,112.85,784400,34.3399787636726,34.8284262043433,34.1367118163128,34.2368283724751,2585506.43292548,0.0,1.0
2006-09-06,110.75,113.11,110.75,112.4,1085900,33.5997230150786,34.3157080833908,33.5997230150786,34.1003057958901,3579298.10748824,0.0,1.0
2006-09-07,111.62,112.41,110.73,110.8,921300,33.8712512507309,34.1109778990742,33.6011794570277,33.6224210587796,3036070.47873028,0.025,1.0
2006-09-08,112.52,113.3,111.57,111.62,675400,34.1443575589701,34.3810496927774,33.8560786780509,33.8712512507309,2225726.69199439,0.0,1.0
2006-09-11,114.59,114.75,111.69,111.8,1028600,34.7725020679202,34.8210543004961,33.8924928524828,33.9258725123787,3389669.04854224,0.0,1.0
2006-09-12,117.64,117.64,114.19,114.25,1419900,35.6980290013974,35.6980290013974,34.6511214864806,34.6693285736965,4679166.90844364,0.0,1.0
2006-09-13,116.96,117.71,115.62,117.4,1039100,35.4916820129501,35.7192706031494,35.0850570651273,35.6252006525337,3424270.95891526,0.0,1.0
2006-09-14,115.82,117.14,115.17,116.87,757000,35.1457473558471,35.5463032745979,34.9485039110077,35.4643713821261,2494632.96689332,0.0,1.0
2006-09-15,115.26,117.19,115.06,116.7,1533100,34.9758145418316,35.5614758472778,34.9151242511118,35.4127846350143,5052208.4564652,0.0,1.0
2006-09-18,115.06,116.89,115.05,116.2,1001100,34.9151242511118,35.4704404111981,34.9120897365758,35.2610589082147,3299044.99756526,0.0,1.0
2006-09-19,117.51,117.75,115.24,115.41,988700,35.6585803124296,35.7314086612933,34.9697455127596,35.0213322598715,3258181.78912474,0.0,1.0
2006-09-20,118.83,119.26,117.26,117.26,1200700,36.0591362311804,36.189620356228,35.5827174490298,35.5827174490298,3956810.83665629,0.0,1.0
2006-09-21,117.94,119.51,117.65,118.58,1146300,35.7890644374772,36.2654832196277,35.7010635159334,35.9832733677806,3777539.98672366,0.0,1.0
2006-09-22,117.11,118.85,116.9,118.28,1030200,35.5371997309899,36.0652052602523,35.4734749257341,35.8922379317009,3394941.72059908,0.0,1.0
2006-09-25,118.83,119.47,116.82,117.5,1007500,36.0591362311804,36.2533451614838,35.4491988094462,35.6555457978936,3320135.68579263,0.0,1.0
2006-09-26,117.55,118.82,116.97,117.93,1062900,35.6707183705735,36.0561017166444,35.494716527486,35.7860299229412,3502701.95576079,0.0,1.0
2006-09-27,116.61,118.0,116.09,117.3,1486800,35.3854740041904,35.8072715246931,35.2276792483188,35.5948555071737,4899630.50882033,0.0,1.0
2006-09-28,116.61,116.97,116.05,116.61,1084500,35.3854740041904,35.494716527486,35.2155411901749,35.3854740041904,3573883.02852815,0.0,1.0
2006-09-29,116.32,117.05,116.05,116.37,1125500,35.2974730826466,35.518992643774,35.2155411901749,35.3126456553266,3708995.24998473,0.0,1.0
2006-10-02,116.44,116.87,115.34,116.33,665400,35.3338872570785,35.4643713821261,35.0000906581195,35.3005075971826,2192772.49163913,0.0,1.0
2006-10-03,115.14,116.59,110.72,110.72,925800,34.9394003673997,35.3794049751184,33.5981449424917,33.5981449424917,3050899.86889014,0.0,1.0
2006-10-04,115.4,115.81,114.21,114.75,964700,35.0182977453355,35.1427128413111,34.6571905155525,34.8210543004961,3179091.70827211,0.0,1.0
2006-10-05,118.76,119.55,115.6,115.6,1304900,36.0378946294284,36.2776212777717,35.0789880360553,35.0789880360553,4300193.60435812,0.0,1.0
2006-10-06,117.73,119.58,117.29,118.51,1035800,35.7253396322214,36.2867248213797,35.5918209926378,35.9620317660286,3413396.07279802,0.0,1.0
2006-10-09,118.81,119.7,116.89,117.73,798200,36.0530672021084,36.3231389958116,35.4704404111981,35.7253396322214,2630404.272357,0.0,1.0
2006-10-10,117.83,119.05,117.32,118.82,1054500,35.7556847775813,36.1258955509722,35.6009245362457,36.0561017166444,3475020.42746236,0.0,1.0
2006-10-11,118.0,118.89,117.05,117.3,996400,35.8072715246931,36.0773433183963,35.518992643774,35.5948555071737,3283556.52339829,0.0,1.0
2006-10-12,118.99,120.07,118.02,118.65,1102000,36.1076884637562,36.4354160336432,35.8133405537651,36.0045149695325,3631552.87914986,0.0,1.0
2006-10-13,117.86,119.45,116.81,118.49,984500,35.7647883211892,36.2472761324118,35.4461642949102,35.9559627369567,3244341.02497553,0.0,1.0
2006-10-16,117.23,118.56,116.71,117.51,529000,35.5736139054218,35.9772043387086,35.4158191495503,35.6585803124296,1743277.19879335,0.0,1.0
2006-10-17,116.27,117.69,115.93,117.29,735000,35.2823005099667,35.7132015740774,35.179127015743,35.5918209926378,2422133.72611175,0.0,1.0
2006-10-18,118.55,118.85,116.28,117.16,993400,35.9741698241726,36.0652052602523,35.2853350245027,35.5523723036699,3273670.26329172,0.0,1.0
2006-10-19,119.33,119.795,118.1,119.1,752300,36.2108619579799,36.3519668839035,35.837616670053,36.1410681236521,2479144.49272635,0.0,1.0
2006-10-20,119.9,120.18,119.37,119.68,712500,36.3838292865314,36.4687956935391,36.2230000161239,36.3170699667396,2347986.77531241,0.0,1.0
2006-10-23,119.87,121.18,119.05,119.71,650600,36.3747257429234,36.7722471471382,36.1258955509722,36.3261735103476,2144000.27511334,0.0,1.0
2006-10-24,117.67,119.61,116.75,119.25,948200,35.7071325450054,36.2958283649876,35.4279572076942,36.186585841692,3124717.27768593,0.0,1.0
2006-10-25,116.27,117.53,115.14,117.47,919600,35.2823005099667,35.6646493415015,34.9394003673997,35.6464422542856,3030468.26466988,0.0,1.0
2006-10-26,118.54,119.75,117.78,119.0,1034800,35.9711353096366,36.3383115684915,35.7405122049013,36.1107229782922,3410100.6527625,0.0,1.0
2006-10-27,118.2,119.5,117.43,118.3,712500,35.8679618154129,36.2624487050917,35.6343041961416,35.8983069607728,2347986.77531241,0.0,1.0
2006-10-30,117.27,119.08,116.88,117.96,1248500,35.5857519635658,36.1349990945801,35.4674058966621,35.7951334665491,4114331.91435444,0.0,1.0
2006-10-31,116.98,118.29,116.12,117.97,984400,35.497751042022,35.8952724462368,35.2367827919268,35.7981679810851,3244011.48297198,0.0,1.0
2006-11-01,118.97,125.84,115.81,124.99,3352300,36.1016194346842,38.18633092091,35.1427128413111,37.9283971853508,11047236.5850944,0.0,1.0
2006-11-02,121.65,122.26,117.9,117.97,1461100,36.9148693303298,37.0999747170252,35.7769263793332,35.7981679810851,4814938.21390731,0.0,1.0
2006-11-03,120.68,121.7,119.79,121.7,748000,36.6205214203387,36.9300419030098,36.3504496266355,36.9300419030098,2464974.18657359,0.0,1.0
2006-11-06,122.66,123.09,120.02,120.69,899000,37.2213552984649,37.3518394235125,36.4202434609633,36.6235559348747,2962582.61193804,0.0,1.0
2006-11-07,122.26,123.15,121.4,122.24,901200,37.0999747170252,37.3700465107284,36.83900646693,37.0939056879533,2969832.5360162,0.0,1.0
2006-11-08,119.42,120.93,118.2,118.78,1649000,36.2381725888038,36.6963842837385,35.8679618154129,36.0439636585004,5434147.63858269,0.0,1.0
2006-11-09,117.69,120.35,117.24,119.42,1246500,35.7132015740774,36.520382440651,35.5766484199578,36.2381725888038,4107741.07428339,0.0,1.0
2006-11-10,119.15,119.45,118.2,118.29,891500,36.1562406963321,36.2472761324118,35.8679618154129,35.8952724462368,2937866.96167159,0.0,1.0
2006-11-13,120.0,120.65,118.84,118.85,611300,36.4141744318913,36.6114178767307,36.0621707457164,36.0652052602523,2014490.26771716,0.0,1.0
2006-11-14,121.47,121.74,120.33,120.67,1031300,36.860248068682,36.9421799611537,36.514313411579,36.6174869058027,3398566.68263815,0.0,1.0
2006-11-15,121.1,122.0,120.14,120.75,1646700,36.7479710308503,37.0210773390895,36.4566576353952,36.6417630220906,5426568.17250097,0.0,1.0
2006-11-16,120.91,122.47,120.88,121.81,838300,36.6903152546665,37.1636995222811,36.6812117110585,36.9634215629057,2762550.6157816,0.0,1.0
2006-11-17,121.49,121.62,120.08,120.55,619300,36.8663170977539,36.9057657867218,36.4384505481792,36.5810727313708,2040853.62800137,0.0,1.0
2006-11-20,123.09,123.67,120.8,120.8,984700,37.3518394235125,37.5278412666,36.6569355947706,36.6569355947706,3245000.10898264,0.0,1.0
2006-11-21,124.08,125.51,123.48,123.85,1132500,37.6522563625756,38.0861919412223,37.4701854904161,37.5824625282478,3732063.19023341,0.0,1.0
2006-11-22,124.8,125.1,123.83,123.83,436500,37.8707414091669,37.9617768452467,37.5763934991758,37.5763934991758,1438450.84550718,0.0,1.0
2006-11-24,124.69,125.25,123.79,124.2,209400,37.837361749271,38.0072945632865,37.5642554410319,37.6886705370075,690060.955439185,0.0,1.0
2006-11-27,122.61,125.14,122.61,124.15,732500,37.2061827257849,37.9739149033906,37.2061827257849,37.6734979643275,2413895.17602293,0.0,1.0
2006-11-28,122.48,124.33,121.8,121.92,949500,37.1667340368171,37.7281192259754,36.9603870483697,36.9968012228016,3129001.32373211,0.0,1.0
2006-11-29,122.97,124.58,122.48,122.73,1281300,37.3154252490806,37.8039820893751,37.1667340368171,37.2425969002168,4222421.6915197,0.0,1.0
2006-11-30,126.05,126.33,123.3,123.3,1337800,38.2500557261658,38.3350221331736,37.4155642287683,37.4155642287683,4408612.92352694,0.0,1.0
2006-12-01,125.39,126.85,124.12,126.05,682700,38.0497777667904,38.4928168890451,37.6643944207196,38.2500557261658,2249783.25825373,0.0,1.0
2006-12-04,127.22,127.99,125.93,126.05,880200,38.6050939268768,38.8387515461481,38.2136415517339,38.2500557261658,2900628.71527015,0.0,1.0
2006-12-05,127.22,127.8,126.48,127.15,515300,38.6050939268768,38.7810957699642,38.3805398512134,38.5838523251248,1698129.94430664,0.0,1.0
2006-12-06,127.79,128.66,126.53,127.0,624600,38.7780612554282,39.0420640200594,38.3957124238934,38.538334607085,2058319.35418966,0.0,1.0
2006-12-07,127.92,128.88,127.42,128.45,456500,38.8250962307361,39.1164665589217,38.6733408514728,38.9859569327553,1504065.2997473,0.025,1.0
2006-12-08,128.01,128.62,127.02,128.36,434200,38.8524121990035,39.0375537617048,38.5519365480621,38.9586409644879,1430591.79222405,0.0,1.0
2006-12-11,128.77,129.06,127.91,128.45,420600,39.0830803754838,39.1710984954565,38.8220611231508,38.9859569327553,1385782.83696323,0.0,1.0
2006-12-12,129.27,129.87,128.26,129.09,604900,39.2348357547472,39.4169422098632,38.9282898886352,39.1802038182123,1993010.07626975,0.0,1.0
2006-12-13,128.38,129.65,127.46,129.45,791700,38.9647111796584,39.3501698429873,38.6854812818138,39.289467691282,2608474.25588158,0.0,1.0
2006-12-14,129.66,130.08,127.04,129.38,792900,39.3532049505726,39.4806794691538,38.5580067632326,39.2682219381851,2612427.98722812,0.0,1.0
2006-12-15,129.65,130.56,129.25,129.91,787100,39.3501698429873,39.6263646332466,39.2287655395766,39.4290826402042,2593318.28571983,0.0,1.0
2006-12-18,129.76,130.6,128.5,129.3,485900,39.3835560264252,39.6385050635877,39.0011324706816,39.243941077503,1600931.7177376,0.0,1.0
2006-12-19,131.58,132.19,128.52,128.56,873600,39.9359456069438,40.1210871696451,39.0072026858521,39.0193431161932,2878316.42028312,0.0,1.0
2006-12-20,131.9,132.39,131.2,131.3,603300,40.0330690496724,40.1817893213505,39.8206115187037,39.8509625945564,1987738.43447437,0.0,1.0
2006-12-21,131.94,132.49,131.01,131.91,585600,40.0452094800135,40.2121403972031,39.7629444745836,40.0361041572577,1929420.89711286,0.0,1.0
2006-12-22,130.35,131.85,129.87,131.85,508900,39.562627373956,40.017893511746,39.4169422098632,40.017893511746,1676711.56854634,0.0,1.0
2006-12-26,130.8,131.55,130.2,130.5,443100,39.699207215293,39.926840284188,39.517100760177,39.608153987735,1459915.29971091,0.0,1.0
2006-12-27,131.81,132.01,131.01,131.05,407600,40.005753081405,40.0664552331103,39.7629444745836,39.7750849049247,1342950.74737569,0.0,1.0
2006-12-28,132.11,132.59,131.36,131.96,312700,40.096806308963,40.2424914730558,39.869173240068,40.051279695184,1030276.4933866,0.0,1.0
2006-12-29,131.57,132.65,131.57,131.86,376100,39.9329104993586,40.2607021185674,39.9329104993586,40.0209286193313,1239165.29952894,0.0,1.0
2007-01-03,131.79,132.99,130.57,131.57,736800,39.9996828662344,40.3638957764665,39.6293997408319,39.9329104993586,2427591.04677725,0.0,1.0
2007-01-04,129.3,131.78,128.8,131.78,1013200,39.243941077503,39.9966477586492,39.0921856982396,39.9966477586492,3338267.16693092,0.0,1.0
2007-01-05,128.39,128.92,127.2,128.7,957700,38.9677462872436,39.1286069892628,38.6065684845969,39.0618346223869,3155407.09215333,0.0,1.0
2007-01-08,128.64,129.0,127.12,128.43,893900,39.0436239768753,39.1528878499449,38.5822876239147,38.9798867175847,2945200.37556214,0.0,1.0
2007-01-09,127.95,129.6,127.04,127.04,630800,38.8342015534919,39.334994305061,38.5580067632326,38.5580067632326,2078344.77783264,0.0,1.0
2007-01-10,128.73,129.09,127.0,127.4,457800,39.0709399451427,39.1802038182123,38.5458663328915,38.6672706363022,1508348.50870606,0.0,1.0
2007-01-11,130.58,130.66,128.25,128.73,767900,39.6324348484171,39.6567157090993,38.9252547810499,39.0709399451427,2530058.58417515,0.0,1.0
2007-01-12,130.77,131.23,130.07,130.4,462600,39.6901018925372,39.8297168414595,39.4776443615685,39.5778029118823,1524163.43409223,0.0,1.0
2007-01-16,130.76,131.28,130.01,130.3,514500,39.6870667849519,39.8448923793858,39.4594337160569,39.5474518360297,1695162.3148302,0.0,1.0
2007-01-17,131.53,131.75,130.21,130.8,713900,39.9207700690175,39.9875424358934,39.5201358677623,39.699207215293,2352140.67358072,0.0,1.0
2007-01-18,129.45,130.66,128.47,129.1,970700,39.289467691282,39.6567157090993,38.9920271479258,39.1832389257976,3198239.18174087,0.0,1.0
2007-01-19,129.94,130.47,129.2,130.1,666800,39.43818796296,39.5990486649792,39.2135900016503,39.4867496843243,2196956.71822892,0.0,1.0
2007-01-22,129.05,130.75,128.75,129.94,670600,39.1680633878713,39.6840316773667,39.0770101603133,39.43818796296,2209476.86749297,0.0,1.0
2007-01-23,130.63,130.83,128.39,129.05,576500,39.6476103863435,39.7083125380488,38.9677462872436,39.1680633878713,1899438.43440158,0.0,1.0
2007-01-24,129.55,129.63,127.27,129.5,1681300,39.3198187671346,39.3440996278168,38.6278142376937,39.3046432292083,5539507.09411861,0.0,1.0
2007-01-25,129.85,131.0,129.45,129.54,641700,39.4108719946926,39.7599093669984,39.289467691282,39.3167836595494,2114257.83756374,0.0,1.0
2007-01-26,129.95,130.26,129.37,129.99,736500,39.4412230705453,39.5353114056886,39.2651868305998,39.4533635008864,2426602.61394061,0.0,1.0
2007-01-29,131.1,131.87,130.25,130.7,863800,39.790260442851,40.0239637269166,39.5322762981033,39.6688561394403,2846027.61428636,0.0,1.0
2007-01-30,132.33,132.47,130.6,131.05,819600,40.1635786758389,40.2060701820326,39.6385050635877,39.7750849049247,2700398.50968869,0.0,1.0
2007-01-31,132.4,132.98,131.39,132.33,751900,40.1848244289357,40.3608606688812,39.8782785628238,40.1635786758389,2477342.16622125,0.0,1.0
2007-02-01,134.59,134.72,131.99,132.61,838900,40.8495129901092,40.8889693887177,40.0603850179398,40.2485616882264,2763987.68884559,0.0,1.0
2007-02-02,133.95,135.0,133.82,134.45,651400,40.6552661046521,40.9739524011052,40.6158097060437,40.8070214839155,2146217.16594829,0.0,1.0
2007-02-05,135.51,135.98,134.34,134.65,1009700,41.1287428879538,41.2713929444613,40.7736353004775,40.8677236356208,3326735.45050351,0.0,1.0
2007-02-06,137.12,137.4,135.14,135.62,1166900,41.6173952091818,41.7023782215693,41.0164439072989,41.1621290713917,3844674.25690061,0.0,1.0
2007-02-07,139.95,142.38,137.45,140.6,2695100,42.4763306558124,43.2138617990323,41.7175537594956,42.6736126488547,8879751.12672279,0.0,1.0
2007-02-08,139.19,140.66,138.79,139.5,778300,42.2456624793321,42.6918232943663,42.1242581759214,42.3397508144753,2564324.25584518,0.0,1.0
2007-02-09,137.99,139.89,137.44,139.2,634100,41.8814495691,42.4581200103008,41.7145186519103,42.2486975869173,2089217.53903563,0.0,1.0
2007-02-12,139.92,140.01,137.65,137.65,930300,42.4672253330566,42.494541301324,41.7782559112009,41.7782559112009,3065130.22640726,0.0,1.0
2007-02-13,141.12,141.23,139.57,140.8,963800,42.8314382432886,42.8648244267265,42.3609965675722,42.7343148005601,3175505.22649825,0.0,1.0
2007-02-14,142.81,142.9,140.82,141.12,1173300,43.3443714251987,43.3716873934661,42.7403850157306,42.8314382432886,3865760.82408217,0.0,1.0
2007-02-15,143.9,144.39,142.0,142.25,904600,43.6751981519928,43.8239184236709,43.0985277107921,43.1744054004238,2980454.48006881,0.0,1.0
2007-02-16,143.92,144.21,143.07,143.2,1054100,43.6812683671634,43.7692864871361,43.4232842224157,43.4627406210241,3473023.51032559,0.0,1.0
2007-02-20,145.55,145.87,144.12,144.7,1001400,44.1759909035619,44.2731143462905,43.7419705188687,43.9180067588142,3299388.80868992,0.0,1.0
2007-02-21,144.59,145.45,144.39,144.55,688300,43.8846205753763,44.1456398277092,43.8239184236709,43.8724801450352,2267794.40485448,0.0,1.0
2007-02-22,145.0,145.96,144.59,145.1,1097100,44.0090599863722,44.3004303145579,43.8846205753763,44.0394110622249,3614698.88357671,0.0,1.0
2007-02-23,143.89,144.94,143.56,144.94,846800,43.6721630444076,43.9908493408606,43.5720044940938,43.9908493408606,2790016.42021033,0.0,1.0
2007-02-26,142.6,143.05,141.31,142.74,696500,43.2806341659081,43.4172140072451,42.8891052874087,43.3231256721019,2294811.56905585,0.0,1.0
2007-02-27,138.84,146.7,137.19,146.7,973000,42.1394337138477,44.5250282758676,41.6386409622787,44.5250282758676,3205817.16682175,0.0,1.0
2007-02-28,142.5,143.0,138.02,138.3,1505000,43.2502830900555,43.4020384693188,41.8905548918558,41.9755379042433,4958638.06378902,0.0,1.0
2007-03-01,142.69,143.19,139.8,140.0,1303100,43.3079501341755,43.4597055134389,42.4308040420334,42.4915061937387,4293422.76473322,0.0,1.0
2007-03-02,141.01,143.68,141.01,143.68,1058400,42.7980520598507,43.608425785117,42.7980520598507,43.608425785117,3487191.0476507,0.0,1.0
2007-03-05,139.11,140.67,139.06,140.05,1093300,42.2213816186499,42.6948584019516,42.2062060807236,42.506681731665,3602178.73431266,0.0,1.0
2007-03-06,139.91,140.54,138.95,139.99,1253100,42.4641902254713,42.6554020033431,42.1728198972857,42.4884710861534,4128683.95862726,0.0,1.0
2007-03-07,139.86,141.4,139.0,140.4,874200,42.449014687545,42.9164212556761,42.187995435212,42.6129104971494,2880293.28595639,0.0,1.0
2007-03-08,140.06,141.62,139.53,140.25,772000,42.5097168392503,42.983193622552,42.3488561372311,42.5673838833704,2543567.16627583,0.0,1.0
2007-03-09,139.95,141.28,139.71,140.31,654800,42.4839184247755,42.8876598431746,42.411062830478,42.5932018162219,2157034.08249081,0.025,1.0
2007-03-12,140.09,141.25,139.22,140.45,813300,42.5264175214491,42.8785528938874,42.2623159921204,42.6357009128955,2679162.82725989,0.0,1.0
2007-03-13,137.07,140.0,137.07,139.09,1065500,41.6096512932046,42.4990966735875,41.6096512932046,42.2228525452092,3509956.95616059,0.0,1.0
2007-03-14,139.11,139.75,137.1,137.55,1314200,42.228923844734,42.4232054295275,41.6187582424918,41.7553624817997,4329221.42823674,0.0,1.0
2007-03-15,140.88,141.1,138.47,138.66,991700,42.7662338526786,42.8330181474514,42.0346422599405,42.092319605426,3266845.90654572,0.0,1.0
2007-03-16,142.33,142.61,141.05,141.76,1696100,43.2064030682265,43.2914012615737,42.8178398986394,43.0333710317698,5587271.69717877,0.0,1.0
2007-03-19,143.94,144.44,142.4,142.95,822700,43.6951426799728,43.8469251680927,43.2276526165633,43.3946133534953,2710128.19130297,0.0,1.0
2007-03-20,144.9,145.33,143.07,144.3,892900,43.9865650571631,44.1170979969462,43.431041150644,43.8044260714191,2941380.16532688,0.0,1.0
2007-03-21,146.8,147.13,143.84,144.58,832500,44.5633385120189,44.6635149541781,43.6647861823488,43.8894242647663,2742411.23041173,0.0,1.0
2007-03-22,145.74,147.28,145.68,146.63,995200,44.2415596372046,44.7090497006141,44.2233457386302,44.5117324660581,3278375.56337027,0.0,1.0
2007-03-23,146.41,146.87,145.21,145.94,749300,44.4449481712854,44.5845880603557,44.0806701997975,44.3022726324526,2468334.81675376,0.0,1.0
2007-03-26,147.1,147.33,145.12,145.78,493100,44.6544080048909,44.7242279494261,44.0533493519359,44.2537022362542,1624363.93719642,0.0,1.0
2007-03-27,145.77,146.54,143.78,146.3,955000,44.2506665864918,44.4844116181965,43.6465722837744,44.411556023899,3145949.21927111,0.0,1.0
2007-03-28,144.66,145.6,143.64,145.18,646100,43.9137094628655,44.199060540531,43.6040731871008,44.0715632505103,2128374.64981263,0.0,1.0
2007-03-29,141.75,145.43,141.51,144.68,1161200,43.0303353820074,44.1474544945702,42.9574797877098,43.9197807623903,3825210.71562053,0.0,1.0
2007-03-30,142.66,143.26,141.5,142.25,729800,43.3065795103857,43.4887184961296,42.9544441379474,43.1821178701273,2404098.15730267,0.0,1.0
2007-04-02,143.95,144.22,142.89,143.14,746500,43.6981783297352,43.7801408733199,43.3763994549209,43.4522906989808,2459111.09129412,0.0,1.0
2007-04-03,146.7,146.95,144.39,144.46,674700,44.5329820143949,44.6088732584549,43.8317469192807,43.8529964676175,2222588.41700756,0.0,1.0
2007-04-04,147.46,147.62,144.78,145.99,718200,44.7636913963373,44.8122617925356,43.9501372600143,44.3174508812646,2365885.58039844,0.0,1.0
2007-04-05,147.62,148.16,145.34,146.6,649000,44.8122617925356,44.9761868797052,44.1201336467087,44.5026255167709,2137927.79403869,0.0,1.0
2007-04-09,147.66,148.48,147.15,147.62,544800,44.8244043915852,45.073327672102,44.6695862537029,44.8122617925356,1794673.4394334,0.0,1.0
2007-04-10,148.54,148.99,146.97,147.1,751600,45.0915415706764,45.2281458099843,44.6149445579797,44.6544080048909,2475911.44838132,0.0,1.0
2007-04-11,146.89,148.4,145.81,148.11,772400,44.5906593598805,45.0490424740028,44.2628091855414,44.9610086308932,2544430.55179582,0.0,1.0
2007-04-12,146.23,146.67,144.7,144.7,655900,44.3903064755622,44.5238750651077,43.9258520619151,43.9258520619151,2160657.68892138,0.0,1.0
2007-04-13,148.93,149.11,146.3,146.8,775000,45.2099319114099,45.2645736071331,44.411556023899,44.5633385120189,2552995.43972263,0.0,1.0
2007-04-16,151.36,152.09,148.71,149.1,963800,45.9475948036729,46.169197236328,45.1431476166372,45.2615379573707,3174938.0707157,0.0,1.0
2007-04-17,152.05,152.8,150.84,151.83,915300,46.1570546372785,46.3847283694584,45.7897410160282,46.0902703425057,3015169.96900402,0.0,1.0
2007-04-18,151.99,153.3,151.51,151.89,1089800,46.1388407387041,46.5365108575783,45.9931295501089,46.1084842410801,3590005.71639963,0.0,1.0
2007-04-19,150.03,150.81,149.12,149.74,979900,45.5438533852738,45.780634066741,45.2676092568955,45.4558195421643,3227974.49210865,0.0,1.0
2007-04-20,152.27,152.64,151.0,151.75,710400,46.2238389320512,46.33615797326,45.8383114122265,46.0659851444065,2340190.91661801,0.0,1.0
2007-04-23,152.64,153.71,151.62,152.43,600900,46.33615797326,46.6609724978367,46.0265216974953,46.2724093282496,1979477.36739268,0.0,1.0
2007-04-24,152.76,153.28,151.33,152.2,782500,46.3725857704088,46.5304395580535,45.9384878543857,46.2025893837144,2577701.84720381,0.0,1.0
2007-04-25,153.42,153.46,149.7,151.39,1434600,46.5729386547271,46.5850812537767,45.4436769431147,45.9567017529601,4725841.6230014,0.0,1.0
2007-04-26,153.79,155.0,151.81,153.53,2071100,46.6852576959359,47.0525713171862,46.0841990429809,46.6063308021135,6822592.0712381,0.0,1.0
2007-04-27,154.43,154.64,152.49,153.9,594300,46.8795392807294,46.9432879257398,46.290623226824,46.7186498433223,1957735.72880924,0.0,1.0
2007-04-30,155.59,156.7,154.48,154.94,1110000,47.2316746531677,47.568631776794,46.8947175295414,47.0343574186118,3656548.30721564,0.0,1.0
2007-05-01,155.21,156.78,154.83,156.58,890400,47.1163199621966,47.5929169748932,47.0009652712254,47.5322039796453,2933144.69616648,0.0,1.0
2007-05-02,153.84,158.8,150.04,153.5,2130600,46.7004359447479,48.2061182268978,45.5468890350362,46.5972238528263,7018596.23725552,0.0,1.0
2007-05-03,158.39,158.59,153.7,154.95,1612700,48.0816565866395,48.1423695818875,46.6579368480743,47.0373930683742,5312536.44598797,0.0,1.0
2007-05-04,160.9,162.4,158.2,158.95,1182000,48.8436046770017,49.2989521413615,48.0239792411539,48.2516529733338,3893729.81903502,0.0,1.0
2007-05-07,161.39,162.5,159.91,162.0,930500,48.9923515153592,49.3293086389855,48.5430753505241,49.1775261508656,3065241.62149923,0.0,1.0
2007-05-08,163.51,164.03,160.86,161.83,968500,49.6359092649878,49.7937630526326,48.8314620779521,49.1259201049048,3190420.75273725,0.0,1.0
2007-05-09,161.58,162.87,161.43,162.45,1404300,49.0500288608448,49.4416276801943,49.0044941144088,49.3141303901735,4626027.7367774,0.0,1.0
2007-05-10,161.72,162.56,160.64,161.0,692600,49.0925279575184,49.3475225375599,48.7646777831793,48.8739611746257,2281554.37619599,0.0,1.0
2007-05-11,163.5,163.61,160.65,161.93,578400,49.6328736152254,49.6662657626118,48.7677134329417,49.1562766025288,1905358.14494912,0.0,1.0
2007-05-14,164.38,164.98,163.15,163.85,753400,49.9000107943166,50.0821497800605,49.5266258735415,49.7391213569094,2481840.98617681,0.0,1.0
2007-05-15,163.74,167.2,163.71,165.0,984400,49.705729209523,50.7560640273131,49.6966222602358,50.0882210795853,3242798.33659736,0.0,1.0
2007-05-16,164.74,166.14,164.47,165.5,909200,50.0092941857629,50.4342851524988,49.9273316421781,50.2400035677053,2995075.42425266,0.0,1.0
2007-05-17,165.67,166.08,163.58,164.49,864800,50.291609613666,50.4160712539244,49.6571588133246,49.9334029417029,2848813.49196404,0.0,1.0
2007-05-18,166.67,166.98,164.78,166.0,549800,50.5951745899059,50.6892797325403,50.0214367848125,50.3917860558252,1811144.3777542,0.0,1.0
2007-05-21,163.55,165.53,162.61,165.33,1337400,49.6480518640374,50.2491105169925,49.3627007863719,50.1883975217445,4405646.58204522,0.0,1.0
2007-05-22,163.56,164.47,162.38,163.55,830500,49.6510875137998,49.9273316421781,49.2928808418367,49.6480518640374,2735822.85508341,0.0,1.0
2007-05-23,162.83,164.53,162.82,164.1,798800,49.4294850811447,49.9455455407525,49.4264494313823,49.8150126009694,2631397.10612959,0.0,1.0
2007-05-24,163.04,164.48,162.79,164.0,972200,49.4932337261551,49.9303672919405,49.4173424820951,49.7846561033454,3202609.24709463,0.0,1.0
2007-05-25,165.09,165.8,164.0,164.5,860000,50.1155419274469,50.3310730605772,49.7846561033454,49.9364385914653,2833001.39117608,0.0,1.0
2007-05-29,169.0,169.4,164.59,164.59,1180200,51.3024809845449,51.4239069750409,49.9637594393269,49.9637594393269,3887800.28123954,0.0,1.0
2007-05-30,167.46,168.07,167.18,167.3,866300,50.8349909211355,51.0201655566418,50.7499927277883,50.7864205249371,2853754.77346027,0.0,1.0
2007-05-31,167.63,168.68,167.04,167.22,848700,50.8865969670963,51.2053401921482,50.7074936311147,50.7621353268379,2795777.07057109,0.0,1.0
2007-06-01,168.5,168.62,167.52,167.6,572100,51.150698496425,51.1871262935738,50.8532048197099,50.8774900178091,1884604.76266492,0.0,1.0
2007-06-04,168.05,172.84,167.8,168.5,790100,51.014094257117,52.4681704933062,50.938203013057,51.150698496425,2602737.67345142,0.0,1.0
2007-06-05,56.06,56.87,55.71,56.04,885533,51.053608757637,51.7912723875636,50.7348652138415,51.0353948408487,972369.655897714,0.0,3.000003000003
2007-06-06,55.74,56.68,55.45,56.49,3342500,50.762186089024,51.6182401780746,50.4980842955935,51.4452079685857,3670270.41887554,0.0,1.0
2007-06-07,54.72,55.95,54.5,55.34,2752900,49.8332763328201,50.9534322153013,49.6329232481487,50.3979077532578,3022853.38403066,0.0,1.0
2007-06-08,54.9,54.9,54.23,54.45,2021300,50.0063085423091,50.0063085423091,49.396031188514,49.5964207673721,2219107.41333989,0.01,1.0
2007-06-11,54.78,55.31,54.62,54.9,1958600,49.8970051356592,50.3797618483627,49.7512672601261,50.0063085423091,2150271.49842552,0.0,1.0
2007-06-12,54.41,54.98,54.34,54.38,2184800,49.5599862984888,50.0791774800756,49.4962259779431,49.5326604468264,2398607.76562855,0.0,1.0
2007-06-13,53.83,54.7,53.08,54.45,3708700,49.0316864996812,49.8241361978926,48.3485402081196,49.5964207673721,4071638.87787743,0.0,1.0
2007-06-14,53.91,54.15,53.48,53.84,2126400,49.1045554374477,49.3231622507475,48.7128848969524,49.040795116902,2334492.65508631,0.0,1.0
2007-06-15,54.46,55.0,53.9,55.0,2514000,49.6055293845929,50.0973947145173,49.0954468202269,50.0973947145173,2760023.76546603,0.0,1.0
2007-06-18,54.62,55.52,54.55,55.52,1508300,49.7512672601261,50.57104281,49.6875069395803,50.57104281,1655904.47313143,0.0,1.0
2007-06-19,55.3,55.44,54.9,55.03,2415600,50.3706532311419,50.4981738722334,50.0063085423091,50.1247205661797,2651994.19564827,0.0,1.0
2007-06-20,53.95,55.69,53.93,55.51,1958500,49.140989906331,50.7258893027539,49.1227726718894,50.5619341927792,2150161.71227734,0.0,1.0
2007-06-21,54.05,54.47,53.39,54.1,1925100,49.2320760785392,49.6146380018137,48.630907341965,49.2776191646434,2113493.13878228,0.0,1.0
2007-06-22,52.98,53.88,52.97,53.61,3493700,48.2574540359114,49.0772295857853,48.2483454186905,48.8312969208231,3835598.65927155,0.0,1.0
2007-06-25,52.38,53.52,52.33,52.99,2170900,47.7109370026621,48.7493193658357,47.665393916558,48.2665626531322,2383347.49103031,0.0,1.0
2007-06-26,52.22,52.72,51.85,52.4,2317100,47.5651991271289,48.02062998817,47.2281802899586,47.7291542371037,2543854.83968232,0.0,1.0
2007-06-27,52.81,52.9,51.19,51.75,1645000,48.1026075431574,48.1845850981448,46.6270115533843,47.1370941177503,1805982.1377055,0.0,1.0
2007-06-28,52.76,53.2,52.39,52.82,1858400,48.0570644570533,48.4578436147694,47.7200456198829,48.1117161603782,2040265.77794036,0.0,1.0
2007-06-29,52.22,53.25,51.92,52.79,1716200,47.5651991271289,48.5033867008735,47.2919406105043,48.0843903087158,1884149.87521591,0.0,1.0
2007-07-02,53.87,54.03,52.07,52.22,1999800,49.0681209685645,49.2138588440976,47.4285698688166,47.5651991271289,2195503.3914793,0.0,1.0
2007-07-03,53.5,54.41,53.45,54.13,864100,48.7311021313941,49.5599862984888,48.68555904529,49.3049450163058,948662.106499282,0.0,1.0
2007-07-05,54.08,55.04,53.27,55.04,1444800,49.2594019302017,50.1338291834006,48.5216039353152,50.1338291834006,1586190.26903155,0.0,1.0
2007-07-06,54.28,54.7,53.61,53.87,1645500,49.4415742746181,49.8241361978926,48.8312969208231,49.0681209685645,1806531.06844644,0.0,1.0
2007-07-09,54.08,54.6,53.99,54.45,1231000,49.2594019302017,49.7330500256844,49.1774243752143,49.5964207673721,1351467.48420393,0.0,1.0
2007-07-10,53.2,54.66,53.2,53.54,1910300,48.4578436147694,49.7877017290093,48.4578436147694,48.7675366002774,2097244.78885034,0.0,1.0
2007-07-11,53.76,54.05,53.33,53.35,1490400,48.9679261791354,49.2320760785392,48.5762556386401,48.5944728730818,1636252.75260564,0.0,1.0
2007-07-12,54.42,54.54,53.59,53.75,1681800,49.5690949157096,49.6783983223595,48.8130796863815,48.9588175619146,1846383.44023897,0.0,1.0
2007-07-13,53.89,54.31,53.58,54.25,1379200,49.0863382030061,49.4689001262806,48.8039710691606,49.4142484229557,1514170.55581971,0.0,1.0
2007-07-16,53.91,54.11,53.62,53.89,1245100,49.1045554374477,49.2867277818642,48.8404055380439,49.0863382030061,1366947.33109855,0.0,1.0
2007-07-17,53.73,54.22,53.51,54.22,1517200,48.940600327473,49.3869225712932,48.7402107486149,49.3869225712932,1665675.44032023,0.0,1.0
2007-07-18,54.0,54.68,53.52,54.05,1844500,49.1865329924351,49.805918963451,48.7493193658357,49.2320760785392,2025005.50334212,0.0,1.0
2007-07-19,53.52,54.26,53.51,53.92,1930600,48.7493193658357,49.4233570401765,48.7402107486149,49.1136640546686,2119531.37693267,0.0,1.0
2007-07-20,52.37,53.55,52.24,53.55,2645800,47.7018283854413,48.7766452174982,47.5834163615706,48.7766452174982,2904721.90877885,0.0,1.0
2007-07-23,53.52,53.79,50.86,50.86,1948400,48.7493193658357,48.9952520307979,46.3264271850972,46.3264271850972,2139073.31131027,0.0,1.0
2007-07-24,53.07,54.14,52.95,53.29,1957700,48.3394315908988,49.3140536335266,48.2301281842489,48.5398211697568,2149283.42309182,0.0,1.0
2007-07-25,52.41,53.36,52.0,53.06,2559600,47.7382628543245,48.6035814903026,47.3648095482709,48.3303229736779,2810086.24904012,0.0,1.0
2007-07-26,51.64,52.34,50.91,52.21,2357400,47.0368993283213,47.6745025337788,46.3719702712013,47.5560905099081,2588098.6574024,0.0,1.0
2007-07-27,50.19,51.67,50.16,51.5,2040500,45.7161498313022,47.0642251799838,45.6888239796397,46.9093786872298,2240186.35379214,0.0,1.0
2007-07-30,52.25,52.43,50.3,51.02,2938000,47.5925249787914,47.7564800887662,45.8163446207313,46.4721650606304,3225517.03378648,0.0,1.0
2007-07-31,51.64,52.87,51.62,52.75,2263100,47.0368993283213,48.1572592464823,47.0186820938797,48.0479558398325,2484570.31966037,0.0,1.0
2007-08-01,48.89,50.0,46.31,48.77,4693800,44.5320295925954,45.5430861041066,42.1820063496235,44.4227261859456,5153142.22368515,0.0,1.0
2007-08-02,50.75,51.28,49.23,49.33,3084500,46.2262323956682,46.7089891083717,44.8417225781034,44.9328087503116,3386353.74088304,0.0,1.0
2007-08-03,47.87,50.6,47.87,48.57,3622400,43.6029506360717,46.0896031373559,43.6029506360717,44.2405538415292,3976893.43199051,0.0,1.0
2007-08-06,48.8,48.85,47.81,48.25,2906100,44.4500520376081,44.4955951237122,43.5482989327467,43.9490780904629,3190495.25251425,0.0,1.0
2007-08-07,47.98,50.0,47.5,50.0,3252300,43.7031454255007,45.5430861041066,43.2659317989013,45.5430861041066,3570574.89754382,0.0,1.0
2007-08-08,46.9,49.39,46.56,48.92,4291900,42.719414765652,44.9874604536365,42.4097217801441,44.5593554442579,4711911.69411442,0.0,1.0
2007-08-09,45.11,47.35,45.11,46.9,4390600,41.088972283125,43.129302540589,41.088972283125,42.719414765652,4820270.62237675,0.0,1.0
2007-08-10,47.4,48.42,43.01,44.8,4582600,43.1748456266931,44.1039245832168,39.1761626667525,40.8066051492795,5031060.02689921,0.0,1.0
2007-08-13,48.49,49.84,46.87,46.87,2973200,44.1676849037626,45.3973482285735,42.6920889139895,42.6920889139895,3264161.75794893,0.0,1.0
2007-08-14,47.97,49.27,47.76,48.88,2555000,43.6940368082799,44.8781570469867,43.5027558466426,44.5229209753746,2805036.08622343,0.0,1.0
2007-08-15,47.24,48.87,47.22,47.98,2126700,43.0291077511599,44.5138123581538,43.0108905167183,43.7031454255007,2334822.01353087,0.0,1.0
2007-08-16,46.66,47.54,45.13,46.64,2805800,42.5008079523523,43.3023662677846,41.1071895175666,42.4825907179106,3080379.7458809,0.0,1.0
2007-08-17,47.65,48.4,46.83,47.79,2856400,43.4025610572136,44.0857073487752,42.6556544451063,43.5300816983051,3135931.53686443,0.0,1.0
2007-08-20,48.75,49.44,46.19,48.13,1958800,44.4045089515039,45.0330035397406,42.0727029429737,43.839774683813,2150491.0707219,0.0,1.0
2007-08-21,48.65,48.97,48.01,48.04,1721500,44.3134227792957,44.604898530362,43.7304712771632,43.7577971288256,1889968.54106992,0.0,1.0
2007-08-22,49.98,50.1,49.17,49.19,2402900,45.524868869665,45.6341722763148,44.7870708747784,44.8052881092201,2638051.35482829,0.0,1.0
2007-08-23,49.89,50.76,49.7,50.42,1817000,45.4428913146776,46.235341012889,45.269827587482,45.9256480273811,1994814.3125902,0.0,1.0
2007-08-24,50.66,50.75,49.18,49.89,1522600,46.1442548406808,46.2262323956682,44.7961794919993,45.4428913146776,1671603.89232243,0.0,1.0
2007-08-27,49.58,50.8,49.54,50.36,1533600,45.1605241808321,46.2717754817723,45.1240897119488,45.8709963240562,1683680.36862319,0.0,1.0
2007-08-28,50.18,50.94,49.38,49.38,2357900,45.7070412140814,46.3992961228638,44.9783518364157,44.9783518364157,2588647.58814334,0.0,1.0
2007-08-29,51.18,51.18,50.25,50.51,2037400,46.6179029361635,46.6179029361635,45.7708015346271,46.0076255823685,2236782.98319829,0.0,1.0
2007-08-30,51.04,51.61,50.65,50.92,1588300,46.490382295072,47.0095734766588,46.13514622346,46.3810788884222,1743733.39168246,0.0,1.0
2007-08-31,51.68,52.12,51.29,51.54,1371500,47.0733337972046,47.4741129549207,46.7180977255926,46.9458131561131,1505717.02240917,0.0,1.0
2007-09-04,52.34,52.64,51.72,51.95,1216600,47.6745025337788,47.9477610504034,47.1097682660879,47.3192664621668,1335658.27886475,0.0,1.0
2007-09-05,52.2,52.53,51.77,51.82,1843500,47.5469818926873,47.8475662609744,47.155311352192,47.2008544382961,2023907.64186023,0.0,1.0
2007-09-06,52.43,52.63,51.83,52.03,1789600,47.7564800887662,47.9386524331826,47.2099630555169,47.3921353999333,1964732.90798648,0.0,1.0
2007-09-07,51.9,52.74,51.83,51.99,1541900,47.2737233760627,48.0388472226117,47.2099630555169,47.3557009310501,1692792.61892286,0.0,1.0
2007-09-10,51.43,52.23,50.92,52.23,1147800,46.8547269839049,47.5835580472361,46.3900971810312,47.5835580472361,1259880.43896356,0.01,1.0
2007-09-11,52.22,52.4,51.5,51.74,1309500,47.5744476589444,47.738434648194,46.9184997019464,47.1371490209457,1437370.12965916,0.0,1.0
2007-09-12,54.17,54.65,51.93,52.17,2799800,49.3509733758143,49.788272013813,47.3102463984869,47.5288957174863,3073195.02788829,0.0,1.0
2007-09-13,54.05,54.6,53.87,54.51,1172100,49.2416487163146,49.7427200723548,49.0776617270651,49.66072657773,1286553.28673043,0.0,1.0
2007-09-14,54.34,54.65,53.03,53.59,1604300,49.5058499767721,49.788272013813,48.3123891105673,48.8225708548991,1760956.77664162,0.0,1.0
2007-09-17,53.69,54.2,52.66,54.03,1361700,48.9136747378155,49.3783045406892,47.9753047437766,49.2234279397313,1494667.3581954,0.0,1.0
2007-09-18,53.82,53.91,52.99,53.7,2564600,49.0321097856069,49.1141032802316,48.2759475574007,48.9227851261072,2815028.20505833,0.0,1.0
2007-09-19,53.41,54.34,53.11,54.07,2136300,48.6585838656496,49.5058499767721,48.3852722169004,49.2598694928979,2344905.54256653,0.0,1.0
2007-09-20,51.87,53.46,51.58,53.46,2507200,47.255584068737,48.7041358071078,46.9913828082795,48.7041358071078,2752023.20662959,0.0,1.0
2007-09-21,52.87,52.99,51.58,51.58,2290600,48.166622897901,48.2759475574007,46.9913828082795,46.9913828082795,2514272.63764588,0.0,1.0
2007-09-24,52.54,53.25,52.26,52.69,1171900,47.8659800842769,48.5128176529834,47.610889212111,48.0026359086515,1286333.75711919,0.0,1.0
2007-09-25,52.11,53.0,51.98,52.3,1532100,47.4742333877364,48.2850579456924,47.3557983399451,47.6473307652776,1681706.58698038,0.0,1.0
2007-09-26,53.5,53.74,51.689,52.46,1435700,48.7405773602744,48.9592266792737,47.0906860406584,47.7930969779438,1575893.31435789,0.0,1.0
2007-09-27,53.42,54.0,53.08,53.81,618800,48.6676942539413,49.1960967748564,48.3579410520255,49.0229993973152,679224.617207399,0.0,1.0
2007-09-28,53.29,53.85,52.96,53.61,1288000,48.5492592061499,49.0594409504818,48.2486163925258,48.8407916314824,1413770.69644979,0.0,1.0
2007-10-01,54.48,54.84,52.93,53.55,1500400,49.6333954128551,49.9613693913541,48.2212852276509,48.7861293017326,1646911.14359726,0.0,1.0
2007-10-02,53.65,54.97,53.52,54.74,1216200,48.877233184649,50.0798044391455,48.7587981368577,49.8702655084377,1334959.56601105,0.0,1.0
2007-10-03,53.2,53.52,52.66,53.29,1245600,48.4672657115252,48.7587981368577,47.9753047437766,48.5492592061499,1367230.4188648,0.0,1.0
2007-10-04,52.13,53.44,51.77,53.05,1272100,47.4924541643197,48.6859150305245,47.1644801858206,48.3306098871506,1396318.09235542,0.0,1.0
2007-10-05,52.77,53.09,52.39,52.48,815600,48.0755190149847,48.3670514403171,47.7293242599023,47.8113177545271,895241.754677366,0.0,1.0
2007-10-08,52.77,53.2,52.67,52.68,925900,48.0755190149847,48.4672657115252,47.9844151320682,47.9935255203599,1016312.33528172,0.0,1.0
2007-10-09,53.4,53.53,52.6,52.65,1826000,48.649473477358,48.7679085251493,47.9206424140268,47.966194355485,2004305.3507122,0.0,1.0
2007-10-10,53.58,54.15,53.04,53.5,1193200,48.8134604666075,49.332752599231,48.3214994988589,48.7405773602744,1309713.66071731,0.0,1.0
2007-10-11,52.07,54.15,51.86,53.92,2069900,47.4377918345698,49.332752599231,47.2464736804454,49.1232136685233,2272021.71163154,0.0,1.0
2007-10-12,52.87,53.58,51.95,52.0,1458400,48.166622897901,48.8134604666075,47.3284671750702,47.3740191165284,1600809.92523476,0.0,1.0
2007-10-15,51.68,53.17,51.33,52.87,922200,47.0824866911959,48.4399345466503,46.7636231009885,48.166622897901,1012251.0374736,0.0,1.0
2007-10-16,51.34,51.79,51.19,51.53,900200,46.7727334892801,47.1827009624039,46.6360776649055,46.9458308668213,988102.780236104,0.0,1.0
2007-10-17,53.24,53.43,51.85,51.92,1935500,48.5037072646917,48.6768046422329,47.2373632921538,47.3011360101952,2124497.81287156,0.0,1.0
2007-10-18,53.24,53.87,52.91,53.35,1241900,48.5037072646917,49.0776617270651,48.2030644510676,48.6039215358998,1363169.12105667,0.0,1.0
2007-10-19,51.45,53.01,51.43,52.82,1569400,46.8729477604882,48.294168333984,46.8547269839049,48.1210709564428,1722648.85947849,0.0,1.0
2007-10-22,51.48,51.605,50.25,50.68,856300,46.9002789253631,47.0141587790086,45.7797011654914,46.1714478620319,939916.030566735,0.0,1.0
2007-10-23,51.97,52.01,51.35,51.68,632300,47.3466879516534,47.38312950482,46.7818438775718,47.0824866911959,694042.865966773,0.0,1.0
2007-10-24,50.9,51.86,49.99,51.61,1600900,46.371876404448,47.2464736804454,45.5428310699087,47.0187139731544,1757224.77325036,0.0,1.0
2007-10-25,52.9,53.18,49.59,51.62,1866500,48.193954062776,48.4490449349419,45.1784155382431,47.027824361446,2048760.09699032,0.0,1.0
2007-10-26,52.07,53.5,51.25,53.2,1265000,47.4377918345698,48.7405773602744,46.6907399946554,48.4672657115252,1388524.79115605,0.0,1.0
2007-10-29,52.22,53.97,52.12,52.37,1483200,47.5744476589444,49.1687656099815,47.483343776028,47.711103483319,1628031.59702976,0.0,1.0
2007-10-30,51.83,52.9,51.58,52.21,1182100,47.2191425155705,48.193954062776,46.9913828082795,47.5653372706528,1297529.76729293,0.0,1.0
2007-10-31,52.49,52.68,51.47,52.41,1940400,47.8204281428187,47.9935255203599,46.8911685370714,47.7475450364856,2129876.28834719,0.0,1.0
2007-11-01,51.75,52.76,51.54,51.67,2366600,47.1462594092374,48.066408626693,46.9549412551129,47.0733763029042,2597693.88992086,0.0,1.0
2007-11-02,49.93,51.25,48.63,51.25,4239700,45.4881687401589,46.6907399946554,44.3038182622457,46.6907399946554,4653698.46408243,0.0,1.0
2007-11-05,50.27,50.59,49.0,49.94,2041500,45.7979219420746,46.0894543674071,44.6409026290363,45.4972791284505,2240848.50683405,0.0,1.0
2007-11-06,50.82,50.93,49.72,50.51,1278100,46.2989932981148,46.3992075693229,45.2968505860344,46.016571261074,1402903.98069292,0.0,1.0
2007-11-07,49.5,51.09,49.44,50.7,1748900,45.0964220436183,46.5449737819891,45.0417597138685,46.1896686386152,1919676.68557534,0.0,1.0
2007-11-08,49.83,50.03,48.83,49.54,1587300,45.3970648572425,45.5792726230753,44.4860260280785,45.1328635967849,1742296.75968537,0.0,1.0
2007-11-09,49.28,49.82,49.0,49.53,1753700,44.8959935012023,45.3879544689508,44.6409026290363,45.1237532084933,1924945.39624534,0.0,1.0
2007-11-12,49.03,50.25,48.59,49.29,1451300,44.6682337939113,45.7797011654914,44.2673767090791,44.9051038894939,1593016.62403539,0.0,1.0
2007-11-13,48.9,49.34,48.21,49.34,1976500,44.5497987461199,44.9506558309521,43.9211819539968,44.9506558309521,2169501.38317781,0.0,1.0
2007-11-14,49.85,50.78,48.71,49.3,2274000,45.4152856338258,46.2625517449483,44.3767013685788,44.9142142777855,2496051.67991213,0.0,1.0
2007-11-15,49.47,50.53,49.13,49.76,1867200,45.0690908787434,46.0347920376573,44.7593376768277,45.333292139201,2049528.4506297,0.0,1.0
2007-11-16,49.41,50.37,48.96,49.9,2286500,45.0144285489936,45.889025824991,44.6044610758698,45.4608375752839,2509772.28061525,0.0,1.0
2007-11-19,48.89,49.33,48.63,49.09,2115400,44.5406883578283,44.9415454426605,44.3038182622457,44.7228961236611,2321964.69819091,0.0,1.0
2007-11-20,49.61,49.89,48.86,49.25,1727500,45.1966363148264,45.4517271869923,44.5133571929534,44.8686623363273,1896187.01717159,0.0,1.0
2007-11-21,48.75,49.66,48.65,49.47,2021800,44.4131429217453,45.2421882562846,44.3220390388289,45.0690908787434,2219224.84012592,0.0,1.0
2007-11-23,49.03,49.43,48.76,48.97,731800,44.6682337939113,45.0326493255769,44.422253310037,44.6135714641614,803258.84756363,0.0,1.0
2007-11-26,49.31,50.67,49.17,49.5,1860600,44.9233246660772,46.1623374737402,44.7957792299942,45.0964220436183,2042283.97345845,0.0,1.0
2007-11-27,50.46,50.59,49.03,49.47,3409400,45.9710193196158,46.0894543674071,44.6682337939113,45.0690908787434,3742321.2829782,0.0,1.0
2007-11-28,51.64,51.93,50.16,50.46,2741100,47.0460451380293,47.3102463984869,45.6977076708666,45.9710193196158,3008763.08698643,0.0,1.0
2007-11-29,52.3,52.64,51.29,51.58,2548900,47.6473307652776,47.9570839671933,46.7271815478219,46.9913828082795,2797795.13057521,0.0,1.0
2007-11-30,53.61,54.42,52.37,52.9,4118600,48.8407916314824,49.5787330831053,47.711103483319,48.193954062776,4520773.28447058,0.0,1.0
2007-12-03,54.66,55.25,53.38,53.62,3336400,49.7973824021046,50.3348953113114,48.6312527007747,48.8499020197741,3662192.97487196,0.0,1.0
2007-12-04,53.53,54.35,53.22,54.21,3417300,48.7679085251493,49.5149603650638,48.4854864881084,49.3874149289808,3750992.70262257,0.0,1.0
2007-12-05,55.36,55.46,54.29,54.32,2648900,50.4351095825194,50.5262134654358,49.4602980353139,49.4876292001889,2907559.9362002,0.0,1.0
2007-12-06,55.38,55.59,54.7,55.34,2310200,50.4533303591027,50.6446485132272,49.8338239552712,50.4168888059362,2535786.53954837,0.0,1.0
2007-12-07,55.7,56.9,55.25,55.37,2707000,50.7448627844352,51.838109379432,50.3348953113114,50.4442199708111,2971333.28826831,0.0,1.0
2007-12-10,55.3,55.97,55.04,55.7,1697900,50.3804472527696,50.9908432683095,50.1435771571869,50.7448627844352,1863696.6347066,0.0,1.0
2007-12-11,53.43,55.5,53.15,55.5,3046500,48.6859150305245,50.5721183641047,48.4307764153543,50.5721183641047,3343359.05770582,0.01,1.0
2007-12-12,53.71,55.29,53.28,54.74,1986500,48.9410536456948,50.380764402727,48.5492336295405,49.8795992657854,2180069.84018796,0.0,1.0
2007-12-13,55.2,55.25,53.06,53.09,2343200,50.2987555621365,50.3443160291312,48.3487675747638,48.3761038549607,2571527.6363093,0.0,1.0
2007-12-14,53.72,55.09,53.64,54.66,1809000,48.9501657390937,50.1985225347482,48.8772689919022,49.8067025185939,1985273.76838662,0.0,1.0
2007-12-17,52.8,53.51,52.51,53.25,1699600,48.1118531463915,48.758811777716,47.8476024378223,48.5218973493437,1865213.54159751,0.0,1.0
2007-12-18,53.39,53.8,52.38,53.08,1597200,48.6494666569288,49.0230624862852,47.7291452236361,48.3669917615617,1752835.41341465,0.0,1.0
2007-12-19,53.13,54.35,52.67,54.35,1068100,48.4125522285564,49.5242276232268,47.9933959322053,49.5242276232268,1172178.50304795,0.0,1.0
2007-12-20,53.49,54.04,52.84,53.63,995600,48.7405875909182,49.2417527278597,48.1483015199872,48.8681568985033,1092613.91034036,0.0,1.0
2007-12-21,54.4,54.63,53.73,54.03,2303900,49.5697880902215,49.7793662383971,48.9592778324927,49.2326406344608,2528398.13984849,0.0,1.0
2007-12-24,54.5,54.99,53.99,54.17,382400,49.6609090242109,50.1074016007588,49.1961922608651,49.3602099420459,419662.072432859,0.0,1.0
2007-12-26,54.59,54.71,53.53,54.26,886500,49.7429178648013,49.8522629855886,48.7770359645139,49.4422187826364,972882.916348665,0.0,1.0
2007-12-27,54.4,54.83,54.04,54.41,1208800,49.5697880902215,49.9616081063758,49.2417527278597,49.5789001836204,1326588.68503358,0.0,1.0
2007-12-28,54.6,54.98,54.16,54.58,1647400,49.7520299582003,50.0982895073599,49.351097848647,49.7338057714024,1807927.03484804,0.0,1.0
2007-12-31,53.73,54.49,53.5193,54.31,897900,48.9592778324927,49.6517969308119,48.767286024577,49.4877792496311,985393.762650271,0.0,1.0
2008-01-02,54.16,54.72,53.5,53.8,2218200,49.351097848647,49.8613750789875,48.7496996843171,49.0230624862852,2434347.30405483,0.0,1.0
2008-01-03,53.52,54.61,53.52,53.92,1186100,48.767923871115,49.7611420515992,48.767923871115,49.1324076070725,1301676.73669617,0.0,1.0
2008-01-04,53.21,53.96,52.75,53.17,1387800,48.4854489757479,49.1688559806682,48.0662926793968,48.4490006021522,1523030.92082197,0.0,1.0
2008-01-07,54.63,54.77,52.63,53.43,1978500,49.7793662383971,49.9069355459822,47.9569475586095,48.6859150305245,2171290.29892367,0.0,1.0
2008-01-08,55.02,55.75,54.63,54.9,2612700,50.1347378809556,50.7999206990781,49.7793662383971,50.0253927601684,2867288.43264993,0.0,1.0
2008-01-09,56.36,56.48,54.62,55.05,2985200,51.3557583964133,51.4651035172006,49.7702541449981,50.1620741611525,3276085.82276823,0.0,1.0
2008-01-10,56.3,56.98,55.92,56.27,2405400,51.3010858360197,51.9207081871474,50.95482628686,51.2737495558229,2639788.56963912,0.0,1.0
2008-01-11,55.05,56.1,55.01,55.68,2473800,50.1620741611525,51.1188439680409,50.1256257875567,50.7361360452855,2714853.64744876,0.0,1.0
2008-01-14,56.05,56.13,54.55,55.168,2967500,51.0732835010462,51.1461802482377,49.7064694912056,50.2695968632599,3256661.087721,0.0,1.0
2008-01-15,54.41,56.05,54.24,55.47,2438800,49.5789001836204,51.0732835010462,49.4239945958385,50.5447820839078,2676443.15441751,0.0,1.0
2008-01-16,55.88,56.9,53.97,54.06,3002800,50.9183779132643,51.8478114399559,49.1779680740672,49.2599769146576,3295400.81354966,0.0,1.0
2008-01-17,53.28,56.11,52.07,56.11,5419400,48.5492336295405,51.1279560614399,47.446670328269,51.1279560614399,5947480.74095877,0.0,1.0
2008-01-18,51.87,55.54,51.15,53.54,2768000,47.2644284602902,50.6085667377004,46.6083577355667,48.7861480579128,3037721.27744287,0.0,1.0
2008-01-22,50.63,51.52,49.55,49.76,2752700,46.134528878822,46.9455051913274,45.1504227917367,45.3417767531144,3020930.40477492,0.0,1.0
2008-01-23,49.61,50.06,48.17,49.22,4046800,45.2050953521303,45.6151395550825,43.8929539026833,44.8497237095717,4441130.94853895,0.0,1.0
2008-01-24,49.55,49.98,48.49,49.62,1701500,45.1504227917367,45.542242807891,44.1845408914493,45.2142074455292,1867298.68264777,0.0,1.0
2008-01-25,48.57,50.17,48.44,49.82,1977300,44.2574376386408,45.7153725824708,44.1389804244546,45.396449313508,2169973.36773403,0.0,1.0
2008-01-28,49.74,49.82,47.94,48.62,1569100,45.3235525663165,45.396449313508,43.6833757545077,44.3029981056355,1721997.27472385,0.0,1.0
2008-01-29,50.4,51.14,49.68,49.73,1378100,45.9249507306464,46.5992456421678,45.2688800059229,45.3144404729176,1512385.72703902,0.0,1.0
2008-01-30,49.78,51.01,49.56,50.5,1548200,45.3600009399122,46.4807884279816,45.1595348851356,46.0160716646358,1699060.7231709,0.0,1.0
2008-01-31,49.19,49.95,48.51,49.3,2085300,44.8223874293749,45.5149065276942,44.2027650782471,44.9226204567632,2288497.17480189,0.0,1.0
2008-02-01,49.79,50.2,48.91,50.1,1926900,45.3691130333112,45.7427088626676,44.5672488142047,45.6515879286783,2114662.25776903,0.0,1.0
2008-02-04,49.49,49.8,49.2,49.79,931000,45.0957502313431,45.3782251267101,44.8314995227739,45.3691130333112,1021719.11463125,0.0,1.0
2008-02-05,47.81,49.31,47.79,48.89,2073700,43.5649185403215,44.9317325501622,43.5466943535236,44.5490246274068,2275766.83996867,0.0,1.0
2008-02-06,48.78,49.61,45.57,45.57,3093300,44.4487916000185,45.2050953521303,41.5238096189594,41.5238096189594,3394719.37410189,0.0,1.0
2008-02-07,48.23,49.03,46.49,48.57,3260800,43.9476264630769,44.6765939349919,42.3621222116617,44.2574376386408,3578541.01932287,0.0,1.0
2008-02-08,47.58,48.09,47.24,48.07,1326000,43.3553403921459,43.8200571554918,43.0455292165821,43.8018329686939,1455208.96455536,0.0,1.0
2008-02-11,47.14,47.93,46.05,47.89,1689800,42.9544082825927,43.6742636611088,41.9611901021085,43.637815287513,1854458.60354876,0.0,1.0
2008-02-12,47.05,47.16,46.45,47.14,3135500,42.8723994420022,42.9726324693905,42.325673838066,42.9544082825927,3441031.454271,0.0,1.0
2008-02-13,46.81,47.39,45.07,45.845,5382100,42.6537092004277,43.1822106175661,41.0682049490126,41.7743921874302,5906546.12981405,0.0,1.0
2008-02-14,45.85,47.16,45.75,47.05,1797300,41.7789482341297,42.9726324693905,41.6878273001403,42.8723994420022,1972433.6892876,0.0,1.0
2008-02-15,48.47,48.47,45.76,45.97,2899200,44.1663167046514,44.1663167046514,41.6969393935393,41.888293354917,3181705.75417716,0.0,1.0
2008-02-19,47.84,49.07,47.61,49.07,1717400,43.5922548205183,44.7130423085877,43.3826766723427,44.7130423085877,1884748.02091054,0.0,1.0
2008-02-20,48.22,48.36,47.1,47.51,1471100,43.938514369678,44.0660836772631,42.9179599089969,43.2915557383534,1614447.89423634,0.0,1.0
2008-02-21,47.14,48.41,47.05,48.41,1058700,42.9544082825927,44.1116441442578,42.8723994420022,44.1116441442578,1161862.54206241,0.0,1.0
2008-02-22,47.37,47.47,46.09,47.42,1696800,43.1639864307682,43.2551073647576,41.9976384757042,43.2095468977629,1862140.70215501,0.0,1.0
2008-02-25,47.43,47.65,46.62,47.3,1372300,43.2186589911619,43.4191250459385,42.4805794258479,43.1002017769757,1506020.55962242,0.0,1.0
2008-02-26,47.75,48.06,47.17,47.26,2424200,43.5102459799279,43.792720875295,42.9817445627895,43.0637534033799,2660420.49161019,0.0,1.0
2008-02-27,47.72,48.3,47.39,47.39,1035800,43.4829096997311,44.0114111168695,43.1822106175661,43.1822106175661,1136731.1051934,0.0,1.0
2008-02-28,46.43,47.69,46.29,47.47,1869000,42.3074496512681,43.4555734195342,42.179880343683,43.2551073647576,2051120.32786876,0.0,1.0
2008-02-29,44.58,45.955,44.4,45.84,2076700,40.6217123724646,41.8746252148185,40.4576946912837,41.7698361407308,2279059.16794278,0.0,1.0
2008-03-03,44.74,44.93,43.58,44.85,2019700,40.7675058668476,40.9406356414274,39.7105030325708,40.8677388942359,2216504.93643474,0.0,1.0
2008-03-04,44.17,44.56,43.78,44.24,2725800,40.2481165431082,40.6034881856667,39.8927449005496,40.3119011969007,2991409.19727376,0.0,1.0
2008-03-05,44.92,45.13,44.05,44.07,1883400,40.9315235480285,41.1228775094062,40.1387714223209,40.1569956091188,2066923.50214447,0.0,1.0
2008-03-06,43.26,44.94,43.18,44.85,1623800,39.4189160438048,40.9497477348264,39.3460192966133,40.8677388942359,1782027.3881184,0.0,1.0
2008-03-07,42.89,43.76,42.67,42.83,2800000,39.1182169616399,39.9117084225078,38.9175639485468,39.0634934126145,3069976.32631785,0.04,1.0
2008-03-10,42.98,44.5,42.8,43.01,1596400,39.2003022851779,40.5866321938208,39.0361316381018,39.2276640596906,1750325.0740478,0.0,1.0
2008-03-11,38.76,40.64,36.75,40.5,11468600,35.3514126703931,37.0660838731883,33.518173778043,36.938395592129,12574403.7485746,0.0,1.0
2008-03-12,39.95,41.75,37.01,37.4,9304800,36.4367630593964,38.0784695301577,33.755309157153,34.1110122258179,10201969.9004009,0.0,1.0
2008-03-13,41.04,41.165,39.75,40.0,5108700,37.4309075333574,37.5449149271603,36.2543512293118,36.4823660169176,5601281.44937859,0.0,1.0
2008-03-14,39.94,41.36,39.13,41.36,3942700,36.4276424678922,37.7227664614928,35.6888745560496,37.7227664614928,4322855.5934905,0.0,1.0
2008-03-17,39.43,40.04,39.0,39.3,3041500,35.9624923011765,36.5188483829345,35.5703068664946,35.8439246116215,3334761.78446277,0.0,1.0
2008-03-18,39.57,40.22,38.35,40.14,3253600,36.0901805822357,36.6830190300106,34.9774684187197,36.6100542979768,3567312.49118135,0.0,1.0
2008-03-19,39.38,41.06,39.38,39.494,2571000,35.9168893436554,37.4491487163659,35.9168893436554,36.0208640868036,2818896.11962971,0.0,1.0
2008-03-20,39.83,41.29,38.84,39.58,2434000,36.3273159613457,37.6589223209632,35.424377402427,36.0993011737399,2668686.56366345,0.0,1.0
2008-03-24,41.41,42.0,40.71,42.0,1898400,37.7683694190139,38.3064843177635,37.1299280137179,38.3064843177635,2081443.94924351,0.0,1.0
2008-03-25,41.91,42.796,41.38,42.54,1938800,38.2243989942254,39.0324834015001,37.7410076445012,38.7989962589918,2125739.32195181,0.0,1.0
2008-03-26,41.26,41.75,40.84,41.64,1711700,37.6315605464505,38.0784695301577,37.2484957032729,37.9781430236112,1876742.3134851,0.0,1.0
2008-03-27,41.62,41.96,40.974,41.36,1675300,37.9599018406027,38.2700019517465,37.3707116294295,37.7227664614928,1836832.62124297,0.0,1.0
2008-03-28,41.11,41.9,40.98,41.9,1559400,37.494751673887,38.2152784027212,37.3761839843321,38.2152784027212,1709757.52973574,0.0,1.0
2008-03-31,40.57,41.516,40.46,41.34,2072300,37.0022397326587,37.8650476889588,36.9019132261121,37.7045252784843,2272111.40751017,0.0,1.0
2008-04-01,44.18,44.18,40.0,40.75,3150000,40.2947732656855,40.2947732656855,36.4823660169176,37.1664103797348,3453723.36710758,0.0,1.0
2008-04-02,43.21,44.5,42.96,44.03,3130100,39.4100758897752,40.5866321938208,39.1820611021695,40.157964393122,3431904.6067884,0.0,1.0
2008-04-03,43.08,43.846,42.76,43.3,2306000,39.2915082002202,39.9901455094442,38.9996492720849,39.4921612133133,2528344.78874606,0.0,1.0
2008-04-04,43.42,43.77,42.6802,43.476,1480200,39.601608311364,39.9208290140121,38.9268669518811,39.6526836237877,1622921.0565056,0.0,1.0
2008-04-07,43.4,44.3,43.33,43.82,1422000,39.5833671283556,40.4042203637362,39.519522987826,39.9664319715332,1559109.40572285,0.0,1.0
2008-04-08,43.59,44.12,43.01,43.19,1299600,39.7566583669359,40.2400497166601,39.2276640596906,39.3918347067668,1424907.5834581,0.0,1.0
2008-04-09,42.88,44.016,42.72,43.75,1345800,39.1090963701356,40.1451955650161,38.963166906068,39.9025878310036,1475562.19284235,0.0,1.0
2008-04-10,42.85,43.38,42.0,42.24,1708700,39.081734595623,39.5651259453471,38.3064843177635,38.525378513865,1873453.05313547,0.0,1.0
2008-04-11,41.85,43.5,41.79,43.38,1505100,38.1696754452,39.6745730433979,38.1149518961746,39.5651259453471,1650221.9174075,0.0,1.0
2008-04-14,41.69,42.266,41.33,41.68,1475000,38.0237459811323,38.549092051776,37.6954046869801,38.0146253896281,1617219.67189959,0.0,1.0
2008-04-15,42.69,43.22,41.434,41.434,2379300,38.9358051315553,39.4191964812794,37.7902588386241,37.7902588386241,2608712.3832886,0.0,1.0
2008-04-16,42.64,43.3391,40.424,40.424,1638300,38.8902021740341,39.5278227260948,36.8690790966969,36.8690790966969,1796265.07693091,0.0,1.0
2008-04-17,43.15,43.5,42.51,42.71,1761000,39.3553523407498,39.6745730433979,38.7716344844792,38.9540463145637,1930795.82523062,0.0,1.0
2008-04-18,42.7,44.24,42.56,43.83,1613100,38.9449257230595,40.3494968147108,38.8172374420003,39.9755525630374,1768635.28999405,0.0,1.0
2008-04-21,42.31,42.99,41.97,42.39,2159100,38.5892226543946,39.2094228766822,38.2791225432508,38.6621873864284,2367280.67362603,0.0,1.0
2008-04-22,39.83,41.45,39.4,41.45,4262100,36.3273159613457,37.8048517850308,35.9351305266638,37.8048517850308,4673052.17871404,0.0,1.0
2008-04-23,42.88,43.32,39.76,40.07,5129900,39.1090963701356,39.5104023963217,36.2634718208161,36.5462101574472,5624525.55584928,0.0,1.0
2008-04-24,42.08,43.45,41.55,43.45,1956900,38.3794490497973,39.6289700858767,37.8960577000731,39.6289700858767,2145584.52606122,0.0,1.0
2008-04-25,43.49,43.55,41.814,42.185,1642100,39.6654524518936,39.720176000919,38.1368413157848,38.4752152605917,1800431.47337377,0.0,1.0
2008-04-28,43.33,43.96,42.98,43.96,1271900,39.519522987826,40.0941202525924,39.2003022851779,40.0941202525924,1394536.74622988,0.0,1.0
2008-04-29,43.69,44.0,43.01,43.36,1442300,39.8478642819782,40.1306026186093,39.2276640596906,39.5468847623387,1581366.73408866,0.0,1.0
2008-04-30,42.71,43.94,42.36,43.48,2026600,38.9540463145637,40.075879069584,38.6348256119157,39.6563318603894,2222005.0081842,0.0,1.0
2008-05-01,41.0,42.0,40.32,41.9,4867500,37.3944251673405,38.3064843177635,36.7742249450529,38.2152784027212,5336824.91726863,0.0,1.0
2008-05-02,42.43,42.93,41.3,42.91,3066900,38.6986697524453,39.1546993276568,37.6680429124674,39.1364581446483,3362610.85542294,0.0,1.0
2008-05-05,41.18,42.3,40.97,42.0,3037800,37.5585958144166,38.5801020628903,37.3670633928278,38.3064843177635,3330705.03003157,0.0,1.0
2008-05-06,41.14,41.4101,40.18,41.4101,1960100,37.5221134483997,37.768460624929,36.6465366639937,37.768460624929,2149093.07043415,0.0,1.0
2008-05-07,40.8,41.486,40.5391,41.14,2682800,37.2120133372559,37.8376859144461,36.9740571049106,37.5221134483997,2941475.88865912,0.0,1.0
2008-05-08,41.17,41.25,40.6,41.03,2068600,37.5494752229124,37.6224399549463,37.0296015071713,37.4217869418532,2268054.65307897,0.0,1.0
2008-05-09,41.28,41.31,40.5,40.71,1963200,37.6498017294589,37.6771635039716,36.938395592129,37.1299280137179,2152491.97279544,0.0,1.0
2008-05-12,40.91,41.706,40.68,41.3,1991700,37.3123398438024,38.0383389275391,37.1025662392052,37.6680429124674,2183739.94611689,0.0,1.0
2008-05-13,39.87,41.366,39.42,41.366,3738400,36.3637983273626,37.7282388163953,35.9533717096723,37.7282388163953,4098856.96368095,0.0,1.0
2008-05-14,40.06,40.26,39.55,40.0,2963200,36.537089565943,36.7195013960275,36.0719393992273,36.4823660169176,3248912.08933752,0.0,1.0
2008-05-15,40.21,40.26,39.57,40.01,2402100,36.6738984385064,36.7195013960275,36.0901805822357,36.4914866084218,2633710.76194576,0.0,1.0
2008-05-16,40.46,40.896,39.68,40.896,3283300,36.9019132261121,37.2995710156965,36.1905070887822,37.2995710156965,3599876.16864265,0.0,1.0
2008-05-19,39.8,40.63,39.56,40.56,2693600,36.299954186833,37.056963281684,36.0810599907315,36.9931191411544,2953317.22591778,0.0,1.0
2008-05-20,39.55,40.36,38.87,40.02,4684000,36.0719393992273,36.8107073110698,35.4517391769397,36.500607199926,5135631.82588315,0.0,1.0
2008-05-21,39.83,40.48,39.25,39.26,3066700,36.3273159613457,36.9201544091206,35.7983216541004,35.8074422456046,3362391.57139963,0.0,1.0
2008-05-22,40.74,40.97,38.55,38.564,2991500,37.1572897882306,37.3670633928278,35.1598802488043,35.1726490769102,3279940.77863566,0.0,1.0
2008-05-23,40.59,40.94,40.31,40.48,2895200,37.0204809156671,37.3397016183151,36.7651043535487,36.9201544091206,3174355.52141266,0.0,1.0
2008-05-27,40.48,40.67,39.895,40.33,2676900,36.9201544091206,37.0934456477009,36.3865998061232,36.7833455365571,2935007.00997152,0.0,1.0
2008-05-28,40.65,42.0,40.43,40.73,1749500,37.0752044646925,38.3064843177635,36.8745514515994,37.1481691967263,1918186.99389039,0.0,1.0
2008-05-29,40.93,41.33,40.35,40.37,2418900,37.3305810268109,37.6954046869801,36.8015867195656,36.8198279025741,2652130.61990367,0.0,1.0
2008-05-30,40.6,41.3,40.58,41.02,1667700,37.0296015071713,37.6680429124674,37.0113603241629,37.412666350349,1828499.82835725,0.0,1.0
2008-06-02,40.15,40.8499,39.92,40.5,1904900,36.619174889481,37.257525088862,36.4094012848837,36.938395592129,2088570.68000103,0.0,1.0
2008-06-03,40.2,40.64,39.71,40.21,2455300,36.6647778470022,37.0660838731883,36.2178688632949,36.6738984385064,2692040.31214579,0.0,1.0
2008-06-04,40.7,41.32,40.2,40.2,2769900,37.1208074222136,37.6862840954759,36.6647778470022,36.6647778470022,3036974.08080994,0.0,1.0
2008-06-05,42.29,42.43,40.07,40.51,4015500,38.5709814713861,38.6986697524453,36.5462101574472,36.9475161836333,4402674.97797477,0.0,1.0
2008-06-06,41.55,42.12,41.31,41.75,2879500,37.8960577000731,38.4159314158142,37.6771635039716,38.0784695301577,3157141.72558295,0.0,1.0
2008-06-09,40.59,41.85,40.47,41.85,2116700,37.0204809156671,38.1696754452,36.9110338176164,38.1696754452,2320792.46068465,0.0,1.0
2008-06-10,40.34,40.56,39.88,40.16,2643500,36.7924661280614,36.9931191411544,36.3729189188668,36.6282954809852,2898386.57807902,0.0,1.0
2008-06-11,39.89,40.42,39.8,40.29,3081600,36.3820395103711,36.8654308600952,36.299954186833,36.7468631705402,3378728.2311361,0.0,1.0
2008-06-12,39.93,40.22,39.74,40.13,2808900,36.418521876388,36.6830190300106,36.2452306378076,36.6009337064726,3079734.46535508,0.0,1.0
2008-06-13,40.65,40.98,39.67,40.33,2241400,37.0752044646925,37.3761839843321,36.181386497278,36.7833455365571,2457516.04921744,0.0,1.0
2008-06-16,40.1,40.7,39.2,39.82,2458000,36.5735719319599,37.1208074222136,35.7527186965792,36.3181953698414,2695000.64646046,0.0,1.0
2008-06-17,40.1,40.79,39.94,40.54,2549000,36.5735719319599,37.2028927457517,36.4276424678922,36.974877958146,2794774.87706579,0.0,1.0
2008-06-18,39.7,40.1799,39.55,40.1799,2396800,36.2087482717907,36.6464454580787,36.0719393992273,36.6464454580787,2627899.73532808,0.0,1.0
2008-06-19,36.94,38.34,36.25,38.24,8055400,33.6914650166234,34.9683478272155,33.0621442028316,34.8771419121732,8832102.60679316,0.0,1.0
2008-06-20,36.19,37.11,36.08,36.32,4006600,33.0074206538062,33.8465150721953,32.9070941472597,33.1259883433612,4392916.83893754,0.0,1.0
2008-06-23,35.36,36.32,35.07,36.19,4321500,32.2504115589551,33.1259883433612,31.9859144053325,33.0074206538062,4738179.53363665,0.0,1.0
2008-06-24,35.87,36.3,35.3,35.3,3218100,32.7155617256708,33.1077471603527,32.1956880099298,32.1956880099298,3528389.57704411,0.0,1.0
2008-06-25,36.62,36.96,35.78,35.7801,2735300,33.399606088488,33.7097061996318,32.6334764021328,32.6335676080478,2999037.94477759,0.0,1.0
2008-06-26,35.23,36.42,35.18,36.14,2207200,32.1318438694002,33.2171942584035,32.086240911879,32.961817696285,2420018.4812317,0.0,1.0
2008-06-27,35.7,36.01,35.27,35.36,4276300,32.5605116700989,32.84325000673,32.1683262354171,32.2504115589551,4688621.34436895,0.0,1.0
2008-06-30,35.39,35.9,35.28,35.5901,2696600,32.2777733334678,32.7429235001835,32.1774468269213,32.4602763694675,2956606.48626741,0.0,1.0
2008-07-01,34.95,35.655,34.78,35.29,3069400,31.8764673072817,32.5194690083299,31.7214172517098,32.1865674184255,3365351.9057143,0.0,1.0
2008-07-02,35.72,36.79,35.5,35.66,5295100,32.5787528531074,33.5546561440599,32.3780998400144,32.524029304082,5805654.15910203,0.0,1.0
2008-07-03,34.41,35.69,33.72,35.3,3633100,31.3839553660533,32.5513910785947,30.7546345522615,32.1956880099298,3983403.92540908,0.0,1.0
2008-07-07,34.37,35.0,33.85,34.57,3273400,31.3474730000364,31.9220702648029,30.8732022418165,31.529884830121,3589021.60948888,0.0,1.0
2008-07-08,35.85,35.86,34.31,34.35,2281100,32.6973205426624,32.7064411341666,31.2927494510111,31.329231817028,2501043.92784416,0.0,1.0
2008-07-09,35.61,36.4,35.55,35.82,3001000,32.4784263465609,33.198953075395,32.4237027975355,32.6699587681497,3290356.76974281,0.0,1.0
2008-07-10,34.29,35.58,33.5,35.34,5589400,31.2745082680026,32.4510645720482,30.5539815391685,32.2321703759467,6128330.59940036,0.0,1.0
2008-07-11,33.81,34.39,33.23,33.89,3048300,30.8367198757996,31.3657141830449,30.3077255685543,30.9096846078334,3342217.44125526,0.0,1.0
2008-07-14,34.45,35.17,34.15,34.4,2436300,31.4204377320703,32.0771203203748,31.1468199869434,31.3748347745491,2671208.32993149,0.0,1.0
2008-07-15,33.62,34.41,32.91,34.13,3270200,30.6634286372192,31.3839553660533,30.0158666404189,31.1285788039349,3585513.06511595,0.0,1.0
2008-07-16,33.73,33.82,33.11,33.6,2585200,30.7637551437657,30.8458404673038,30.1982784705035,30.6451874542108,2834465.28528462,0.0,1.0
2008-07-17,34.11,34.29,32.82,33.52,3938100,31.1103376209265,31.2745082680026,29.9337813168809,30.5722227221769,4317812.0609544,0.0,1.0
2008-07-18,34.97,35.05,33.54,34.07,2912500,31.8947084902902,31.967673222324,30.5904639051854,31.0738552549095,3193323.58942884,0.0,1.0
2008-07-21,34.11,35.45,33.76,34.8,3137500,31.1103376209265,32.3324968824932,30.7911169182784,31.7396584347183,3440018.11565081,0.0,1.0
2008-07-22,36.05,36.24,34.01,34.01,3620200,32.879732372747,33.0530236113273,31.0191317058842,31.0191317058842,3969260.10590567,0.0,1.0
2008-07-23,37.58,38.0,36.09,36.52,4047200,34.2751828728941,34.6582477160717,32.9162147387639,33.3084001734458,4437431.49566915,0.0,1.0
2008-07-24,36.84,37.67,36.68,37.67,2337900,33.6002591015811,34.3572681964321,33.4543296375134,34.3572681964321,2563320.59046375,0.0,1.0
2008-07-25,37.1,37.49,36.71,37.02,2279400,33.8373944806911,34.193097549356,33.4816914120261,33.7644297486572,2499180.01364604,0.0,1.0
2008-07-28,36.59,37.33,36.56,37.1,1705700,33.3722443139754,34.0471680852883,33.3448825394627,33.8373944806911,1870163.79278584,0.0,1.0
2008-07-29,36.43,36.84,35.88,36.23,3276700,33.2263148499077,33.6002591015811,32.7246823171751,33.0439030198231,3592639.79587347,0.0,1.0
2008-07-30,36.86,37.24,36.14,36.51,1654900,33.6185002845895,33.9650827617503,32.961817696285,33.2992795819415,1814465.65086551,0.0,1.0
2008-07-31,37.02,37.68,36.53,36.74,3938400,33.7644297486572,34.3663887879364,33.31752076495,33.5090531865388,4318140.98698938,0.0,1.0
2008-08-01,35.61,36.29,34.1,36.29,5534900,32.4784263465609,33.0986265688485,31.1012170294222,33.0986265688485,6068575.70304882,0.0,1.0
2008-08-04,37.48,38.12,35.66,35.66,3435000,34.1839769578518,34.7676948141224,32.524029304082,32.524029304082,3766203.10032208,0.0,1.0
2008-08-05,39.38,39.46,37.09,37.35,3386800,35.9168893436554,35.9898540756892,33.8282738891868,34.0654092682968,3713355.65070475,0.0,1.0
2008-08-06,40.09,40.29,38.81,39.19,4120300,36.5644513404556,36.7468631705402,35.3970156279143,35.743598105075,4517579.80618838,0.0,1.0
2008-08-07,40.66,41.11,39.64,39.85,3880500,37.0843250561967,37.494751673887,36.1540247227653,36.3455571443541,4254658.26224159,0.0,1.0
2008-08-08,42.18,42.26,40.34,40.66,4587800,38.4706549648396,38.5436196968734,36.7924661280614,37.0843250561967,5030156.2106718,0.0,1.0
2008-08-11,42.64,42.72,40.01,42.2,2499900,38.8902021740341,38.963166906068,36.4914866084218,38.488896147848,2740940.64934358,0.0,1.0
2008-08-12,41.75,43.32,41.56,41.98,3257600,38.0784695301577,39.5104023963217,37.9051782915774,38.288243134755,3571698.17164752,0.0,1.0
2008-08-13,42.24,42.72,41.53,41.8,2121300,38.525378513865,38.963166906068,37.8778165170647,38.1240724876789,2325835.99322074,0.0,1.0
2008-08-14,42.65,43.11,41.89,42.0,2242600,38.8993227655384,39.3188699747329,38.2061578112169,38.3064843177635,2458831.75335729,0.0,1.0
2008-08-15,43.15,44.14,42.55,42.72,2455200,39.3553523407498,40.2582908996685,38.8081168504961,38.963166906068,2691930.67013414,0.0,1.0
2008-08-18,42.2,43.45,41.87,43.45,1819800,38.488896147848,39.6289700858767,38.1879166282085,39.6289700858767,1995265.3280833,0.0,1.0
2008-08-19,41.99,42.44,41.48,42.05,2293100,38.2973637262592,38.7077903439495,37.8322135595435,38.3520872752846,2514200.96924267,0.0,1.0
2008-08-20,41.78,42.25,41.21,42.25,1639100,38.1058313046704,38.5344991053692,37.5859575889293,38.5344991053692,1797142.21302414,0.0,1.0
2008-08-21,41.48,41.95,41.11,41.5,1874700,37.8322135595435,38.2608813602423,37.494751673887,37.850454742552,2055458.79248146,0.0,1.0
2008-08-22,42.26,42.52,41.42,41.56,1900000,38.5436196968734,38.7807550759834,37.7774900105182,37.9051782915774,2083198.22142997,0.0,1.0
2008-08-25,41.06,42.32,40.68,41.56,2026400,37.4491487163659,38.5983432458988,37.1025662392052,37.9051782915774,2221785.72416089,0.0,1.0
2008-08-26,41.53,41.84,40.58,41.05,1266500,37.8778165170647,38.1605548536958,37.0113603241629,37.4400281248617,1388616.07760056,0.0,1.0
2008-08-27,41.78,42.12,40.77,41.65,1739400,38.1058313046704,38.4159314158142,37.1846515627432,37.9872636151154,1907113.15071331,0.0,1.0
2008-08-28,42.46,42.63,41.81,41.87,1327900,38.726031526958,38.8810815825299,38.1331930791831,38.1879166282085,1455936.27275624,0.0,1.0
2008-08-29,41.88,42.91,41.86,42.24,1847100,38.1970372197127,39.1364581446483,38.1787960367042,38.525378513865,2025197.5972649,0.0,1.0
2008-09-02,41.87,43.48,41.49,41.89,2838300,38.1879166282085,39.6563318603894,37.8413341510478,38.2061578112169,3111969.21678142,0.0,1.0
2008-09-03,41.96,42.43,41.18,41.6,1732000,38.2700019517465,38.6986697524453,37.5585958144166,37.9416606575943,1898999.6418509,0.0,1.0
2008-09-04,39.67,41.73,39.65,41.59,2713700,36.181386497278,38.0602283471493,36.1631453142695,37.9325400660901,2975355.27026027,0.0,1.0
2008-09-05,39.82,39.92,38.72,39.39,2075700,36.3181953698414,36.4094012848837,35.3149303043762,35.9260099351596,2275839.23590642,0.0,1.0
2008-09-08,41.07,41.18,40.38,40.67,2142800,37.4582693078701,37.5585958144166,36.8289484940783,37.0934456477009,2349409.02572639,0.0,1.0
2008-09-09,39.36,41.44,39.24,40.91,3543900,35.8986481606469,37.7957311935266,35.7892010625961,37.3123398438024,3885603.25101352,0.0,1.0
2008-09-10,39.92,40.41,39.14,39.56,2696900,36.4094012848837,36.856310268591,35.6979951475538,36.0810599907315,2956935.41230237,0.0,1.0
2008-09-11,40.66,40.88,39.07,39.34,2989800,37.0843250561967,37.2849780692898,35.6341510070242,35.8804069776384,3278076.86443755,0.0,1.0
2008-09-12,40.66,40.83,39.67,40.29,2474200,37.0843250561967,37.2393751117686,36.181386497278,36.7468631705402,2712762.65234844,0.0,1.0
2008-09-15,39.49,40.43,39.0,40.0,2485800,36.0172158502019,36.8745514515994,35.5703068664946,36.4823660169176,2725481.12570033,0.0,1.0
2008-09-16,37.94,39.24,33.97,38.71,4023700,34.6035241670463,35.7892010625961,30.9826493398673,35.305809712872,4411665.62293041,0.0,1.0
2008-09-17,35.6,37.7,35.6,37.15,3176800,32.4693057550566,34.3846299709448,32.4693057550566,33.8829974382122,3483107.42623092,0.0,1.0
2008-09-18,37.17,39.31,33.99,36.15,5524700,33.9012386212207,35.8530452031258,31.0008905228757,32.9709382877893,6057392.21786008,0.0,1.0
2008-09-19,36.85,42.75,36.42,41.65,4649800,33.6093796930853,38.9905286805807,33.2171942584035,37.9872636151154,5098134.25789742,0.0,1.0
2008-09-22,34.53,36.3,34.17,35.5,2182800,31.4934024641041,33.1077471603527,31.1650611699518,32.3780998400144,2393265.83038808,0.0,1.0
2008-09-23,34.51,35.07,33.96,34.55,1722200,31.4751612810956,31.9859144053325,30.973528748363,31.5116436471126,1888254.72470879,0.0,1.0
2008-09-24,33.73,34.68,33.73,34.26,1302400,30.7637551437657,31.6302113366675,30.7637551437657,31.2471464934899,1427977.55978442,0.0,1.0
2008-09-25,35.31,36.15,33.85,33.85,1568200,32.204808601434,32.9709382877893,30.8732022418165,30.8732022418165,1719406.02676131,0.0,1.0
2008-09-26,36.53,37.41,34.73,34.73,1322500,33.31752076495,34.1201328173222,31.6758142941887,31.6758142941887,1450015.60412691,0.0,1.0
2008-09-29,33.33,37.07,31.69,35.82,2008200,30.3989314835966,33.8100327061784,28.903154476903,32.6699587681497,2201830.87803983,0.0,1.0
2008-09-30,33.98,35.25,32.79,35.25,1918700,30.9917699313715,32.1500850524086,29.9064195423682,32.1500850524086,2103701.27760931,0.0,1.0
2008-10-01,33.76,35.285,32.36,34.195,1431200,30.7911169182784,32.1820071226734,29.5142341076863,31.1878626487124,1569196.47079504,0.0,1.0
2008-10-02,32.17,33.98,31.35,33.62,1651800,29.340942869106,30.9917699313715,28.5930543657592,30.6634286372192,1811066.74850422,0.0,1.0
2008-10-03,33.4,34.48,32.67,32.92,2105000,30.4627756241262,31.4477995065829,29.7969724443174,30.0249872319232,2307964.3453211,0.0,1.0
2008-10-06,30.29,34.0,28.87,33.46,3571700,27.6262716663108,31.0100111143799,26.3311476727103,30.5174991731516,3916083.73025339,0.0,1.0
2008-10-07,30.25,31.91,29.63,31.2,2664300,27.5897893002939,29.103807489996,27.0243126270317,28.4562454931957,2921192.1165031,0.0,1.0
2008-10-08,27.65,30.1,26.78,29.19,4564500,25.2184355091943,27.4529804277305,24.4249440483263,26.6230066008456,5004609.62195637,0.0,1.0
2008-10-09,24.8,27.9,24.8,27.76,6415800,22.6190669304889,25.4464502968,22.6190669304889,25.3187620157408,7034412.18371075,0.0,1.0
2008-10-10,22.26,24.89,21.25,24.42,7715200,20.3024366884146,22.701152254027,19.3812569464875,22.2724844533282,8459100.48314556,0.0,1.0
2008-10-13,27.5,27.5,22.73,23.06,4876900,25.0816266366308,25.0816266366308,20.7311044891134,21.032084008753,5347131.26636413,0.0,1.0
2008-10-14,30.52,31.12,28.42,28.68,5892800,27.8360452709081,28.3832807611619,25.9207210550199,26.1578564341299,6460984.46275924,0.0,1.0
2008-10-15,26.5,30.77,26.41,29.95,5699100,24.1695674862079,28.0640600585138,24.0874821626698,27.316171555167,6248607.88618503,0.0,1.0
2008-10-16,25.74,29.07,24.36,26.92,6678300,23.4764025318865,26.5135595027948,22.2177609043028,24.5526323293855,7322222.46430304,0.0,1.0
2008-10-17,25.22,27.23,25.02,25.05,8020300,23.0021317736665,24.8353706660166,22.8197199435819,22.8470817180946,8793618.26070255,0.0,1.0
2008-10-20,27.8,27.84,25.06,25.53,2735900,25.3552443817577,25.3917267477746,22.8562023095989,23.2848701102976,2999695.79684751,0.0,1.0
2008-10-21,27.86,29.29,26.34,27.48,3440100,25.4099679307831,26.7142125158879,24.0236380221402,25.0633854536224,3771794.84291645,0.0,1.0
2008-10-22,24.43,26.2,23.78,25.57,4754700,22.2816050448324,23.895949741081,21.6887665970575,23.3213524763146,5213148.72812268,0.0,1.0
2008-10-23,24.42,25.53,23.21,24.51,4609100,22.2724844533282,23.2848701102976,21.1688928813164,22.3545697768662,5053509.95915415,0.0,1.0
2008-10-24,23.83,24.45,22.16,22.52,3519800,21.7343695545786,22.2998462278409,20.2112307733723,20.5395720675246,3859179.52620486,0.0,1.0
2008-10-27,20.73,23.43,20.26,23.43,5311600,18.9069861882675,21.3695458944095,18.4783183875688,21.3695458944095,5823745.09102498,0.0,1.0
2008-10-28,22.25,22.48,20.63,22.48,6222300,20.2933160969104,20.5030897015077,18.8157802732252,20.5030897015077,6822254.89115986,0.0,1.0
2008-10-29,19.85,21.94,19.25,21.91,8399000,18.1043741358953,20.0105777602793,17.5571386456416,19.9832159857666,9208832.55883705,0.0,1.0
2008-10-30,15.58,20.6,15.08,20.56,17798700,14.2098815635894,18.7884184987126,13.7538519883779,18.7519361326956,19514852.7282977,0.0,1.0
2008-10-31,16.3,18.08,9.82,15.34,51904300,14.8665641518939,16.4900294396467,8.95642085715327,13.9909873674879,56908918.6550357,0.0,1.0
2008-11-03,19.18,19.34,16.13,16.41,14618000,17.493294505112,17.6392239691796,14.711514096322,14.9668906584404,16027469.2636123,0.0,1.0
2008-11-04,18.01,18.78,17.01,18.19,10526700,16.4261852991171,17.1284708449428,15.5141261486942,16.5903559461933,11541685.6408037,0.0,1.0
2008-11-05,17.15,18.53,16.94,17.65,5859500,15.6418144297534,16.9004560573371,15.4502820081646,16.0978440049649,6424473.67287839,0.0,1.0
2008-11-06,15.32,16.95,15.06,16.81,7503800,13.9727461844794,15.4594025996688,13.7356108053695,15.3317143186096,8227317.27050856,0.0,1.0
2008-11-07,15.85,16.07,15.23,15.41,4172800,14.4561375342036,14.6567905472966,13.8906608609414,14.0548315080175,4575141.86230684,0.0,1.0
2008-11-10,15.05,16.55,14.42,16.34,4261200,13.7264902138652,15.0945789394996,13.1518929490988,14.9030465179108,4672065.40060917,0.0,1.0
2008-11-11,14.15,15.17,13.5,15.17,5360300,12.9056369784846,13.835937311916,12.3127985307097,13.835937311916,5877140.75070057,0.0,1.0
2008-11-12,13.01,13.88,12.93,13.47,4077500,11.8658895470024,12.6593810078704,11.7929248149686,12.285436756197,4470653.02520039,0.0,1.0
2008-11-13,13.21,13.44,12.12,13.13,7320600,12.048301377087,12.2580749816843,11.054156903126,11.9753366450532,8026453.10515805,0.0,1.0
2008-11-14,12.95,14.04,12.49,13.01,7364400,11.8111659979771,12.8053104719381,11.3916187887825,11.8658895470024,8074476.30626255,0.0,1.0
2008-11-17,12.18,13.35,12.16,12.8,5408300,11.1088804521514,12.1759896581462,11.0906392691429,11.6743571254136,5929768.91629459,0.0,1.0
2008-11-18,12.55,12.94,11.8,12.18,5006500,11.4463423378079,11.8020454064728,10.7622979749907,11.1088804521514,5489227.31346798,0.0,1.0
2008-11-19,10.88,12.86,10.67,12.52,7514600,9.92320355660158,11.729080674439,9.73167113501276,11.4189805632952,8239158.6077672,0.0,1.0
2008-11-20,8.88,11.0,8.78,10.85,9602300,8.0990852557557,10.0326506546523,8.00787934071341,9.89584178208889,10528154.8850721,0.0,1.0
2008-11-21,8.82,9.51,8.0,9.13,16410900,8.04436170673033,8.67368252052215,7.29647320338352,8.32710004336144,17993240.8905606,0.0,1.0
2008-11-24,10.42,10.67,8.94,9.11,8491500,9.50365634740703,9.73167113501276,8.15380880478108,8.30885886035298,9310251.41961717,0.0,1.0
2008-11-25,11.54,11.79,10.08,10.87,8084800,10.5251625958807,10.7531773834865,9.19355623626323,9.91408296509735,8864337.35821952,0.0,1.0
2008-11-26,12.37,12.47,10.75,11.31,4743300,11.2821716907318,11.3733776057741,9.8046358670466,10.3153889912834,5200649.53879408,0.0,1.0
2008-11-28,12.11,12.66,11.86,12.33,2149900,11.0450363116218,11.5466688443544,10.8170215240161,11.2456893247148,2357193.60855384,0.0,1.0
2008-12-01,11.16,11.93,11.01,11.77,4024300,10.17858011872,10.8808656645457,10.0417712461566,10.734936200478,4412323.47500034,0.0,1.0
2008-12-02,11.99,12.2,11.01,11.01,6034400,10.935589213571,11.1271216351599,10.0417712461566,10.0417712461566,6616237.55126162,0.0,1.0
2008-12-03,12.44,12.59,11.32,11.73,4388900,11.3460158312614,11.4828247038248,10.3245095827877,10.6984538344611,4812078.24949157,0.0,1.0
2008-12-04,12.31,12.79,11.8,11.8,5457100,11.2274481417064,11.6652365339094,10.7622979749907,10.7622979749907,5983274.21798184,0.0,1.0
2008-12-05,14.14,14.2599,11.48,12.13,7954400,12.8965163869804,13.0058722791161,10.4704390468553,11.0632774946303,8721364.17502239,0.0,1.0
2008-12-08,14.7,14.99,13.84,14.5,6360700,13.4072695112172,13.6717666648399,12.6228986418535,13.2248576811326,6973999.43528928,0.0,1.0
2008-12-09,14.05,16.3,13.89,14.5,8274500,12.8144310634423,14.8665641518939,12.6685015993746,13.2248576811326,9072328.25432753,0.0,1.0
2008-12-10,14.39,14.76,13.87,14.25,3565900,13.1245311745861,13.4619930602426,12.6502604163662,12.9968428935269,3909724.49357744,0.0,1.0
2008-12-11,14.8,15.66,14.38,14.39,4937000,13.4984754262595,14.2828462956232,13.1154105830819,13.1245311745861,5413026.11536831,0.0,1.0
2008-12-12,15.54,15.54,13.77,14.34,7438900,14.1733991975725,14.1733991975725,12.5590545013239,13.078928217065,8156159.60494495,0.0,1.0
2008-12-15,14.63,16.03,14.14,15.63,4648900,13.3434253706876,14.6203081812797,12.8965163869804,14.2554845211105,5097147.47979253,0.0,1.0
2008-12-16,15.98,16.09,14.13,14.99,6761600,14.5747052237586,14.6750317303051,12.8873957954761,13.6717666648399,7413554.26001099,0.0,1.0
2008-12-17,15.84,16.38,15.3,15.64,3891300,14.4470169426994,14.9395288839277,13.954505001471,14.2646051126148,4266499.59950023,0.0,1.0
2008-12-18,15.9,16.99,15.4,16.06,4233700,14.5017404917247,15.4958849656857,14.0457109165133,14.6476699557924,4641913.84740426,0.0,1.0
2008-12-19,16.18,16.48,15.22,16.0,6023600,14.7571170538432,15.03073479897,13.8815402694371,14.592946406767,6604396.21400292,0.0,1.0
2008-12-22,15.53,17.44,15.13,16.13,2999700,14.1642786060682,15.9063115833761,13.7994549458991,14.711514096322,3288931.42359132,0.0,1.0
2008-12-23,15.51,16.16,15.41,15.73,2117700,14.1460374230598,14.7388758708347,14.0548315080175,14.3466904361528,2321888.88080119,0.0,1.0
2008-12-24,15.4,15.6,15.09,15.6,688300,14.0457109165133,14.2281227465979,13.7629725798822,14.2281227465979,754665.96621592,0.0,1.0
2008-12-26,15.88,15.98,15.63,15.73,1422200,14.4834993087163,14.5747052237586,14.2554845211105,14.3466904361528,1559328.68974616,0.0,1.0
2008-12-29,15.39,15.73,15.16,15.6,3385200,14.036590325009,14.3466904361528,13.8268167204118,14.2281227465979,3711601.3785183,0.0,1.0
2008-12-30,16.49,16.52,15.51,15.53,2725000,15.0398553904743,15.067217164987,14.1460374230598,14.1642786060682,2987744.81757719,0.0,1.0
2008-12-31,16.85,16.99,16.27,16.47,3100700,15.3681966846265,15.4958849656857,14.8392023773812,15.0216142074658,3399669.85536207,0.0,1.0
2009-01-02,17.79,17.91,16.78,16.91,3099700,16.2255322860241,16.3349793840748,15.3043525440969,15.4229202336519,3398573.43524552,0.0,1.0
2009-01-05,18.15,18.78,17.28,17.7,4649200,16.5538735801764,17.1284708449428,15.7603821193084,16.143446962486,5097476.40582747,0.0,1.0
2009-01-06,18.17,18.27,17.52,17.66,4732800,16.5721147631848,16.6633206782271,15.9792763154099,16.1069645964691,5189137.12757041,0.0,1.0
2009-01-07,17.09,18.05,17.0,17.87,3870700,15.587090880728,16.4626676651341,15.50500555719,16.2984970180579,4243913.34509948,0.0,1.0
2009-01-08,17.39,17.52,16.72,17.04,2715400,15.8607086258549,15.9792763154099,15.2496289950715,15.5414879232069,2977219.1844584,0.0,1.0
2009-01-09,16.71,17.68,16.53,17.61,3113500,15.2405084035673,16.1252057794776,15.0763377564912,16.061361638948,3413704.03285381,0.0,1.0
2009-01-12,16.03,17.16,15.83,16.67,3213800,14.6203081812797,15.6509350212576,14.4378963511951,15.2040260375504,3523674.97054298,0.0,1.0
2009-01-13,15.42,16.51,14.77,14.77,8594500,14.0639520995217,15.0580965734827,13.4711136517468,13.4711136517468,9423182.69162102,0.0,1.0
2009-01-14,14.66,15.04,14.31,15.04,3612100,13.3707871452003,13.717369622361,13.0515664425523,13.717369622361,3960379.10296169,0.0,1.0
2009-01-15,14.72,14.97,14.01,14.64,5585400,13.4255106942257,13.6535254818314,12.7779486974254,13.3525459621918,6123944.91893418,0.0,1.0
2009-01-16,15.27,15.67,14.72,14.81,6182500,13.9271432269583,14.2919668871275,13.4255106942257,13.5075960177637,6778617.37052147,0.0,1.0
2009-01-20,14.11,15.97,14.04,15.23,5367000,12.8691546124677,14.5655846322543,12.8053104719381,13.8906608609414,5884486.76548139,0.0,1.0
2009-01-21,14.85,15.06,14.04,14.97,4305100,13.5440783837807,13.7356108053695,12.8053104719381,13.6535254818314,4720198.24372534,0.0,1.0
2009-01-22,14.95,15.45,14.1,14.52,7596400,13.6352842988229,14.0913138740344,12.8600340209634,13.2430988641411,8328845.77330037,0.0,1.0
2009-01-23,15.52,15.78,14.12,14.13,3050800,14.155158014564,14.392293393674,12.8782752039719,12.8873957954761,3344958.49154662,0.0,1.0
2009-01-26,15.6,16.11,15.34,15.64,2947500,14.2281227465979,14.6932729133136,13.9909873674879,14.2646051126148,3231698.2935078,0.0,1.0
2009-01-27,16.55,16.63,15.65,15.73,4230900,15.0945789394996,15.1675436715335,14.273725704119,14.3466904361528,4638843.87107795,0.0,1.0
2009-01-28,18.29,18.82,16.01,16.01,9245600,16.6815618612356,17.1649532109597,14.6020669982713,14.6020669982713,10137061.8295015,0.0,1.0
2009-01-29,17.6,18.25,17.29,18.12,4551400,16.0522410474437,16.6450794952186,15.7695027108126,16.5265118056637,4990246.51842969,0.0,1.0
2009-01-30,17.36,17.78,16.66,17.62,5034100,15.8333468513422,16.2164116945199,15.1949054460462,16.0704822304522,5519488.50868455,0.0,1.0
2009-02-02,17.66,18.05,16.79,17.01,6082500,16.1069645964691,16.4626676651341,15.3134731356012,15.5141261486942,6668975.35886727,0.0,1.0
2009-02-03,18.37,18.58,17.6,17.87,5254600,16.7545265932694,16.9460590148582,16.0522410474437,16.2984970180579,5761249.14438207,0.0,1.0
2009-02-04,18.02,18.63,17.57,18.36,5236200,16.4353058906214,16.9916619723794,16.024879272931,16.7454060017652,5741075.01423769,0.0,1.0
2009-02-05,21.39,21.78,18.44,18.44,12772600,19.5089452275467,19.8646482962116,16.818370733799,16.818370733799,14004135.5805455,0.0,1.0
2009-02-06,21.73,22.5,20.69,21.46,5681700,19.8190453386905,20.5213308845161,18.8705038222506,19.5727893680763,6229530.17615719,0.0,1.0
2009-02-09,22.25,23.06,21.37,22.0,4128800,20.2933160969104,21.032084008753,19.4907040445382,20.0653013093047,4526899.37717899,0.0,1.0
2009-02-10,20.53,22.25,20.07,21.88,6667800,18.7245743581829,20.2933160969104,18.3050271489884,19.9558542112539,7310710.05307938,0.0,1.0
2009-02-11,21.14,21.24,20.32,20.69,4292400,19.2809304399409,19.3721363549832,18.5330419365941,18.8705038222506,4706273.70824528,0.0,1.0
2009-02-12,21.49,21.83,20.0,20.41,4641800,19.600151142589,19.9102512537328,18.2411830084588,18.6151272601322,5089362.89696507,0.0,1.0
2009-02-13,21.3,21.96,20.98,21.92,3720000,19.4268599040086,20.0288189432877,19.1350009758733,19.9923365772708,4078682.83353658,0.0,1.0
2009-02-17,19.92,20.93,19.75,20.5,5118200,18.168218276425,19.0893980183521,18.0131682208531,18.6972125836703,5611697.44048572,0.0,1.0
2009-02-18,20.6,20.89,19.595,20.08,8543500,18.7884184987126,19.0529156523352,17.8717990525375,18.3141477404926,9367265.26567733,0.0,1.0
2009-02-19,19.22,21.39,19.19,20.98,6834200,17.5297768711289,19.5089452275467,17.5024150966162,19.1350009758733,7493154.36047196,0.0,1.0
2009-02-20,18.67,19.33,18.05,18.8,7490200,17.0281443383963,17.6301033776754,16.4626676651341,17.1467120279513,8212405.95692356,0.0,1.0
2009-02-23,17.72,18.99,16.86,18.96,9185500,16.1616881454945,17.3200032665316,15.3773172761308,17.2926414920189,10071166.9804974,0.0,1.0
2009-02-24,18.8,18.89,17.86,18.05,8281200,17.1467120279513,17.2287973514893,16.2893764265537,16.4626676651341,9079674.26910835,0.0,1.0
2009-02-25,17.92,18.75,17.46,18.71,6033500,16.3440999755791,17.1011090704301,15.9245527663845,17.0646267044132,6615250.7731567,0.0,1.0
2009-02-26,16.39,18.19,15.76,18.19,9547200,14.948649475432,16.5903559461933,14.3740522106655,16.5903559461933,10467742.1366506,0.0,1.0
2009-02-27,15.76,17.14,15.58,15.94,7635000,14.3740522106655,15.6326938382492,14.2098815635894,14.5382228577417,8371167.58979888,0.0,1.0
2009-03-02,14.03,15.65,13.58,15.65,9812700,12.7961898804338,14.273725704119,12.3857632627435,14.273725704119,10758841.6775926,0.0,1.0
2009-03-03,13.33,14.98,13.02,14.45,9369000,12.1577484751378,13.6626460733356,11.8750101385067,13.1792547236115,10272360.0718828,0.0,1.0
2009-03-04,14.34,14.75,13.29,13.69,6897300,13.078928217065,13.4528724687384,12.1212661091209,12.48608976929,7562338.46982574,0.0,1.0
2009-03-05,12.87,14.14,12.68,13.96,5870800,11.7382012659432,12.8965163869804,11.5649100273629,12.7323457399042,6436863.22019533,0.0,1.0
2009-03-06,13.44,13.62,12.74,13.01,7623000,12.2580749816843,12.4222456287604,11.6196335763882,11.8658895470024,8358010.54840036,0.0,1.0
2009-03-09,13.61,14.18,12.91,13.4,4825800,12.4496074032731,12.9710090358863,11.8092896088359,12.2575120649419,5275599.13116075,0.04,1.0
2009-03-10,15.32,15.55,13.84,14.26,6469100,14.0138123011127,14.2242024335707,12.6599975357311,13.0441882123934,7072066.46346554,0.0,1.0
2009-03-11,15.29,15.86,14.975,15.46,6078500,13.9863701099226,14.5077717425358,13.6982271024258,14.1418758600002,6645059.74527756,0.0,1.0
2009-03-12,16.54,17.0,15.18,15.28,6663700,15.1297947428462,15.5505750077622,13.8857487422253,13.9772227128592,7284804.57754485,0.0,1.0
2009-03-13,17.24,17.52,16.65,16.65,5121800,15.7701125372835,16.0262396550584,15.2304161105435,15.2304161105435,5599188.45165135,0.0,1.0
2009-03-16,16.67,17.95,16.62,17.36,5365300,15.2487109046703,16.4195777287842,15.2029739193534,15.8798813020442,5865384.39604143,0.0,1.0
2009-03-17,17.25,17.26,16.4,16.74,4366600,15.7792599343469,15.7884073314103,15.0017311839588,15.312742684114,4773598.40153477,0.0,1.0
2009-03-18,18.5,19.33,16.78,17.13,8644400,16.9226845672706,17.6819185235319,15.3493322723676,15.6694911695862,9450120.00692235,0.0,1.0
2009-03-19,17.82,19.2,17.51,18.82,5758900,16.3006615669601,17.5630023617079,16.017092257995,17.2154012732991,6295670.73572083,0.0,1.0
2009-03-20,17.26,17.9,16.85,17.87,4736200,15.7884073314103,16.3738407434672,15.4133640518113,16.3463985522771,5177647.7692825,0.0,1.0
2009-03-23,18.72,18.87,17.56,17.83,5680300,17.1239273026652,17.261138258616,16.062829243312,16.3098089640235,6209744.65264459,0.0,1.0
2009-03-24,17.76,18.71,17.73,18.03,4004100,16.2457771845798,17.1147799056018,16.2183349933896,16.4927569052913,4377310.80465015,0.0,1.0
2009-03-25,17.75,18.48,17.37,18.35,4591400,16.2366297875164,16.9043897731438,15.8890286991076,16.7854736113198,5019351.37196141,0.0,1.0
2009-03-26,18.64,18.71,17.8001,17.99,3121100,17.050748126158,17.1147799056018,16.282458246804,16.4561673170377,3412008.87899744,0.0,1.0
2009-03-27,17.9,18.52,17.82,18.44,3154900,16.3738407434672,16.9409793613974,16.3006615669601,16.8678001848903,3448959.28113454,0.0,1.0
2009-03-30,17.13,17.6,16.7,17.35,4724300,15.6694911695862,16.0994188315655,15.2761530958605,15.8707339049808,5164638.60403306,0.0,1.0
2009-03-31,17.59,18.21,17.06,17.51,4140400,16.0902714345021,16.6574100524323,15.6054593901425,16.017092257995,4526314.94107878,0.0,1.0
2009-04-01,17.89,18.29,16.84,17.2,4763100,16.3646933464038,16.7305892289394,15.4042166547479,15.73352294903,5207055.04198926,0.0,1.0
2009-04-02,18.6,19.25,18.28,18.43,4855100,17.0141585379045,17.6087393470248,16.721441831876,16.8586527878269,5307630.10106065,0.0,1.0
2009-04-03,18.34,19.01,17.77,18.59,4245600,16.7763262142564,17.3892018175035,16.2549245816432,17.0050111408411,4641320.33471258,0.0,1.0
2009-04-06,17.9,18.99,17.71,18.13,3980500,16.3738407434672,17.3709070233767,16.2000401992628,16.5842308759252,4351511.11558402,0.0,1.0
2009-04-07,17.85,18.36,16.89,17.49,5223200,16.3281037581503,16.7946210083831,15.4499536400649,15.9987974638683,5710039.65806265,0.0,1.0
2009-04-08,19.03,19.26,17.98,18.28,4902900,17.4074966116302,17.6178867440882,16.4470199199743,16.721441831876,5359885.40349124,0.0,1.0
2009-04-09,20.45,20.63,19.32,19.41,5146700,18.7064269946315,18.8710801417726,17.6727711264685,17.755097700039,5626409.31003047,0.0,1.0
2009-04-13,20.43,21.31,20.3,20.51,4430800,18.6881322005048,19.493103142083,18.5692160386807,18.7613113770119,4843782.30145198,0.0,1.0
2009-04-14,19.56,20.38,19.47,19.84,3570500,17.8923086559899,18.6423952151878,17.8099820824194,18.1484357737648,3903296.17841796,0.0,1.0
2009-04-15,20.75,20.79,19.51,19.53,5960200,18.9808489065332,19.0174384947868,17.8465716706729,17.8648664647997,6515733.33779773,0.0,1.0
2009-04-16,21.22,21.64,20.1,20.62,7099700,19.4107765685125,19.7949672451749,18.3862680974129,18.8619327447092,7761442.9009702,0.0,1.0
2009-04-17,21.41,21.8,20.83,21.38,3743000,19.5845771127169,19.9413255981891,19.0540280830403,19.5571349215268,4091874.41417686,0.0,1.0
2009-04-20,20.05,21.35,19.97,21.07,3251300,18.340531112096,19.5296927303366,18.2673519355888,19.2735656125617,3554344.45172674,0.0,1.0
2009-04-21,20.12,20.86,19.42,20.35,2938500,18.4045628915397,19.0814702742305,17.7642450971024,18.6149530239977,3212389.25088396,0.0,1.0
2009-04-22,20.02,20.52,19.51,19.73,2389400,18.3130889209058,18.7704587740753,17.8465716706729,18.0478144060675,2612109.19723061,0.0,1.0
2009-04-23,19.57,20.52,18.95,20.12,2880700,17.9014560530533,18.7704587740753,17.3343174351231,18.4045628915397,3149201.87681518,0.0,1.0
2009-04-24,19.58,20.14,19.16,19.46,2716700,17.9106034501167,18.4228576856665,17.5264127734543,17.800834685356,2969915.90194876,0.0,1.0
2009-04-27,19.5,20.79,19.49,20.09,3711900,17.8374242736095,19.0174384947868,17.8282768765462,18.3771207003495,4057875.67138207,0.0,1.0
2009-04-28,20.39,21.18,19.33,19.33,4424100,18.6515426122512,19.374186980259,17.6819185235319,17.6819185235319,4836457.8134544,0.0,1.0
2009-04-29,20.77,21.32,19.83,20.34,3806500,18.99914370066,19.5022505391464,18.1392883767014,18.6058056269343,4161293.0690794,0.0,1.0
2009-04-30,19.71,21.13,19.35,19.8,5733100,18.0295196119407,19.328449994942,17.7002133176587,18.1118461855112,6267465.99089429,0.0,1.0
2009-05-01,19.49,20.0,19.32,19.75,2920900,17.8282768765462,18.294794126779,17.6727711264685,18.0661092001943,3193148.80480073,0.0,1.0
2009-05-04,19.31,19.94,18.55,19.94,4898900,17.6636237294051,18.2399097443987,16.9684215525875,18.2399097443987,5355512.57483597,0.0,1.0
2009-05-05,19.23,19.98,19.02,19.5,5709800,17.590444552898,18.2764993326522,17.3983492145668,17.8374242736095,6241994.2639773,0.0,1.0
2009-05-06,20.07,20.155,19.02,19.5,5152900,18.3588259062227,18.4365787812616,17.3983492145668,17.8374242736095,5633187.19444615,0.0,1.0
2009-05-07,22.34,23.49,20.15,20.28,10634700,20.4352850396122,21.487235701902,18.4320050827299,18.5509212445539,11625930.2250725,0.0,1.0
2009-05-08,23.68,24.63,23.47,23.51,7163100,21.6610362461064,22.5300389671284,21.4689409077752,21.5055304960287,7830752.23515633,0.0,1.0
2009-05-11,21.43,23.77,21.37,23.77,5669400,19.6028719068437,21.7433628196769,19.5479875244634,21.7433628196769,6197828.69455898,0.0,1.0
2009-05-12,21.5,22.0,20.9,21.63,3101400,19.6669036862874,20.1242735394569,19.1180598624841,19.7858198481115,3390472.69787019,0.0,1.0
2009-05-13,21.21,22.26,20.8,21.22,4902400,19.4016291714492,20.3621058631051,19.0265858918502,19.4107765685125,5359338.79990931,0.0,1.0
2009-05-14,21.86,22.23,21.02,21.74,5318700,19.9962099805695,20.3346636719149,19.2278286272447,19.8864412158088,5814440.94220742,0.0,1.0
2009-05-15,21.66,22.98,21.48,21.81,4481800,19.8132620393017,21.0207184516691,19.6486088921607,19.9504729952525,4899535.86680678,0.0,1.0
2009-05-18,21.47,21.91,20.76,21.9,5471700,19.6394614950973,20.0419469658864,18.9899963035966,20.032799568823,5981701.63827183,0.0,1.0
2009-05-19,21.0,21.92,20.94,21.47,3601400,19.209533833118,20.0510943629498,19.1546494507376,19.6394614950973,3937076.27977999,0.0,1.0
2009-05-20,20.94,21.98,20.85,21.28,3236600,19.1546494507376,20.1059787453301,19.0723228771671,19.4656609508929,3538274.3064186,0.0,1.0
2009-05-21,20.74,21.74,20.455,20.61,4399700,18.9717015094698,19.8864412158088,18.7110006931632,18.8527853476458,4809783.55865721,0.0,1.0
2009-05-22,19.93,20.97,19.89,20.65,3205600,18.2307623473353,19.1820916419278,18.1941727590817,18.8893749358993,3504384.88434018,0.0,1.0
2009-05-26,20.47,20.67,19.32,19.78,3735800,18.7247217887583,18.9076697300261,17.6727711264685,18.0935513913845,4084003.32259736,0.0,1.0
2009-05-27,20.33,21.04,20.19,20.31,3652100,18.5966582298709,19.2461234213715,18.4685946709834,18.5783634357441,3992501.88298564,0.0,1.0
2009-05-28,21.89,22.2,20.535,20.535,7796100,20.0236521717596,20.3072214807247,18.7841798696704,18.7841798696704,8522752.36985418,0.0,1.0
2009-05-29,22.17,22.3,21.2,21.85,4728200,20.2797792895345,20.3986954513586,19.3924817743858,19.9870625835061,5168902.11197196,0.0,1.0
2009-06-01,23.12,23.48,22.24,22.45,5222700,21.1487820105565,21.4780883048386,20.3438110689783,20.5359064073094,5709493.05448076,0.0,1.0
2009-06-02,23.46,24.03,22.6,22.82,4555700,21.4597935107118,21.981195143325,20.6731173632603,20.8743600986549,4980323.87621306,0.0,1.0
2009-06-03,23.2,23.3,22.17,22.35,5400900,21.2219611870637,21.3134351576976,20.2797792895345,20.4444324366756,5904302.5710734,0.0,1.0
2009-06-04,23.07,23.83,22.49,23.47,3872700,21.1030450252396,21.7982472020572,20.572495995563,21.4689409077752,4233663.38332426,0.0,1.0
2009-06-05,22.84,23.6,22.67,23.49,2661000,20.8926548927816,21.5878570695992,20.737149142704,21.487235701902,2909024.26292402,0.0,1.0
2009-06-08,21.27,22.78,21.11,22.73,7066000,19.4565135538295,20.8377705104013,19.3101552008153,20.7920335250844,7724601.81954946,0.0,1.0
2009-06-09,20.41,21.58,19.85,21.55,9191900,18.669837406378,19.7400828627946,18.1575831708282,19.7126406716044,10048650.9291136,0.0,1.0
2009-06-10,20.47,21.27,20.17,20.67,4767600,18.7247217887583,19.4565135538295,18.4502998768566,18.9076697300261,5211974.47422644,0.0,1.0
2009-06-11,20.9,21.12,20.0,20.24,4763200,19.1180598624841,19.3193025978786,18.294794126779,18.5143316563004,5207164.36270562,0.0,1.0
2009-06-12,20.89,21.16,20.21,20.63,4074800,19.1089124654207,19.3558921861322,18.4868894651102,18.8710801417726,4454600.5511322,0.0,1.0
2009-06-15,20.4,20.77,20.15,20.41,3743700,18.6606900093146,18.99914370066,18.4320050827299,18.669837406378,4092639.65919153,0.0,1.0
2009-06-16,21.54,21.98,20.27,20.3,7074100,19.703493274541,20.1059787453301,18.5417738474905,18.5692160386807,7733456.7975764,0.0,1.0
2009-06-17,21.84,22.29,21.1,21.45,5745400,19.9779151864427,20.3895480542952,19.3010078037519,19.6211667009705,6280912.43900926,0.0,1.0
2009-06-18,23.66,23.74,21.93,21.98,8136000,21.6427414519796,21.7159206284867,20.0602417600132,20.1059787453301,8894333.48483645,0.0,1.0
2009-06-19,25.24,25.43,24.06,24.18,11455800,23.0880301879951,23.2618307321995,22.0086373345152,22.1184060992758,12523562.6272849,0.0,1.0
2009-06-22,23.92,25.07,23.59,24.59,6570600,21.8805737756277,22.9325244379175,21.5787096725359,22.4934493788748,7183026.99059322,0.0,1.0
2009-06-23,23.88,24.25,23.56,23.98,3476100,21.8439841873741,22.1824378787196,21.5512674813457,21.935458158008,3800097.4221534,0.0,1.0
2009-06-24,23.71,24.45,23.57,24.23,4789600,21.6884784372965,22.3653858199873,21.5604148784091,22.1641430845928,5236025.03183048,0.0,1.0
2009-06-25,24.98,25.6,23.29,23.49,6653300,22.850197864347,23.4173364822771,21.3042877606342,21.487235701902,7273435.2230411,0.0,1.0
2009-06-26,24.67,25.1,24.38,24.9,3506900,22.5666285553819,22.9599666291077,22.3013540405436,22.7770186878399,3833768.20279904,0.0,1.0
2009-06-29,24.25,24.89,23.86,24.65,4252000,22.1824378787196,22.7678712907765,21.8256893932474,22.5483337612551,4648316.86056103,0.0,1.0
2009-06-30,24.09,24.58,23.76,24.27,4565800,22.0360795257053,22.4843019818114,21.7342154226135,22.2007326728463,4991365.26856764,0.0,1.0
2009-07-01,24.57,24.86,23.54,23.88,3858600,22.475154584748,22.7404290995863,21.5329726872189,21.8439841873741,4218249.1623144,0.0,1.0
2009-07-02,23.65,24.39,23.52,24.11,4381900,21.6335940549162,22.310501437607,21.5146778930921,22.0543743198321,4790324.47114121,0.0,1.0
2009-07-06,23.47,23.84,23.1,23.54,3497600,21.4689409077752,21.8073945991206,21.1304872164298,21.5329726872189,3823601.37617551,0.0,1.0
2009-07-07,25.24,25.68,23.46,23.51,9531900,23.0880301879951,23.4905156587843,21.4597935107118,21.5055304960287,10420341.3648123,0.0,1.0
2009-07-08,24.13,25.52,23.35,25.41,7601100,22.0726691139589,23.34415730577,21.3591721430145,23.2435359380727,8309576.97290934,0.0,1.0
2009-07-09,24.07,24.65,23.28,24.22,5048800,22.0177847315785,22.5483337612551,21.2951403635708,22.1549956875294,5519384.32869253,0.0,1.0
2009-07-10,23.98,24.68,23.8,23.84,3042900,21.935458158008,22.5757759524453,21.770805010867,21.8073945991206,3326520.07878674,0.0,1.0
2009-07-13,24.68,24.73,23.955,24.11,3366300,22.5757759524453,22.6215129377623,21.9125896653496,22.0543743198321,3680063.275566,0.0,1.0
2009-07-14,24.61,25.07,24.155,24.65,3304100,22.5117441730016,22.9325244379175,22.0955376066174,22.5483337612551,3612065.78997642,0.0,1.0
2009-07-15,24.52,25.1,23.49,24.82,5988400,22.4294175994311,22.9599666291077,21.487235701902,22.7038395113328,6546561.77981743,0.0,1.0
2009-07-16,24.75,24.98,23.34,24.49,5800100,22.639807731889,22.850197864347,21.3500247459511,22.4019754082409,6340710.87087021,0.0,1.0
2009-07-17,24.87,25.0,24.45,24.93,4046300,22.7495764966497,22.8684926584738,22.3653858199873,22.80446087903,4423444.14696335,0.0,1.0
2009-07-20,24.97,25.0,24.29,24.85,3471900,22.8410504672836,22.8684926584738,22.2190274669731,22.7312817025229,3795505.95206535,0.0,1.0
2009-07-21,24.63,25.67,24.23,24.89,4200500,22.5300389671284,23.4813682617209,22.1641430845928,22.7678712907765,4592016.69162432,0.0,1.0
2009-07-22,24.41,24.91,24.28,24.59,4760100,22.3287962317338,22.7861660849033,22.2098800699097,22.4934493788748,5203775.42049779,0.0,1.0
2009-07-23,25.32,25.53,24.1,24.38,4698600,23.1612093645022,23.3533047028334,22.0452269227687,22.3013540405436,5136543.17992289,0.0,1.0
2009-07-24,26.2,26.35,25.34,25.51,4097500,23.9661803060805,24.1033912620314,23.179504158629,23.3350099087066,4479416.35375091,0.0,1.0
2009-07-27,26.44,26.98,25.56,25.79,3716700,24.1857178356019,24.6796772770249,23.3807468940236,23.5911370264815,4063123.06576839,0.0,1.0
2009-07-28,28.47,28.99,26.38,26.87,9700000,26.0426394394699,26.5183040867662,24.1308334532215,24.5790559093276,10604109.4890504,0.0,1.0
2009-07-29,26.58,29.0,26.04,28.15,9498800,24.3137813944893,26.5274514838296,23.8198219530663,25.7499227334415,10384156.2076898,0.0,1.0
2009-07-30,27.76,29.16,27.23,28.21,9443400,25.3931742479693,26.6738098368438,24.9083622036096,25.8048071158218,10323592.5308142,0.0,1.0
2009-07-31,28.4,28.64,27.57,27.73,5099700,25.9786076600262,26.1981451895476,25.2193737037649,25.3657320567791,5575028.57333094,0.0,1.0
2009-08-03,28.05,28.75,27.32,28.27,5811200,25.6584487628076,26.2987665572448,24.9906887771801,25.8596914982021,6352845.47038859,0.0,1.0
2009-08-04,27.93,28.65,27.41,27.88,4566500,25.5486799980469,26.2072925866109,25.0730153507506,25.50294301273,4992130.51358231,0.0,1.0
2009-08-05,27.55,28.03,27.305,28.02,3076600,25.2010789096381,25.6401539686808,24.9769676815851,25.6310065716174,3363361.16020745,0.0,1.0
2009-08-06,26.84,27.86,26.49,27.57,5862800,24.5516137181374,25.4846482186032,24.2314548209188,25.2193737037649,6409254.9600417,0.0,1.0
2009-08-07,27.65,28.24,27.1,27.29,3421600,25.292552880272,25.832249307012,24.7894460417856,24.96324658599,3740517.63172522,0.0,1.0
2009-08-10,28.01,28.01,27.35,27.6,2708200,25.621859174554,25.621859174554,25.0181309683703,25.246815894955,2960623.64105631,0.0,1.0
2009-08-11,28.13,28.58,27.55,28.03,4224300,25.7316279393147,26.1432608071672,25.2010789096381,25.6401539686808,4618035.02212323,0.0,1.0
2009-08-12,28.72,29.05,27.69,28.12,3162000,26.2713243660547,26.5731884691465,25.3291424685256,25.7224805422513,3456721.05199765,0.0,1.0
2009-08-13,29.05,29.51,28.5,28.72,4341700,26.5731884691465,26.9939687340624,26.0700816306601,26.2713243660547,4746377.54315566,0.0,1.0
2009-08-14,28.82,29.25,28.31,29.05,2985200,26.3627983366886,26.7561364104143,25.8962810864557,26.5731884691465,3263442.02543434,0.0,1.0
2009-08-17,29.68,30.63,28.36,28.41,8161300,27.1494744841401,28.0184772051621,25.9420180717726,25.9877550570896,8921991.62608108,0.0,1.0
2009-08-18,29.47,29.93,28.78,29.93,3026300,26.9573791458089,27.3781594107248,26.326208748435,27.3781594107248,3308372.83986733,0.0,1.0
2009-08-19,29.12,29.25,28.24,28.49,3919000,26.6372202485903,26.7561364104143,25.832249307012,26.0609342335967,4284278.8750091,0.0,1.0
2009-08-20,29.92,30.55,28.81,28.81,4715000,27.3690120136614,27.945298028655,26.3536509396252,26.3536509396252,5154471.77740953,0.0,1.0
2009-08-21,29.87,30.28,29.26,30.28,4213900,27.3232750283445,27.6983183079434,26.7652838074777,27.6983183079434,4606665.66761951,0.0,1.0
2009-08-24,30.0,30.34,29.69,30.18,3266900,27.4421911901685,27.7532026903238,27.1586218812035,27.6068443373095,3571398.48348233,0.0,1.0
2009-08-25,30.4,30.5,29.83,30.01,3746000,27.8080870727041,27.899561043338,27.2866854400909,27.4513385872319,4095154.03566831,0.0,1.0
2009-08-26,29.97,30.63,29.66,30.63,3112700,27.4147489989784,28.0184772051621,27.1311796900133,28.0184772051621,3402825.93882134,0.0,1.0
2009-08-27,30.57,30.64,29.98,30.2,3840300,27.9635928227817,28.0276246022255,27.4238963960417,27.6251391314363,4198243.47121651,0.0,1.0
2009-08-28,29.67,30.94,29.53,30.8,2977900,27.1403270870767,28.3020465141271,27.0122635281892,28.1739829552397,3255461.61313845,0.0,1.0
2009-08-31,29.43,30.3,29.13,29.35,2549600,26.9207895575553,27.7166131020702,26.6463676456536,26.8476103810482,2787240.98487452,0.0,1.0
2009-09-01,28.69,29.7,28.52,29.42,3676000,26.2438821748645,27.1677692782668,26.0883764247869,26.9116421604919,4018629.53420094,0.0,1.0
2009-09-02,29.7,29.86,28.37,28.64,5367100,27.1677692782668,27.3141276312811,25.951165468836,26.1981451895476,5867352.16893631,0.0,1.0
2009-09-03,29.64,29.82,28.76,29.72,3318300,27.1128848958865,27.2775380430275,26.3079139543082,27.1860640723936,3627589.33170266,0.0,1.0
2009-09-04,29.9,30.25,29.51,29.62,2079600,27.3507172195346,27.6708761167533,26.9939687340624,27.0945901017597,2273433.61787929,0.0,1.0
2009-09-08,29.4,29.77,28.85,29.75,3667900,26.8933473663652,27.2318010577106,26.3902405278787,27.2135062635838,4009774.55617399,0.0,1.0
2009-09-09,29.41,29.8,28.58,29.46,4699300,26.9024947634285,27.2592432489007,26.1432608071672,26.9482317487455,5137308.42493757,0.0,1.0
2009-09-10,31.06,31.08,29.21,29.27,6178300,28.4118152788878,28.4301100730146,26.7195468221608,26.7744312045411,6754161.82022678,0.0,1.0
2009-09-11,31.33,31.45,30.85,31.09,3488000,28.6587949995993,28.76856376436,28.2197199405566,28.439257470078,3813106.58740285,0.0,1.0
2009-09-14,32.08,32.14,31.11,31.42,4609000,29.3448497793535,29.3997341617339,28.4575522642048,28.7411215731698,5038591.81804465,0.0,1.0
2009-09-15,31.39,32.25,31.36,32.21,4228300,28.7136793819797,29.5003555294312,28.6862371907895,29.4637659411776,4622407.85077851,0.0,1.0
2009-09-16,32.54,32.54,30.67,31.605,4623400,29.7656300442695,29.7656300442695,28.0550667934156,28.9103484188425,5054334.00120364,0.0,1.0
2009-09-17,32.6,33.0,32.07,32.52,5554200,29.8205144266498,30.1864103091854,29.3357023822902,29.7473352501427,6071891.22928695,0.0,1.0
2009-09-18,31.84,32.94,31.78,32.7,4600100,29.1253122498322,30.131525926805,29.0704278674519,29.9119883972837,5028862.27428665,0.0,1.0
2009-09-21,31.75,32.02,31.36,31.57,2000200,29.0429856762617,29.2899653969732,28.6862371907895,28.8783325291207,2186632.96907201,0.0,1.0
2009-09-22,31.31,31.98,30.89,31.83,5076600,28.6405002054726,29.2533758087197,28.2563095288102,29.1161648527688,5549775.48784669,0.0,1.0
2009-09-23,30.34,31.36,30.18,31.23,7950600,27.7532026903238,28.6862371907895,27.6068443373095,28.5673210289654,8691652.87666429,0.0,1.0
2009-09-24,29.2,30.65,28.83,30.35,6555200,26.7103994250974,28.0367719992888,26.371945733752,27.7623500873872,7166191.60027039,0.0,1.0
2009-09-25,28.31,29.52,28.2,29.07,5857400,25.8962810864557,27.0031161311258,25.7956597187584,26.5914832632733,6403351.64135706,0.0,1.0
2009-09-28,29.04,29.35,28.3,28.5,5513900,26.5640410720831,26.8476103810482,25.8871336893923,26.0700816306601,6027834.98058503,0.0,1.0
2009-09-29,28.6,29.42,27.91,29.26,9140000,26.161555601294,26.9116421604919,25.5303852039201,26.7652838074777,9991913.47731136,0.0,1.0
2009-09-30,28.09,28.53,27.45,28.53,8036900,25.6950383510611,26.0975238218503,25.1096049390042,26.0975238218503,8785996.65490194,0.0,1.0
2009-10-01,27.81,29.13,27.65,27.94,4518500,25.4389112332862,26.6463676456536,25.292552880272,25.5578273951103,4939656.56971897,0.0,1.0
2009-10-02,27.82,28.315,26.83,27.53,4691900,25.4480586303496,25.9008547849874,24.5424663210741,25.1827841155113,5129218.6919253,0.0,1.0
2009-10-05,28.7,28.85,27.49,28.02,4534900,26.2530295719279,26.3902405278787,25.1461945272578,25.6310065716174,4957585.16720561,0.0,1.0
2009-10-06,28.68,28.98,28.01,28.87,4637300,26.2347347778011,26.5091566897028,25.621859174554,26.4085353220055,5069529.58078074,0.0,1.0
2009-10-07,29.56,29.92,28.4,28.4,5502700,27.0397057193794,27.3690120136614,25.9786076600262,25.9786076600262,6015591.06035024,0.0,1.0
2009-10-08,28.33,29.0,28.1,28.76,6823300,25.9145758805825,26.5274514838296,25.7041857481245,26.3079139543082,7459280.44089043,0.0,1.0
2009-10-09,29.52,29.62,28.47,28.55,5114600,27.0031161311258,27.0945901017597,26.0426394394699,26.1158186159771,5591317.36007185,0.0,1.0
2009-10-12,29.64,30.12,29.54,29.84,3095200,27.1128848958865,27.5519599549292,27.0214109252526,27.2958328371543,3383694.8134545,0.0,1.0
2009-10-13,28.71,29.62,28.48,29.57,4329500,26.2621769689913,27.0945901017597,26.0517868365333,27.0488531164428,4733040.41575706,0.0,1.0
2009-10-14,29.71,29.81,28.68,28.86,3608600,27.1769166753302,27.2683906459641,26.2347347778011,26.3993879249421,3944947.3713595,0.0,1.0
2009-10-15,28.93,30.0,28.67,29.54,4729300,26.4634197043858,27.4421911901685,26.2255873807377,27.0214109252526,5170104.63985216,0.0,1.0
2009-10-16,28.37,29.02,28.31,28.66,2924200,25.951165468836,26.5457462779564,25.8962810864557,26.2164399836743,3196756.38844135,0.0,1.0
2009-10-19,28.85,28.89,28.3,28.4,2709600,26.3902405278787,26.4268301161323,25.8871336893923,25.9786076600262,2962154.13108566,0.0,1.0
2009-10-20,29.25,29.95,28.83,28.92,4147500,26.7561364104143,27.3964542048516,26.371945733752,26.4542723073225,4534076.71194189,0.0,1.0
2009-10-21,28.16,29.84,28.09,29.24,3901600,25.7590701305049,27.2958328371543,25.6950383510611,26.7469890133509,4265257.07035864,0.0,1.0
2009-10-22,28.92,29.2,28.1,28.1,4598800,26.4542723073225,26.7103994250974,25.7041857481245,25.7041857481245,5027441.10497368,0.0,1.0
2009-10-23,28.5,29.36,28.35,29.25,2547000,26.0700816306601,26.8567577781116,25.9328706747093,26.7561364104143,2784398.64624858,0.0,1.0
2009-10-26,27.5,28.89,27.38,28.79,3670500,25.1553419243211,26.4268301161323,25.0455731595605,26.3353561454984,4012616.89479994,0.0,1.0
2009-10-27,28.63,29.04,27.2,27.59,5942400,26.1889977924842,26.5640410720831,24.8809200124195,25.2376684978917,6496274.25028172,0.0,1.0
2009-10-28,27.55,28.59,27.4,28.44,4555400,25.2010789096381,26.1524082042306,25.0638679536873,26.0151972482798,4979995.91406391,0.0,1.0
2009-10-29,28.73,28.95,27.7,27.7,4219400,26.2804717631181,26.4817144985126,25.3382898655889,25.3382898655889,4612678.30702051,0.0,1.0
2009-10-30,27.84,28.97,27.84,28.54,3621500,25.4663534244764,26.5000092926394,25.4663534244764,26.1066712189137,3959049.74377277,0.0,1.0
2009-11-02,28.03,28.55,27.57,27.93,3859200,25.6401539686808,26.1158186159771,25.2193737037649,25.5486799980469,4218905.08661269,0.0,1.0
2009-11-03,28.31,28.43,27.74,28.17,3007200,25.8962810864557,26.0060498512164,25.3748794538425,25.7682175275683,3287492.58303837,0.0,1.0
2009-11-04,29.78,30.99,29.15,29.26,7697900,27.240948454774,28.3477834994441,26.6646624397804,26.7652838074777,8415399.42636707,0.0,1.0
2009-11-05,30.44,30.65,29.65,30.37,3455300,27.8446766609577,28.0367719992888,27.1220322929499,27.7806448815139,3777358.71314594,0.0,1.0
2009-11-06,30.88,30.96,29.73,29.73,3432400,28.2471621317468,28.3203413082539,27.195211469457,27.195211469457,3752324.26909448,0.0,1.0
2009-11-09,30.96,31.48,30.24,30.64,4767100,28.3203413082539,28.7960059555502,27.6617287196899,28.0276246022255,5211427.87064453,0.0,1.0
2009-11-10,30.95,31.25,30.7,30.91,2575700,28.3111939111905,28.5856158230922,28.0825089846058,28.274604322937,2815773.69185021,0.0,1.0
2009-11-11,30.9,31.18,30.44,31.0,3503800,28.2654569258736,28.5215840436485,27.8446766609577,28.3569308965075,3830379.26059119,0.0,1.0
2009-11-12,30.22,31.0,30.08,30.86,2103500,27.6434339255631,28.3569308965075,27.5153703666756,28.22886733762,2299561.26909458,0.0,1.0
2009-11-13,30.59,30.91,30.22,30.45,2058700,27.9818876169085,28.274604322937,27.6434339255631,27.8538240580211,2250585.58815546,0.0,1.0
2009-11-16,30.93,31.51,30.61,30.78,4268300,28.2928991170638,28.8234481467403,28.0001824110353,28.1556881611129,4666136.13733129,0.0,1.0
2009-11-17,30.59,31.07,30.37,30.95,2718000,27.9818876169085,28.4209626759512,27.7806448815139,28.3111939111905,2971337.07126174,0.0,1.0
2009-11-18,30.18,30.77,30.12,30.55,2893600,27.6068443373095,28.1465407640495,27.5519599549292,27.945298028655,3163304.24922847,0.0,1.0
2009-11-19,29.84,30.0,28.95,29.75,3993600,27.2958328371543,27.4421911901685,26.4817144985126,27.2135062635838,4365832.12943005,0.0,1.0
2009-11-20,30.03,30.17,29.46,29.46,2970500,27.4696333813587,27.5976969402462,26.9482317487455,26.9482317487455,3247371.88012619,0.0,1.0
2009-11-23,32.3,32.44,31.19,31.19,5951300,29.5460925147481,29.6741560736356,28.5307314407119,28.5307314407119,6506003.79403973,0.0,1.0
2009-11-24,32.8,32.8,31.9,32.25,3780900,30.0034623679176,30.0034623679176,29.1801966322125,29.5003555294312,4133306.96568561,0.0,1.0
2009-11-25,33.16,33.25,32.22,32.81,3200800,30.3327686621996,30.4150952357701,29.472913338241,30.012609764981,3499137.48995385,0.0,1.0
2009-11-27,32.64,32.76,31.77,32.08,1683200,29.8571040149034,29.966872779664,29.0612804703885,29.3448497793535,1840086.29814119,0.0,1.0
2009-11-30,32.08,33.0,31.97,33.0,3620900,29.3448497793535,30.1864103091854,29.2442284116563,30.1864103091854,3958393.81947448,0.0,1.0
2009-12-01,33.08,33.52,32.08,32.23,4226000,30.2595894856925,30.6620749564816,29.3448497793535,29.4820607353044,4619893.47430173,0.0,1.0
2009-12-02,33.37,33.37,32.76,33.12,3110600,30.5248640005308,30.5248640005308,29.966872779664,30.2961790739461,3400530.20377732,0.0,1.0
2009-12-03,32.23,33.54,32.15,33.48,3364200,29.4820607353044,30.6803697506084,29.4088815587973,30.6254853682281,3677767.54052198,0.0,1.0
2009-12-04,32.16,33.14,31.94,32.41,3544600,29.4180289558607,30.3144738680728,29.2167862204661,29.6467138824454,3874982.11287503,0.0,1.0
2009-12-07,33.24,33.84,31.98,31.98,4010700,30.4059478387067,30.9547916625101,29.2533758087197,29.2533758087197,4384525.97193137,0.0,1.0
2009-12-08,33.85,34.39,32.85,32.85,4924000,30.9639390595735,31.4578985009965,30.0491993532345,30.0491993532345,5382952.07464783,0.0,1.0
2009-12-09,33.55,34.86,33.28,34.09,6388200,30.6895171476718,31.8878261629758,30.4425374269603,31.1834765890948,6983626.00391252,0.0,1.0
2009-12-10,35.58,35.75,33.78,33.78,6448300,32.5464387515399,32.7019445016175,30.8999072801298,30.8999072801298,7049327.75445807,0.0,1.0
2009-12-11,35.56,36.0,35.2,35.52,2951200,32.5281439574131,32.9306294282022,32.1988376631311,32.4915543691595,3226272.98186447,0.0,1.0
2009-12-14,36.28,36.69,35.91,36.14,3510500,33.1867565459771,33.5617998255761,32.8483028546317,33.0586929870897,3837703.74858879,0.0,1.0
2009-12-15,36.05,36.95,35.56,36.27,3880400,32.9763664135192,33.7996321492242,32.5281439574131,33.1776091489138,4242081.07848566,0.0,1.0
2009-12-16,36.8,37.05,36.14,36.31,4532200,33.6624211932734,33.8911061198581,33.0586929870897,33.2141987371673,4954633.5078633,0.0,1.0
2009-12-17,36.06,36.65,35.54,36.27,2945700,32.9855138105826,33.5252102373226,32.5098491632863,33.1776091489138,3220260.34246346,0.0,1.0
2009-12-18,35.8,36.23,35.35,36.06,3917600,32.7476814869344,33.1410195606602,32.3360486190819,32.9855138105826,4282748.38497976,0.0,1.0
2009-12-21,37.19,38.12,36.19,36.19,4378500,34.0191696787456,34.8698776056408,33.1044299724066,33.1044299724066,4786607.56678422,0.0,1.0
2009-12-22,36.67,37.66,36.42,37.39,4316300,33.5435050314493,34.4490973407249,33.3148201048646,34.2021176200134,4718610.08119465,0.0,1.0
2009-12-23,36.49,37.19,36.45,36.97,2876300,33.3788518843083,34.0191696787456,33.3422622960548,33.817926943351,3144391.76529439,0.0,1.0
2009-12-24,36.33,36.65,35.54,36.58,1697900,33.2324935312941,33.5252102373226,32.5098491632863,33.4611784578788,1856156.44344934,0.0,1.0
2009-12-28,36.06,36.62,35.71,36.24,2040500,32.9855138105826,33.4977680461324,32.6653549133639,33.1501669577236,2230689.21777394,0.0,1.0
2009-12-29,36.21,36.49,35.93,36.22,1473600,33.1227247665334,33.3788518843083,32.8665976487585,33.1318721635968,1610950.0766046,0.0,1.0
2009-12-30,35.82,36.07,35.53,36.07,1389900,32.7659762810612,32.994661207646,32.5007017662229,32.994661207646,1519448.6369929,0.0,1.0
2009-12-31,35.27,36.18,35.26,35.87,1112700,32.2628694425748,33.0952825753432,32.2537220455114,32.8117132663782,1216411.6111821,0.0,1.0
2010-01-04,36.37,36.41,35.18,35.27,3227300,33.2690831195476,33.3056727078012,32.1805428690043,32.2628694425748,3528107.47979508,0.0,1.0
2010-01-05,36.98,37.5,35.99,36.42,4564300,33.8270743404144,34.3027389877107,32.9214820311388,33.3148201048646,4989725.45782191,0.0,1.0
2010-01-06,36.9,37.56,36.54,36.94,2611900,33.7538951639073,34.357623370091,33.4245888696253,33.7904847521608,2855347.79118047,0.0,1.0
2010-01-07,38.26,38.4,36.0,36.17,4950900,34.9979411645283,35.1260047234157,32.9306294282022,33.0861351782799,5412359.34735457,0.0,1.0
2010-01-08,37.97,38.36,37.51,38.36,2717900,34.73266664969,35.0894151351622,34.311886384774,35.0894151351622,2971227.75054535,0.0,1.0
2010-01-11,37.37,38.25,37.13,38.05,2409800,34.1838228258866,34.9887937674649,33.9642852963652,34.8058458261971,2634410.62337253,0.0,1.0
2010-01-12,36.54,37.37,36.14,37.24,4353800,33.4245888696253,34.1838228258866,33.0586929870897,34.0649066640625,4759605.34983787,0.0,1.0
2010-01-13,36.45,37.05,35.63,36.68,5431700,33.3422622960548,33.8911061198581,32.5921757368568,33.5526524285127,5937973.35171904,0.0,1.0
2010-01-14,36.77,36.92,35.87,36.32,3356200,33.6349790020832,33.7721899580341,32.8117132663782,33.2233461342307,3669021.88321142,0.0,1.0
2010-01-15,36.84,37.0,35.82,36.72,4148100,33.699010781527,33.8453691345412,32.7659762810612,33.5892420167663,4534732.63624017,0.0,1.0
2010-01-19,37.92,38.88,37.01,37.16,7779800,34.686929664373,35.5650797824584,33.8545165316046,33.9917274875554,8504933.09308391,0.0,1.0
2010-01-20,38.2,39.26,37.9301,38.5,6612300,34.9430567821479,35.9126808708672,34.696168535407,35.2174786940496,7228613.7293245,0.0,1.0
2010-01-21,37.05,38.86,36.95,38.31,4185900,33.8911061198581,35.5467849883316,33.7996321492242,35.0436781498452,4576055.86703257,0.0,1.0
2010-01-22,36.72,38.079,36.53,36.96,4325200,33.5892420167663,34.8323732776809,33.4154414725619,33.8087795462876,4728339.62495263,0.0,1.0
2010-01-25,36.35,37.21,36.3,37.21,3221000,33.2507883254209,34.0374644728724,33.2050513401039,34.0374644728724,3521220.274663,0.0,1.0
2010-01-26,34.36,35.42,33.98,34.72,8537300,31.4304563098064,32.4000803985256,31.0828552213976,31.7597626040884,9333037.51967726,0.0,1.0
2010-01-27,34.59,34.98,33.75,34.21,4046400,31.6408464422643,31.9975949277365,30.8724650889396,31.2932453538555,4423553.46767973,0.0,1.0
2010-01-28,34.49,35.34,34.48,34.8,3673700,31.5493724716304,32.3269012220185,31.540225074567,31.8329417805955,4016115.15772415,0.0,1.0
2010-01-29,33.77,34.64,33.71,34.53,2617100,30.8907598830664,31.6865834275813,30.835875500686,31.585962059884,2861032.46843233,0.0,1.0
2010-02-01,33.79,34.44,33.12,33.69,4718200,30.9090546771932,31.5036354863135,30.2961790739461,30.8175807065593,5157970.04033374,0.0,1.0
2010-02-02,35.24,35.36,33.64,33.83,4455400,32.2354272513846,32.3451960161453,30.7718437212423,30.9456442654467,4870675.19768196,0.0,1.0
2010-02-03,34.76,35.2,34.0,35.02,4012700,31.7963521923419,32.1988376631311,31.1011500155243,32.0341845159901,4386712.38625901,0.0,1.0
2010-02-04,33.52,35.64,33.09,34.63,6359800,30.6620749564816,32.6013231339202,30.2687368827559,31.6774360305179,6952578.92046005,0.0,1.0
2010-02-05,33.36,33.99,32.7,33.44,5361000,30.5157166034674,31.0920026184609,29.9119883972837,30.5888957799745,5860683.605237,0.0,1.0
2010-02-08,33.08,33.84,32.7299,33.24,2747900,30.2595894856925,30.9547916625101,29.9393391145032,30.4059478387067,3004023.96545994,0.0,1.0
2010-02-09,33.48,33.75,32.68,33.49,2863900,30.6254853682281,30.8724650889396,29.8936936031569,30.6346327652915,3130835.99646302,0.0,1.0
2010-02-10,33.06,33.5,32.57,33.32,3263900,30.2412946915657,30.6437801623549,29.7930722354596,30.4791270152138,3568118.86199087,0.0,1.0
2010-02-11,33.34,33.41,32.59,32.9,3037900,30.4974218093406,30.5614535887843,29.8113670295864,30.0949363385515,3321054.04296764,0.0,1.0
2010-02-12,32.76,32.93,32.27,32.87,4100000,29.966872779664,30.1223785297417,29.5186503235579,30.0674941473613,4482149.37166046,0.0,1.0
2010-02-16,32.72,32.72,32.0,32.1,4182000,29.9302831914105,29.9302831914105,29.2716706028464,29.3631445734803,4571792.35909366,0.0,1.0
2010-02-17,33.19,33.72,32.63,32.63,5307200,30.3602108533898,30.8450228977494,29.84795661784,29.84795661784,5801869.0598235,0.0,1.0
2010-02-18,33.15,33.54,32.62,32.62,4585300,30.3236212651362,30.6803697506084,29.8388092207766,29.8388092207766,5012682.80826212,0.0,1.0
2010-02-19,32.8,33.0,32.5,32.95,2729800,30.0034623679176,30.1864103091854,29.7290404560159,30.1406733238684,2984236.91579481,0.0,1.0
2010-02-22,33.42,33.66,32.64,32.64,4063300,30.5706009858477,30.7901385153691,29.8571040149034,29.8571040149034,4442028.66874828,0.0,1.0
2010-02-23,33.0,33.34,32.62,33.15,3433000,30.1864103091854,30.4974218093406,29.8388092207766,30.3236212651362,3752980.19339277,0.0,1.0
2010-02-24,33.93,33.98,32.54,33.19,5177500,31.0371182360806,31.0828552213976,29.7656300442695,30.3602108533898,5660080.0906761,0.0,1.0
2010-02-25,33.87,34.2,32.99,33.53,4678000,30.9822338537003,31.2840979567921,30.177262912122,30.671222353545,5114023.11234819,0.0,1.0
2010-02-26,34.26,34.76,33.91,34.04,3212700,31.3389823391725,31.7963521923419,31.0188234419538,31.1377396037779,3512146.6552033,0.0,1.0
2010-03-01,34.58,34.99,34.03,34.58,3701100,31.6316990452009,32.0067423247999,31.1285922067145,31.6316990452009,4046069.03401281,0.0,1.0
2010-03-02,34.44,34.8,34.29,34.72,4178000,31.5036354863135,31.8329417805955,31.3664245303626,31.7597626040884,4567419.53043838,0.0,1.0
2010-03-03,34.69,35.07,34.21,34.51,3145300,31.7323204128982,32.079921501307,31.2932453538555,31.5676672657572,3438464.49236186,0.0,1.0
2010-03-04,34.04,34.7,33.58,34.69,5001000,31.1377396037779,31.7414678099616,30.716959338862,31.7323204128982,5467129.02626194,0.0,1.0
2010-03-05,34.77,34.82,33.98,34.12,3587800,31.8054995894053,31.8512365747223,31.0828552213976,31.210918780285,3922208.66235205,0.0,1.0
2010-03-08,34.8,34.94,34.37,34.76,2347000,31.8329417805955,31.9610053394829,31.4396037068697,31.7963521923419,2565757.21348466,0.0,1.0
2010-03-09,34.05,34.58,33.78,33.8,3625400,31.1834765890948,31.668858163022,30.9362067306791,30.9545230164877,3958662.84015202,0.04,1.0
2010-03-10,34.33,34.64,33.74,33.91,2762800,31.4399045904149,31.7238070204477,30.899574159062,31.0552625884348,3016768.82406685,0.0,1.0
2010-03-11,34.95,34.99,33.88,34.18,3317900,32.0077094504806,32.0443420220978,31.027788159722,31.3025324468506,3622896.07694058,0.0,1.0
2010-03-12,34.54,35.23,34.29,34.99,2432700,31.6322255914049,32.2641374518006,31.4032720187977,32.0443420220978,2656324.56866492,0.0,1.0
2010-03-15,34.29,34.44,33.45,34.4,2485500,31.4032720187977,31.540644162362,30.6339880148377,31.5040115907449,2713978.1787383,0.0,1.0
2010-03-16,34.96,35.04,33.93,34.33,3322700,32.0168675933849,32.0901327366192,31.0735788742434,31.4399045904149,3628137.31421997,0.0,1.0
2010-03-17,34.83,35.09,34.421,35.09,2267400,31.8978117356292,32.1359234511406,31.5232436908439,32.1359234511406,2475829.45985565,0.0,1.0
2010-03-18,35.84,36.02,34.0,34.25,6015600,32.8227841689621,32.9876307412392,31.1376858745734,31.3666394471806,6568580.62040559,0.0,1.0
2010-03-19,37.08,38.01,35.99,36.03,7779700,33.9583938890936,34.8101011791922,32.9601563125264,32.9967888841435,8494844.5130277,0.0,1.0
2010-03-22,37.28,37.97,36.81,37.39,4975300,34.1415567471793,34.7734686075751,33.7111240306779,34.2422963191265,5432651.63253939,0.0,1.0
2010-03-23,36.94,37.47,36.67,37.42,3372900,33.8301798884336,34.3155614623607,33.5829100300178,34.2697707478393,3682951.92076701,0.0,1.0
2010-03-24,36.39,37.08,36.25,37.02,2617700,33.3264820286978,33.9583938890936,33.1982680280378,33.9034450316679,2858330.58880839,0.0,1.0
2010-03-25,36.1,36.85,36.03,36.83,3769200,33.0608958844735,33.747756602295,32.9967888841435,33.7294403164864,4115681.57364732,0.0,1.0
2010-03-26,35.9,36.48,35.6,36.27,2684000,32.8777330263878,33.4089053148364,32.6029887392592,33.2165843138464,2930725.17873007,0.0,1.0
2010-03-29,36.35,36.43,35.78,36.04,1591900,33.2898494570807,33.363114600315,32.7678353115364,33.0059470270478,1738234.5052237,0.0,1.0
2010-03-30,36.58,36.82,36.17,36.45,2405600,33.5004867438793,33.7202821735821,33.1250028848035,33.3814308861236,2626733.41652498,0.0,1.0
2010-03-31,36.58,36.67,36.06,36.46,2688200,33.5004867438793,33.5829100300178,33.0242633128564,33.3905890290278,2935311.26134954,0.0,1.0
2010-04-01,37.15,37.19,36.64,36.64,2346300,34.0225008894236,34.0591334610407,33.555435601305,33.555435601305,2561982.29763576,0.0,1.0
2010-04-05,37.0,37.61,36.97,37.33,2677900,33.8851287458593,34.4437754630208,33.8576543171464,34.1873474617007,2924064.4396875,0.0,1.0
2010-04-06,37.09,37.3591,36.77,36.93,2011900,33.9675520319979,34.2139976575522,33.6744914590607,33.8210217455293,2196842.76717102,0.0,1.0
2010-04-07,36.25,36.97,35.89,36.97,3054900,33.1982680280378,33.8576543171464,32.8685748834835,33.8576543171464,3335719.95100689,0.0,1.0
2010-04-08,36.62,36.63,35.5,36.07,3895300,33.5371193154964,33.5462774584007,32.5114073102163,33.0334214557607,4253373.24467483,0.0,1.0
2010-04-09,36.63,36.7,36.15,36.55,3976700,33.5462774584007,33.6103844587307,33.106686598995,33.4730123151664,4342255.89353796,0.0,1.0
2010-04-12,36.42,36.67,36.31,36.57,1864300,33.3539564574107,33.5829100300178,33.2532168854635,33.491328600975,2035674.72082954,0.0,1.0
2010-04-13,35.71,36.3,35.22,36.27,4866200,32.7037283112064,33.2440587425593,32.2549793088963,33.2165843138464,5313522.6768764,0.0,1.0
2010-04-14,34.68,35.75,34.64,35.75,7120000,31.7604395920649,32.7403608828235,31.7238070204477,32.7403608828235,7774501.96444042,0.0,1.0
2010-04-15,34.72,34.88,34.06,34.68,5305800,31.797072163682,31.9436024501506,31.1926347319991,31.7604395920649,5793532.65771462,0.0,1.0
2010-04-16,34.49,35.17,34.0,34.6,5123200,31.5864348768834,32.2091885943749,31.1376858745734,31.6871744488306,5594147.25621085,0.0,1.0
2010-04-19,35.3,35.7,34.28,34.28,4627100,32.3282444521306,32.6945701683021,31.3941138758934,31.3941138758934,5052443.5448964,0.0,1.0
2010-04-20,34.93,36.04,34.37,35.58,4115900,31.989393164672,33.0059470270478,31.476537162032,32.5846724534506,4494251.77464051,0.0,1.0
2010-04-21,34.0,35.08,33.81,34.92,4109800,31.1376858745734,32.1267653082363,30.963681159392,31.9802350217677,4487591.03559793,0.0,1.0
2010-04-22,33.53,33.9,33.14,33.85,4793000,30.707253158072,31.0461044455305,30.3500855848048,31.0003137310091,5233593.80836558,0.0,1.0
2010-04-23,33.99,34.21,33.28,33.42,4083900,31.1285277316691,31.3300068755634,30.4782995854648,30.6065135861248,4459310.19277785,0.0,1.0
2010-04-26,32.88,34.24,32.85,34.1,4320500,30.1119738692933,31.3574813042763,30.0844994405805,31.2292673036163,4717659.51367485,0.0,1.0
2010-04-27,32.36,33.28,32.17,32.5,7248800,29.6357504382705,30.4782995854648,29.461745723089,29.7639644389305,7915141.8314376,0.0,1.0
2010-04-28,33.1,33.36,32.22,32.59,6623100,30.3134530131876,30.5515647286991,29.5075364376104,29.846387725069,7231924.71357942,0.0,1.0
2010-04-29,33.81,34.58,33.18,33.18,5997100,30.963681159392,31.668858163022,30.3867181564219,30.3867181564219,6548380.01839124,0.0,1.0
2010-04-30,32.06,33.9,32.0,33.9,7562700,29.3610061511419,31.0461044455305,29.3060572937161,31.0461044455305,8257896.91102157,0.0,1.0
2010-05-03,32.72,32.77,31.9,32.39,6332300,29.9654435828248,30.0112342973462,29.2144758646733,29.6632248669833,6914393.08840254,0.0,1.0
2010-05-04,31.22,32.21,31.15,32.18,5226200,28.5917221471818,29.4983782947062,28.5276151468518,29.4709038659933,5706615.47283126,0.0,1.0
2010-05-05,32.0,32.26,30.78,30.78,7035100,29.3060572937161,29.5441690092276,28.1887638593932,28.1887638593932,7681797.58006109,0.0,1.0
2010-05-06,32.93,33.97,30.78,32.8,9088800,30.1577645838148,31.1102114458605,28.1887638593932,30.038708726059,9924282.78854019,0.0,1.0
2010-05-07,31.39,33.06,30.97,33.06,8912100,28.7474105765547,30.2768204415705,28.3627685745747,30.2768204415705,9731339.74119235,0.0,1.0
2010-05-10,32.65,33.06,32.1,32.45,4642600,29.9013365824948,30.2768204415705,29.397638722759,29.718173724409,5069368.37361111,0.0,1.0
2010-05-11,33.13,33.655,32.17,32.3,3376400,30.3409274419005,30.8217299443755,29.461745723089,29.5808015808447,3686773.65628324,0.0,1.0
2010-05-12,33.96,34.12,33.07,33.28,3249000,31.1010533029563,31.2475835894248,30.2859785844748,30.4782995854648,3547662.48349255,0.0,1.0
2010-05-13,33.84,34.6,33.5,33.72,4022200,30.9911555881048,31.6871744488306,30.6797787293591,30.8812578732534,4391938.45524892,0.0,1.0
2010-05-14,33.43,33.76,32.82,33.57,3297000,30.6156717290291,30.9178904448705,30.0570250118676,30.7438857296891,3600074.85628653,0.0,1.0
2010-05-17,33.67,33.88,32.87,33.33,2924800,30.835467158732,31.027788159722,30.1028157263891,30.5240902999862,3193660.58224654,0.0,1.0
2010-05-18,33.75,34.45,33.63,33.98,4323000,30.9087323019662,31.5498023052663,30.7988345871148,31.1193695887648,4720389.32475787,0.0,1.0
2010-05-19,33.74,34.32,33.44,33.5,3480200,30.899574159062,31.4307464475106,30.6248298719334,30.6797787293591,3800115.41245022,0.0,1.0
2010-05-20,32.63,33.4,32.33,33.0,5477100,29.8830202966862,30.5881973003162,29.6082760095576,30.2218715841448,5980579.31312313,0.0,1.0
2010-05-21,32.65,33.16,31.88,31.99,4533400,29.9013365824948,30.3684018706134,29.1961595788647,29.2968991508119,4950130.2255048,0.0,1.0
2010-05-24,32.71,33.245,32.26,32.44,3057600,29.9562854399205,30.4462460852998,29.5441690092276,29.7090155815047,3338668.14697655,0.0,1.0
2010-05-25,32.16,32.19,31.22,31.61,6186700,29.4525875801847,29.4800620088976,28.5917221471818,28.948889720449,6755408.89092748,0.0,1.0
2010-05-26,32.43,33.26,32.34,32.45,4027500,29.6998574386005,30.4599832996562,29.6174341524619,29.718173724409,4397725.65474491,0.0,1.0
2010-05-27,33.68,33.71,32.72,33.19,2404100,30.8446253016362,30.8720997303491,29.9654435828248,30.3958762993262,2625095.52987518,0.0,1.0
2010-05-28,33.47,33.9,33.25,33.64,2789300,30.6523043006462,31.0461044455305,30.4508251567519,30.8079927300191,3045704.82154687,0.0,1.0
2010-06-01,32.86,33.97,32.82,33.07,3189700,30.0936575834848,31.1102114458605,30.0570250118676,30.2859785844748,3482911.36460332,0.0,1.0
2010-06-02,33.76,33.79,32.95,33.09,3289400,30.9178904448705,30.9453648735834,30.1760808696233,30.3042948702834,3591776.23059415,0.0,1.0
2010-06-03,34.8,34.86,33.7,33.96,3175400,31.8703373069163,31.925286164342,30.8629415874448,31.1010533029563,3467296.84520845,0.0,1.0
2010-06-04,34.07,35.76,33.97,34.27,4178100,31.2017928749034,32.7495190257278,31.1102114458605,31.3849557329891,4562169.47438604,0.0,1.0
2010-06-07,33.91,34.73,33.22,34.03,3489900,31.0552625884348,31.8062303065863,30.4233507280391,31.1651603032863,3810707.07945234,0.0,1.0
2010-06-08,33.63,34.42,33.01,34.26,4762600,30.7988345871148,31.5223278765534,30.2310297270491,31.3757975900848,5200399.30559607,0.0,1.0
2010-06-09,33.29,34.16,33.13,33.87,2944900,30.4874577283691,31.284216161042,30.3409274419005,31.0186300168177,3215608.26335402,0.0,1.0
2010-06-10,34.14,34.2,33.38,33.72,3104400,31.2658998752334,31.3208487326591,30.5698810145077,30.8812578732534,3389770.21045069,0.0,1.0
2010-06-11,34.49,34.54,33.54,33.77,2417900,31.5864348768834,31.6322255914049,30.7164113009762,30.9270485877748,2640164.08705345,0.0,1.0
2010-06-14,34.55,35.19,34.53,34.72,2957000,31.6413837343092,32.2275048801835,31.6230674485006,31.797072163682,3228820.54899583,0.0,1.0
2010-06-15,35.11,35.17,34.74,34.87,2226500,32.1542397369492,32.2091885943749,31.8153884494906,31.9344443072463,2431169.75053745,0.0,1.0
2010-06-16,35.19,35.49,34.75,34.8,1764300,32.2275048801835,32.5022491673121,31.8245465923949,31.8703373069163,1926482.27750874,0.0,1.0
2010-06-17,35.34,35.5,34.95,35.36,2370500,32.3648770237478,32.5114073102163,32.0077094504806,32.3831933095563,2588406.86891939,0.0,1.0
2010-06-18,35.21,35.465,35.07,35.39,2718100,32.245821165992,32.4793538100514,32.117607165332,32.4106677382692,2967959.80190247,0.0,1.0
2010-06-21,35.21,35.94,35.08,35.52,2179800,32.245821165992,32.9143655980049,32.1267653082363,32.5297235960249,2380176.87950664,0.0,1.0
2010-06-22,34.21,35.41,34.11,35.13,4185400,31.3300068755634,32.4289840240778,31.2384254465206,32.1725560227578,4570140.52274845,0.0,1.0
2010-06-23,33.95,34.3,33.72,34.16,3243200,31.091895160052,31.412430161702,30.8812578732534,31.284216161042,3541329.32177994,0.0,1.0
2010-06-24,33.34,34.14,33.28,33.78,2523800,30.5332484428905,31.2658998752334,30.4782995854648,30.9362067306791,2755798.88453016,0.0,1.0
2010-06-25,33.29,33.48,32.93,33.36,4592800,30.4874577283691,30.6614624435505,30.1577645838148,30.5515647286991,5014990.53683736,0.0,1.0
2010-06-28,33.19,33.73,33.09,33.3,2183500,30.3958762993262,30.8904160161577,30.3042948702834,30.4966158712734,2384216.99990951,0.0,1.0
2010-06-29,31.87,32.94,31.65,32.77,4941600,29.1870014359604,30.1669227267191,28.9855222920661,30.0112342973462,5395853.77914029,0.0,1.0
2010-06-30,31.06,31.97,30.95,31.67,4876900,28.4451918607132,29.2785828650033,28.3444522887661,29.0038385778747,5325206.26831174,0.0,1.0
2010-07-01,29.86,31.04,29.12,30.98,9695900,27.3462147121989,28.4268755749047,26.6685121372817,28.3719267174789,10587190.1119407,0.0,1.0
2010-07-02,29.77,30.16,29.58,29.99,3010600,27.2637914260603,27.6209589993275,27.0897867108789,27.4652705699546,3287347.69861578,0.0,1.0
2010-07-06,30.19,30.74,29.83,30.25,4533600,27.6484334280403,28.1521312877761,27.318740283486,27.703382285466,4950348.61039146,0.0,1.0
2010-07-07,30.7,31.27,30.17,30.42,7405500,28.1154987161589,28.6375128617032,27.6301171422318,27.8590707148389,8086246.3901213,0.0,1.0
2010-07-08,31.01,31.29,30.625,30.87,2986700,28.3994011461918,28.6558291475118,28.0468126443768,28.2711871455318,3261250.70466211,0.0,1.0
2010-07-09,31.29,31.35,30.88,31.13,839500,28.6558291475118,28.7107780049375,28.2803452884361,28.5092988610432,916670.561678054,0.0,1.0
2010-07-12,31.13,31.41,30.9,31.1,988000,28.5092988610432,28.7657268623633,28.2986615742447,28.4818244323304,1078821.34000943,0.0,1.0
2010-07-13,31.37,31.705,31.24,31.43,2619900,28.7290942907461,29.0358920780397,28.6100384329904,28.7840431481718,2860732.82256145,0.0,1.0
2010-07-14,31.45,31.66,31.06,31.33,3576300,28.8023594339804,28.9946804349704,28.4451918607132,28.692461719129,3905049.3504815,0.0,1.0
2010-07-15,31.61,31.915,30.865,31.5,3702100,28.948889720449,29.2282130790297,28.2666080740797,28.8481501485018,4042413.44417906,0.0,1.0
2010-07-16,30.34,31.68,30.3,31.39,3732500,27.7858055716046,29.012996720779,27.7491729999875,28.7474105765547,4075607.94694859,0.0,1.0
2010-07-19,31.15,31.29,30.46,30.51,2679600,28.5276151468518,28.6558291475118,27.8957032864561,27.9414940009775,2925920.71122396,0.0,1.0
2010-07-20,31.25,31.32,30.42,30.73,3722700,28.6191965758947,28.6833035762247,27.8590707148389,28.1429731448718,4064907.08750314,0.0,1.0
2010-07-21,30.69,31.5,30.51,31.48,3290200,28.1063405732546,28.8481501485018,27.9414940009775,28.8298338626933,3592649.77014072,0.0,1.0
2010-07-22,31.52,31.63,30.9,31.03,3399800,28.8664664343104,28.9672060062576,28.2986615742447,28.4177174320004,3712324.68802031,0.0,1.0
2010-07-23,31.01,31.54,30.82,31.4,3799300,28.3994011461918,28.884782720119,28.2253964310104,28.756568719459,4148548.49908687,0.0,1.0
2010-07-26,31.78,31.85,30.95,31.0,2197400,29.1045781498219,29.1686851501519,28.3444522887661,28.3902430032875,2399394.74953109,0.0,1.0
2010-07-27,31.53,32.05,31.46,31.99,2129400,28.8756245772147,29.3518480082376,28.8115175768847,29.2968991508119,2325143.88807296,0.0,1.0
2010-07-28,30.37,31.66,30.23,31.41,3677800,27.8132800003175,28.9946804349704,27.6850659996575,28.7657268623633,4015879.68045211,0.0,1.0
2010-07-29,30.62,31.02,30.23,30.63,2944900,28.0422335729246,28.4085592890961,27.6850659996575,28.0513917158289,3215608.26335402,0.0,1.0
2010-07-30,30.76,31.01,30.06,30.39,2607100,28.1704475735846,28.3994011461918,27.5293775702846,27.8315962861261,2846756.18981639,0.0,1.0
2010-08-02,31.59,31.645,30.99,31.28,2890100,28.9305734346404,28.980943220614,28.3810848603832,28.6466710046075,3155770.80441423,0.0,1.0
2010-08-03,31.77,32.21,31.32,31.4,3151400,29.0954200069176,29.4983782947062,28.6833035762247,28.756568719459,3441090.65881145,0.0,1.0
2010-08-04,32.15,32.37,31.72,31.8,3199300,29.4434294372804,29.6449085811747,29.0496292923961,29.1228944356304,3493393.83916212,0.0,1.0
2010-08-05,33.96,34.03,32.66,33.78,5912200,31.1010533029563,31.1651603032863,29.910494725399,30.9362067306791,6455675.63401189,0.0,1.0
2010-08-06,34.39,34.56,33.52,33.62,3242500,31.4948534478406,31.6505418772134,30.6980950151677,30.7896764442105,3540564.9746767,0.0,1.0
2010-08-09,34.64,34.77,34.38,34.68,2547200,31.7238070204477,31.8428628782035,31.4856953049363,31.7604395920649,2781349.91626723,0.0,1.0
2010-08-10,34.86,35.0,34.14,34.35,2727200,31.925286164342,32.053500165002,31.2658998752334,31.4582208762234,2977896.31424466,0.0,1.0
2010-08-11,33.4,34.37,32.84,34.37,5760200,30.5881973003162,31.476537162032,30.0753412976762,31.476537162032,6289703.1201643,0.0,1.0
2010-08-12,33.42,33.56,32.78,33.15,2395800,30.6065135861248,30.7347275867848,30.0203924402505,30.3592437277091,2616032.55707955,0.0,1.0
2010-08-13,33.38,33.52,32.94,33.28,2110300,30.5698810145077,30.6980950151677,30.1669227267191,30.4782995854648,2304288.13139868,0.0,1.0
2010-08-16,33.37,33.43,32.55,33.14,2903000,30.5607228716034,30.6156717290291,29.8097551534519,30.3500855848048,3169856.62960261,0.0,1.0
2010-08-17,33.78,34.14,33.355,33.71,1982500,30.9362067306791,31.2658998752334,30.5469856572469,30.8720997303491,2164740.18883471,0.0,1.0
2010-08-18,33.77,33.96,33.32,33.71,3029100,30.9270485877748,31.1010533029563,30.5149321570819,30.8720997303491,3307548.30063013,0.0,1.0
2010-08-19,32.88,33.73,32.61,33.56,3367700,30.1119738692933,30.8904160161577,29.8647040108776,30.7347275867848,3677273.91371434,0.0,1.0
2010-08-20,32.41,32.95,32.1,32.61,1962900,29.6815411527919,30.1760808696233,29.397638722759,29.8647040108776,2143338.46994384,0.0,1.0
2010-08-23,32.72,33.04,32.48,32.58,2619700,29.9654435828248,30.2585041557619,29.7456481531219,29.8372295821648,2860514.4376748,0.0,1.0
2010-08-24,31.77,32.49,31.77,32.3,2776900,29.0954200069176,29.7548062960262,29.0954200069176,29.5808015808447,3032164.95857508,0.0,1.0
2010-08-25,32.33,32.47,31.39,31.54,2164100,29.6082760095576,29.7364900102176,28.7474105765547,28.884782720119,2363033.66590527,0.0,1.0
2010-08-26,32.0,32.75,31.905,32.49,1763000,29.3060572937161,29.9929180115376,29.2190549361254,29.7548062960262,1925062.77574558,0.0,1.0
2010-08-27,32.52,32.56,31.57,32.16,1816700,29.782280724739,29.8189132963562,28.9122571488318,29.4525875801847,1983699.11780884,0.0,1.0
2010-08-30,31.91,32.75,31.91,32.42,1232600,29.2236340075776,29.9929180115376,29.2236340075776,29.6906992956962,1345906.05637209,0.0,1.0
2010-08-31,32.22,32.8,31.5,31.78,3526800,29.5075364376104,30.038708726059,28.8481501485018,29.1045781498219,3850999.09103772,0.0,1.0
2010-09-01,33.57,33.58,32.39,32.68,2752400,30.7438857296891,30.7530438725934,29.6632248669833,29.9288110112076,3005412.80996149,0.0,1.0
2010-09-02,33.02,33.62,32.74,33.41,3325900,30.2401878699534,30.7896764442105,29.9837598686333,30.5973554432205,3631631.47240623,0.0,1.0
2010-09-03,33.76,33.92,33.28,33.34,1995100,30.9178904448705,31.0644207313391,30.4782995854648,30.5332484428905,2178498.43669313,0.0,1.0
2010-09-07,33.48,33.74,33.16,33.52,1457500,30.6614624435505,30.899574159062,30.3684018706134,30.6980950151677,1591479.86140055,0.0,1.0
2010-09-08,33.65,33.72,33.35,33.48,1692200,30.8171508729234,30.8812578732534,30.5424065857948,30.6614624435505,1847754.52587445,0.0,1.0
2010-09-09,34.39,34.65,33.9,34.02,2885900,31.4948534478406,31.732965163352,31.0461044455305,31.156002160382,3151184.72179475,0.0,1.0
2010-09-10,34.64,34.69,34.195,34.48,1932200,31.7238070204477,31.7695977349692,31.316269661207,31.5772767339791,2109816.38984436,0.0,1.0
2010-09-13,35.26,35.36,34.79,35.16,3383400,32.2916118805135,32.3831933095563,31.861179164012,32.2000304514706,3694417.12731569,0.0,1.0
2010-09-14,35.07,35.39,34.91,35.24,2576000,32.117607165332,32.4106677382692,31.9710768788635,32.2732955947049,2812797.33994362,0.0,1.0
2010-09-15,34.65,35.0,34.4,34.9,2900800,31.732965163352,32.053500165002,31.5040115907449,31.9619187359592,3167454.39584955,0.0,1.0
2010-09-16,34.64,34.7,34.25,34.6,1784100,31.7238070204477,31.7787558778735,31.3666394471806,31.6871744488306,1948102.38128626,0.0,1.0
2010-09-17,34.47,34.97,34.33,34.9,2055000,31.5681185910749,32.0260257362892,31.4399045904149,31.9619187359592,2243904.71024228,0.0,1.0
2010-09-20,34.98,35.05,34.43,34.51,1490200,32.0351838791935,32.0992908795235,31.5314860194577,31.604751162692,1627185.79036645,0.0,1.0
2010-09-21,35.59,35.88,34.8,35.0,2260900,32.5938305963549,32.8594167405792,31.8703373069163,32.053500165002,2468731.9510398,0.0,1.0
2010-09-22,35.47,35.7,35.08,35.51,2283400,32.4839328815035,32.6945701683021,32.1267653082363,32.5205654531206,2493300.25078698,0.0,1.0
2010-09-23,35.14,35.83,35.015,35.12,2027800,32.181714165662,32.8136260260578,32.0672373793585,32.1633978798535,2214204.36565903,0.0,1.0
2010-09-24,36.01,36.01,35.57,35.65,2213900,32.978472598335,32.978472598335,32.5755143105464,32.6487794537806,2417411.50267902,0.0,1.0
2010-09-27,35.64,36.04,35.63,35.9,2010400,32.6396213108764,33.0059470270478,32.6304631679721,32.8777330263878,2195204.88052121,0.0,1.0
2010-09-28,35.54,35.76,35.34,35.68,2797300,32.5480398818335,32.7495190257278,32.3648770237478,32.6762538824935,3054440.21701253,0.0,1.0
2010-09-29,35.34,35.67,34.95,35.48,3037400,32.3648770237478,32.6670957395892,32.0077094504806,32.4930910244078,3316611.27342575,0.0,1.0
2010-09-30,35.78,35.99,35.4,35.65,3491900,32.7678353115364,32.9601563125264,32.4198258811735,32.6487794537806,3812890.92831875,0.0,1.0
2010-10-01,36.03,36.18,35.37,36.05,2715100,32.9967888841435,33.1341610277078,32.3923514524606,33.0151051699521,2964684.02860284,0.0,1.0
2010-10-04,35.16,36.05,34.95,35.92,2334200,32.2000304514706,33.0151051699521,32.0077094504806,32.8960493121964,2548770.01199394,0.0,1.0
2010-10-05,35.82,35.92,35.23,35.49,2594100,32.8044678831535,32.8960493121964,32.2641374518006,32.5022491673121,2832561.17218468,0.0,1.0
2010-10-06,34.58,36.04,34.33,35.47,3437200,31.668858163022,33.0059470270478,31.4399045904149,32.4839328815035,3753162.66182228,0.0,1.0
2010-10-07,35.37,35.58,34.7101,34.76,2378000,32.3923514524606,32.5846724534506,31.7880056022068,31.8337047352992,2596596.30216845,0.0,1.0
2010-10-08,35.42,35.55,34.99,35.39,1236900,32.4381421669821,32.5571980247378,32.0443420220978,32.4106677382692,1350601.33143488,0.0,1.0
2010-10-11,36.05,36.215,35.42,35.42,1538200,33.0151051699521,33.1662145278728,32.4381421669821,32.4381421669821,1679598.16316043,0.0,1.0
2010-10-12,36.13,36.3,35.58,35.95,2790300,33.0883703131864,33.2440587425593,32.5846724534506,32.9235237409092,3046796.74598007,0.0,1.0
2010-10-13,36.19,36.55,36.0,36.36,3778500,33.1433191706121,33.4730123151664,32.9693144554307,33.299007599985,4125836.47087615,0.0,1.0
2010-10-14,35.95,36.63,35.625,36.19,3294600,32.9235237409092,33.5462774584007,32.6258840965199,33.1433191706121,3597454.23764684,0.0,1.0
2010-10-15,35.87,36.35,35.54,36.28,3641300,32.8502585976749,33.2898494570807,32.5480398818335,33.2257424567507,3976024.43864002,0.0,1.0
2010-10-18,35.71,35.95,35.27,35.82,3300900,32.7037283112064,32.9235237409092,32.3007700234178,32.8044678831535,3604333.36157604,0.0,1.0
2010-10-19,34.62,35.24,34.43,35.18,3314600,31.7054907346392,32.2732955947049,31.5314860194577,32.2183467372792,3619292.72631099,0.0,1.0
2010-10-20,35.31,35.6,34.62,34.64,1854100,32.3374025950349,32.6029887392592,31.7054907346392,31.7238070204477,2024537.09161082,0.0,1.0
2010-10-21,35.66,35.66,35.01,35.35,2516100,32.6579375966849,32.6579375966849,32.0626583079063,32.3740351666521,2747391.06639446,0.0,1.0
2010-10-22,36.17,36.41,35.58,35.66,2239000,33.1250028848035,33.3447983145064,32.5846724534506,32.6579375966849,2444818.80595255,0.0,1.0
2010-10-25,36.38,36.74,36.32,36.51,2357800,33.3173238857935,33.6470170303479,33.2623750283678,33.4363797435493,2574539.42861765,0.0,1.0
2010-10-26,36.13,36.38,35.87,36.16,2006100,33.0883703131864,33.3173238857935,32.8502585976749,33.1158447418992,2190509.60545842,0.0,1.0
2010-10-27,35.84,36.76,35.5475,35.84,3782000,32.8227841689621,33.6653333161564,32.5549084890117,32.8227841689621,4129658.20639237,0.0,1.0
2010-10-28,35.66,36.3,35.34,36.12,2542500,32.6579375966849,33.2440587425593,32.3648770237478,33.0792121702821,2776217.87143115,0.0,1.0
2010-10-29,35.16,36.11,35.05,35.64,3755500,32.2000304514706,33.0700540273778,32.0992908795235,32.6396213108764,4100722.20891237,0.0,1.0
2010-11-01,35.38,35.81,34.87,35.32,3565800,32.4015095953649,32.7953097402492,31.9344443072463,32.3465607379392,3893584.14393282,0.0,1.0
2010-11-02,36.85,36.86,35.72,35.72,3824100,33.747756602295,33.7569147451993,32.7128864541107,32.7128864541107,4175628.22503043,0.0,1.0
2010-11-03,36.82,37.48,36.24,36.85,3401400,33.7202821735821,34.324719605265,33.1891098851335,33.747756602295,3714071.76711344,0.0,1.0
2010-11-04,37.37,37.4,36.78,37.2,2172000,34.2239800333179,34.2514544620307,33.683649601965,34.068291603945,2371659.86892761,0.0,1.0
2010-11-05,37.36,37.83,36.89,37.48,3070700,34.2148218904136,34.6452546069151,33.7843891739121,34.324719605265,3352972.35705158,0.0,1.0
2010-11-08,36.83,37.6,36.72,37.13,3727700,33.7294403164864,34.4346173201165,33.6287007445393,34.004184603615,4070366.70966919,0.0,1.0
2010-11-09,36.56,37.005,36.39,36.88,3275700,33.4821704580707,33.8897078173114,33.3264820286978,33.7752310310079,3576816.8658592,0.0,1.0
2010-11-10,36.65,36.735,36.07,36.58,2890900,33.5645937442093,33.6424379588957,33.0334214557607,33.5004867438793,3156644.34396079,0.0,1.0
2010-11-11,37.0,37.12,36.28,36.37,2938800,33.8851287458593,33.9950264607107,33.2257424567507,33.3081657428893,3208947.52431145,0.0,1.0
2010-11-12,37.36,37.65,36.91,37.11,3050000,34.2148218904136,34.4804080346379,33.8027054597207,33.9858683178064,3330369.52128417,0.0,1.0
2010-11-15,36.46,37.515,36.44,37.37,3157400,33.3905890290278,34.35677310543,33.3722727432193,34.2239800333179,3447642.20541071,0.0,1.0
2010-11-16,35.81,36.27,35.63,36.15,2208300,32.7953097402492,33.2165843138464,32.6304631679721,33.106686598995,2411296.72585306,0.0,1.0
2010-11-17,36.24,36.31,35.46,35.88,2097400,33.1891098851335,33.2532168854635,32.4747747385992,32.8594167405792,2290202.30621031,0.0,1.0
2010-11-18,36.5,36.93,35.82,36.33,2086000,33.427221600645,33.8210217455293,32.8044678831535,33.2715331712721,2277754.36767173,0.0,1.0
2010-11-19,37.45,37.48,36.1,36.4,4347800,34.2972451765522,34.324719605265,33.0608958844735,33.3356401716021,4747469.05070142,0.0,1.0
2010-11-22,37.51,38.5499,36.905,38.12,4988700,34.3521940339779,35.3045493145946,33.7981263882686,34.9108407511394,5447283.41994438,0.0,1.0
2010-11-23,36.36,37.19,36.17,37.09,3449500,33.299007599985,34.0591334610407,33.1250028848035,33.9675520319979,3766593.33235074,0.0,1.0
2010-11-24,36.69,36.9,36.48,36.48,2004100,33.6012263158264,33.7935473168164,33.4089053148364,33.4089053148364,2188325.756592,0.0,1.0
2010-11-26,36.21,36.66,36.01,36.26,1036000,33.1616354564207,33.5737518871136,32.978472598335,33.2074261709421,1131233.71280341,0.0,1.0
2010-11-29,36.92,36.97,35.63,35.95,3442500,33.811863602625,33.8576543171464,32.6304631679721,32.9235237409092,3758949.86131828,0.0,1.0
2010-11-30,36.81,37.1,36.345,36.59,3023100,33.7111240306779,33.9767101749022,33.2852703856285,33.5096448867836,3300996.75403088,0.0,1.0
2010-12-01,38.0,38.0,37.23,37.23,3866300,34.8009430362879,34.8009430362879,34.0957660326579,34.0957660326579,4221707.43611181,0.0,1.0
2010-12-02,38.26,38.34,37.74,37.99,3281400,35.0390547517994,35.1123198950337,34.5628313207765,34.7917848933836,3583040.83512848,0.0,1.0
2010-12-03,37.98,38.21,37.69,38.21,1845000,34.7826267504794,34.9932640372779,34.5170406062551,34.9932640372779,2014600.57926862,0.0,1.0
2010-12-06,37.56,38.06,37.53,37.95,2095000,34.3979847484993,34.8558918937136,34.3705103197865,34.7551523217665,2287581.68757061,0.0,1.0
2010-12-07,37.03,37.9,36.97,37.9,4459000,33.9126031745722,34.7093616072451,33.8576543171464,34.7093616072451,4868891.04767413,0.0,1.0
2010-12-08,36.93,37.25,36.7,37.05,2920100,33.8210217455293,34.1140823184665,33.6103844587307,33.9309194603807,3188528.53741046,0.0,1.0
2010-12-09,37.62,37.89,37.09,37.13,3328500,34.452933605925,34.7002034643408,33.9675520319979,34.004184603615,3634470.47593259,0.0,1.0
2010-12-10,37.65,37.89,37.53,37.77,1729100,34.4804080346379,34.7002034643408,34.3705103197865,34.5903057494893,1888046.53745982,0.0,1.0
2010-12-13,37.5,38.35,37.26,37.57,3711800,34.3430358910736,35.1214780379379,34.1232404613707,34.4071428914036,4053005.11118118,0.0,1.0
2010-12-14,37.15,37.79,37.02,37.54,2783800,34.0225008894236,34.6086220352979,33.9034450316679,34.3796684626908,3039699.23716422,0.0,1.0
2010-12-15,36.83,37.21,36.345,37.04,2814600,33.7294403164864,34.0774497468493,33.2852703856285,33.9217613174764,3073330.50970703,0.0,1.0
2010-12-16,36.34,36.92,35.95,36.85,3838900,33.2806913141764,33.811863602625,32.9235237409092,33.747756602295,4191788.70664191,0.0,1.0
2010-12-17,36.7,36.77,36.18,36.33,2769200,33.6103844587307,33.6744914590607,33.1341610277078,33.2715331712721,3023757.14043939,0.0,1.0
2010-12-20,36.76,36.8595,36.5,36.85,1372400,33.6653333161564,33.7564568380541,33.427221600645,33.747756602295,1498557.09213456,0.0,1.0
2010-12-21,37.0,37.35,36.78,36.85,2679600,33.8851287458593,34.2056637475093,33.683649601965,33.747756602295,2925920.71122396,0.0,1.0
2010-12-22,36.65,37.07,36.54,36.97,1713300,33.5645937442093,33.9492357461893,33.4638541722621,33.8576543171464,1870794.13141514,0.0,1.0
2010-12-23,36.63,36.83,36.44,36.67,1265700,33.5462774584007,33.7294403164864,33.3722727432193,33.5829100300178,1382048.75511127,0.0,1.0
2010-12-27,36.55,36.6,36.16,36.45,806800,33.4730123151664,33.5188030296878,33.1158447418992,33.3814308861236,880964.632712155,0.0,1.0
2010-12-28,36.6,36.6505,36.27,36.57,1070400,33.5188030296878,33.5650516513545,33.2165843138464,33.491328600975,1168795.91330577,0.0,1.0
2010-12-29,36.54,36.72,36.41,36.55,931700,33.4638541722621,33.6287007445393,33.3447983145064,33.4730123151664,1017345.99441982,0.0,1.0
2010-12-30,36.25,36.5,36.19,36.45,1377500,33.1982680280378,33.427221600645,33.1433191706121,33.3814308861236,1504125.90674392,0.0,1.0
2010-12-31,36.66,36.81,36.22,36.24,1330200,33.5737518871136,33.7111240306779,33.170793599325,33.1891098851335,1452477.88105318,0.0,1.0
2011-01-03,37.82,37.9,36.76,36.86,3245600,34.6360964640108,34.7093616072451,33.6653333161564,33.7569147451993,3543949.94041964,0.0,1.0
2011-01-04,37.48,37.92,37.37,37.78,2326100,34.324719605265,34.7276778930536,34.2239800333179,34.5994638923936,2539925.42408496,0.0,1.0
2011-01-05,37.6,37.9,37.21,37.31,5450000,34.4346173201165,34.7093616072451,34.0774497468493,34.1690311758922,5950988.16098319,0.0,1.0
2011-01-06,39.01,39.14,37.98,38.18,5900600,35.7259154696208,35.8449713273766,34.7826267504794,34.9657896085651,6443009.31058669,0.0,1.0
2011-01-07,39.41,39.45,38.72,39.13,3762300,36.0922411857923,36.1288737574094,35.4603293253965,35.8358131844723,4108147.29505818,0.0,1.0
2011-01-10,39.28,39.41,38.85,39.13,2579200,35.9731853280366,36.0922411857923,35.5793851831523,35.8358131844723,2816291.49812988,0.0,1.0
2011-01-11,39.5,39.75,39.36,39.44,2805300,36.1746644719309,36.403618044538,36.0464504712709,36.1197156145051,3063175.61247819,0.0,1.0
2011-01-12,39.32,39.75,39.15,39.75,2319000,36.0098178996537,36.403618044538,35.8541294702808,36.403618044538,2532172.76060918,0.0,1.0
2011-01-13,39.53,39.66,39.22,39.31,1733000,36.2021389006437,36.3211947583995,35.9182364706109,36.0006597567494,1892305.04274934,0.0,1.0
2011-01-14,40.03,40.435,39.215,39.41,2988100,36.660046045858,37.0309508334816,35.9136573991587,36.0922411857923,3262779.39886861,0.0,1.0
2011-01-18,41.14,41.14,40.04,40.11,3869600,37.6765999082338,37.6765999082338,36.6692041887623,36.7333111890923,4225310.78674139,0.0,1.0
2011-01-19,40.41,41.03,40.21,40.91,2869700,37.0080554762209,37.5758603362867,36.8248926181352,37.4659626214352,3133495.54597679,0.0,1.0
2011-01-20,40.85,40.86,40.12,40.26,3454600,37.4110137640095,37.4201719069138,36.7424693319966,36.8706833326566,3772162.1469601,0.0,1.0
2011-01-21,40.97,41.05,40.58,40.89,3069600,37.520911478861,37.5941766220952,37.1637439055938,37.4476463356267,3351771.24017504,0.0,1.0
2011-01-24,40.51,41.09,40.36,40.93,1740200,37.0996369052638,37.6308091937124,36.9622647616995,37.4842789072438,1900166.89866843,0.0,1.0
2011-01-25,41.62,41.77,40.18,40.46,4133100,38.1161907676396,38.2535629112039,36.7974181894223,37.0538461907424,4513032.87489167,0.0,1.0
2011-01-26,42.06,42.18,41.63,41.63,3293000,38.5191490554282,38.6290467702796,38.1253489105439,38.1253489105439,3595707.1585537,0.0,1.0
2011-01-27,42.55,42.67,41.9,41.93,2592300,38.9678980577382,39.0777957725896,38.3726187689596,38.4000931976724,2830595.7082049,0.0,1.0
2011-01-28,41.26,42.65,41.23,42.55,2522900,37.7864976230853,39.0594794867811,37.7590231943724,38.9678980577382,2754816.15254027,0.0,1.0
2011-01-31,42.02,42.03,41.32,41.4,3575100,38.482516483811,38.4916746267153,37.841446480511,37.9147116237453,3903739.04116166,0.0,1.0
2011-02-01,42.91,42.95,41.985,42.18,2615400,39.2975912022925,39.3342237739096,38.450462983646,38.6290467702796,2855819.16261201,0.0,1.0
2011-02-02,42.26,42.755,42.11,42.68,3752500,38.7023119135139,39.1556399872761,38.5649397699496,39.0869539154939,4097446.43561274,0.0,1.0
2011-02-03,42.56,43.0,41.38,42.51,4005700,38.9770562006425,39.3800144884311,37.8963953379367,38.931265486121,4373921.70210098,0.0,1.0
2011-02-04,42.83,44.0,42.14,43.26,2923400,39.2243260590582,40.2958287788597,38.5924141986625,39.6181262039425,3192131.88804005,0.0,1.0
2011-02-07,42.31,43.08,42.25,42.88,1667200,38.7481026280353,39.4532796316654,38.6931537706096,39.2701167735796,1820456.41504425,0.0,1.0
2011-02-08,42.66,42.87,42.16,42.37,1662700,39.0686376296853,39.2609586306753,38.610730484471,38.803051485461,1815542.75509482,0.0,1.0
2011-02-09,42.81,43.04,42.34,42.39,1573300,39.2060097732496,39.4166470600482,38.7755770567482,38.8213677712696,1717924.71076603,0.0,1.0
2011-02-10,43.0,43.16,42.58,42.62,1450400,39.3800144884311,39.5265447748996,38.995372486451,39.0320050580682,1583727.19792477,0.0,1.0
2011-02-11,42.92,43.17,42.59,42.7,1150800,39.3067493451968,39.5357029178039,39.0045306293553,39.1052702013025,1256586.63773568,0.0,1.0
2011-02-14,42.97,43.07,42.67,42.94,929500,39.3525400597182,39.4441214887611,39.0777957725896,39.3250656310054,1014943.76066677,0.0,1.0
2011-02-15,42.48,42.87,42.36,42.66,1601000,38.9037910574082,39.2609586306753,38.7938933425567,39.0686376296853,1748171.01756589,0.0,1.0
2011-02-16,43.01,43.35,42.62,42.69,1320200,39.3891726313354,39.7005494900811,39.0320050580682,39.0961120583982,1441558.6367211,0.0,1.0
2011-02-17,43.52,43.71,42.66,42.96,1638600,39.856237919454,40.0302426346354,39.0686376296853,39.3433819168139,1789227.37625451,0.0,1.0
2011-02-18,43.13,43.86,42.99,43.53,2024400,39.4990703461868,40.1676147781997,39.3708563455268,39.8653960623583,2210491.82258612,0.0,1.0
2011-02-22,42.2,43.14,42.02,42.77,2051400,38.6473630560882,39.5082284890911,38.482516483811,39.1693772016325,2239973.78228274,0.0,1.0
2011-02-23,41.89,42.44,41.48,42.21,2655500,38.3634606260553,38.867158485791,37.9879767669796,38.6565211989925,2899605.33238365,0.0,1.0
2011-02-24,41.53,42.01,41.06,41.79,2947700,38.033767481501,38.4733583409067,37.6033347649995,38.2718791970124,3218665.651767,0.0,1.0
2011-02-25,41.99,42.31,41.65,41.73,2491700,38.4550420550982,38.7481026280353,38.1436651963524,38.2169303395867,2720748.11022419,0.0,1.0
2011-02-28,42.07,42.4775,41.68,42.11,2360400,38.5283071983324,38.9015015216821,38.1711396250653,38.5649397699496,2577378.43214399,0.0,1.0
2011-03-01,41.85,42.55,41.83,42.28,1526200,38.3268280544382,38.9678980577382,38.3085117686296,38.7206281993225,1666495.06996193,0.0,1.0
2011-03-02,42.43,42.97,41.7478,41.82,2184600,38.8580003428868,39.3525400597182,38.2332318339563,38.2993536257253,2385418.11678603,0.0,1.0
2011-03-03,43.82,44.03,42.68,42.69,3508400,40.1309822065826,40.3233032075726,39.0869539154939,39.0961120583982,3830907.68146668,0.0,1.0
2011-03-04,43.82,43.91,42.92,43.08,2580100,40.1309822065826,40.2134054927211,39.3067493451968,39.4532796316654,2817274.23011977,0.0,1.0
2011-03-07,43.0,43.82,42.39,43.62,2423300,39.3800144884311,40.1309822065826,38.8213677712696,39.9478193484968,2646060.47899276,0.0,1.0
2011-03-08,43.47,43.67,42.95,43.01,2045600,39.8104472049325,39.9936100630183,39.3342237739096,39.3891726313354,2233640.62057013,0.0,1.0
2011-03-09,44.12,44.2,43.3,43.3,1888600,40.4423590653283,40.5156906320832,39.6907105060905,39.6907105060905,2060340.54208859,0.04,1.0
2011-03-10,42.94,43.74,42.79,43.58,2224100,39.3607184556935,40.0940341232425,39.223221768028,39.9473709897327,2426349.35913335,0.0,1.0
2011-03-11,43.57,43.6,42.58,42.96,3121800,39.9382045438883,39.9657038814214,39.0307264052964,39.3790513473822,3405682.04187873,0.0,1.0
2011-03-14,42.96,43.58,42.67,43.31,3395500,39.3790513473822,39.9473709897327,39.1132244178957,39.6998769519349,3704271.05298201,0.0,1.0
2011-03-15,42.4,42.65,40.73,40.83,2659300,38.8657303800979,39.094891526207,37.3349339240893,37.4265983825329,2901124.43268887,0.0,1.0
2011-03-16,41.41,42.47,40.985,42.47,2260000,37.958252241506,38.9298955010084,37.5686782931206,38.9298955010084,2465513.93896019,0.0,1.0
2011-03-17,41.72,42.14,41.29,41.98,1590700,38.2424120626812,38.6274027881445,37.8482548913736,38.4807396546347,1735350.89500176,0.0,1.0
2011-03-18,41.61,42.36,41.45,42.15,2751200,38.1415811583932,38.8290645967204,37.9949180248834,38.6365692339888,3001381.39330411,0.0,1.0
2011-03-21,41.96,42.2,41.79,42.17,1955200,38.4624067629459,38.6824014632106,38.3065771835918,38.6549021256776,2132996.83781194,0.0,1.0
2011-03-22,41.89,42.47,41.88,42.05,2216000,38.3982416420354,38.9298955010084,38.389075196191,38.5449047755452,2417512.78262645,0.0,1.0
2011-03-23,41.44,41.82,41.09,41.82,2464600,37.9857515790391,38.3340765211249,37.6649259744864,38.3340765211249,2688719.31591207,0.0,1.0
2011-03-24,42.43,42.43,41.62,41.66,2043500,38.893229717631,38.893229717631,38.1507476042376,38.1874133876151,2229326.43109078,0.0,1.0
2011-03-25,42.6,43.17,42.36,42.49,1359500,39.0490592969851,39.5715467101138,38.8290645967204,38.9482283926972,1483126.63717539,0.0,1.0
2011-03-28,42.57,42.765,42.43,42.72,1044000,39.0215599594521,39.2003056534171,38.893229717631,39.1590566471175,1138936.52755506,0.0,1.0
2011-03-29,42.76,42.84,42.52,42.58,1146200,39.195722430495,39.2690539972499,38.9757277302302,39.0307264052964,1250430.12249388,0.0,1.0
2011-03-30,43.52,43.61,42.665,42.93,2006700,39.8923723146665,39.9748703272658,39.1086411949735,39.3515520098491,2189180.00942983,0.0,1.0
2011-03-31,44.28,44.29,43.37,43.87,3456900,40.5890221988381,40.5981886446824,39.7548756270011,40.2131979192192,3771254.48477499,0.0,1.0
2011-04-01,44.56,45.0,44.22,44.53,2876800,40.8456826824802,41.2490062996322,40.5340235237719,40.8181833449472,3138402.87592951,0.0,1.0
2011-04-04,44.44,44.875,44.36,44.78,1466500,40.7356853323479,41.1344257265777,40.662353765593,41.0473444910562,1599856.72189607,0.0,1.0
2011-04-05,43.76,44.41,43.64,44.41,3056700,40.1123670149312,40.7081859948148,40.0023696647989,40.7081859948148,3334662.14921222,0.0,1.0
2011-04-06,43.84,43.96,43.22,43.92,2473200,40.1856985816861,40.2956959318185,39.6173789393356,40.259030148441,2698101.36010458,0.0,1.0
2011-04-07,43.35,44.145,43.25,43.67,2831200,39.7365427353124,40.4652751799392,39.6448782768687,40.029869002332,3088656.22300181,0.0,1.0
2011-04-08,43.13,43.76,42.9,43.51,1744700,39.5348809267364,40.1123670149312,39.324052672316,39.8832058688222,1903354.94216984,0.0,1.0
2011-04-11,43.98,43.98,43.23,43.24,2814800,40.3140288235072,40.3140288235072,39.62654538518,39.6357118310244,3070764.88291378,0.0,1.0
2011-04-12,44.65,44.79,43.63,43.74,3054400,40.9281806950795,41.0565109369006,39.9932032189545,40.0940341232425,3332152.99785841,0.0,1.0
2011-04-13,44.25,44.96,43.99,44.77,2224300,40.561522861305,41.2123405162547,40.3231952693516,41.0381780452119,2426567.54620759,0.0,1.0
2011-04-14,44.33,44.39,43.49,44.01,1946300,40.6348544280599,40.6898531031261,39.8648729771334,40.3415281610403,2123287.51300806,0.0,1.0
2011-04-15,44.48,44.81,43.93,44.41,1870300,40.7723511157253,41.0748438285893,40.2681965942854,40.7081859948148,2040376.42479524,0.0,1.0
2011-04-18,43.14,43.95,42.88,43.9,1818400,39.5440473725807,40.2865294859741,39.3057197806273,40.2406972567523,1983756.87902886,0.0,1.0
2011-04-19,43.35,43.54,42.8,43.28,1660100,39.7365427353124,39.9107052063552,39.2323882138724,39.6723776144018,1811061.80976452,0.0,1.0
2011-04-20,43.88,44.02,43.69,43.92,2364500,40.2223643650636,40.3506946068847,40.0482018940207,40.259030148441,2579516.68525282,0.0,1.0
2011-04-21,45.29,45.98,44.73,44.73,2742800,41.5148332291187,42.1473179923797,41.0015122618344,41.0015122618344,2992217.53618585,0.0,1.0
2011-04-25,45.3,45.4,44.815,45.26,1484100,41.5239996749631,41.6156641334067,41.0794270515115,41.4873338915856,1619057.18442957,0.0,1.0
2011-04-26,45.5,45.97,45.23,45.59,2500000,41.7073285918503,42.1381515465354,41.4598345540525,41.7898266044496,2727338.42805331,0.0,1.0
2011-04-27,45.92,46.0,45.33,45.69,2234000,42.0923193173136,42.1656508840685,41.5514990124962,41.8814910628932,2437149.61930844,0.0,1.0
2011-04-28,46.97,47.19,46.0,46.08,4131000,43.0547961309717,43.2564579395476,42.1656508840685,42.2389824508234,4506654.01851529,0.0,1.0
2011-04-29,46.83,47.03,46.45,47.03,2910900,42.9264658891506,43.1097948060378,42.5781409470648,43.1097948060378,3175603.77208815,0.0,1.0
2011-05-02,46.4,47.67,46.3413,47.18,3804900,42.532308717843,43.696447340077,42.4785016807366,43.2472914937033,4150899.99396001,0.0,1.0
2011-05-03,46.5,46.6,46.07,46.42,2722800,42.6239731762866,42.7156376347302,42.229816004979,42.5506416095317,2970398.82876142,0.0,1.0
2011-05-04,45.92,46.72,45.47,46.59,4014500,42.0923193173136,42.8256349848626,41.6798292543172,42.7064711888859,4379560.047768,0.0,1.0
2011-05-05,47.18,47.74,46.571,47.2,4339700,43.2472914937033,43.7606124609876,42.6890549417816,43.265624385392,4734332.23048918,0.0,1.0
2011-05-06,46.88,47.76,46.67,47.65,3508800,42.9722981183724,43.7789453526763,42.7798027556408,43.6781144483883,3827874.03054138,0.0,1.0
2011-05-09,47.17,47.32,46.8,46.93,2551800,43.2381250478589,43.3756217355243,42.8989665516175,43.0181303475942,2783848.88028258,0.0,1.0
2011-05-10,47.43,47.6,46.93,47.32,1843700,43.4764526398123,43.6322822191665,43.0181303475942,43.3756217355243,2011357.54392076,0.0,1.0
2011-05-11,47.72,47.95,47.24,47.45,2701700,43.7422795692989,43.9531078237192,43.3022901687694,43.4947855315011,2947380.09242865,0.0,1.0
2011-05-12,48.05,48.17,46.85,47.53,2112500,44.0447722821628,44.1547696322952,42.9447987808393,43.568117098256,2304600.97170505,0.0,1.0
2011-05-13,48.69,49.31,48.09,48.45,3206500,44.631424816202,45.1997444585525,44.0814380655403,44.4114301159373,3498084.26782118,0.0,1.0
2011-05-16,48.58,49.2,48.12,48.41,1957300,44.530593911914,45.0989135542645,44.1089374030734,44.3747643325599,2135287.8020915,0.0,1.0
2011-05-17,48.13,48.47,47.92,48.33,2649500,44.1181038489177,44.4297630076261,43.9256084861861,44.301432765805,2890433.2660509,0.0,1.0
2011-05-18,49.65,49.66,48.08,48.31,2525700,45.5114036172609,45.5205700631052,44.0722716196959,44.2830998741163,2755375.4670937,0.0,1.0
2011-05-19,49.53,49.9,49.32,49.71,3205900,45.4014062671285,45.7405647633699,45.2089109043969,45.566402292327,3497429.70659844,0.0,1.0
2011-05-20,49.14,49.65,48.83,49.39,1719000,45.0439148791984,45.5114036172609,44.7597550580231,45.2730760253074,1875317.90312945,0.0,1.0
2011-05-23,48.49,48.78,47.93,48.78,1898800,44.4480958993148,44.7139228288013,43.9347749320305,44.7139228288013,2071468.08287505,0.0,1.0
2011-05-24,47.49,48.55,47.45,48.55,2676300,43.5314513148785,44.503094574381,43.4947855315011,44.503094574381,2919670.33399963,0.0,1.0
2011-05-25,47.48,47.82,47.28,47.49,2775400,43.5222848690342,43.8339440277425,43.3389559521469,43.5314513148785,3027782.02928766,0.0,1.0
2011-05-26,48.7,48.81,46.97,47.31,3595400,44.6405912620464,44.7414221663344,43.0547961309717,43.36645528968,3922349.03368915,0.0,1.0
2011-05-27,49.47,49.48,48.53,48.67,2560900,45.3464075920623,45.3555740379067,44.4847616826922,44.6130919245133,2793776.39216069,0.0,1.0
2011-05-31,49.89,50.0,49.355,49.82,2712600,45.7313983175256,45.8322292218136,45.2409934648522,45.667233196615,2959271.28797496,0.0,1.0
2011-06-01,49.18,50.45,49.17,49.87,3078500,45.0805806625758,46.2447192848099,45.0714142167315,45.7130654258368,3358444.54030485,0.0,1.0
2011-06-02,49.73,49.85,49.05,49.17,2059200,45.5847351840158,45.6947325341481,44.9614168665991,45.0714142167315,2246454.11641895,0.0,1.0
2011-06-03,49.61,49.82,48.95,49.14,2290100,45.4747378338834,45.667233196615,44.8697524081555,45.0439148791984,2498351.09363396,0.0,1.0
2011-06-06,47.98,49.01,47.78,48.4,3383000,43.9806071612523,44.9247510832216,43.797278244365,44.3655978867155,3690634.36084174,0.0,1.0
2011-06-07,48.23,49.05,48.18,48.33,2636300,44.2097683073614,44.9614168665991,44.1639360781395,44.301432765805,2876032.91915077,0.0,1.0
2011-06-08,48.24,48.54,47.83,48.14,2403600,44.2189347532057,44.4939281285366,43.8431104735868,44.1272702947621,2622172.25826758,0.0,1.0
2011-06-09,50.4,50.7,48.46,48.49,4419200,46.1988870555881,46.4738804309189,44.4205965617817,44.4480958993148,4821061.59250127,0.0,1.0
2011-06-10,49.09,50.38,48.7,50.27,3207900,44.9980826499766,46.1805541638993,44.6405912620464,46.0797232596113,3499611.57734088,0.0,1.0
2011-06-13,49.26,49.6,48.82,49.14,1674000,45.1539122293307,45.465571388039,44.7505886121788,45.0439148791984,1826225.8114245,0.0,1.0
2011-06-14,50.41,50.68,49.56,49.66,2864500,46.2080535014324,46.4555475392302,45.4289056046616,45.5205700631052,3124984.37086348,0.0,1.0
2011-06-15,49.22,50.53,49.145,49.88,2887800,45.1172464459533,46.3180508515648,45.0484981021205,45.7222318716812,3150403.16501294,0.0,1.0
2011-06-16,49.04,49.54,48.52,49.34,2976600,44.9522504207547,45.4105727129729,44.4755952368479,45.2272437960856,3247278.2259774,0.0,1.0
2011-06-17,48.89,49.76,48.76,49.45,2961500,44.8147537330893,45.6122345215488,44.6955899371126,45.3280747003736,3230805.10187195,0.0,1.0
2011-06-20,50.05,50.1,48.7501,48.87,1953000,45.8780614510354,45.9238936802572,44.6865151557267,44.7964208414006,2130596.77999524,0.0,1.0
2011-06-21,50.51,50.83,50.13,50.57,2660500,46.2997179598761,46.5930442268957,45.9513930177903,46.3547166349422,2902433.55513433,0.0,1.0
2011-06-22,49.75,50.84,49.73,50.29,2156800,45.6030680757045,46.60221067274,45.5847351840158,46.0980561513001,2352929.40865015,0.0,1.0
2011-06-23,49.32,49.52,48.16,49.17,2760500,45.2089109043969,45.3922398212842,44.1456031864508,45.0714142167315,3011527.09225646,0.0,1.0
2011-06-24,48.42,49.48,48.42,49.41,3437200,44.3839307784042,45.3555740379067,44.3839307784042,45.2914089169962,3749763.05796194,0.0,1.0
2011-06-27,49.41,49.53,48.1001,48.62,1946000,45.2914089169962,45.4014062671285,44.0906961758431,44.5672596952915,2122960.23239669,0.0,1.0
2011-06-28,51.14,51.16,49.465,49.55,3285800,46.8772040480709,46.8955369397596,45.3418243691402,45.4197391588172,3584595.44275903,0.0,1.0
2011-06-29,51.27,51.545,50.71,51.27,3628500,46.9963678440476,47.2484451047676,46.4830468767633,46.9963678440476,3958458.99447658,0.0,1.0
2011-06-30,51.43,51.81,51.17,51.4,3156300,47.1430309775574,47.4913559196432,46.904703385604,47.1155316400243,3443319.31218587,0.0,1.0
2011-07-01,52.2,52.21,51.33,51.49,2533200,47.8488473075734,47.8580137534177,47.0513665191138,47.1980296526236,2763557.48237786,0.0,1.0
2011-07-05,52.09,52.29,51.59,52.24,1889100,47.7480164032854,47.9313453201726,47.2896941110672,47.8855130909508,2060886.0097742,0.0,1.0
2011-07-06,52.04,52.13,51.58,51.85,2382300,47.7021841740635,47.7846821866628,47.2805276652229,47.5280217030207,2598935.33486056,0.0,1.0
2011-07-07,51.86,52.5,51.21,52.47,2081700,47.537188148865,48.1238406829042,46.9413691689814,48.0963413453711,2271000.16227143,0.0,1.0
2011-07-08,51.85,51.89,50.94,51.31,1617300,47.5280217030207,47.5646874863981,46.6938751311836,47.0330336274251,1764369.77587625,0.0,1.0
2011-07-11,50.15,51.17,50.02,51.12,2584200,45.969725909479,46.904703385604,45.8505621135023,46.8588711563822,2819195.18631015,0.0,1.0
2011-07-12,50.35,50.96,50.1002,50.12,1758100,46.1530548263663,46.7122080228724,45.9240770091741,45.9422265719459,1917973.47614421,0.0,1.0
2011-07-13,51.12,51.79,50.6,50.72,2184200,46.8588711563822,47.4730230279545,46.3822159724753,46.4922133226077,2382821.03782162,0.0,1.0
2011-07-14,52.06,52.5,51.08,51.12,3922600,47.7205170657523,48.1238406829042,46.8222053730047,46.8588711563822,4279303.08715277,0.0,1.0
2011-07-15,51.66,52.77,51.35,52.17,3368800,47.3538592319778,48.371334720702,47.0696994108025,47.8213479700403,3675143.07857039,0.0,1.0
2011-07-18,51.61,52.18,50.61,51.61,2827100,47.3080270027559,47.8305144158846,46.3913824183197,47.3080270027559,3084183.38797981,0.0,1.0
2011-07-19,51.53,51.83,50.85,51.83,2707100,47.2346954360011,47.5096888113319,46.6113771185844,47.5096888113319,2953271.14343324,0.0,1.0
2011-07-20,51.9,52.43,51.3,51.84,2333900,47.5738539322425,48.0596755619937,47.0238671815807,47.5188552571763,2546134.06289345,0.0,1.0
2011-07-21,52.55,52.95,52.11,52.36,2068400,48.169672912126,48.5363307459006,47.7663492949741,47.9955104410832,2256490.72183419,0.0,1.0
2011-07-22,52.62,52.72,52.16,52.47,1545600,48.2338380330366,48.3255024914802,47.8121815241959,48.0963413453711,1686149.70975968,0.0,1.0
2011-07-25,52.01,52.9,51.95,52.46,1421800,47.6746848365305,48.4904985166787,47.6196861614643,48.0871748995268,1551091.91080248,0.0,1.0
2011-07-26,51.56,52.27,51.45,51.84,1976800,47.2621947735341,47.9130124284839,47.1613638692462,47.5188552571763,2156561.04183032,0.0,1.0
2011-07-27,50.01,51.36,49.86,51.19,3519000,45.8413956676579,47.0788658566469,45.7038989799925,46.9230362772927,3839001.57132784,0.0,1.0
2011-07-28,50.21,51.37,49.99,50.15,1768500,46.0247245845452,47.0880323024912,45.8230627759692,45.969725909479,1929319.20400491,0.0,1.0
2011-07-29,49.77,50.28,48.28,49.69,3400100,45.6214009673932,46.0888897054557,44.2556005365832,45.5480694006383,3709289.35568963,0.0,1.0
2011-08-01,47.63,50.39,46.68,50.3,7017600,43.6597815566996,46.1897206097437,42.7889692014851,46.1072225971444,7655748.06108277,0.0,1.0
2011-08-02,46.01,47.98,45.79,47.39,7245400,42.1748173299128,43.9806071612523,41.9731555213369,43.4397868564349,7904263.13864699,0.0,1.0
2011-08-03,46.55,46.65,44.41,46.02,4881600,42.6698054055084,42.761469863952,40.7081859948148,42.1839837757572,5325510.10815402,0.0,1.0
2011-08-04,45.5,47.12,45.26,46.35,6296000,41.7073285918503,43.1922928186371,41.4873338915856,42.4864764886212,6868529.09720946,0.0,1.0
2011-08-05,45.19,46.3,44.29,45.64,5534000,41.4231687706751,42.4406442593993,40.5981886446824,41.8356588336714,6037236.34433881,0.0,1.0
2011-08-08,40.25,43.94,40.24,43.77,6784300,36.8949445235599,40.2773630401297,36.8857780777155,40.1215334607756,7401232.83897683,0.0,1.0
2011-08-09,43.47,43.47,40.5,40.84,6224900,39.8465400854447,39.8465400854447,37.124105669669,37.4357648283773,6790963.59231562,0.0,1.0
2011-08-10,40.98,43.01,40.82,42.27,2294010,37.5640950701984,39.424883576604,37.4174319366886,38.7465665841212,2502616.65093543,0.0,1.0
2011-08-11,42.83,43.33,40.41,40.88,2037052,39.2598875514055,39.7182098436236,37.0416076570697,37.4724306117548,2222292.07981714,0.0,1.0
2011-08-12,43.79,44.31,42.89,43.49,3074200,40.1398663524643,40.6165215363712,39.3148862264717,39.8648729771334,3353753.5182086,0.0,1.0
2011-08-15,44.76,45.31,43.59,44.04,3478700,41.0290115993675,41.5331661208074,39.9565374355771,40.3690274985734,3795036.87586762,0.0,1.0
2011-08-16,44.14,44.64,43.7,44.33,2958500,40.460691957017,40.9190142492351,40.0573683398651,40.6348544280599,3227532.29575829,0.0,1.0
2011-08-17,44.12,44.91,43.62,44.52,1731300,40.4423590653283,41.1665082870329,39.9840367731101,40.8090168991028,1888736.40819548,0.0,1.0
2011-08-18,42.37,43.11,41.87,42.77,6448500,38.8382310425648,39.5165480350476,38.3799087503467,39.2048888763393,7034896.74132071,0.0,1.0
2011-08-19,41.65,42.9,41.33,41.42,5328500,38.1782469417707,39.324052672316,37.8849206747511,37.9674186873504,5813049.12555283,0.0,1.0
2011-08-22,42.03,42.7199,41.81,42.64,2642900,38.5265718838565,39.1589649826591,38.3249100752805,39.0857250803626,2883233.09260084,0.0,1.0
2011-08-23,43.83,43.88,41.52,42.13,2967600,40.1765321358418,40.2223643650636,38.059083145794,38.6182363423001,3237459.8076364,0.0,1.0
2011-08-24,44.86,44.88,43.24,43.57,3090200,41.1206760578111,41.1390089494998,39.6357118310244,39.9382045438883,3371208.48414814,0.0,1.0
2011-08-25,44.29,45.34,43.97,44.89,3044500,40.5981886446824,41.5606654583405,40.3048623776628,41.1481753953442,3321352.73768333,0.0,1.0
2011-08-26,44.86,45.0,42.725,44.0,3388400,41.1206760578111,41.2490062996322,39.1636398700397,40.3323617151959,3696525.41184634,0.0,1.0
2011-08-29,46.08,46.08,44.95,45.5,1539700,42.2389824508234,42.2389824508234,41.2031740704104,41.7073285918503,1679713.19106947,0.0,1.0
2011-08-30,46.7,46.97,45.64,45.77,2523000,42.8073020931739,43.0547961309717,41.8356588336714,41.9548226296481,2752429.9415914,0.0,1.0
2011-08-31,46.74,48.16,46.24,46.93,3248800,42.8439678765513,44.1456031864508,42.3856455843332,43.0181303475942,3544230.83402384,0.0,1.0
2011-09-01,46.17,47.82,46.07,46.8,2364200,42.3214804634226,43.8339440277425,42.229816004979,42.8989665516175,2579189.40464146,0.0,1.0
2011-09-02,44.84,45.92,44.77,45.19,1668100,41.1023431661224,42.0923193173136,41.0381780452119,41.4231687706751,1819789.29273429,0.0,1.0
2011-09-06,44.41,44.72,43.09,43.31,2265400,40.7081859948148,40.99234581599,39.4982151433589,39.6998769519349,2471404.98996479,0.0,1.0
2011-09-07,46.31,46.45,44.86,45.28,1977000,42.4498107052437,42.5781409470648,41.1206760578111,41.5056667832744,2156779.22890456,0.0,1.0
2011-09-08,45.2,46.78,45.13,45.6,2816500,41.4323352165195,42.8806336599288,41.3681700956089,41.798993050294,3072619.47304486,0.0,1.0
2011-09-09,42.88,44.83,42.71,44.69,4529400,39.3057197806273,41.093176720278,39.1498902012731,40.964846478457,4941282.67040987,0.0,1.0
2011-09-12,43.68,43.735,42.23,42.42,4157900,40.0390354481763,40.0894509003203,38.7099008007437,38.8840632717866,4536000.18000115,0.0,1.0
2011-09-13,45.09,45.4,43.84,43.94,4591900,41.3315043122315,41.6156641334067,40.1856985816861,40.2773630401297,5009466.1311112,0.0,1.0
2011-09-14,45.83,46.54,44.27,45.0601,3790100,42.0098213047143,42.6606389596641,40.5798557529937,41.3040966391568,4134754.15046594,0.0,1.0
2011-09-15,46.59,46.74,45.34,46.43,2971100,42.7064711888859,42.8439678765513,41.5606654583405,42.5598080553761,3241278.08143567,0.0,1.0
2011-09-16,46.4,46.97,45.56,46.68,3058300,42.532308717843,43.0547961309717,41.7623272669165,42.7889692014851,3336407.64580617,0.0,1.0
2011-09-19,46.02,46.25,45.29,45.51,2809100,42.1839837757572,42.3948120301775,41.5148332291187,41.7164950376947,3064546.55129782,0.0,1.0
2011-09-20,45.63,46.99,45.19,45.97,2791700,41.8264923878271,43.0731290226604,41.4231687706751,42.1381515465354,3045564.27583857,0.0,1.0
2011-09-21,43.62,45.9499,43.6,45.57,2878200,39.9840367731101,42.1197269903882,39.9657038814214,41.7714937127609,3139930.18544922,0.0,1.0
2011-09-22,41.96,43.06,41.45,42.53,4568900,38.4624067629459,39.4707158058258,37.9949180248834,38.9848941760746,4984374.61757311,0.0,1.0
2011-09-23,42.26,42.68,41.23,41.7,3353500,38.7374001382768,39.1223908637401,37.7932562163075,38.2240791709925,3658451.76739071,0.0,1.0
2011-09-26,43.28,43.34,41.63,42.73,2397400,39.6723776144018,39.727376289468,38.159914050082,39.1682230929619,2615408.458966,0.0,1.0
2011-09-27,44.23,45.0,43.46,43.74,3046400,40.5431899696163,41.2490062996322,39.8373736396003,40.0940341232425,3323425.51488864,0.0,1.0
2011-09-28,42.24,44.26,42.19,44.25,2482100,38.7190672465881,40.5706893071494,38.6732350173663,40.561522861305,2707810.68490845,0.0,1.0
2011-09-29,42.52,43.44,41.38,43.18,2709100,38.9757277302302,39.8190407479116,37.9307529039729,39.5807131559582,2955453.01417569,0.0,1.0
2011-09-30,41.94,43.14,41.71,41.99,3278800,38.4440738712572,39.5440473725807,38.2332456168369,38.489906100479,3576958.89516048,0.0,1.0
2011-10-03,39.98,42.12,39.59,41.38,4481000,36.6474504857621,38.6090698964557,36.289959097832,37.9307529039729,4888481.39844276,0.0,1.0
2011-10-04,40.64,40.79,38.79,39.17,4400000,37.2524359114901,37.3899325991555,35.556643430283,35.9049683723687,4800115.63337382,0.0,1.0
2011-10-05,41.6,41.7101,40.28,40.8,2919500,38.1324147125489,38.2333372812953,36.922443861093,37.3990990449999,3184985.81628065,0.0,1.0
2011-10-06,42.43,42.45,41.24,41.72,2633800,38.893229717631,38.9115626093197,37.8024226621518,38.2424120626812,2873305.58072272,0.0,1.0
2011-10-07,41.98,42.81,41.52,42.8,2801000,38.4807396546347,39.2415546597168,38.059083145794,39.2323882138724,3055709.97479093,0.0,1.0
2011-10-10,43.43,43.7,42.76,42.86,1690800,39.8098743020673,40.0573683398651,39.195722430495,39.2873868889386,1844553.52566101,0.0,1.0
2011-10-11,43.62,43.72,42.92,43.22,1637500,39.9840367731101,40.0757012315538,39.3423855640048,39.6173789393356,1786406.67037492,0.0,1.0
2011-10-12,44.45,45.27,43.9,44.01,2631100,40.7448517781923,41.49650033743,40.2406972567523,40.3415281610403,2870360.05522042,0.0,1.0
2011-10-13,43.3,44.3581,42.79,43.97,2773700,39.6907105060905,40.6606121408826,39.223221768028,40.3048623776628,3025927.43915659,0.0,1.0
2011-10-14,44.7,44.77,43.9638,44.12,2071700,40.9740129243013,41.0381780452119,40.2991791812393,40.4423590653283,2260090.80855922,0.0,1.0
2011-10-17,43.84,44.58,43.74,44.33,1688500,40.1856985816861,40.864015574169,40.0940341232425,40.6348544280599,1842044.37430721,0.0,1.0
2011-10-18,43.43,43.94,41.3904,43.33,3792300,39.8098743020673,40.2773630401297,37.940286007651,39.7182098436236,4137154.20828262,0.0,1.0
2011-10-19,43.19,44.1,43.0,43.49,2422300,39.5898796018025,40.4240261736396,39.4157171307597,39.8648729771334,2642572.74970942,0.0,1.0
2011-10-20,44.2,44.31,42.88,43.48,2304600,40.5156906320832,40.6165215363712,39.3057197806273,39.8557065312891,2514169.65651666,0.0,1.0
2011-10-21,44.7,45.16,44.1,44.62,3087300,40.9740129243013,41.395669433142,40.4240261736396,40.9006813575464,3368044.7715716,0.0,1.0
2011-10-24,45.34,47.54,44.08,47.0,9314500,41.5606654583405,43.5772835441003,40.4056932819508,43.0822954685047,10161517.515241,0.0,1.0
2011-10-25,44.92,45.82,44.35,44.83,4261300,41.1756747328773,42.0006548588699,40.6531873197486,41.093176720278,4648802.89738543,0.0,1.0
2011-10-26,45.27,45.83,44.71,45.67,5098200,41.49650033743,42.0098213047143,40.9831793701457,41.8631581712045,5561806.70956056,0.0,1.0
2011-10-27,46.77,47.62,45.88,47.16,3919700,42.8714672140844,43.6506151108552,42.0556535339361,43.2289586020145,4276139.37457623,0.0,1.0
2011-10-28,46.63,47.145,45.86,46.77,4197600,42.7431369722633,43.215208933248,42.0373206422474,42.8714672140844,4579310.31423863,0.0,1.0
2011-10-31,44.34,46.62,44.24,46.35,4893500,40.6440208739043,42.733970526419,40.5523564154606,42.4864764886212,5338492.23907155,0.0,1.0
2011-11-01,43.18,43.64,42.37,42.8999,4106400,39.5807131559582,40.0023696647989,38.8382310425648,39.3239610078576,4479817.00838324,0.0,1.0
2011-11-02,42.66,44.16,42.329,44.16,4035800,39.1040579720513,40.4790248487057,38.8006486146029,40.4790248487057,4402796.97117502,0.0,1.0
2011-11-03,42.78,43.3499,41.49,43.325,4809300,39.2140553221837,39.7364510708539,38.0315838082609,39.7136266207014,5246635.48081471,0.0,1.0
2011-11-04,42.99,43.09,41.82,42.38,2417700,39.4065506849153,39.4982151433589,38.3340765211249,38.8473974884092,2637554.4470018,0.0,1.0
2011-11-07,42.64,43.15,41.87,42.61,2323600,39.0857250803626,39.5532138184251,38.3799087503467,39.0582257428295,2534897.42856987,0.0,1.0
2011-11-08,43.51,43.7,42.42,42.77,3002900,39.8832058688222,40.0573683398651,38.8840632717866,39.2048888763393,3275969.82624051,0.0,1.0
2011-11-09,42.47,42.9,41.97,42.69,4231400,38.9298955010084,39.324052672316,38.4715732087903,39.1315573095844,4616183.92978592,0.0,1.0
2011-11-10,43.19,43.29,42.29,43.13,3685200,39.5898796018025,39.6815440602462,38.7648994758099,39.5348809267364,4020315.03002483,0.0,1.0
2011-11-11,43.77,44.5595,43.57,43.57,1946300,40.1215334607756,40.845224360188,39.9382045438883,39.9382045438883,2123287.51300806,0.0,1.0
2011-11-14,43.74,43.9,43.38,43.47,1934200,40.0940341232425,40.2406972567523,39.7640420728454,39.8465400854447,2110087.19501629,0.0,1.0
2011-11-15,44.24,44.43,43.34,43.54,2622700,40.5523564154606,40.7265188865035,39.727376289468,39.9107052063552,2861196.19810217,0.0,1.0
2011-11-16,42.75,44.0,42.6,43.7,5573100,39.1865559846506,40.3323617151959,39.0490592969851,40.0573683398651,6079891.91735356,0.0,1.0
2011-11-17,42.51,43.47,42.05,42.94,18379900,38.9665612843859,39.8465400854447,38.5449047755452,39.3607184556935,20051283.0295108,0.0,1.0
2011-11-18,42.09,42.77,41.98,42.68,4700900,38.5815705589227,39.2048888763393,38.4807396546347,39.1223908637401,5128378.08657432,0.0,1.0
2011-11-21,42.32,42.58,41.22,42.02,4242000,38.792398813343,39.0307264052964,37.7840897704631,38.5174054380121,4627747.84472086,0.0,1.0
2011-11-22,41.98,42.5,41.5,42.36,2880200,38.4807396546347,38.9573948385415,38.0407502541052,38.8290645967204,3142112.05619166,0.0,1.0
2011-11-23,40.78,41.49,40.78,41.37,2759900,37.3807661533111,38.0315838082609,37.3807661533111,37.9215864581285,3010872.53103374,0.0,1.0
2011-11-25,40.92,41.385,40.56,40.56,1272100,37.5090963951322,37.9353361268951,37.1791043447352,37.1791043447352,1387778.88573065,0.0,1.0
2011-11-28,41.86,42.3,41.495,42.15,2211400,38.3707423045023,38.7740659216543,38.0361670311831,38.6365692339888,2412494.47991884,0.0,1.0
2011-11-29,42.06,42.5199,41.89,41.92,2212100,38.5540712213896,38.9756360657718,38.3982416420354,38.4257409795685,2413258.13467869,0.0,1.0
2011-11-30,44.23,44.26,42.76,42.89,3801600,40.5431899696163,40.5706893071494,39.195722430495,39.3148862264717,4147299.90723498,0.0,1.0
2011-12-01,43.59,44.43,43.53,43.81,2815200,39.9565374355771,40.7265188865035,39.9015387605109,40.158199244153,3071201.25706227,0.0,1.0
2011-12-02,43.07,44.03,42.65,44.0,2818200,39.4798822516702,40.359861052729,39.094891526207,40.3323617151959,3074474.06317594,0.0,1.0
2011-12-05,43.49,44.47,43.29,43.95,2306100,39.8648729771334,40.763184669881,39.6815440602462,40.2865294859741,2515806.0595735,0.0,1.0
2011-12-06,43.17,43.67,42.965,43.67,1984000,39.5715467101138,40.029869002332,39.3836345703044,40.029869002332,2164415.77650311,0.0,1.0
2011-12-07,43.2,43.46,42.4425,42.7,3117500,39.5990460476469,39.8373736396003,38.9046877749364,39.1407237554288,3400991.01978248,0.0,1.0
2011-12-08,42.32,43.04,42.24,42.99,2851100,38.792398813343,39.4523829141371,38.7190672465881,39.4065506849153,3110365.83688912,0.0,1.0
2011-12-09,42.61,43.25,42.38,42.58,4806600,39.0582257428295,39.6448782768687,38.8473974884092,39.0307264052964,5243689.95531242,0.0,1.0
2011-12-12,42.34,42.48,41.85,42.37,2258700,38.8107317050317,38.9390619468528,38.361575858658,38.8382310425648,2464095.72297761,0.0,1.0
2011-12-13,42.78,43.065,42.55,42.6,3954400,39.2140553221837,39.475299028748,39.0032270677633,39.0490592969851,4313994.8319576,0.0,1.0
2011-12-14,42.57,42.84,42.41,42.54,3463100,39.0215599594521,39.2690539972499,38.8748968259423,38.994060621919,3778018.28407656,0.0,1.0
2011-12-15,42.74,43.94,42.63,43.04,2074600,39.1773895388062,40.2773630401297,39.0765586345182,39.4523829141371,2263254.52113576,0.0,1.0
2011-12-16,42.38,43.49,42.18,43.04,4647200,38.8473974884092,39.8648729771334,38.6640685715219,39.4523829141371,5069794.85713973,0.0,1.0
2011-12-19,40.85,42.715,40.85,42.48,2893300,37.4449312742217,39.1544734241953,37.4449312742217,38.9390619468528,3156403.30955466,0.0,1.0
2011-12-20,42.17,42.49,41.55,41.55,2876500,38.6549021256776,38.9482283926972,38.0865824833271,38.0865824833271,3138075.59531814,0.0,1.0
2011-12-21,42.21,42.6,41.49,42.32,2348300,38.691567909055,39.0490592969851,38.0315838082609,38.792398813343,2561843.53223904,0.0,1.0
2011-12-22,43.08,43.16,42.305,42.42,1726900,39.4890486975146,39.5623802642695,38.7786491445764,38.8840632717866,1883936.2925621,0.0,1.0
2011-12-23,43.13,43.35,43.08,43.29,1541200,39.5348809267364,39.7365427353124,39.4890486975146,39.6815440602462,1681349.5941263,0.0,1.0
2011-12-27,43.53,43.64,43.15,43.15,1751700,39.9015387605109,40.0023696647989,39.5532138184251,39.5532138184251,1910991.48976839,0.0,1.0
2011-12-28,42.21,43.58,42.15,43.47,2201300,38.691567909055,39.9473709897327,38.6365692339888,39.8465400854447,2401476.0326695,0.0,1.0
2011-12-29,42.29,42.57,42.17,42.19,1309500,38.7648994758099,39.0215599594521,38.6549021256776,38.6732350173663,1428579.86861432,0.0,1.0
2011-12-30,42.0,42.36,41.99,42.36,942100,38.4990725463234,38.8290645967204,38.489906100479,38.8290645967204,1027770.21322761,0.0,1.0
2012-01-03,43.23,43.48,42.82,42.82,2292700,39.62654538518,39.8557065312891,39.2507211055611,39.2507211055611,2501187.52559913,0.0,1.0
2012-01-04,43.21,43.43,42.72,43.02,1773700,39.6082124934913,39.8098743020673,39.1590566471175,39.4340500224484,1934992.06793526,0.0,1.0
2012-01-05,43.21,43.39,42.76,43.15,2206200,39.6082124934913,39.7732085186898,39.195722430495,39.5532138184251,2406821.61598848,0.0,1.0
2012-01-06,43.61,44.34,43.12,43.19,2436600,39.9748703272658,40.6440208739043,39.525714480892,39.5898796018025,2658173.12551788,0.0,1.0
2012-01-09,43.78,43.91,43.2,43.74,2296100,40.13069990662,40.2498637025967,39.5990460476469,40.0940341232425,2504896.70586128,0.0,1.0
2012-01-10,45.67,45.7,43.84,44.14,6217900,41.8631581712045,41.8906575087376,40.1856985816861,40.460691957017,6783327.04471707,0.0,1.0
2012-01-11,45.76,45.95,45.28,45.55,2211700,41.9456561838038,42.1198186548467,41.5056667832744,41.7531608210721,2412821.7605302,0.0,1.0
2012-01-12,45.38,45.85,45.04,45.64,2322300,41.597331241718,42.028154196403,41.2856720830097,41.8356588336714,2533479.21258728,0.0,1.0
2012-01-13,45.61,45.62,44.51,44.92,3705200,41.8081594961383,41.8173259419827,40.7998504532584,41.1756747328773,4042133.73744925,0.0,1.0
2012-01-17,46.67,47.5,45.82,45.82,5118600,42.7798027556408,43.5406177607229,42.0006548588699,42.0006548588699,5584061.79113347,0.0,1.0
2012-01-18,46.94,47.09,46.23,46.58,3315600,43.0272967934386,43.164793481104,42.3764791384888,42.6973047430415,3617105.31682142,0.0,1.0
2012-01-19,46.28,46.87,46.01,46.73,4246200,42.4223113677106,42.963131672528,42.1748173299128,42.8348014307069,4632329.77327999,0.0,1.0
2012-01-20,46.14,46.54,45.76,46.42,2295300,42.2939811258896,42.6606389596641,41.9456561838038,42.5506416095317,2504023.9575643,0.0,1.0
2012-01-23,45.88,46.77,45.75,46.085,2013300,42.0556535339361,42.8714672140844,41.9364897379594,42.2435656737456,2196380.18287989,0.0,1.0
2012-01-24,45.39,45.9,45.02,45.59,3048600,41.6064976875623,42.0739864256248,41.2673391913209,41.7898266044496,3325825.57270533,0.0,1.0
2012-01-25,45.77,45.91,43.8604,44.7,3622800,41.9548226296481,42.0831528714692,40.2043981312086,40.9740129243013,3952240.66286062,0.0,1.0
2012-01-26,44.1,46.13,43.99,46.13,3823000,40.4240261736396,42.2848146800452,40.3231952693516,42.2848146800452,4170645.92417912,0.0,1.0
2012-01-27,45.18,45.5701,43.93,43.99,2992600,41.4140023248307,41.7715853772193,40.2681965942854,40.3231952693516,3264733.19191694,0.0,1.0
2012-01-30,44.5,44.95,44.2,44.9,3504900,40.7906840074141,41.2031740704104,40.5156906320832,41.1573418411886,3823619.38259362,0.0,1.0
2012-01-31,44.83,45.78,44.73,44.75,4800900,41.093176720278,41.9639890754925,41.0015122618344,41.0198451535231,5237471.62369646,0.0,1.0
2012-02-01,45.68,46.03,44.9,45.0,5777900,41.8723246170489,42.1931502216016,41.1573418411886,41.2490062996322,6303315.48137968,0.0,1.0
2012-02-02,44.13,44.46,41.14,42.34,16708000,40.4515255111726,40.7540182240366,37.7107582037082,38.8107317050317,18227348.1823659,0.0,1.0
2012-02-03,43.55,44.07,43.26,44.07,7466900,39.9198716521996,40.3965268361065,39.6540447227131,40.3965268361065,8145905.32337251,0.0,1.0
2012-02-06,42.92,43.25,42.37,43.18,4718500,39.3423855640048,39.6448782768687,38.8382310425648,39.5807131559582,5147578.54910781,0.0,1.0
2012-02-07,43.24,43.35,42.76,42.9,5521300,39.6357118310244,39.7365427353124,39.195722430495,39.324052672316,6023381.46512429,0.0,1.0
2012-02-08,43.35,43.73,43.11,43.31,4820200,39.7365427353124,40.0848676773981,39.5165480350476,39.6998769519349,5258526.67636102,0.0,1.0
2012-02-09,43.54,43.9,43.1003,43.32,3074800,39.9107052063552,40.2406972567523,39.5076565825786,39.7090433977793,3354408.07943133,0.0,1.0
2012-02-10,43.54,43.72,43.08,43.23,2254600,39.9107052063552,40.0757012315538,39.4890486975146,39.62654538518,2459622.8879556,0.0,1.0
2012-02-13,43.18,43.74,42.87,43.54,3951400,39.5807131559582,40.0940341232425,39.2965533347829,39.9107052063552,4310722.02584394,0.0,1.0
2012-02-14,43.99,44.0,43.11,43.11,2431900,40.3231952693516,40.3323617151959,39.5165480350476,39.5165480350476,2653045.72927314,0.0,1.0
2012-02-15,44.13,44.79,44.0,44.25,4026800,40.4515255111726,41.0565109369006,40.3323617151959,40.561522861305,4392978.55283403,0.0,1.0
2012-02-16,44.7,44.71,44.0674,44.15,2203600,40.9740129243013,40.9831793701457,40.3941435601869,40.4698584028614,2403985.18402331,0.0,1.0
2012-02-17,44.93,45.32,44.78,45.11,3087100,41.1848411787217,41.5423325666518,41.0473444910562,41.3498372039202,3367826.58449735,0.0,1.0
2012-02-21,45.37,46.03,45.1,45.18,3552700,41.5881647958736,42.1931502216016,41.3406707580758,41.4140023248307,3875766.093338,0.0,1.0
2012-02-22,45.14,45.6,44.93,45.2,3225600,41.3773365414533,41.798993050294,41.1848411787217,41.4323352165195,3518921.1334115,0.0,1.0
2012-02-23,44.83,45.16,44.56,44.99,2330900,41.093176720278,41.395669433142,40.8456826824802,41.2398398537878,2542861.25677979,0.0,1.0
2012-02-24,45.09,45.38,44.8,44.8,2585900,41.3315043122315,41.597331241718,41.0656773827449,41.0656773827449,2821049.77644122,0.0,1.0
2012-02-27,44.64,45.32,44.63,44.86,3229700,40.9190142492351,41.5423325666518,40.9098478033908,41.1206760578111,3523393.96843351,0.0,1.0
2012-02-28,44.34,44.7,44.17,44.7,3139400,40.6440208739043,40.9740129243013,40.4881912945501,40.9740129243013,3424882.50441222,0.0,1.0
2012-02-29,44.11,44.52,43.87,44.3,2182900,40.4331926194839,40.8090168991028,40.2131979192192,40.6073550905268,2381402.82183903,0.0,1.0
2012-03-01,44.54,44.67,43.8989,44.23,2227800,40.8273497907915,40.9465135867682,40.2396889477094,40.5431899696163,2430385.82000687,0.0,1.0
2012-03-02,44.2,44.66,43.88,44.27,1777500,40.5156906320832,40.9373471409239,40.2223643650636,40.5798557529937,1939137.6223459,0.0,1.0
2012-03-05,44.45,44.9,43.87,43.87,2888200,40.7448517781923,41.1573418411886,40.2131979192192,40.2131979192192,3150839.53916143,0.0,1.0
2012-03-06,43.28,44.18,43.06,43.66,3005300,39.6723776144018,40.4973577403945,39.4707158058258,40.0207025564876,3278588.07113145,0.0,1.0
2012-03-07,43.58,43.75,43.21,43.32,2642100,39.9473709897327,40.1032005690869,39.6082124934913,39.7090433977793,2882360.34430386,0.0,1.0
2012-03-08,44.12,44.31,43.55,43.56,2893600,40.4790248487057,40.6533452186344,39.9560637389196,39.9652384952317,3153871.2327474,0.04,1.0
2012-03-09,45.18,45.27,44.42,44.73,3707500,41.4515490177816,41.5341218245899,40.7542675380668,41.03868498374,4040979.26299799,0.0,1.0
2012-03-12,44.78,45.1699,44.74,45.04,3123000,41.0845587653002,41.4422825139065,41.047859740052,41.3231024294131,3403905.12160288,0.0,1.0
2012-03-13,46.04,46.1,44.79,44.82,4579600,42.2405780606168,42.295626598489,41.0937335216122,41.1212577905483,4991522.2205868,0.0,1.0
2012-03-14,46.7,46.85,45.83,45.94,4879500,42.8461119772112,42.9837333218917,42.047908178064,42.1488304974964,5318397.38740355,0.0,1.0
2012-03-15,46.81,47.05,46.425,46.76,3180100,42.9470342966436,43.1672284481325,42.5938061786302,42.9011605150834,3466141.10701548,0.0,1.0
2012-03-16,46.82,47.22,46.76,47.13,2838100,42.9562090529556,43.3231993054371,42.9011605150834,43.2406264986288,3093379.162863,0.0,1.0
2012-03-19,47.12,47.45,46.8,46.89,3192200,43.2314517423167,43.5342187006139,42.9378595403316,43.0204323471399,3479329.46819748,0.0,1.0
2012-03-20,46.48,46.99,46.36,46.84,1908100,42.6442673383464,43.1121799102603,42.5341702626019,42.9745585655797,2079728.26209749,0.0,1.0
2012-03-21,46.12,46.46,45.98,46.37,2188900,42.3139761111131,42.6259178257223,42.1855295227445,42.543345018914,2385785.43729637,0.0,1.0
2012-03-22,45.56,45.855,45.39,45.74,2781600,41.800189757639,42.0708450688441,41.6442189003344,41.9653353712557,3031797.14577349,0.0,1.0
2012-03-23,45.84,45.97,45.39,45.41,2450000,42.057082934376,42.1763547664325,41.6442189003344,41.6625684129585,2670370.6525543,0.0,1.0
2012-03-26,46.97,46.99,46.13,46.18,2951600,43.0938303976362,43.1121799102603,42.3231508674251,42.3690246489853,3217088.1706446,0.0,1.0
2012-03-27,47.16,47.29,46.49,47.11,3362900,43.2681507675649,43.3874225996214,42.6534420946584,43.2222769860047,3665383.45611218,0.0,1.0
2012-03-28,47.07,47.8,46.49,47.2,3337300,43.1855779607565,43.8553351715352,42.6534420946584,43.304849792813,3637480.80766101,0.0,1.0
2012-03-29,48.97,49.31,46.51,46.72,7391800,44.9287816600435,45.2407233746528,42.6717916072825,42.8644614898353,8056671.75083709,0.0,1.0
2012-03-30,49.25,49.89,48.75,49.25,4383000,45.1856748367805,45.7728592407509,44.7269370211787,45.1856748367805,4777238.60005939,0.0,1.0
2012-04-02,49.43,49.61,48.825,49.02,3132200,45.3508204503972,45.5159660640139,44.795747693519,44.9746554416037,3413932.63589003,0.0,1.0
2012-04-03,48.94,49.63,48.77,49.23,2729600,44.9012573911074,45.5343155766379,44.7452865338028,45.1673253241565,2975119.89110703,0.0,1.0
2012-04-04,48.8,49.0,48.35,48.6,3300300,44.7728108027389,44.9563059289796,44.3599467686972,44.5893156764982,3597152.76107141,0.0,1.0
2012-04-05,48.99,49.11,48.44,48.61,1624300,44.9471311726676,45.057228248412,44.4425195755056,44.5984904328102,1770401.24528324,0.0,1.0
2012-04-09,47.91,48.19,47.75,48.19,1844300,43.9562574909676,44.2131506677046,43.809461389975,44.2131506677046,2010189.63041057,0.0,1.0
2012-04-10,47.39,48.0,47.17,47.79,3072300,43.4791701627417,44.038830297776,43.2773255238769,43.8461604152232,3348644.79830309,0.0,1.0
2012-04-11,47.58,48.1,47.47,47.82,2802700,43.6534905326704,44.1305778608963,43.552568213238,43.8736846841593,3054795.03180161,0.0,1.0
2012-04-12,48.42,48.42,47.54,47.55,2482500,44.4241700628815,44.4241700628815,43.6167915074223,43.6259662637343,2705793.93672084,0.0,1.0
2012-04-13,48.31,48.6,47.99,48.18,2792100,44.3232477434491,44.5893156764982,44.0296555414639,44.2039759113926,3043241.59142729,0.0,1.0
2012-04-16,47.68,48.43,47.45,48.43,2671900,43.7452380957908,44.4333448191935,43.5342187006139,44.4333448191935,2912229.93737136,0.0,1.0
2012-04-17,48.22,48.34,47.77,48.21,3342800,44.2406749366408,44.3507720123852,43.8278109025991,44.2315001803287,3643475.51728918,0.0,1.0
2012-04-18,48.21,48.4,47.58,47.98,1983700,44.2315001803287,44.4058205502574,43.6534905326704,44.0204807851519,2162128.27080488,0.0,1.0
2012-04-19,48.01,48.63,47.8,48.23,3714700,44.048005054088,44.6168399454343,43.8553351715352,44.2498496929528,4048826.88287488,0.0,1.0
2012-04-20,48.02,48.475,47.88,48.15,3867400,44.0571798104,44.4746312225977,43.9287332220315,44.1764516424565,4215261.82109735,0.0,1.0
2012-04-23,48.08,48.17,47.46,47.58,1840700,44.1122283482722,44.1948011550806,43.543393456926,43.6534905326704,2006265.82047212,0.0,1.0
2012-04-24,48.1,48.17,47.71,48.05,1483000,44.1305778608963,44.1948011550806,43.7727623647269,44.0847040793361,1616391.70519919,0.0,1.0
2012-04-25,48.21,48.92,47.98,48.47,1823000,44.2315001803287,44.8829078784833,44.0204807851519,44.4700438444417,1986973.75494142,0.0,1.0
2012-04-26,47.56,47.77,46.46,46.79,3932900,43.6351410200463,43.8278109025991,42.6259178257223,42.9286847840195,4286653.36303298,0.0,1.0
2012-04-27,46.87,47.66,46.84,47.59,5639600,43.0020828345158,43.7268885831667,42.9745585655797,43.6626652889825,6146866.25801846,0.0,1.0
2012-04-30,46.23,46.63,45.72,46.48,4988900,42.4148984305455,42.7818886830269,41.9469858586316,42.6442673383464,5437637.61164413,0.0,1.0
2012-05-01,46.61,46.93,46.14,46.14,2243100,42.7635391704029,43.057131372388,42.3323256237371,42.3323256237371,2444860.5758141,0.0,1.0
2012-05-02,46.55,46.88,46.37,46.43,2638200,42.7084906325306,43.0112575908279,42.543345018914,42.5983935567862,2875498.71655868,0.0,1.0
2012-05-03,46.07,46.58,45.28,46.41,4702300,42.2681023295529,42.7360149014667,41.543296580902,42.5800440441621,5125258.74265554,0.0,1.0
2012-05-04,45.26,46.36,45.15,45.99,3521100,41.5249470682779,42.5341702626019,41.4240247488455,42.1947042790566,3837813.10396283,0.0,1.0
2012-05-07,45.59,45.81,45.1,45.31,2040600,41.8277140265751,42.0295586654399,41.3781509672853,41.5708208498381,2224146.26677645,0.0,1.0
2012-05-08,45.74,45.86,45.11,45.4,2758100,41.9653353712557,42.0754324470001,41.3873257235974,41.6533936566464,3006183.38645306,0.0,1.0
2012-05-09,44.99,45.67,44.96,45.1501,3219200,41.2772286478529,41.9011120770714,41.2497043789168,41.4241164964086,3508758.04273584,0.0,1.0
2012-05-10,44.91,45.38,44.79,45.21,2552400,41.2038305973566,41.6350441440224,41.0937335216122,41.4790732867177,2781981.24635902,0.0,1.0
2012-05-11,45.11,45.51,44.76,45.34,1724000,41.3873257235974,41.7543159760788,41.0662092526761,41.5983451187742,1879068.98163413,0.0,1.0
2012-05-14,44.74,45.16,44.37,44.56,2027600,41.047859740052,41.4331995051575,40.7083937565066,40.8827141264353,2209976.95310984,0.0,1.0
2012-05-15,44.13,44.75,44.01,44.63,1456600,40.4881996050178,41.057034496364,40.3781025292733,40.9469374206196,1587617.09898391,0.0,1.0
2012-05-16,43.97,44.53,43.97,44.17,1583100,40.3414035040252,40.8551898574992,40.3414035040252,40.5248986302659,1725495.42043213,0.0,1.0
2012-05-17,43.43,44.23,43.42,43.96,1607400,39.8459666631752,40.5799471681381,39.8367919068632,40.3322287477131,1751981.13751665,0.0,1.0
2012-05-18,42.91,43.77,42.79,43.52,2289400,39.3688793349493,40.1579083777845,39.2587822592049,39.9285394699835,2495325.13141135,0.0,1.0
2012-05-21,43.89,43.98,42.9,42.91,1892500,40.2680054535289,40.3505782603372,39.3597045786373,39.3688793349493,2062725.08569755,0.0,1.0
2012-05-22,43.55,44.3,43.31,44.07,1875800,39.9560637389196,40.6441704623224,39.7358695874308,40.4331510671455,2044522.96737198,0.0,1.0
2012-05-23,43.24,43.57,42.7,43.33,2337700,39.6716462932465,39.9744132515437,39.1762094523965,39.7542191000548,2547969.58141885,0.0,1.0
2012-05-24,44.09,44.3,43.3111,43.54,1979600,40.4515005797696,40.6441704623224,39.7368788106251,39.9468889826076,2157659.48726387,0.0,1.0
2012-05-25,44.5,44.89,43.95,44.28,1513300,40.8276655885631,41.1854810847326,40.3230539914011,40.6258209496983,1649417.10551446,0.0,1.0
2012-05-29,45.28,45.315,44.51,44.75,2642700,41.543296580902,41.5754082279941,40.8368403448752,41.057034496364,2880403.47898173,0.0,1.0
2012-05-30,44.2,45.195,44.13,44.82,1738400,40.552422899202,41.4653111522497,40.4881996050178,41.1212577905483,1894764.22138792,0.0,1.0
2012-05-31,43.91,44.27,43.42,44.16,1894600,40.286354966153,40.6166461933863,39.8367919068632,40.5157238739539,2065013.97482831,0.0,1.0
2012-06-01,42.58,43.65,42.57,43.32,3806700,39.0661123766521,40.04781130204,39.0569376203401,39.7450443437428,4149102.0257463,0.0,1.0
2012-06-04,42.65,42.92,42.2,42.73,3122300,39.1303356708363,39.3780540912613,38.7174716367947,39.2037337213326,3403142.1585593,0.0,1.0
2012-06-05,43.37,43.49,42.44,42.55,1960800,39.790918125303,39.9010152010474,38.9376657882836,39.038588107716,2137168.47980754,0.0,1.0
2012-06-06,44.21,44.21,43.46,43.69,1605800,40.5615976555141,40.5615976555141,39.8734909321113,40.0845103272882,1750237.22198844,0.0,1.0
2012-06-07,44.09,44.54,43.62,43.65,2825000,40.4515005797696,40.8643646138113,40.0202870331039,40.04781130204,3079100.85447588,0.0,1.0
2012-06-08,44.87,44.985,43.8,43.8,1658700,41.1671315721085,41.2726412696969,40.1854326467206,40.1854326467206,1807895.42913952,0.0,1.0
2012-06-11,44.41,45.25,44.38,44.96,2428600,40.7450927817548,41.5157723119659,40.7175685128187,41.2497043789168,2647045.78236464,0.0,1.0
2012-06-12,44.88,44.91,44.11,44.69,1753500,41.1763063284205,41.2038305973566,40.4698500923937,41.0019859584918,1911222.42418529,0.0,1.0
2012-06-13,44.68,44.89,44.38,44.86,2329800,40.9928112021798,41.1854810847326,40.7175685128187,41.1579568157964,2539358.99849837,0.0,1.0
2012-06-14,45.12,45.28,44.42,44.68,2055900,41.3965004799094,41.543296580902,40.7542675380668,40.9928112021798,2240822.45901485,0.0,1.0
2012-06-15,45.29,45.32,44.87,45.17,3022800,41.552471337214,41.5799956061501,41.1671315721085,41.4423742614696,3294692.41164944,0.0,1.0
2012-06-18,45.08,45.2,44.65,45.17,2033000,41.3598014546612,41.4698985304057,40.9652869332437,41.4423742614696,2215862.66801751,0.0,1.0
2012-06-19,45.64,45.72,45.25,45.4,1575500,41.8735878081353,41.9469858586316,41.5157723119659,41.6533936566464,1717211.82167318,0.0,1.0
2012-06-20,45.19,45.8,44.93,45.52,1457100,41.4607237740937,42.0203839091279,41.2221801099807,41.7634907323909,1588162.07258648,0.0,1.0
2012-06-21,44.11,45.36,44.07,45.19,1778300,40.4698500923937,41.6166946313983,40.4331510671455,41.4607237740937,1938253.11487237,0.0,1.0
2012-06-22,45.15,45.26,44.0,44.14,2868300,41.4240247488455,41.5249470682779,40.3689277729613,40.4973743613298,3126295.56845775,0.0,1.0
2012-06-25,44.71,44.9,44.48,44.67,3088000,41.0203354711159,41.1946558410446,40.809316075939,40.9836364458677,3365756.96942354,0.0,1.0
2012-06-26,45.3,45.5501,44.38,44.71,3067300,41.5616460935261,41.7911067488901,40.7175685128187,41.0203354711159,3343195.06227747,0.0,1.0
2012-06-27,45.4,46.42,45.325,45.36,2849600,41.6533936566464,42.5892188004742,41.5845829843062,41.6166946313983,3105913.55572193,0.0,1.0
2012-06-28,44.18,46.13,42.14,45.22,10253300,40.534073386578,42.3231508674251,38.6624230989225,41.4882480430298,11175555.6783,0.0,1.0
2012-06-29,44.0,45.02,43.71,44.84,5829200,40.3689277729613,41.304752916789,40.1028598399122,41.1396073031724,6353520.24811001,0.0,1.0
2012-07-02,42.98,44.48,42.79,44.3,4708600,39.4331026291336,40.809316075939,39.2587822592049,40.6441704623224,5132125.41004782,0.0,1.0
2012-07-03,42.75,43.51,42.57,43.04,1514300,39.2220832339567,39.9193647136715,39.0569376203401,39.4881511670058,1650507.05271958,0.0,1.0
2012-07-05,42.73,43.01,42.62,42.7,2539800,39.2037337213326,39.4606268980697,39.1028114019002,39.1762094523965,2768247.91157445,0.0,1.0
2012-07-06,42.54,42.63,42.2,42.55,1821200,39.0294133514039,39.1119861582123,38.7174716367947,39.038588107716,1985011.8499722,0.0,1.0
2012-07-09,42.98,43.94,42.56,43.01,3086900,39.4331026291336,40.3138792350891,39.047762864028,39.4606268980697,3364558.0274979,0.0,1.0
2012-07-10,42.89,43.25,42.69,43.15,2308700,39.3505298223252,39.6808210495585,39.1670346960845,39.5890734864382,2516361.11247025,0.0,1.0
2012-07-11,43.06,43.15,42.73,42.76,1370500,39.5065006796298,39.5890734864382,39.2037337213326,39.2312579902687,1493772.64462272,0.0,1.0
2012-07-12,42.44,43.24,42.34,42.98,2634700,38.9376657882836,39.6716462932465,38.8459182251632,39.4331026291336,2871683.90134074,0.0,1.0
2012-07-13,43.63,43.695,42.48,42.48,1675100,40.0294617894159,40.0890977054442,38.9743648135317,38.9743648135317,1825770.56330356,0.0,1.0
2012-07-16,43.23,43.65,42.9,43.61,1407100,39.6624715369345,40.04781130204,39.3597045786373,40.0111122767919,1533664.71233027,0.0,1.0
2012-07-17,42.97,43.46,42.74,43.33,3077200,39.4239278728215,39.8734909321113,39.2129084776447,39.7542191000548,3353985.5396082,0.0,1.0
2012-07-18,43.03,43.46,42.66,42.86,1970600,39.4789764106937,39.8734909321113,39.1395104271484,39.3230055533891,2147849.96241776,0.0,1.0
2012-07-19,42.38,43.61,42.24,43.51,3323400,38.8826172504114,40.0111122767919,38.7541706620428,39.9193647136715,3622330.54150977,0.0,1.0
2012-07-20,41.68,42.53,41.59,42.23,3188300,38.2403843085688,39.0202385950919,38.1578115017605,38.7449959057308,3475078.6740975,0.0,1.0
2012-07-23,41.14,41.47,40.679,41.23,3471200,37.7449474677188,38.047714426016,37.3219912017339,37.8275202745271,3783424.73842714,0.0,1.0
2012-07-24,41.22,41.58,40.855,41.2,4534300,37.8183455182151,38.1486367454484,37.4834669128258,37.799996005591,4942147.61219468,0.0,1.0
2012-07-25,39.95,40.21,39.31,40.04,7384100,36.6531514665864,36.8916951306994,36.0659670626161,36.7357242733948,8048279.15735764,0.0,1.0
2012-07-26,39.66,40.56,39.57,40.54,3785900,36.3870835335374,37.2128116016207,36.304510726729,37.1944620889966,4126431.12387972,0.0,1.0
2012-07-27,41.39,41.5,39.01,39.27,5118500,37.9743163755197,38.0752386949521,35.790724373255,36.029268037368,5578894.76942824,0.0,1.0
2012-07-30,41.37,41.5898,40.925,41.39,2416500,37.9559668628957,38.1576280066342,37.54769020701,37.9743163755197,2633857.42118263,0.0,1.0
2012-07-31,40.28,41.49,40.24,41.4,4465700,36.9559184248837,38.0660639386401,36.9192193996355,37.9834911318318,4867377.23392315,0.0,1.0
2012-08-01,40.24,41.08,40.0,40.53,3840600,36.9192193996355,37.6898989298466,36.6990252481466,37.1852873326846,4186051.23600002,0.0,1.0
2012-08-02,41.86,43.0,40.96,41.99,5421400,38.4055299221854,39.4514521417576,37.5798018541022,38.5248017542419,5909039.77786036,0.0,1.0
2012-08-03,42.08,42.7,41.745,41.92,2993300,38.6073745610502,39.1762094523965,38.300020224597,38.4605784600577,3262538.96909828,0.0,1.0
2012-08-06,42.15,42.38,41.88,42.25,3854800,38.6715978552345,38.8826172504114,38.4238794348095,38.7633454183549,4201528.48631278,0.0,1.0
2012-08-07,43.49,43.58,42.24,42.25,3532100,39.9010152010474,39.9835880078558,38.7541706620428,38.7633454183549,3849802.5232192,0.0,1.0
2012-08-08,43.87,43.95,42.89,42.93,3165600,40.2496559409048,40.3230539914011,39.3505298223252,39.3872288475734,3450336.87254118,0.0,1.0
2012-08-09,43.88,44.255,43.25,43.86,2442500,40.2588306972169,40.6028840589182,39.6808210495585,40.2404811845928,2662196.04851586,0.0,1.0
2012-08-10,43.82,43.85,43.28,43.5,1579300,40.2037821593446,40.2313064282807,39.7083453184947,39.9101899573595,1721353.62105266,0.0,1.0
2012-08-13,43.47,43.77,43.36,43.65,1842200,39.8826656884233,40.1579083777845,39.7817433689909,40.04781130204,2007900.74127981,0.0,1.0
2012-08-14,43.64,43.75,43.52,43.65,1620500,40.038636545728,40.1395588651604,39.9285394699835,40.04781130204,1766259.44590377,0.0,1.0
2012-08-15,43.86,43.99,43.39,43.6,1843500,40.2404811845928,40.3597530166493,39.8092676379271,40.0019375204798,2009317.67264647,0.0,1.0
2012-08-16,44.49,44.52,43.78,43.83,2149000,40.8184908322511,40.8460151011872,40.1670831340965,40.2129569156567,2342296.54381191,0.0,1.0
2012-08-17,44.3,44.59,44.1101,44.53,1570800,40.6441704623224,40.9102383953715,40.4699418399568,40.8551898574992,1712089.0698091,0.0,1.0
2012-08-20,44.51,45.0,44.08,44.36,1581200,40.8368403448752,41.286403404165,40.4423258234576,40.6992190001946,1723424.52074239,0.0,1.0
2012-08-21,44.43,44.75,44.37,44.48,1601500,40.7634422943789,41.057034496364,40.7083937565066,40.809316075939,1745550.44900641,0.0,1.0
2012-08-22,44.68,44.78,44.27,44.46,1276500,40.9928112021798,41.0845587653002,40.6166461933863,40.790966563315,1391317.60734105,0.0,1.0
2012-08-23,44.16,44.66,44.08,44.52,1969700,40.5157238739539,40.9744616895557,40.4423258234576,40.8460151011872,2146869.00993314,0.0,1.0
2012-08-24,44.5,44.57,43.9,44.1,1870600,40.8276655885631,40.8918888827474,40.2771802098409,40.4606753360817,2038855.24190534,0.0,1.0
2012-08-27,44.75,44.94,44.39,44.59,1513900,41.057034496364,41.2313548662927,40.7267432691307,40.9102383953715,1650071.07383753,0.0,1.0
2012-08-28,44.72,44.85,44.47,44.57,1914900,41.0295102274279,41.1487820594844,40.800141319627,40.8918888827474,2087139.90309234,0.0,1.0
2012-08-29,44.87,45.28,44.77,44.83,1802000,41.1671315721085,41.543296580902,41.0753840089881,41.1304325468603,1964084.86363381,0.0,1.0
2012-08-30,45.68,45.89,44.97,45.11,2694800,41.9102868333834,42.1029567159362,41.2588791352288,41.3873257235974,2937189.72836871,0.0,1.0
2012-08-31,45.77,46.215,45.675,45.85,1995700,41.9928596401918,42.4011362960774,41.9056994552274,42.0662576906881,2175207.63726637,0.0,1.0
2012-09-04,45.5,45.96,45.16,45.74,1585500,41.7451412197668,42.1671800101205,41.4331995051575,41.9653353712557,1728111.29372442,0.0,1.0
2012-09-05,45.49,45.85,45.36,45.56,1386000,41.7359664634548,42.0662576906881,41.6166946313983,41.800189757639,1510666.82630214,0.0,1.0
2012-09-06,45.99,46.2,45.69,45.69,1777000,42.1947042790566,42.3873741616094,41.9194615896955,41.9194615896955,1936836.18350571,0.0,1.0
2012-09-07,46.13,46.37,46.0,46.03,1696000,42.3231508674251,42.543345018914,42.2038790353686,42.2314033043047,1848550.45989065,0.0,1.0
2012-09-10,45.99,46.54,45.87,46.31,1638200,42.1947042790566,42.6993158762186,42.0846072033121,42.4882964810418,1785551.51143447,0.0,1.0
2012-09-11,46.55,46.87,45.91,46.12,2225200,42.7084906325306,43.0020828345158,42.1213062285603,42.3139761111131,2425350.52084238,0.0,1.0
2012-09-12,46.13,46.73,46.1099,46.54,1941700,42.3231508674251,42.8736362461473,42.3047096072379,42.6993158762186,2116350.48818967,0.0,1.0
2012-09-13,47.3,47.35,45.8,46.06,2849400,43.3965973559334,43.4424711374936,42.0203839091279,42.2589275732408,3105695.5662809,0.0,1.0
2012-09-14,47.8,47.92,47.13,47.23,4170000,43.8553351715352,43.9654322472797,43.2406264986288,43.3323740617491,4545079.84536793,0.0,1.0
2012-09-17,47.18,47.87,47.16,47.66,2529100,43.2865002801889,43.9195584657195,43.2681507675649,43.7268885831667,2756585.47647963,0.0,1.0
2012-09-18,47.45,47.615,47.09,47.18,1561900,43.5342187006139,43.6856021797625,43.2039274733806,43.2865002801889,1702388.5396835,0.0,1.0
2012-09-19,47.15,47.53,47.15,47.45,1569700,43.2589760112528,43.6076167511102,43.2589760112528,43.5342187006139,1710890.12788346,0.0,1.0
2012-09-20,46.94,47.11,46.62,47.02,1936200,43.0663061287001,43.2222769860047,42.7727139267149,43.1397041791964,2110355.77856148,0.0,1.0
2012-09-21,47.1,47.27,46.88,47.16,2268200,43.2131022296927,43.3690730869973,43.0112575908279,43.2681507675649,2472218.25066272,0.0,1.0
2012-09-24,47.17,47.5,46.902,47.0,1830800,43.2773255238769,43.5800924821741,43.0314420547143,43.1213546665723,1995475.34314139,0.0,1.0
2012-09-25,46.85,47.52,46.83,47.22,2641600,42.9837333218917,43.5984419947982,42.9653838092677,43.3231993054371,2879204.5370561,0.0,1.0
2012-09-26,46.73,47.21,46.5,46.96,1755200,42.8736362461473,43.3140245491251,42.6626168509705,43.0846556413241,1913075.334434,0.0,1.0
2012-09-27,47.02,47.08,46.73,46.97,1519100,43.1397041791964,43.1947527170686,42.8736362461473,43.0938303976362,1655738.79930418,0.0,1.0
2012-09-28,47.17,47.38,46.67,46.86,2210400,43.2773255238769,43.4699954064297,42.8185877082751,42.9929080782038,2409219.30220654,0.0,1.0
2012-10-01,48.09,48.46,47.29,47.35,2683900,44.1214031045843,44.4608690881296,43.3874225996214,43.4424711374936,2925309.30383285,0.0,1.0
2012-10-02,48.63,48.95,48.1109,48.12,3658300,44.6168399454343,44.9104321474194,44.1405783452764,44.1489273735204,3987353.86050587,0.0,1.0
2012-10-03,48.86,49.0,48.63,48.75,1693000,44.8278593406111,44.9563059289796,44.6168399454343,44.7269370211787,1845280.61827528,0.0,1.0
2012-10-04,49.18,49.78,49.01,49.17,2779300,45.1214515425963,45.6719369213185,44.9654806852917,45.1122767862842,3029290.2672017,0.0,1.0
2012-10-05,48.85,49.4,48.72,49.33,2333800,44.8186845842991,45.3232961814611,44.6994127522426,45.2590728872768,2543718.78731886,0.0,1.0
2012-10-08,48.95,49.28,48.83,48.88,1414600,44.9104321474194,45.2131991057166,44.800335071675,44.8462088532352,1541839.3163687,0.0,1.0
2012-10-09,49.18,49.25,48.8,48.87,1835900,45.1214515425963,45.1856748367805,44.7728108027389,44.8370340969231,2001034.07388752,0.0,1.0
2012-10-10,48.77,49.2,48.68,49.07,2478000,44.7452865338028,45.1398010552204,44.6627137269944,45.0205292231639,2700889.17429778,0.0,1.0
2012-10-11,50.14,50.42,49.02,49.05,2620500,46.0022281485518,46.2591213252888,44.9746554416037,45.0021797105398,2856206.65102798,0.0,1.0
2012-10-12,49.71,50.49,49.65,50.18,2242400,45.6077136271342,46.3233446194731,45.552665089262,46.0389271737999,2444097.61277052,0.0,1.0
2012-10-15,49.98,50.07,49.56,49.75,1842700,45.8554320475592,45.9380048543675,45.4700922824537,45.6444126523824,2008445.71488237,0.0,1.0
2012-10-16,50.34,50.41,49.25,49.28,3395600,46.1857232747925,46.2499465689768,45.1856748367805,45.2131991057166,3701024.72971975,0.0,1.0
2012-10-17,49.69,50.6,49.51,50.38,2481500,45.5893641145101,46.4242669389055,45.4242185008935,46.2224223000407,2704703.98951571,0.0,1.0
2012-10-18,50.14,50.43,49.4,49.57,2302000,46.0022281485518,46.2682960816009,45.3232961814611,45.4792670387657,2509058.46619592,0.0,1.0
2012-10-19,49.66,50.05,49.35,50.05,1418300,45.561839845574,45.9196553417435,45.2774223999009,45.9196553417435,1545872.12102766,0.0,1.0
2012-10-22,50.33,50.38,49.28,49.34,2165700,46.1765485184805,46.2224223000407,45.2131991057166,45.2682476435889,2360498.66213749,0.0,1.0
2012-10-23,49.84,50.0,49.0,49.79,1626100,45.7269854591907,45.8737815601833,44.9563059289796,45.6811116776305,1772363.15025247,0.0,1.0
2012-10-24,50.14,50.285,49.97,50.07,1594600,46.0022281485518,46.1352621150763,45.8462572912472,45.9380048543675,1738029.81329106,0.0,1.0
2012-10-25,50.37,50.67,49.99,50.41,2098000,46.2132475437286,46.4884902330897,45.8646068038712,46.2499465689768,2286709.23635058,0.0,1.0
2012-10-26,49.7,50.4,49.37,50.35,1805000,45.5985388708222,46.2407718126647,45.295771912525,46.1948980311046,1967354.70524919,0.0,1.0
2012-10-31,51.0,51.0,49.56,49.7,3834200,46.7912571913869,46.7912571913869,45.4700922824537,45.5985388708222,4179075.57388723,0.0,1.0
2012-11-01,53.27,53.31,51.55,51.55,4255400,48.8739268742193,48.9106258994674,47.295868788549,47.295868788549,4638161.33668553,0.0,1.0
2012-11-02,53.09,53.75,52.91,53.71,2929000,48.7087812606026,49.314315177197,48.5436356469859,49.2776161519489,3192455.36380879,0.0,1.0
2012-11-05,53.3,53.55,52.64,53.1,2345000,48.9014511431554,49.1308200509563,48.295917226561,48.7179560169146,2555926.19601626,0.0,1.0
2012-11-06,53.31,53.485,52.05,52.94,2513700,48.9106258994674,49.0711841349281,47.7546066041508,48.5711599159221,2739800.28952071,0.0,1.0
2012-11-07,52.96,53.23,51.97,52.62,4168700,48.5895094285461,48.8372278489711,47.6812085536545,48.2775677139369,4543662.91400127,0.0,1.0
2012-11-08,52.24,53.418,51.97,52.99,2447800,47.9289269740795,49.0097132676374,47.6812085536545,48.6170336974822,2667972.76870303,0.0,1.0
2012-11-09,51.65,52.94,51.62,52.74,3046700,47.3876163516693,48.5711599159221,47.3600920827332,48.3876647896813,3320742.14985191,0.0,1.0
2012-11-12,51.08,51.96,50.94,51.83,3039900,46.8646552418832,47.6720337973425,46.7362086535147,47.552761965286,3313330.50885707,0.0,1.0
2012-11-13,51.05,51.77,50.69,50.69,2083400,46.8371309729471,47.4977134274138,46.5068397457138,46.5068397457138,2270796.00715577,0.0,1.0
2012-11-14,49.6297,51.26,49.44,51.13,2691600,45.5340403339486,47.0298008554999,45.3599952067092,46.9105290234434,2933701.8973123,0.0,1.0
2012-11-15,50.8693,50.94,49.46,49.72,4742500,46.6713431263886,46.7362086535147,45.3783447193333,45.6168883834463,5169074.62030154,0.0,1.0
2012-11-16,50.47,50.85,49.34,50.85,6316200,46.304995106849,46.6536358467064,45.2682476435889,46.6536358467064,6884324.5370055,0.0,1.0
2012-11-19,51.9,51.92,50.71,50.83,3004300,47.6169852594702,47.6353347720943,46.5251892583379,46.6352863340823,3274528.38835465,0.0,1.0
2012-11-20,51.85,51.89,51.24,51.73,1887200,47.5711114779101,47.6078105031582,47.0114513428758,47.4610144021656,2056948.3655104,0.0,1.0
2012-11-21,52.01,52.29,51.63,51.83,1188600,47.7179075789027,47.9748007556397,47.3692668390453,47.552761965286,1295511.24801063,0.0,1.0
2012-11-23,52.76,52.78,52.06,52.06,450800,48.4060143023054,48.4243638149295,47.7637813604628,47.7637813604628,491348.200069991,0.0,1.0
2012-11-26,52.24,52.8075,51.7,52.35,1027700,47.9289269740795,48.4495943947876,47.4334901332295,48.0298492935119,1120138.74270614,0.0,1.0
2012-11-27,52.42,52.71,52.17,52.19,1808200,48.0940725876962,48.3601405207452,47.8647036798952,47.8830531925193,1970842.53630558,0.0,1.0
2012-11-28,51.97,52.1632,51.7,52.07,1843700,47.6812085536545,47.8584648456031,47.4334901332295,47.7729561167749,2009535.66208749,0.0,1.0
2012-11-29,52.08,52.89,51.7201,52.24,2076500,47.7821308730869,48.5252861343619,47.4519313934167,47.9289269740795,2263275.37144041,0.0,1.0
2012-11-30,52.27,52.46,51.76,52.19,3187500,47.9564512430156,48.1307716129443,47.4885386711017,47.8830531925193,3474206.7163334,0.0,1.0
2012-12-03,52.09,52.58,51.93,52.42,1359900,47.7913056293989,48.2408686886887,47.6445095284064,48.0940725876962,1482219.20424841,0.0,1.0
2012-12-04,51.66,52.51,51.65,52.19,2124100,47.3967911079814,48.1766453945045,47.3876163516693,47.8830531925193,2315156.85840432,0.0,1.0
2012-12-05,51.92,52.19,51.34,51.83,2407800,47.6353347720943,47.8830531925193,47.1031989059962,47.552761965286,2624374.88049806,0.0,1.0
2012-12-06,52.5,52.54,51.8595,51.95,1672600,48.1674706381924,48.2041696634406,47.5798274964065,47.6628590410304,1823045.69529074,0.0,1.0
2012-12-07,52.9,53.03,52.545,52.69,1218100,48.5344608906739,48.6537327227304,48.2087570415966,48.3417910081211,1327664.69056179,0.0,1.0
2012-12-10,52.93,53.11,52.09,52.37,2045000,48.56198515961,48.7271307732267,47.7913056293989,48.048198806136,2228942.034479,0.0,1.0
2012-12-11,53.11,53.25,52.62,52.93,1727300,48.7271307732267,48.8555773615952,48.2775677139369,48.56198515961,1882665.80741104,0.0,1.0
2012-12-12,53.96,54.31,53.19,53.25,2736500,49.5069850597498,49.8281015306711,48.800528823723,48.8555773615952,2982640.52682238,0.0,1.0
2012-12-13,53.7,54.28,53.45,54.01,1443500,49.2684413956368,49.800577261735,49.0390724878359,49.55285884131,1573338.79059679,0.0,1.0
2012-12-14,53.02,53.58,52.88,53.43,1766400,48.6445579664184,49.1583443198924,48.5161113780498,49.0207229752119,1925282.74313139,0.0,1.0
2012-12-17,53.76,53.92,53.052,53.24,1267200,49.3234899335091,49.4702860345017,48.6739171866169,48.8464026052832,1381181.09833339,0.0,1.0
2012-12-18,54.49,54.53,53.53,53.84,3414400,49.9932471442877,50.0299461695359,49.1124705383322,49.3968879840054,3721515.73717608,0.0,1.0
2012-12-19,53.67,54.519,53.66,54.43,1194600,49.2409171267007,50.0198539375927,49.2317423703887,49.9381986064155,1302050.93124137,0.0,1.0
2012-12-20,54.17,54.18,53.64,53.78,1456000,49.6996549423026,49.7088296986146,49.2133928577646,49.3418394461331,1586963.13066084,0.0,1.0
2012-12-21,53.79,53.92,53.39,53.78,2129200,49.3510142024452,49.4702860345017,48.9840239499637,49.3418394461331,2320715.58915045,0.0,1.0
2012-12-24,53.79,53.98,53.34,53.55,515900,49.3510142024452,49.5253345723739,48.9381501684035,49.1308200509563,562303.763123576,0.0,1.0
2012-12-26,53.6,54.31,53.44,53.79,1123400,49.1766938325165,49.8281015306711,49.0298977315239,49.3510142024452,1224446.69023653,0.0,1.0
2012-12-27,53.66,53.78,53.07,53.54,1685800,49.2317423703887,49.3418394461331,48.6904317479785,49.1216452946443,1837432.99839838,0.0,1.0
2012-12-28,52.85,53.59,52.83,53.3,997600,48.4885871091137,49.1675190762044,48.4702375964897,48.9014511431554,1087331.33183191,0.0,1.0
2012-12-31,53.46,53.5,52.53,52.84,1717000,49.048247244148,49.0849462693961,48.1949949071286,48.4794123528017,1871439.35119826,0.0,1.0
2013-01-02,55.16,55.24,53.91,54.1,3763100,50.6079558171942,50.6813538676905,49.4611112781896,49.6354316481183,4101580.32760289,0.0,1.0
2013-01-03,54.35,55.0,54.22,54.99,2949400,49.8648005559192,50.4611597162016,49.7455287238628,50.4519849598896,3214690.28679333,0.0,1.0
2013-01-04,54.75,54.76,53.92,54.46,2127900,50.2317908084007,50.2409655647127,49.4702860345017,49.9657228753516,2319298.65778379,0.0,1.0
2013-01-07,54.94,55.14,54.5,54.56,2159300,50.4061111783294,50.5896063045701,50.0024219005998,50.057470438472,2353523.00002469,0.0,1.0
2013-01-08,54.42,55.09,54.04,54.71,1820000,49.9290238501035,50.5437325230099,49.5803831102461,50.1950917831525,1983703.91332605,0.0,1.0
2013-01-09,54.63,54.71,54.25,54.44,2473700,50.1216937326563,50.1950917831525,49.7730529927989,49.9473733627276,2696202.40131574,0.0,1.0
2013-01-10,55.62,55.75,54.72,54.82,1488300,51.0299946075479,51.1492664396044,50.2042665394646,50.296014102585,1622168.42538635,0.0,1.0
2013-01-11,55.6,55.75,55.24,55.72,2167700,51.0116450949238,51.1492664396044,50.6813538676905,51.1217421706682,2362678.55654774,0.0,1.0
2013-01-14,55.68,55.74,55.32,55.64,977700,51.0850431454201,51.1400916832923,50.7547519181868,51.048344120172,1065641.38244993,0.0,1.0
2013-01-15,55.87,55.99,55.21,55.37,1781200,51.2593635153488,51.3694605910932,50.6538295987544,50.800625699747,1941413.96176723,0.0,1.0
2013-01-16,55.53,55.73,55.28,55.73,1991700,50.9474218007396,51.1309169269803,50.7180528929386,51.1309169269803,2170847.84844587,0.0,1.0
2013-01-17,56.56,56.65,55.66,55.77,1899400,51.8924217008793,51.9749945076877,51.066693632796,51.1676159522284,2070245.72141291,0.0,1.0
2013-01-18,56.33,56.71,56.17,56.71,1540000,51.6814023057025,52.0300430455599,51.5346062047099,52.0300430455599,1678518.69589127,0.0,1.0
2013-01-22,57.14,57.27,56.07,56.26,2155700,52.4245575669775,52.5438293990339,51.4428586415895,51.6171790115182,2349599.19008624,0.0,1.0
2013-01-23,57.38,57.38,56.61,57.0,1396300,52.6447517184663,52.6447517184663,51.9382954824395,52.2961109786089,1521893.28251493,0.0,1.0
2013-01-24,58.15,58.24,57.35,57.41,1309400,53.3512079544932,53.4337807613015,52.6172274495302,52.6722759874024,1427176.87038963,0.0,1.0
2013-01-25,58.48,58.48,57.805,58.2,2618500,53.6539749127904,53.6539749127904,53.0346788617279,53.3970817360533,2854026.75661773,0.0,1.0
2013-01-28,58.46,59.14,58.1,58.73,1990100,53.6356254001663,54.2595088293848,53.305334172933,53.8833438205913,2169103.93291768,0.0,1.0
2013-01-29,58.77,59.14,58.19,58.27,1220900,53.9200428458394,54.2595088293848,53.3879069797413,53.4613050302376,1330716.54273614,0.0,1.0
2013-01-30,58.8,59.0,58.38,58.61,1600700,53.9475671147755,54.1310622410163,53.56222734967,53.7732467448468,1744678.49124231,0.0,1.0
2013-01-31,58.34,58.76,58.215,58.61,1918800,53.5255283244219,53.9108680895274,53.4108438705214,53.7732467448468,2091390.69719232,0.0,1.0
2013-02-01,58.88,58.96,58.33,58.64,1300100,54.0209651652718,54.0943632157681,53.5163535681098,53.800771013783,1417040.36138198,0.0,1.0
2013-02-04,58.35,59.08,58.28,58.59,1494200,53.5347030807339,54.2044602915126,53.4704797865496,53.7548972322228,1628599.11389659,0.0,1.0
2013-02-05,60.38,60.89,60.01,60.33,2955300,55.3971786120773,55.8650911839912,55.057712628532,55.3513048305172,3221120.97530356,0.0,1.0
2013-02-06,59.67,60.33,59.32,60.0,2354100,54.7457709139227,55.3513048305172,54.4246544430015,55.0485378722199,2565844.71558289,0.0,1.0
2013-02-07,61.35,61.38,59.6,59.9,4577400,56.2871299743449,56.314654243281,54.6815476197385,54.9567903090996,4989124.33673553,0.0,1.0
2013-02-08,61.93,62.2199,61.01,61.7,1638500,56.819265840443,57.085242025929,55.9751882597356,56.6082464452662,1785878.49559601,0.0,1.0
2013-02-11,61.83,61.94,61.18,61.91,1486600,56.7275182773226,56.8284405967551,56.1311591170403,56.8009163278189,1620315.51513764,0.0,1.0
2013-02-12,61.98,62.15,61.68,61.87,1910100,56.8651396220032,57.0211104793078,56.5898969326421,56.7642173025708,2081908.15650774,0.0,1.0
2013-02-13,61.89,62.14,61.47,62.12,1729700,56.7825668151949,57.0119357229958,56.3972270500893,56.9935862103717,1885281.68070333,0.0,1.0
2013-02-14,61.45,61.9,61.31,61.75,1915000,56.3788775374653,56.7917415715069,56.2504309490967,56.6541202268264,2087248.89781285,0.0,1.0
2013-02-15,61.08,61.98,60.97,61.45,1584200,56.0394115539199,56.8651396220032,55.9384892344875,56.3788775374653,1726694.36235776,0.0,1.0
2013-02-19,60.43,60.67,55.97,56.98,4416300,55.4430523936375,55.6632465451264,51.3511110784692,52.2777614659849,4813533.84199002,0.0,1.0
2013-02-20,59.27,60.575,59.22,60.57,1876800,54.3787806614413,55.5760863601621,54.3329068798811,55.571498982006,2045612.9145771,0.0,1.0
2013-02-21,59.17,59.79,58.69,59.18,1926400,54.2870330983209,54.8558679896672,53.8466447953431,54.2962078546329,2099674.29595127,0.0,1.0
2013-02-22,58.71,59.63,58.62,59.28,1283300,53.8649943079672,54.7090718886746,53.7824215011589,54.3879554177533,1398729.24833589,0.0,1.0
2013-02-25,57.64,59.21,57.63,58.81,2079600,52.8832953825793,54.323732123569,52.8741206262673,53.9567418710876,2266654.20777629,0.0,1.0
2013-02-26,57.88,58.07,57.11,57.81,2299800,53.1034895340682,53.2778099039969,52.3970332980414,53.0392662398839,2506660.58234464,0.0,1.0
2013-02-27,58.98,59.07,57.74,57.74,1329800,54.1127127283922,54.1952855352005,52.9750429456997,52.9750429456997,1449411.79337417,0.0,1.0
2013-02-28,58.46,59.03,58.176,58.92,1616400,53.6356254001663,54.1585865099524,53.3750623209045,54.05766419052,1761790.66236276,0.0,1.0
2013-03-01,58.26,58.6,57.53,58.26,1880200,53.4521302739256,53.7640719885348,52.7823730631469,53.4521302739256,2049318.73507453,0.0,1.0
2013-03-04,58.17,58.52,57.8,57.95,1645500,53.3695574671172,53.6906739380385,53.0300914835719,53.1677128282524,1793508.12603188,0.0,1.0
2013-03-05,59.39,59.44,58.02,58.3,3014800,54.4888777371857,54.5347515187459,53.2319361224367,53.4888292991737,3285972.83400845,0.0,1.0
2013-03-06,59.5,59.5,59.0,59.38,2258900,54.5898000566181,54.5898000566181,54.1310622410163,54.4797029808737,2462081.74165506,0.0,1.0
2013-03-07,58.94,59.75,58.89,59.5,1809400,54.0760137031441,54.819168964419,54.0301399215839,54.5898000566181,1972150.47295173,0.0,1.0
2013-03-08,59.66,59.74,58.93,59.23,1268400,54.7732951828588,54.8467424442506,54.1030889226596,54.3785161528785,1381562.74416883,0.04,1.0
2013-03-11,60.57,60.67,59.65,59.86,1790800,55.6087577811894,55.700566857929,54.7641142751849,54.9569133363381,1950569.66434685,0.0,1.0
2013-03-12,61.55,61.655,60.31,60.34,2606300,56.5084867332377,56.6048862638143,55.3700541816664,55.3975969046883,2838826.06443333,0.0,1.0
2013-03-13,62.05,62.11,61.33,61.41,1792800,56.9675321169358,57.0226175629796,56.3065067644105,56.3799540258022,1952748.09819133,0.0,1.0
2013-03-14,62.26,62.295,61.59,62.12,1533300,57.160331178089,57.1924643549479,56.5452103639336,57.0317984706536,1670096.30687013,0.0,1.0
2013-03-15,62.63,62.77,61.5432,62.03,2465600,57.5000247620256,57.6285574694611,56.5022437160194,56.9491703015879,2685573.2434742,0.0,1.0
2013-03-18,62.11,62.54,61.8,62.14,1877100,57.0226175629796,57.41739659296,56.7380094250868,57.0501602860015,2044569.08473614,0.0,1.0
2013-03-19,62.21,62.66,61.85,62.4,1558700,57.1144266397192,57.5275674850475,56.7839139634566,57.2888638855245,1697762.41669502,0.0,1.0
2013-03-20,62.15,63.19,61.9,62.74,2225500,57.0593411936755,58.0141555917675,56.8298185018264,57.6010147464392,2424052.26044445,0.0,1.0
2013-03-21,61.74,62.14,61.51,61.9,2211800,56.682923979043,57.0501602860015,56.4717631025419,56.8298185018264,2409129.98860976,0.0,1.0
2013-03-22,61.75,62.11,61.31,61.9,1376900,56.692104886717,57.0226175629796,56.2881449490626,56.8298185018264,1499742.78023184,0.0,1.0
2013-03-25,61.61,62.47,61.47,61.91,1817100,56.5635721792815,57.3531302392422,56.435039471846,56.8389994095004,1979216.06940175,0.0,1.0
2013-03-26,62.24,62.47,61.8,61.83,1243400,57.1419693627411,57.3531302392422,56.7380094250868,56.7655521481087,1354332.32111284,0.0,1.0
2013-03-27,62.52,62.64,61.872,62.03,1339800,57.3990347776121,57.5092056696996,56.8041119603393,56.9491703015879,1459332.83241675,0.0,1.0
2013-03-28,62.37,62.8,62.21,62.52,1641800,57.2613211625026,57.656100192483,57.1144266397192,57.3990347776121,1788276.34293314,0.0,1.0
2013-04-01,62.91,63.42,61.8775,62.31,2555500,57.7570901768966,58.2253164682687,56.80916145956,57.2062357164588,2783493.84478355,0.0,1.0
2013-04-02,64.75,66.67,64.2601,64.91,4447400,59.4463771889056,61.2091114623064,58.9966045219582,59.593271711689,4844183.33996884,0.0,1.0
2013-04-03,63.61,65.19,63.39,64.33,2409500,58.3997537140739,59.85033712656,58.1977737452468,59.0607790665992,2624468.17413655,0.0,1.0
2013-04-04,64.08,64.57,63.58,63.71,2822400,58.8312563747502,59.2811208507743,58.3722109910521,58.4915627908136,3074205.84132932,0.0,1.0
2013-04-05,64.54,64.6,63.41,63.41,2152800,59.2535781277524,59.3086635737962,58.2161355605947,58.2161355605947,2344866.19019762,0.0,1.0
2013-04-08,65.24,65.24,63.63,64.2,2109500,59.8962416649298,59.8962416649298,58.4181155294219,58.9414272668377,2297703.09746464,0.0,1.0
2013-04-09,64.93,65.5,64.84,65.47,1968600,59.611633527037,60.1349452644528,59.5290053579713,60.1074025414309,2144232.43312107,0.0,1.0
2013-04-10,65.27,65.53,64.73,65.11,1129300,59.9237843879517,60.1624879874747,59.4280153735577,59.7768898651683,1230052.67028529,0.0,1.0
2013-04-11,65.9,65.9099,65.28,65.39,1379400,60.5021815714113,60.5112706700085,59.9329652956256,60.0339552800392,1502465.82253744,0.0,1.0
2013-04-12,66.72,66.745,65.68,65.7,2020200,61.2550160006762,61.2779682698611,60.3002016025841,60.3185634179321,2200436.02630864,0.0,1.0
2013-04-15,65.17,66.94,65.17,66.48,2317400,59.8319753112121,61.4569959695034,59.8319753112121,61.0346742165011,2524151.29559828,0.0,1.0
2013-04-16,66.4,66.455,65.24,65.71,1583900,60.9612269551094,61.0117219473162,59.8962416649298,60.327744325606,1725210.68313546,0.0,1.0
2013-04-17,64.87,66.088,64.52,66.03,2711500,59.5565480809932,60.6747826356818,59.2352163124045,60.6215333711728,2953411.68465294,0.0,1.0
2013-04-18,64.01,64.34,63.03,64.34,2424800,58.7669900210324,59.0699599742732,57.8672610689841,59.0699599742732,2641133.19304682,0.0,1.0
2013-04-19,65.15,65.2,64.0375,64.38,1582800,59.8136134958641,59.8595180342339,58.7922375171358,59.106683604969,1724012.544521,0.0,1.0
2013-04-22,65.04,65.35,64.33,65.24,1150400,59.7126235114506,59.9972316493434,59.0607790665992,59.8962416649298,1253035.14734455,0.0,1.0
2013-04-23,65.64,65.96,64.83,65.38,1961500,60.2634779718883,60.5572670174551,59.5198244502973,60.0247743723653,2136498.99297317,0.0,1.0
2013-04-24,65.22,66.48,65.1,65.78,1783800,59.8778798495819,61.0346742165011,59.7677089574943,60.3920106793238,1942945.14589117,0.0,1.0
2013-04-25,65.72,66.18,65.54,65.58,1069400,60.33692523328,60.7592469862822,60.1716688951487,60.2083925258445,1164808.57664313,0.0,1.0
2013-04-26,65.81,66.24,65.44,65.86,1147400,60.4195534023456,60.814332432326,60.079859818409,60.4654579407155,1249767.49657783,0.0,1.0
2013-04-29,66.07,66.145,65.69,65.83,1323700,60.6582570018687,60.7271138094234,60.3093825102581,60.4379152176936,1441796.43996869,0.0,1.0
2013-04-30,66.17,66.49,65.18,66.0,1648900,60.7500660786083,61.0438551241751,59.841156218886,60.5939906481509,1796009.78308104,0.0,1.0
2013-05-01,65.38,66.92,65.33,66.2,1844300,60.0247743723653,61.4386341541555,59.9788698339955,60.7776088016302,2008842.76968667,0.0,1.0
2013-05-02,68.07,68.87,66.32,66.36,2982700,62.4944385366611,63.2289111505781,60.8877796937177,60.9245033244136,3248807.31396435,0.0,1.0
2013-05-03,67.13,68.49,66.9201,68.43,2479000,61.6314332153087,62.8800366589675,61.4387259632322,62.8249512129238,2700168.75023221,0.0,1.0
2013-05-06,67.09,67.88,67.0,67.14,1499200,61.5947095846128,62.3200012908558,61.5120814155472,61.6406141229826,1632954.00982176,0.0,1.0
2013-05-07,66.93,67.494,66.7,67.05,1760200,61.4478150618294,61.9656182546409,61.2366541853283,61.557985953917,1917239.62652632,0.0,1.0
2013-05-08,68.38,68.38,66.93,66.93,1604500,62.7790466745539,62.7790466745539,61.4478150618294,61.4478150618294,1747648.5517336,0.0,1.0
2013-05-09,68.03,68.5,67.61,68.33,1373100,62.4577149059653,62.8892175666415,62.0721167836588,62.7331421361841,1495603.75592733,0.0,1.0
2013-05-10,68.82,68.82,67.78,68.14,1108000,63.1830066122083,63.1830066122083,62.2281922141162,62.5587048903788,1206852.34984158,0.0,1.0
2013-05-13,69.03,69.06,68.14,68.65,1300300,63.3758056733615,63.4033483963834,62.5587048903788,63.0269311817509,1416308.76398828,0.0,1.0
2013-05-14,67.88,68.36,67.6,68.36,2412600,62.3200012908558,62.760684859206,62.0629358759849,62.760684859206,2627844.7465955,0.0,1.0
2013-05-15,68.1,68.32,67.31,67.93,1546600,62.521981259683,62.7239612285102,61.79668955344,62.3659058292256,1684582.89193592,0.0,1.0
2013-05-16,67.36,68.235,67.29,67.93,1359200,61.8425940918098,62.6459235132815,61.7783277380921,62.3659058292256,1480463.6407082,0.0,1.0
2013-05-17,67.9,68.05,67.44,67.44,1543900,62.3383631062038,62.4760767213132,61.9160413532015,61.9160413532015,1681642.00624587,0.0,1.0
2013-05-20,66.92,67.85,66.81,67.78,1368200,61.4386341541555,62.2924585678339,61.3376441697419,62.2281922141162,1490266.59300835,0.0,1.0
2013-05-21,67.6,67.92,66.89,66.89,2138700,62.0629358759849,62.3567249215517,61.4110914311336,61.4110914311336,2329508.23159404,0.0,1.0
2013-05-22,67.96,69.2,67.49,67.88,3136600,62.3934485522475,63.5318811038188,61.9619458915713,62.3200012908558,3416437.79829704,0.0,1.0
2013-05-23,67.92,68.17,66.88,67.52,1832500,62.3567249215517,62.5862476134007,61.4019105234596,61.9894886145932,1995990.01000425,0.0,1.0
2013-05-24,67.23,67.7,66.83,67.53,2344600,61.7232422920483,62.1547449527245,61.3560059850898,61.9986695222672,2553777.9958832,0.0,1.0
2013-05-28,69.07,69.56,67.92,67.92,1974500,63.4125293040573,63.8623937800815,62.3567249215517,62.3567249215517,2150658.81296228,0.0,1.0
2013-05-29,68.85,69.03,68.2,68.64,1240600,63.2105493352302,63.3758056733615,62.6137903364226,63.017750274077,1351282.51373057,0.0,1.0
2013-05-30,69.75,69.87,68.6,68.91,924200,64.0368310258868,64.1470019179743,62.9810266433811,63.2656347812739,1006654.27953393,0.0,1.0
2013-05-31,67.9,69.65,67.9,69.45,1279700,62.3383631062038,63.9450219491472,62.3383631062038,63.7614037956679,1393870.89539014,0.0,1.0
2013-06-03,66.94,68.08,66.31,68.02,2010700,61.4569959695034,62.5036194443351,60.8785987860438,62.4485339982913,2190088.46554736,0.0,1.0
2013-06-04,67.52,67.65,66.75,66.91,1731300,61.9894886145932,62.1088404143547,61.2825587236981,61.4294532464815,1885761.25747359,0.0,1.0
2013-06-05,65.97,67.65,65.77,67.3,1726500,60.566447925129,62.1088404143547,60.3828297716498,61.787508645766,1880533.01624684,0.0,1.0
2013-06-06,66.96,66.97,65.5401,65.97,1050900,61.4753577848513,61.4845386925253,60.1717607042254,60.566447925129,1144658.0635817,0.0,1.0
2013-06-07,68.45,68.89,67.41,67.5,1404900,62.8433130282717,63.247272965926,61.8884986301796,61.9711267992453,1530240.85405455,0.0,1.0
2013-06-10,69.0,69.19,68.53,68.54,1134200,63.3482629503396,63.5227001961449,62.9167602896634,62.9259411973373,1235389.83320427,0.0,1.0
2013-06-11,69.95,70.45,68.4,69.1,2952700,64.220449179366,64.6794945630641,62.7974084899019,63.4400720270792,3216130.80629716,0.0,1.0
2013-06-12,69.44,70.375,69.42,70.14,1337900,63.7522228879939,64.6106377555094,63.733861072646,64.3948864251713,1457263.32026449,0.0,1.0
2013-06-13,69.43,69.53,68.07,69.29,2100900,63.74304198032,63.8348510570596,62.4944385366611,63.6145092728845,2288335.83193338,0.0,1.0
2013-06-14,68.16,69.5,68.14,68.94,1772700,62.5770667057268,63.8073083340377,62.5587048903788,63.2931775042958,1930854.83805431,0.0,1.0
2013-06-17,68.28,69.03,67.87,68.62,1777000,62.6872375978143,63.3758056733615,62.3108203831819,62.999388458729,1935538.47081994,0.0,1.0
2013-06-18,69.66,69.775,68.05,68.21,1636000,63.9542028568211,64.0597832950717,62.4760767213132,62.6229712440966,1781958.88478415,0.0,1.0
2013-06-19,68.93,69.93,68.93,69.75,1561500,63.2839965966219,64.2020873640181,63.2839965966219,64.0368310258868,1700812.22407729,0.0,1.0
2013-06-20,69.24,70.03,68.02,68.46,3062500,63.5686047345147,64.2938964407577,62.4485339982913,62.8524939359456,3335726.82435907,0.0,1.0
2013-06-21,71.04,71.4,69.79,69.94,3838900,65.2211681158279,65.5516807920906,64.0735546565826,64.211268271692,4181394.84278598,0.0,1.0
2013-06-24,70.84,71.9,70.29,70.63,4413700,65.0375499623487,66.0107261757887,64.5326000402807,64.8447509011954,4807476.72968935,0.0,1.0
2013-06-25,70.67,71.34,70.36,71.24,2426000,64.8814745318913,65.4965953460468,64.5968663939985,65.4047862693071,2642440.25335351,0.0,1.0
2013-06-26,71.37,71.7,70.7,71.29,1829600,65.5241380690687,65.8271080223094,64.9090172549132,65.450690807677,1992831.28092975,0.0,1.0
2013-06-27,72.56,72.81,71.64,71.67,1850700,66.6166660822702,66.8461887741192,65.7720225762656,65.7995652992875,2015813.75798901,0.0,1.0
2013-06-28,72.49,73.13,72.29,72.41,1865400,66.5523997285524,67.139977819686,66.3687815750732,66.4789524671607,2031825.24674593,0.0,1.0
2013-07-01,72.81,73.59,72.54,73.17,1753800,66.8461887741192,67.5622995726883,66.5983042669222,67.1767014503819,1910268.63822398,0.0,1.0
2013-07-02,72.12,72.82,71.9,72.61,1765900,66.2127061446158,66.8553696817932,66.0107261757887,66.66257062064,1923448.16298308,0.0,1.0
2013-07-03,72.92,72.94,71.12,71.55,1086400,66.9471787585328,66.9655405738807,65.2946153772196,65.6893944072,1183325.26432121,0.0,1.0
2013-07-05,73.94,73.95,72.7,72.96,1263800,67.883631341277,67.8928122489509,66.7451987897056,66.9839023892286,1376552.34632653,0.0,1.0
2013-07-08,73.83,74.65,73.59,74.21,1808300,67.7826413568634,68.5354757861283,67.5622995726883,68.1315158484739,1969630.96048605,0.0,1.0
2013-07-09,74.65,74.99,73.84,74.08,1784200,68.5354757861283,68.847626647043,67.7918222645373,68.0121640487124,1943380.83266007,0.0,1.0
2013-07-10,74.88,75.45,74.59,74.66,1525200,68.7466366626294,69.2699484000453,68.4803903400845,68.5446566938022,1661273.64979999,0.0,1.0
2013-07-11,76.14,76.47,75.27,75.71,1986200,69.9034310295487,70.2064009827894,69.1046920619139,69.5086519995683,2163402.65095249,0.0,1.0
2013-07-12,76.03,76.77,75.65,76.7,1334600,69.8024410451351,70.4818282130083,69.4535665535245,70.4175618592905,1453668.9044211,0.0,1.0
2013-07-15,75.89,76.29,75.74,75.86,1179900,69.6739083376996,70.0411446446581,69.5361947225902,69.6463656146777,1285167.04655062,0.0,1.0
2013-07-16,74.95,75.86,74.48,75.83,1615500,68.8109030163472,69.6463656146777,68.3794003556709,69.6188228916558,1759629.93787823,0.0,1.0
2013-07-17,75.49,76.15,75.25,75.34,1239100,69.3066720307411,69.9126119372226,69.086330246566,69.1689584156317,1349648.68834721,0.0,1.0
2013-07-18,77.55,78.685,76.03,76.03,1730200,71.1979390115773,72.2399720325721,69.8024410451351,69.8024410451351,1884563.11885913,0.0,1.0
2013-07-19,77.84,77.88,76.63,77.71,991600,71.4641853341222,71.5009089648181,70.3532955055728,71.3448335343607,1080067.50009289,0.0,1.0
2013-07-22,78.4,78.87,77.5499,77.84,952600,71.9783161638641,72.4098188245404,71.1978472025006,71.4641853341222,1037588.04012554,0.0,1.0
2013-07-23,78.16,78.8,77.98,78.54,1144600,71.757974379689,72.3455524708226,71.5927180415577,72.1068488712996,1246717.68919556,0.0,1.0
2013-07-24,78.11,79.25,77.81,78.54,1347500,71.7120698413192,72.7586933161509,71.4366426111004,72.1068488712996,1467719.80271799,0.0,1.0
2013-07-25,78.0,78.1,77.3,77.86,1042800,71.6110798569056,71.7028889336453,70.9684163197283,71.4825471494702,1135835.40651156,0.0,1.0
2013-07-26,77.57,78.2,76.74,77.57,1308600,71.2163008269252,71.7946980103849,70.4542854899864,71.2163008269252,1425349.26444287,0.0,1.0
2013-07-29,77.2,77.785,77.06,77.49,881200,70.8766072429887,71.4136903419154,70.7480745355532,71.1428535655336,959817.951877621,0.0,1.0
2013-07-30,76.45,77.74,76.07,77.66,1792200,70.1880391674415,71.3723762573826,69.8391646758309,71.2989289959909,1952094.56803799,0.0,1.0
2013-07-31,77.83,78.65,76.25,76.29,1832100,71.4550044264483,72.2078388557132,70.0044210139622,70.0411446446581,1995554.32323535,0.0,1.0
2013-08-01,77.27,78.49,76.17,78.06,2298600,70.9408735967064,72.0609443329298,69.9309737525706,71.6661653029494,2503674.01746017,0.0,1.0
2013-08-02,77.3,77.55,76.54,77.14,1382200,70.9684163197283,71.1979390115773,70.2706673365072,70.8215217969449,1505515.62991971,0.0,1.0
2013-08-05,77.84,78.47,76.63,77.19,1352500,71.4641853341222,72.0425825175819,70.3532955055728,70.8674263353147,1473165.88732919,0.0,1.0
2013-08-06,77.76,77.94,76.74,77.64,1943600,71.3907380727305,71.5559944108619,70.4542854899864,71.280567180643,2117002.01006508,0.0,1.0
2013-08-07,77.82,78.24,77.47,77.72,1657400,71.4458235187743,71.8314216410807,71.1244917501856,71.3540144420347,1805268.12692008,0.0,1.0
2013-08-08,78.67,79.12,77.86,78.53,1345500,72.2262006710611,72.6393415163894,71.4825471494702,72.0976679636256,1465541.36887351,0.0,1.0
2013-08-09,78.44,79.25,77.9601,78.9,1186700,72.01503979456,72.7586933161509,71.5744480352865,72.4373615475622,1292573.72162185,0.0,1.0
2013-08-12,78.49,78.54,77.56,78.09,1316000,72.0609443329298,72.1068488712996,71.2071199192513,71.6937080259713,1433409.46966744,0.0,1.0
2013-08-13,78.97,79.33,77.67,78.79,1196800,72.50162790128,72.8321405775426,71.3081099036649,72.3363715631487,1303574.81253647,0.0,1.0
2013-08-14,77.99,78.905,77.88,78.75,1001200,71.6018989492317,72.4419520013992,71.5009089648181,72.2996479324528,1090523.98254639,0.0,1.0
2013-08-15,76.71,78.06,75.79,77.38,1361700,70.4267427669645,71.6661653029494,69.58209926096,71.04186358112,1483186.6830138,0.0,1.0
2013-08-16,77.36,77.99,76.505,76.53,1159100,71.0235017657721,71.6018989492317,70.2385341596483,70.2614864288332,1262511.33456803,0.0,1.0
2013-08-19,77.43,77.89,77.31,77.31,860300,71.0877681194898,71.510089872492,70.9775972274022,70.9775972274022,937053.318202812,0.0,1.0
2013-08-20,78.57,78.78,77.16,77.34,1140200,72.1343915943215,72.3271906554747,70.8398836122928,71.0051399504241,1241925.1347377,0.0,1.0
2013-08-21,77.84,78.46,77.42,78.44,986100,71.4641853341222,72.0334016099079,71.0785872118158,72.01503979456,1074076.80702057,0.0,1.0
2013-08-22,79.08,79.45,77.91,78.01,784300,72.6026178856936,72.9423114696302,71.52845168784,71.6202607645796,854272.832112595,0.0,1.0
2013-08-23,79.33,79.45,78.76,78.99,734700,72.8321405775426,72.9423114696302,72.3088288401268,72.5199897166279,800247.672769506,0.0,1.0
2013-08-26,79.53,79.99,79.005,79.44,978100,73.0157587310219,73.4380804840241,72.5337610781388,72.9331305619562,1065363.07164265,0.0,1.0
2013-08-27,78.22,79.029,77.99,78.99,1298000,71.8130598257328,72.5557952565564,71.6018989492317,72.5199897166279,1413803.56506713,0.0,1.0
2013-08-28,78.45,78.75,77.78,78.09,1533100,72.0242207022339,72.2996479324528,71.4090998880785,71.6937080259713,1669878.46348568,0.0,1.0
2013-08-29,79.04,79.62,78.04,78.11,859200,72.5658942549977,73.0983869000875,71.6478034876015,71.7120698413192,935855.179588349,0.0,1.0
2013-08-30,78.69,79.59,78.41,79.33,1135000,72.244562486409,73.0708441770656,71.9874970715381,72.8321405775426,1236261.20674206,0.0,1.0
2013-09-03,79.46,80.0,78.84,79.45,1301600,72.9514923773041,73.4472613916981,72.3822761015185,72.9423114696302,1417724.74598719,0.0,1.0
2013-09-04,80.34,80.45,78.92,79.3,1184100,73.7594122526128,73.8604022370264,72.4557233629102,72.8045978545207,1289741.75762403,0.0,1.0
2013-09-05,81.25,81.75,80.31,80.31,1479000,74.5948748509434,75.0539202346415,73.7318695295909,73.7318695295909,1610951.82799251,0.0,1.0
2013-09-06,80.83,81.66,79.95,81.39,1275300,74.209276728637,74.9712920655758,73.4013568533283,74.7234075583788,1389078.34093229,0.0,1.0
2013-09-09,80.67,81.28,80.5101,80.89,1294100,74.0623822058536,74.6224175739653,73.9155794921469,74.2643621746807,1409555.61907039,0.0,1.0
2013-09-10,81.69,81.75,80.83,80.93,946100,74.9988347885977,75.0539202346415,74.209276728637,74.3010858053766,1030508.13013098,0.0,1.0
2013-09-11,82.3,82.62,81.56,81.74,1226900,75.5588701567094,75.8526592022762,74.8794829888362,75.0447393269675,1336360.24189589,0.0,1.0
2013-09-12,82.67,83.18,82.205,82.47,997100,75.898563740646,76.3667900320181,75.4716515338068,75.7149455871668,1086058.1931652,0.0,1.0
2013-09-13,83.65,84.1368,83.05,83.06,1034700,76.7982926926943,77.2452192782628,76.2474382322566,76.2566191399305,1127012.74944142,0.0,1.0
2013-09-16,84.27,84.68,83.81,84.3,1161400,77.36750896848,77.7439261831124,76.9451872154777,77.3950516915019,1265016.53348918,0.0,1.0
2013-09-17,83.72,84.27,83.2,84.25,1004200,76.862559046412,77.36750896848,76.385151847366,77.3491471531321,1093791.63331311,0.0,1.0
2013-09-18,81.25,84.0,80.36,83.61,4582900,74.5948748509434,77.119624461283,73.7777740679607,76.7615690619985,4991772.23293231,0.0,1.0
2013-09-19,77.72,81.43,76.83,81.25,4910400,71.3540144420347,74.7601311890747,70.536913659052,74.5948748509434,5348490.77496581,0.0,1.0
2013-09-20,78.59,79.49,77.73,77.84,3270300,72.1527534096694,72.979035100326,71.3631953497087,71.4641853341222,3562066.10080049,0.0,1.0
2013-09-23,78.24,78.5599,76.59,78.18,2458000,71.8314216410807,72.1251188775708,70.316571874877,71.776336195037,2677295.19486518,0.0,1.0
2013-09-24,78.31,79.1,77.73,78.39,1640000,71.8956879947985,72.6209797010415,71.3631953497087,71.9691352561902,1786315.7524731,0.0,1.0
2013-09-25,78.32,78.84,78.03,78.52,1107400,71.9048689024724,72.3822761015185,71.6386225799275,72.0884870559517,1206198.81968824,0.0,1.0
2013-09-26,78.04,79.16,77.325,78.58,1546700,71.6478034876015,72.6760651470853,70.9913685889132,72.1435725019955,1684691.81362814,0.0,1.0
2013-09-27,77.65,78.1,77.38,77.63,1076700,71.289748088317,71.7028889336453,71.04186358112,71.271386272969,1172759.86017548,0.0,1.0
2013-09-30,76.86,77.13,76.31,77.06,2021000,70.5644563820739,70.8123408892709,70.059506460006,70.7480745355532,2201307.39984643,0.0,1.0
2013-10-01,78.55,78.89,76.74,76.9,1408300,72.1160297789736,72.4281806398883,70.4542854899864,70.6011800127698,1533944.19159017,0.0,1.0
2013-10-02,78.42,78.56,77.47,78.19,1286400,71.9966779792121,72.1252106866475,71.1244917501856,71.7855171027109,1401168.64876915,0.0,1.0
2013-10-03,78.1,78.5,77.76,78.17,1445300,71.7028889336453,72.0701252406037,71.3907380727305,71.767155287363,1574245.21771303,0.0,1.0
2013-10-04,79.23,79.72,77.9101,78.13,1786800,72.740331500803,73.1901959768271,71.5285434969167,71.7304316566671,1946212.79665789,0.0,1.0
2013-10-07,78.14,78.84,78.13,78.44,987800,71.7396125643411,72.3822761015185,71.7304316566671,72.01503979456,1075928.47578837,0.0,1.0
2013-10-08,77.4,78.21,77.38,78.03,1379600,71.0602253964679,71.8038789180588,71.04186358112,71.6386225799275,1502683.66592189,0.0,1.0
2013-10-09,77.18,77.81,77.02,77.47,1251300,70.8582454276407,71.4366426111004,70.7113509048573,71.1244917501856,1362937.13479854,0.0,1.0
2013-10-10,79.08,79.51,77.78,77.88,1379700,72.6026178856936,72.9973969156739,71.4090998880785,71.5009089648181,1502792.58761411,0.0,1.0
2013-10-11,79.6,79.86,78.73,79.06,1083200,73.0800250847396,73.3187286842626,72.2812861171049,72.5842560703456,1179839.77017004,0.0,1.0
2013-10-14,79.25,79.61,78.62,79.14,1375600,72.7586933161509,73.0892059924136,72.1802961326913,72.6577033317373,1498326.79823293,0.0,1.0
2013-10-15,78.15,79.46,78.101,79.07,1370200,71.7487934720151,72.9514923773041,71.7038070244127,72.5934369780196,1492445.02685283,0.0,1.0
2013-10-16,80.47,80.51,78.65,78.83,1564500,73.8787640523743,73.9154876830702,72.2078388557132,72.3730951938445,1704079.87484401,0.0,1.0
2013-10-17,77.48,79.56,77.46,79.56,3150300,71.1336726578596,73.0433014540438,71.1153108425117,73.0433014540438,3431360.07013172,0.0,1.0
2013-10-18,74.95,77.602,74.46,77.47,4564400,68.8109030163472,71.2456797314819,68.361038540323,71.1244917501856,4971621.71987087,0.0,1.0
2013-10-21,75.95,76.2,74.15,74.78,1981600,69.7289937837434,69.9585164755924,68.0764304024302,68.6548275858898,2158392.25311018,0.0,1.0
2013-10-22,76.47,77.41,76.1,76.1,1255600,70.2064009827894,71.0694063041419,69.8667073988528,69.8667073988528,1367620.76756416,0.0,1.0
2013-10-23,73.9,76.38,73.73,76.35,2680100,67.8469077105811,70.1237728137237,67.6908322801238,70.0962300907019,2919210.27329462,0.0,1.0
2013-10-24,73.17,74.59,72.64,74.26,2122400,67.1767014503819,68.4803903400845,66.6901133436619,68.1774203868437,2311753.99576153,0.0,1.0
2013-10-25,73.9,74.02,72.786,73.07,2100700,67.8469077105811,67.9570786026687,66.8241545957017,67.0848923736422,2288117.98854893,0.0,1.0
2013-10-28,74.23,74.58,73.73,74.1,1621000,68.1498776638219,68.4712094324105,67.6908322801238,68.0305258640604,1765620.63095055,0.0,1.0
2013-10-29,74.3,74.4,73.68,74.14,1768000,68.2141440175396,68.3059530942792,67.6449277417539,68.0672494947562,1925735.51851979,0.0,1.0
2013-10-30,74.64,75.55,74.44,74.44,2264200,68.5262948784543,69.3617574767849,68.3426767249751,68.3426767249751,2466204.95533513,0.0,1.0
2013-10-31,76.98,78.41,75.57,76.89,3201300,70.6746272741615,71.9874970715381,69.3801192921328,70.5919991050958,3486910.13316595,0.0,1.0
2013-11-01,78.38,78.5,76.61,76.99,2513800,71.9599543485162,72.0701252406037,70.3349336902249,70.6838081818354,2738073.49912615,0.0,1.0
2013-11-04,79.61,79.64,78.4,78.76,1806800,73.0892059924136,73.1167487154354,71.9783161638641,72.3088288401268,1967997.13510269,0.0,1.0
2013-11-05,79.51,80.44,78.79,79.13,3954900,72.9973969156739,73.8512213293524,72.3363715631487,72.6485224240634,4307744.00576578,0.0,1.0
2013-11-06,80.41,81.14,79.3,79.61,1287200,73.8236786063305,74.4938848665298,72.8045978545207,73.0892059924136,1402040.02230694,0.0,1.0
2013-11-07,79.28,81.14,79.22,80.73,1420000,72.7862360391728,74.4938848665298,72.731150593129,74.1174676518973,1546688.02958037,0.0,1.0
2013-11-08,80.68,80.69,79.29,79.43,1434800,74.0715631135275,74.0807440212015,72.7954169468468,72.9239496542823,1562808.44002952,0.0,1.0
2013-11-11,81.11,81.35,80.61,80.77,741800,74.4663421435079,74.686683927683,74.0072967598098,74.1541912825932,807981.112917408,0.0,1.0
2013-11-12,81.1,81.25,80.58,80.99,1066900,74.4571612358339,74.5948748509434,73.9797540367879,74.3561712514203,1162085.53433753,0.0,1.0
2013-11-13,82.17,82.2,80.99,81.09,1703200,75.4395183569479,75.4670610799698,74.3561712514203,74.44798032816,1855154.26195865,0.0,1.0
2013-11-14,83.03,83.05,82.06,82.19,1430300,76.2290764169087,76.2474382322566,75.3385283725343,75.4578801722958,1557906.96387944,0.0,1.0
2013-11-15,83.64,83.66,82.79,82.91,1352300,76.7891117850204,76.8074736003683,76.0087346327336,76.1189055248211,1472948.04394474,0.0,1.0
2013-11-18,84.11,84.25,83.53,83.7,918900,77.2206144456966,77.3491471531321,76.6881218006068,76.8441972310641,1000881.42984606,0.0,1.0
2013-11-19,84.65,84.8,84.1772,84.45,1304400,77.7163834600905,77.8540970752,77.2823101452656,77.5327653066113,1420774.55336946,0.0,1.0
2013-11-20,85.82,86.45,84.52,84.78,1801100,78.7905496579441,79.3689468414038,77.597031660329,77.8357352598521,1961788.59864592,0.0,1.0
2013-11-21,85.73,87.416,85.68,86.4,1714300,78.7079214888785,80.2558225227085,78.6620169505087,79.3230423030339,1867244.56979551,0.0,1.0
2013-11-22,86.62,86.87,85.58,85.74,1561200,79.5250222718611,79.7545449637102,78.570207873769,78.7171023965524,1700485.45900062,0.0,1.0
2013-11-25,88.18,88.34,86.52,86.76,1477700,80.9572438689992,81.1041383917826,79.4332131951215,79.6535549792966,1609535.8459936,0.0,1.0
2013-11-26,87.95,88.57,87.78,88.03,1585200,80.7460829924981,81.3152992682837,80.5900075620407,80.8195302538898,1726626.66513437,0.0,1.0
2013-11-27,88.02,88.36,87.79,88.2,996700,80.8103493462158,81.1225002071305,80.5991884697147,80.9756056843471,1085622.50639631,0.0,1.0
2013-11-29,87.45,88.49,87.34,88.44,689100,80.2870376088,81.241852006892,80.1860476243864,81.1959474685222,750579.381115376,0.0,1.0
2013-12-02,87.17,88.09,87.01,87.37,1321200,80.029972193929,80.8746156999336,79.8830776711456,80.2135903474083,1439073.39766309,0.0,1.0
2013-12-03,86.16,87.04,86.01,86.86,1760600,79.1027005188588,79.9106203941675,78.9649869037494,79.7453640560362,1917675.31329521,0.0,1.0
2013-12-04,85.95,86.83,85.09,85.9,1314700,78.9099014577056,79.7178213330143,78.1203433977449,78.8639969193358,1431993.48766853,0.0,1.0
2013-12-05,84.32,85.92,84.23,85.87,1174000,77.4134135068498,78.8823587346837,77.3307853377841,78.8364541963139,1278740.66670941,0.0,1.0
2013-12-06,86.5,86.63,85.21,85.32,1362600,79.4148513797736,79.5342031795351,78.2305142898324,78.331504274246,1484166.97824381,0.0,1.0
2013-12-09,87.15,87.93,86.92,87.51,1394900,80.0116103785811,80.7277211771502,79.80044950208,80.3421230548438,1519348.68483216,0.0,1.0
2013-12-10,86.1,87.01,86.08,86.81,1258600,79.0476150728151,79.8830776711456,79.0292532574671,79.6994595176664,1370888.41833088,0.0,1.0
2013-12-11,85.13,86.49,84.848,85.97,1865900,78.1570670284407,79.4056704720996,77.898165432035,78.9282632730536,2032369.85520705,0.0,1.0
2013-12-12,84.28,85.32,84.02,84.86,1525500,77.3766898761539,78.331504274246,77.1379862766309,77.9091825212437,1661600.41487666,0.0,1.0
2013-12-13,83.25,85.26,83.16,84.56,1141600,76.4310563857358,78.2764188282022,76.3484282166702,77.6337552910249,1243450.03842884,0.0,1.0
2013-12-16,83.95,84.448,83.02,84.06,1329500,77.0737199229132,77.5309291250765,76.2198955092347,77.1747099073268,1448113.89811768,0.0,1.0
2013-12-17,83.78,84.18,83.52,84.15,1366700,76.9176444924558,77.2848807994143,76.6789408929328,77.2573380763924,1488632.767625,0.0,1.0
2013-12-18,85.04,85.05,83.16,83.99,1086700,78.0744388593751,78.083619767049,76.3484282166702,77.110443553609,1183652.02939788,0.0,1.0
2013-12-19,85.32,85.38,83.98,84.64,1122900,78.331504274246,78.3865897202898,77.1012626459351,77.7072025524166,1223081.68198296,0.0,1.0
2013-12-20,85.25,85.72,84.7201,85.49,2148200,78.2672379205283,78.6987405812045,77.780741622885,78.4875797047034,2339855.79235532,0.0,1.0
2013-12-23,85.99,86.18,85.47,85.8,713900,78.9466250884015,79.1210623342068,78.4692178893554,78.7721878425962,777591.96078692,0.0,1.0
2013-12-24,86.17,86.55,85.83,86.17,246600,79.1118814265328,79.4607559181434,78.7997305656181,79.1118814265328,268600.89302431,0.0,1.0
2013-12-26,86.81,86.98,86.21,86.31,386100,79.6994595176664,79.8555349481237,79.1486050572287,79.2404141339683,420546.653676747,0.0,1.0
2013-12-27,86.53,87.229,86.42,86.85,365900,79.4423941027954,80.0841395492054,79.3414041183819,79.7361831483622,398544.471847506,0.0,1.0
2013-12-30,86.61,86.75,85.72,86.53,871600,79.5158413641871,79.6443740716226,78.6987405812045,79.4423941027954,949361.469424121,0.0,1.0
2013-12-31,87.48,87.73,86.43,86.69,770200,80.3145803318219,80.5441030236709,79.3505850260558,79.5892886255788,838914.873509015,0.0,1.0
2014-01-02,86.2,87.45,86.19,86.99,1021700,79.1394241495547,80.2870376088,79.1302432418807,79.8647158557977,1112852.9294523,0.0,1.0
2014-01-03,86.4,87.0,86.08,86.29,855400,79.3230423030339,79.8738967634717,79.0292532574671,79.2220523186204,931716.155283838,0.0,1.0
2014-01-06,86.13,86.8499,86.08,86.81,1185500,79.075157795837,79.7360913392855,79.0292532574671,79.6994595176664,1291266.66131516,0.0,1.0
2014-01-07,88.35,88.555,86.29,86.29,1468000,81.1133192994566,81.3015279067728,79.2220523186204,79.2220523186204,1598970.44184788,0.0,1.0
2014-01-08,87.91,88.35,87.74,88.25,1421600,80.7093593618022,81.1133192994566,80.5532839313449,81.021510222717,1548430.77665596,0.0,1.0
2014-01-09,90.05,90.505,87.95,87.95,1980900,82.6740736040302,83.0918049031954,80.7460829924981,80.7460829924981,2157629.80126462,0.0,1.0
2014-01-10,89.21,90.63,88.78,90.41,1055800,81.9028773594173,83.20656624912,81.508098329437,83.0045862802928,1149995.22650067,0.0,1.0
2014-01-13,88.78,89.82,88.73,88.93,959600,81.508098329437,82.462912727529,81.4621937910672,81.6458119445464,1045212.55858121,0.0,1.0
2014-01-14,89.49,89.8399,88.56,88.73,867100,82.1599427742883,82.4811827338002,81.3061183606098,81.4621937910672,944459.993274042,0.0,1.0
2014-01-15,89.86,90.02,89.34,89.64,1298200,82.4996363582249,82.6465308810083,82.0222291591788,82.2976563893977,1414021.40845158,0.0,1.0
2014-01-16,88.82,89.66,88.59,89.5,1537800,81.5448219601328,82.3160182047456,81.3336610836317,82.1691236819622,1674997.78302021,0.0,1.0
2014-01-17,89.46,89.63,88.21,89.08,996800,82.1324000512664,82.2884754817237,80.9847865920211,81.7835255596558,1085731.42808853,0.0,1.0
2014-01-21,90.13,90.55,89.36,89.81,1207300,82.7475208654219,83.1331189877283,82.0405909745268,82.4537318198551,1315011.59021999,0.0,1.0
2014-01-22,89.66,90.48,89.2901,90.35,968200,82.3160182047456,83.0688526340105,81.9764164298858,82.949500834249,1054579.82411248,0.0,1.0
2014-01-23,89.54,89.62,88.63,88.72,1122800,82.2058473126581,82.2792945740498,81.3703847143275,81.4530128833932,1222972.76029073,0.0,1.0
2014-01-24,86.7,89.44,86.5,89.41,1566500,79.5984695332528,82.1140382359185,79.4148513797736,82.0864955128966,1706258.30868849,0.0,1.0
2014-01-27,87.0,87.75,86.13,86.545,1310400,79.8738967634717,80.5624648390188,79.075157795837,79.4561654643064,1427309.8549029,0.0,1.0
2014-01-28,85.94,87.48,85.9,86.96,1535000,78.9007205500317,80.3145803318219,78.8639969193358,79.8371731327758,1671947.97563794,0.0,1.0
2014-01-29,85.88,87.43,84.75,85.48,1425600,78.8456351039879,80.2686757934521,77.8081925368302,78.4783987970294,1552787.64434491,0.0,1.0
2014-01-30,87.65,88.05,86.59,86.62,984100,80.4706557622792,80.8378920692377,79.4974795488392,79.5250222718611,1071898.37317609,0.0,1.0
2014-01-31,86.31,87.13,85.98,86.7,1421300,79.2404141339683,79.9932485632332,78.9374441807275,79.5984695332528,1548104.01157928,0.0,1.0
2014-02-03,84.52,86.66,84.45,86.46,1367700,77.597031660329,79.561745902557,77.5327653066113,79.3781277490777,1489721.98454724,0.0,1.0
2014-02-04,84.95,85.01,83.682,84.75,1090100,77.9918106903094,78.0468961363532,76.827671597251,77.8081925368302,1187355.3669335,0.0,1.0
2014-02-05,85.07,85.73,84.11,84.23,1493600,78.1019815823969,78.7079214888785,77.2206144456966,77.3307853377841,1626854.39505721,0.0,1.0
2014-02-06,85.37,85.565,84.68,85.51,1552000,78.3774088126158,78.5564365122581,77.7439261831124,78.5059415200513,1690464.66331601,0.0,1.0
2014-02-07,77.47,80.93,76.13,80.11,8994700,71.1244917501856,74.3010858053766,69.8942501218747,73.5482513761117,9797179.45046942,0.0,1.0
2014-02-10,76.74,77.47,76.29,77.45,4078200,70.4542854899864,71.1244917501856,70.0411446446581,71.1061299348377,4442044.45227794,0.0,1.0
2014-02-11,77.22,77.74,76.37,76.7,4185700,70.8949690583366,71.3723762573826,70.1145919060498,70.4175618592905,4559135.2714187,0.0,1.0
2014-02-12,75.94,77.63,75.68,77.39,3877600,69.7198128760694,71.271386272969,69.4811092765464,71.0510444887939,4223547.53767665,0.0,1.0
2014-02-13,76.14,76.44,75.37,75.7,4297700,69.9034310295487,70.1788582597675,69.1965011386536,69.4994710918943,4681127.56670955,0.0,1.0
2014-02-14,77.71,78.11,75.94,75.99,4840900,71.3448335343607,71.7120698413192,69.7198128760694,69.7657174144392,5272790.19887016,0.0,1.0
2014-02-18,77.59,78.66,77.56,77.86,3107900,71.2346626422732,72.2170197633871,71.2071199192513,71.4825471494702,3385177.27262876,0.0,1.0
2014-02-19,76.44,77.84,76.37,77.5,2027500,70.1788582597675,71.4641853341222,70.1145919060498,71.1520344732075,2208387.30984099,0.0,1.0
2014-02-20,77.1,77.58,76.48,76.76,3099400,70.784798166249,71.2254817345992,70.2155818904634,70.4726473053343,3375918.92878972,0.0,1.0
2014-02-21,77.34,78.28,76.68,76.68,2497000,71.0051399504241,71.8681452717766,70.3992000439426,70.3992000439426,2719774.65483253,0.0,1.0
2014-02-24,79.19,79.63,77.02,77.1,3548400,72.7036078701071,73.1075678077615,70.7113509048573,70.784798166249,3864977.32687535,0.0,1.0
2014-02-25,78.16,79.17,77.85,79.0,2112300,71.757974379689,72.6852460547592,71.4733662417962,72.5291706243019,2300752.90484692,0.0,1.0
2014-02-26,78.02,78.57,77.42,78.03,1380300,71.6294416722536,72.1343915943215,71.0785872118158,71.6386225799275,1503446.11776745,0.0,1.0
2014-02-27,77.8,78.48,77.49,78.2,1256500,71.4274617034264,72.0517634252558,71.1428535655336,71.7946980103849,1368601.06279418,0.0,1.0
2014-02-28,79.59,80.04,77.6525,77.88,2567900,73.0708441770656,73.4839850223939,71.2920433152354,71.5009089648181,2797000.13461932,0.0,1.0
2014-03-03,78.61,79.34,78.17,78.77,1578900,72.1711152250173,72.8413214852166,71.767155287363,72.3180097478007,1719764.59852426,0.0,1.0
2014-03-04,79.71,79.9,79.09,79.21,1654500,73.1810150691532,73.3554523149585,72.6117987933675,72.7219696854551,1802109.39784558,0.0,1.0
2014-03-05,79.73,80.0,78.961,79.81,1401200,73.1993768845011,73.4472613916981,72.4933650843734,73.2728241458928,1526210.75144226,0.0,1.0
2014-03-06,79.07,80.2799,79.02,80.0,1454600,72.5934369780196,73.7042349974923,72.5475324396498,73.4472613916981,1584374.93508987,0.0,1.0
2014-03-07,79.05,79.52,78.68,79.33,1477000,72.5750751626717,73.0065778233479,72.2353815787351,72.8321405775426,1608773.39414803,0.0,1.0
2014-03-10,79.66,79.71,78.57,78.79,1441700,73.1718341614792,73.2177617500817,72.170612729945,72.372694119796,1569535.91933411,0.04,1.0
2014-03-11,79.96,80.47,79.65,79.68,1823800,73.4473996930941,73.9158610968395,73.1626486437587,73.1902051969202,1985516.8271357,0.0,1.0
2014-03-12,79.3,79.76,78.9,79.07,2654900,72.8411555235413,73.2636893386842,72.4737348147215,72.6298886159699,2890310.68338775,0.0,1.0
2014-03-13,77.68,79.78,77.67,79.63,2587000,71.3531016528208,73.2820603741252,71.3439161351003,73.1442776083177,2816389.97247509,0.0,1.0
2014-03-14,76.55,77.97,76.41,77.72,2504600,70.3151381504047,71.6194816667152,70.1865409023177,71.3898437237028,2726683.54273718,0.0,1.0
2014-03-17,77.78,77.93,76.63,76.92,2099100,71.4449568300258,71.5827395958333,70.3886222921686,70.6550023060631,2285227.75076245,0.0,1.0
2014-03-18,77.69,77.92,77.33,77.67,2101700,71.3622871705413,71.5735540781127,71.0316085326034,71.3439161351003,2288058.29344835,0.0,1.0
2014-03-19,80.28,80.94,77.73,77.9,3518600,73.74133626015,74.3475804297028,71.3990292414233,71.5551830426718,3830595.19023999,0.0,1.0
2014-03-20,82.79,83.83,80.15,80.31,4128800,76.0469012079948,77.0021950509265,73.6219245297836,73.7688928133115,4494901.78521652,0.0,1.0
2014-03-21,82.04,84.37,82.0,83.56,3232400,75.3579873789575,77.4982130078333,75.3212453080755,76.7541860724731,3519017.76073772,0.0,1.0
2014-03-24,80.82,82.82,80.56,82.25,1887300,74.2373542170569,76.0744577611563,73.998530756324,75.550883251088,2054647.3888876,0.0,1.0
2014-03-25,80.31,81.62,80.1001,81.61,1285700,73.7688928133115,74.9721956346966,73.5760887963583,74.9630101169762,1399703.35817983,0.0,1.0
2014-03-26,80.0,80.87,79.77,80.41,1682500,73.4841417639761,74.2832818056594,73.2728748564047,73.8607479905165,1831687.71885943,0.0,1.0
2014-03-27,77.49,80.11,76.79,80.11,3324800,71.1785768161314,73.5851824589016,70.5355905756966,73.5851824589016,3619610.89311371,0.0,1.0
2014-03-28,79.41,79.55,77.89,78.07,2532600,72.9421962184668,73.0707934665538,71.5459975249513,71.7113368439202,2757166.31012385,0.0,1.0
2014-03-31,83.73,84.28,80.13,80.18,5921700,76.9103398737215,77.4155433483488,73.6035534943426,73.6494810829451,6446778.70120051,0.0,1.0
2014-04-01,83.05,84.725,82.995,83.93,2669500,76.2857246687277,77.824298886911,76.235204321265,77.0940502281315,2906205.26923937,0.0,1.0
2014-04-02,82.49,83.11,82.22,82.94,1439000,75.7713356763799,76.3408377750507,75.5233266979265,76.1846839738023,1566596.50962182,0.0,1.0
2014-04-03,83.02,83.21,82.31,82.38,2189900,76.2581681155662,76.4326929522557,75.6059963574109,75.6702949814544,2384079.01071635,0.0,1.0
2014-04-04,81.8,83.74,81.74,83.35,1610500,75.1375349536656,76.919525391442,75.0824218473426,76.5612902003426,1753303.45986514,0.0,1.0
2014-04-07,80.87,82.23,80.66,81.47,2375400,74.2832818056594,75.532512215647,74.0903859335289,74.8344128688892,2586027.344653,0.0,1.0
2014-04-08,81.32,81.91,80.35,80.79,1847900,74.6966301030817,75.2385756485911,73.8056348841935,74.2097976638954,2011753.78049351,0.0,1.0
2014-04-09,81.58,82.23,81.24,81.52,1660400,74.9354535638147,75.532512215647,74.6231459613178,74.8803404574917,1807628.10602923,0.0,1.0
2014-04-10,79.09,82.0,78.77,81.58,2102900,72.6482596514109,75.3212453080755,72.354323084355,74.9354535638147,2289364.69776492,0.0,1.0
2014-04-11,77.11,78.99,76.96,78.69,2109900,70.8295271427525,72.5564044742059,70.691744376945,72.280838942591,2296985.38961159,0.0,1.0
2014-04-14,77.35,77.92,76.46,77.79,1681200,71.0499795680444,71.5735540781127,70.2324684909202,71.4541423477463,1830272.44751647,0.0,1.0
2014-04-15,77.33,77.78,76.27,77.73,1270500,71.0316085326034,71.4449568300258,70.0579436542307,71.3990292414233,1383155.57016993,0.0,1.0
2014-04-16,76.78,77.89,76.44,77.89,1639000,70.5264050579761,71.5459975249513,70.2140974554792,71.5459975249513,1784330.56238371,0.0,1.0
2014-04-17,75.64,76.14,73.47,73.48,2859800,69.4792560378394,69.9385319238643,67.4859986924916,67.4951842102121,3113379.22044231,0.0,1.0
2014-04-21,76.3,76.77,75.68,76.1,1321800,70.0855002073922,70.5172195402556,69.5159981087214,69.9017898529823,1439004.35470335,0.0,1.0
2014-04-22,77.28,77.64,76.16,76.3,1637300,70.9856809440009,71.3163595819388,69.9569029593053,70.0855002073922,1782479.82293524,0.0,1.0
2014-04-23,77.36,77.65,76.512,77.15,834900,71.0591650857649,71.3255450996593,70.2802331830668,70.8662692136345,908930.803254522,0.0,1.0
2014-04-24,79.48,79.67,77.74,78.12,2207000,73.0064948425103,73.1810196791997,71.4082147591438,71.7572644325227,2402695.27222749,0.0,1.0
2014-04-25,78.95,79.7,78.22,79.25,1505500,72.5196624033239,73.2085762323612,71.8491196097277,72.7952279349389,1638993.08216515,0.0,1.0
2014-04-28,77.76,79.06,77.662,79.02,2091100,71.4265857945848,72.6207030982494,71.3365677209239,72.5839610273674,2276518.38865197,0.0,1.0
2014-04-29,77.85,78.15,77.8,78.15,1725000,71.5092554540693,71.7848209856842,71.4633278654668,71.7848209856842,1877956.20507133,0.0,1.0
2014-04-30,80.04,80.25,78.05,78.35,3213400,73.5208838348581,73.7137797069886,71.6929658084792,71.9685313400941,3498333.02572534,0.0,1.0
2014-05-01,82.05,83.45,81.7,82.97,2381100,75.367172896678,76.6531453775476,75.0456797764606,76.2122405269637,2592232.76515672,0.0,1.0
2014-05-02,82.66,83.74,82.15,82.46,2185900,75.9274894776283,76.919525391442,75.459028073883,75.7437791232184,2379724.32966111,0.0,1.0
2014-05-05,83.78,83.95,82.0,82.22,2322000,76.956267462324,77.1124212635725,75.3212453080755,75.5233266979265,2527892.35256558,0.0,1.0
2014-05-06,83.87,84.4,83.27,83.78,1691400,77.0389371218085,77.5257695609948,76.4878060585787,76.956267462324,1841376.88420733,0.0,1.0
2014-05-07,85.37,85.4,83.79,84.0,2124900,78.416764779883,78.4443213330445,76.9654529800445,77.1583488521749,2313315.44356873,0.0,1.0
2014-05-08,85.6,85.835,85.2,85.39,2281400,78.6280316874545,78.8438913538861,78.2606109786346,78.435135815324,2483692.33985491,0.0,1.0
2014-05-09,86.49,86.65,85.33,85.52,2451600,79.4455427645787,79.5925110481067,78.380022709001,78.5545475456905,2668984.01875528,0.0,1.0
2014-05-12,88.53,88.6,86.63,86.66,2829500,81.3193883795601,81.3836870036036,79.5741400126657,79.6016965658271,3080392.51144888,0.0,1.0
2014-05-13,88.4,88.957,88.04,88.5,2486800,81.1999766491936,81.7116099862253,80.8692980112557,81.2918318263986,2707305.21204138,0.0,1.0
2014-05-14,88.39,88.56,87.85,88.4,1500800,81.1907911314731,81.3469449327216,80.6947731745663,81.1999766491936,1633876.33192525,0.0,1.0
2014-05-15,87.46,88.4,87.14,88.12,1771700,80.3365379834669,81.1999766491936,80.042601416411,80.9427821530197,1928797.10639123,0.0,1.0
2014-05-16,87.49,87.59,86.7,87.28,1358000,80.3640945366284,80.4559497138334,79.6384386367091,80.171198664498,1478414.21825325,0.0,1.0
2014-05-19,88.46,88.59,87.52,87.62,1661200,81.2550897555166,81.3745014858831,80.3916510897899,80.4835062669949,1808499.04224028,0.0,1.0
2014-05-20,88.39,88.68,87.625,88.49,1636300,81.1907911314731,81.4571711453676,80.4880990258551,81.2826463086781,1781391.15267143,0.0,1.0
2014-05-21,89.18,89.39,88.54,88.54,1011600,81.9164470313924,82.1093429035228,81.3285738972806,81.3285738972806,1101298.83886965,0.0,1.0
2014-05-22,88.77,89.27,88.5,89.12,1372200,81.539840804852,81.9991166908769,81.2918318263986,81.8613339250694,1493873.33599935,0.0,1.0
2014-05-23,89.24,89.55,88.6,89.0,1449600,81.9715601377154,82.2563111870508,81.3836870036036,81.7511077124234,1578136.4144182,0.0,1.0
2014-05-27,89.12,89.55,88.95,89.3,1503700,81.8613339250694,82.2563111870508,81.705180123821,82.0266732440383,1637033.47569029,0.0,1.0
2014-05-28,89.47,89.94,89.0,89.56,1668100,82.1828270452868,82.6145463781502,81.7511077124234,82.2654967047713,1816010.86706057,0.0,1.0
2014-05-29,90.1,90.19,89.16,89.86,1210200,82.7615146616781,82.8441843211626,81.8980759959514,82.5410622363862,1317508.75326221,0.0,1.0
2014-05-30,89.78,90.27,89.29,89.76,2560900,82.4675780946222,82.9176684629266,82.0174877263179,82.4492070591812,2787975.67858966,0.0,1.0
2014-06-02,90.45,90.55,89.64,90.13,1326900,83.0830077818955,83.1748629591005,82.3389808465353,82.7890712148396,1444556.57304878,0.0,1.0
2014-06-03,90.4,90.59,90.12,90.39,1520500,83.037080193293,83.2116050299825,82.7798856971191,83.0278946755725,1655323.13612229,0.0,1.0
2014-06-04,90.41,90.78,90.152,90.27,1159600,83.0462657110135,83.3861298666719,82.8092793538247,82.9176684629266,1262422.03791346,0.0,1.0
2014-06-05,90.29,91.0,90.14,90.44,1129800,82.9360394983676,83.5882112565229,82.7982567325601,83.073822264175,1229979.66405193,0.0,1.0
2014-06-06,90.33,91.0,90.15,90.5,1263500,82.9727815692495,83.5882112565229,82.8074422502806,83.128935370498,1375534.87832326,0.0,1.0
2014-06-09,89.84,90.51,89.49,90.01,1498500,82.5226912009452,83.1381208882185,82.2011980807278,82.6788450021937,1631372.39031848,0.0,1.0
2014-06-10,89.84,90.06,89.164,89.82,1051000,82.5226912009452,82.7247725907961,81.9017502030396,82.5043201655042,1144192.44726375,0.0,1.0
2014-06-11,91.46,91.63,89.67,89.69,1837500,84.0107450716657,84.1668988729142,82.3665373996968,82.3849084351377,2000431.60974989,0.0,1.0
2014-06-12,90.74,91.41,90.1,91.02,1360200,83.3493877957899,83.9648174830632,82.7615146616781,83.6065822919638,1480809.29283363,0.0,1.0
2014-06-13,91.02,91.04,89.88,90.45,1253800,83.6065822919638,83.6249533274048,82.5594332718272,83.0830077818955,1364974.77676431,0.0,1.0
2014-06-16,90.7,91.35,89.9914,90.87,1655200,83.3126457249079,83.9097043767402,82.6617599392335,83.4687995261564,1801967.02065743,0.0,1.0
2014-06-17,90.0,90.74,89.55,90.48,1303300,82.6696594844731,83.3493877957899,82.2563111870508,83.110564335057,1418863.95482288,0.0,1.0
2014-06-18,90.58,90.61,89.52,89.92,922900,83.202419512262,83.2299760654235,82.2287546338893,82.5961753427092,1004733.78646975,0.0,1.0
2014-06-19,91.37,91.81,90.28,90.79,1119000,83.9280754121812,84.3322381918831,82.9268539806471,83.3953153843924,1218222.02520279,0.0,1.0
2014-06-20,91.86,91.98,91.17,91.65,1988900,84.3781657804856,84.4883919931316,83.7443650577713,84.1852699083552,2165256.28769064,0.0,1.0
2014-06-23,91.46,91.99,91.27,91.98,820700,84.0107450716657,84.4975775108521,83.8362202349763,84.4883919931316,893471.685508428,0.0,1.0
2014-06-24,90.28,91.77,90.27,91.47,1324500,82.9268539806471,84.2954961210011,82.9176684629266,84.0199305893862,1441943.76441564,0.0,1.0
2014-06-25,92.11,92.11,90.35,90.48,1442400,84.607803723498,84.607803723498,82.9911526046905,83.110564335057,1570297.98851877,0.0,1.0
2014-06-26,91.35,91.87,90.74,91.74,1010800,83.9097043767402,84.3873512982061,83.3493877957899,84.2679395678396,1100427.90265861,0.0,1.0
2014-06-27,91.92,92.17,91.0746,91.58,1136800,84.4332788868086,84.662916829821,83.6567352187178,84.1209712843117,1237600.3558986,0.0,1.0
2014-06-30,91.97,93.2,91.68,92.13,1530700,84.4792064754111,85.6090251550322,84.2128264615167,84.626174758939,1666427.57281315,0.0,1.0
2014-07-01,92.62,93.3125,92.0,92.0,1100900,85.0762651272434,85.7123622293878,84.5067630285725,84.5067630285725,1198517.09342784,0.0,1.0
2014-07-02,92.84,92.935,91.25,92.29,857600,85.2783465170943,85.365608935439,83.8178491995353,84.773143042467,933643.618242997,0.0,1.0
2014-07-03,93.66,94.24,93.13,93.27,663300,86.0315589701751,86.5643189979639,85.5447265309887,85.6733237790757,722114.985984817,0.0,1.0
2014-07-07,92.43,93.39,92.03,92.8,874800,84.9017402905539,85.7835499917216,84.534319581734,85.2416044462123,952368.74678052,0.0,1.0
2014-07-08,91.92,92.34,91.56,92.28,925500,84.4332788868086,84.8190706310695,84.1026002488707,84.7639575247465,1007564.32915566,0.0,1.0
2014-07-09,92.52,92.59,91.9701,92.02,1262700,84.9844099500384,85.0487085740819,84.4792983305883,84.5251340640135,1374663.94211221,0.0,1.0
2014-07-10,92.3,92.93,91.58,91.67,1250900,84.7823285601875,85.3610161765788,84.1209712843117,84.2036409437961,1361817.63299926,0.0,1.0
2014-07-11,93.36,93.61,91.95,92.14,1221000,85.7559934385601,85.9856313815726,84.4608354399701,84.6353602766595,1329266.39211136,0.0,1.0
2014-07-14,94.22,95.17,93.64,93.65,1910100,86.5459479625229,87.4185721459701,86.0131879347341,86.0223734524546,2079469.07090246,0.0,1.0
2014-07-15,94.05,94.93,93.62,93.88,2113100,86.3897941612744,87.1981197206782,85.9948168992931,86.233640360026,2300469.13445578,0.0,1.0
2014-07-16,93.96,94.56,93.77,94.28,2599300,86.30712450179,86.8582555650198,86.1325996651005,86.6010610688459,2829780.61671994,0.0,1.0
2014-07-17,94.49,95.87,93.65,95.22,3045400,86.7939569409763,88.0615583864049,86.0223734524546,87.4644997345726,3315436.42140534,0.0,1.0
2014-07-18,96.32,96.39,94.2,94.68,1781000,88.4749066838273,88.5392053078707,86.5275769270819,86.9684817776658,1938921.73984466,0.0,1.0
2014-07-21,95.53,95.955,94.88,95.77,2327400,87.749250783908,88.1396352870291,87.1521921320757,87.9697032091999,2533771.17199015,0.0,1.0
2014-07-22,96.39,97.13,95.91,96.08,1672200,88.5392053078707,89.2189336191875,88.0983004572869,88.2544542585353,1820474.41514219,0.0,1.0
2014-07-23,96.8,97.28,96.1,96.64,1164600,88.9158115344111,89.356716384995,88.2728252939763,88.7688432508832,1267865.3892325,0.0,1.0
2014-07-24,96.75,97.24,96.51,96.71,1038700,88.8698839458086,89.319974314113,88.6494315205167,88.8331418749266,1130801.80301889,0.0,1.0
2014-07-25,95.76,96.3,94.4,95.29,764800,87.9605176914794,88.4565356483863,86.7112872814918,87.5287983586161,832615.017761479,0.0,1.0
2014-07-28,96.87,96.95,95.53,95.79,976200,88.9801101584546,89.0535943002186,87.749250783908,87.9880742446409,1062759.9115308,0.0,1.0
2014-07-29,94.63,96.63,93.62,96.6,3099600,86.9225541890633,88.7596577331627,85.9948168992931,88.7321011800012,3374442.34970382,0.0,1.0
2014-07-30,93.5,95.29,92.21,95.29,3324200,85.8845906866471,87.5287983586161,84.699658900703,87.5287983586161,3618957.69095542,0.0,1.0
2014-07-31,90.04,91.64,87.33,90.06,4402800,82.7064015553551,84.1760843906347,80.2171262531004,82.7247725907961,4793197.43750031,0.0,1.0
2014-08-01,94.75,95.135,94.21,94.34,1577200,87.0327804017092,87.3864228339484,86.5367624448024,86.6561741751689,1717050.74008029,0.0,1.0
2014-08-04,91.81,92.08,90.23,91.08,1502400,84.3322381918831,84.5802471703365,82.8809263920446,83.6616953982868,1635618.20434734,0.0,1.0
2014-08-05,90.87,92.46,90.63,91.65,1473200,83.4687995261564,84.9292968437154,83.2483471008644,84.1852699083552,1603829.0326441,0.0,1.0
2014-08-06,91.47,92.27,90.6,90.6,920900,84.0199305893862,84.754772007026,83.220790547703,83.220790547703,1002556.44594214,0.0,1.0
2014-08-07,88.75,91.585,88.66,91.49,2160800,81.521469769411,84.1255640431719,81.4388001099265,84.0383016248272,2352398.70603949,0.0,1.0
2014-08-08,90.6,90.68,88.69,88.84,1273700,83.220790547703,83.2942746894669,81.466356663088,81.6041394288955,1386639.31501411,0.0,1.0
2014-08-11,90.01,90.94,89.97,90.81,1822500,82.6788450021937,83.5330981501999,82.6421029313117,83.4136864198334,1984101.55579275,0.0,1.0
2014-08-12,90.47,91.28,90.01,90.15,1840700,83.1013788173365,83.8454057526968,82.6788450021937,82.8074422502806,2003915.35459408,0.0,1.0
2014-08-13,91.34,91.62,90.35,90.93,1752100,83.9005188590198,84.1577133551937,82.9911526046905,83.5239126324794,1907459.16922056,0.0,1.0
2014-08-14,92.97,93.21,91.19,91.45,1335100,85.3977582474608,85.6182106727527,83.7627360932123,84.0015595539452,1453483.66921202,0.0,1.0
2014-08-15,92.56,93.17,91.53,93.0,1333300,85.0211520209204,85.5814686018707,84.0750436957092,85.4253148006222,1451524.06273716,0.0,1.0
2014-08-18,93.15,93.16,92.269,93.0,567000,85.5630975664297,85.5722830841502,84.7538534552539,85.4253148006222,617276.039579966,0.0,1.0
2014-08-19,93.68,93.76,92.72,93.13,736000,86.0499300056161,86.12341414738,85.1681203044483,85.5447265309887,801261.314163766,0.0,1.0
2014-08-20,93.95,93.99,93.02,93.56,575800,86.2979389840695,86.3346810549514,85.4436858360632,85.9397037929701,626856.33790149,0.0,1.0
2014-08-21,93.97,94.519,93.46,93.95,618500,86.3163100195105,86.8205949423658,85.8478486157651,86.2979389840695,673342.558166154,0.0,1.0
2014-08-22,93.14,94.062,92.93,94.0,819000,85.5539120487092,86.400816782539,85.3610161765788,86.343866572672,891620.946059952,0.0,1.0
2014-08-25,93.28,93.87,93.064,93.38,637800,85.6825092967962,86.2244548423055,85.4841021140334,85.7743644740011,694353.894257676,0.0,1.0
2014-08-26,93.76,93.96,93.23,93.56,1073600,86.12341414738,86.30712450179,85.6365817081937,85.9397037929701,1168796.39522584,0.0,1.0
2014-08-27,94.48,94.51,93.296,93.77,1235800,86.7847714232558,86.8123279764173,85.697206125149,86.1325996651005,1345378.71201574,0.0,1.0
2014-08-28,94.53,95.31,94.25,94.25,943500,86.8306990118583,87.5471693940571,86.5735045156844,86.5735045156844,1027160.39390423,0.0,1.0
2014-08-29,94.6,95.65,94.28,94.76,1182100,86.8949976359018,87.859476996554,86.6010610688459,87.0419659194297,1286917.11884917,0.0,1.0
2014-09-02,94.2,95.1,93.45,94.92,826100,86.5275769270819,87.3542735219266,85.8386630980446,87.1889342029577,899350.504932999,0.0,1.0
2014-09-03,94.75,95.135,94.21,94.34,1164000,87.0327804017092,87.3864228339484,86.5367624448024,86.6561741751689,1267212.18707422,0.0,1.0
2014-09-04,95.49,97.07,94.84,94.92,1140900,87.712508713026,89.1638205128645,87.1154500611937,87.1889342029577,1242063.90398022,0.0,1.0
2014-09-05,96.39,96.76,95.46,95.55,1217500,88.5392053078707,88.8790694635291,87.6849521598645,87.767621819349,1325456.04618802,0.0,1.0
2014-09-08,96.01,96.27,95.56,96.1,821000,88.1901556344919,88.4289790952248,87.7768073370695,88.2728252939763,893798.28658757,0.0,1.0
2014-09-09,95.98,96.63,95.68,96.01,1034800,88.1625990813304,88.7596577331627,87.8870335497155,88.1901556344919,1126555.98899003,0.0,1.0
2014-09-10,94.33,96.33,94.02,96.33,1432700,86.6469886574483,88.4840922015478,86.3622376081129,88.4840922015478,1559737.88695982,0.0,1.0
2014-09-11,93.35,94.01,92.52,93.75,1537900,85.7468079208396,86.3530520903925,84.9844099500384,86.1142286296595,1674265.99871258,0.0,1.0
2014-09-12,92.32,93.6,92.01,93.6,983600,84.8006995956284,85.9764458638521,84.515948546293,85.9764458638521,1070816.07148299,0.0,1.0
2014-09-15,91.52,92.4,91.48,92.14,1198400,84.0658581779887,84.8741837373924,84.0291161071067,84.6353602766595,1304662.44414926,0.0,1.0
2014-09-16,93.24,93.42,91.1,91.62,1061700,85.6457672259142,85.8111065448831,83.6800664337278,84.1577133551937,1155841.21908651,0.0,1.0
2014-09-17,94.09,94.89,93.67,94.29,1432900,86.4265362321564,87.1613776497962,86.0407444878956,86.6102465865664,1559955.62101258,0.0,1.0
2014-09-18,95.21,95.46,94.32,94.36,1093000,87.4553142168521,87.6849521598645,86.6378031397279,86.6745452106098,1189916.59834374,0.0,1.0
2014-09-19,95.25,95.97,95.005,95.67,1672300,87.4920562877341,88.1534135636099,87.2670111035819,87.877848031995,1820583.28216857,0.0,1.0
2014-09-22,94.7,95.79,94.52,95.17,769975,86.9868528131068,87.9880742446409,86.8215134941378,87.4185721459701,838248.886376692,0.0,1.0
2014-09-23,92.98,94.71,92.96,94.36,1085416,85.4069437651813,86.9960383308272,85.3885727297403,86.6745452106098,1181660.12306301,0.0,1.0
2014-09-24,94.82,94.99,92.734,93.17,854160,87.0970790257527,87.2532328270012,85.180980029257,85.5814686018707,929898.592535492,0.0,1.0
2014-09-25,91.72,94.64,91.34,94.64,1490839,84.2495685323986,86.9317397067838,83.9005188590198,86.9317397067838,1623032.08742744,0.0,1.0
2014-09-26,91.82,92.13,91.15,91.77,1025766,84.3414237096036,84.626174758939,83.7259940223303,84.2954961210011,1116720.94182678,0.0,1.0
2014-09-29,91.24,91.78,90.83,90.97,1317791,83.8086636818148,84.3046816387216,83.4320574552744,83.5606547033614,1434639.87561574,0.0,1.0
2014-09-30,90.69,91.7,90.531,91.43,1392253,83.3034602071874,84.2311974969576,83.1574104754315,83.9831885185042,1515704.44079952,0.0,1.0
2014-10-01,89.44,90.95,89.2,90.79,1299796,82.1552704921253,83.5422836679204,81.9348180668334,83.3953153843924,1415049.25421849,0.0,1.0
2014-10-02,88.72,89.68,87.76,89.38,1545170,81.4939132162495,82.3757229174172,80.6121035150818,82.1001573858023,1682180.63153047,0.0,1.0
2014-10-03,90.59,90.94,89.02,89.52,2639810,83.2116050299825,83.5330981501999,81.7694787478644,82.2287546338893,2873882.64910686,0.0,1.0
2014-10-06,89.19,91.4,88.76,90.97,1423007,81.9256325491129,83.9556319653427,81.5306552871315,83.5606547033614,1549185.40609271,0.0,1.0
2014-10-07,89.11,90.83,88.78,89.05,2619054,81.8521484073489,83.4320574552744,81.5490263225725,81.7970353010259,2851286.20911123,0.0,1.0
2014-10-08,91.42,91.47,89.19,89.35,1413616,83.9740030007837,84.0199305893862,81.9256325491129,82.0726008326408,1538961.70364528,0.0,1.0
2014-10-09,89.98,91.86,89.78,91.42,1196238,82.6512884490322,84.3781657804856,82.4675780946222,83.9740030007837,1302308.73903891,0.0,1.0
2014-10-10,90.59,92.07,90.2,90.2,1510752,83.2116050299825,84.571061652616,82.8533698388831,82.8533698388831,1644710.77839068,0.0,1.0
2014-10-13,89.68,91.17,89.55,90.34,1594328,82.3757229174172,83.7443650577713,82.2563111870508,82.98196708697,1735697.48435882,0.0,1.0
2014-10-14,87.71,89.06,86.7,88.98,3865714,80.5661759264793,81.8062208187464,79.6384386367091,81.7327366769825,4208487.88019194,0.0,1.0
2014-10-15,88.73,89.1,85.75,86.5,3128482,81.50309873397,81.8429628896284,78.7658144532619,79.4547282822992,3405885.32426316,0.0,1.0
2014-10-16,88.03,89.95,87.67,88.06,2593500,80.8601124935352,82.6237318958707,80.5294338555973,80.8876690466967,2823466.32918985,0.0,1.0
2014-10-17,89.04,90.37,88.32,88.85,1691236,81.7878497833054,83.0095236401315,81.1264925074296,81.613324946616,1841198.34228406,0.0,1.0
2014-10-20,90.6,90.7,89.19,89.3,986024,83.220790547703,83.3126457249079,81.9256325491129,82.0266732440383,1073455.00820246,0.0,1.0
2014-10-21,92.71,92.885,91.26,91.43,1253611,85.1589347867278,85.3196813468365,83.8270347172558,83.9831885185042,1364769.01808445,0.0,1.0
2014-10-22,91.45,93.08,91.41,92.94,1735759,84.0015595539452,85.4987989423862,83.9648174830632,85.3702016942993,1889669.20843965,0.0,1.0
2014-10-23,92.27,93.11,92.03,92.53,874498,84.754772007026,85.5263554955477,84.534319581734,84.9935954677589,952039.968360849,0.0,1.0
2014-10-24,92.83,92.86,91.55,92.44,756564,85.2691609993738,85.2967175525353,84.0934147311502,84.9109258082744,823648.729468744,0.0,1.0
2014-10-27,92.65,93.24,92.36,92.85,713282,85.1038216804049,85.6457672259142,84.8374416665104,85.2875320348148,776528.903110542,0.0,1.0
2014-10-28,92.58,92.58,90.55,91.48,1532423,85.0395230563614,85.0395230563614,83.1748629591005,84.0291161071067,1668303.35167769,0.0,1.0
2014-10-29,94.0,94.14,92.69,92.9,2974827,86.343866572672,86.4724638207589,85.1405637512868,85.3334596234173,3238605.69487752,0.0,1.0
2014-10-30,97.1,97.56,94.5,94.5,3049760,89.191377066026,89.6139108811689,86.8031424586968,86.8031424586968,3320183.02375555,0.0,1.0
2014-10-31,99.57,99.745,97.58,98.66,2597667,91.4601999429888,91.6209465030975,89.6322819166099,90.6243178304236,2828002.81817914,0.0,1.0
2014-11-03,99.73,100.64,99.38,99.64,1659495,91.6071682265167,92.443050339082,91.2856751062994,91.5244985670323,1806642.85944049,0.0,1.0
2014-11-04,101.02,101.27,99.48,99.5,3345376,92.7921000124608,93.0217379554733,91.3775302835043,91.3959013189453,3642011.37246185,0.0,1.0
2014-11-05,100.0,102.16,99.78,102.16,2339803,91.8551772049702,93.8392490325975,91.6530958151192,93.8392490325975,2547273.94927218,0.0,1.0
2014-11-06,101.34,101.9,99.91,100.28,2014371,93.0860365795168,93.6004255718646,91.7725075454857,92.1123717011441,2192985.80798013,0.0,1.0
2014-11-07,98.99,101.21,98.12,100.57,2584864,90.9274399152,92.9666248491503,90.1282998735167,92.3787517150385,2814064.57279159,0.0,1.0
2014-11-10,101.28,101.73,98.93,98.97,1980314,93.0309234731938,93.4442717706162,90.872326808877,90.909068879759,2155908.96480558,0.0,1.0
2014-11-11,102.13,102.67,101.46,101.52,1926597,93.811692479436,94.3077104363429,93.1962627921627,93.2513758984857,2097428.86424452,0.0,1.0
2014-11-12,102.11,102.38,101.36,101.6,1479385,93.793321443995,94.0413304224485,93.1044076149578,93.3248600402497,1610562.45822577,0.0,1.0
2014-11-13,102.71,103.5,101.88,102.08,2110099,94.3444525072248,95.0701084071441,93.5820545364236,93.7657648908335,2297202.03499409,0.0,1.0
2014-11-14,101.9,102.97,101.45,102.75,1706615,93.6004255718646,94.5832759679578,93.1870772744422,94.3811945781068,1857941.00227119,0.0,1.0
2014-11-17,102.94,103.22,101.89,101.91,1468382,94.5557194147963,94.8129139109702,93.5912400541441,93.6096110895851,1598583.81931307,0.0,1.0
2014-11-18,103.95,104.55,102.97,102.97,1579716,95.4834567045665,96.0345877677963,94.5832759679578,94.5832759679578,1719789.83446403,0.0,1.0
2014-11-19,102.63,103.98,102.37,103.98,1419215,94.2709683654609,95.511013257728,94.032144904728,95.511013257728,1545057.16845235,0.0,1.0
2014-11-20,102.21,102.69,101.88,102.36,1371955,93.8851766212,94.3260814717839,93.5820545364236,94.0229593870075,1493606.61178471,0.0,1.0
2014-11-21,102.18,103.32,102.005,103.28,1566426,93.8576200680385,94.9047690881752,93.6968735079298,94.8680270172932,1705321.406658,0.0,1.0
2014-11-24,102.4,102.89,101.93,102.61,1838489,94.0597014578894,94.5097918261938,93.6279821250261,94.2525973300199,2001508.3046408,0.0,1.0
2014-11-25,101.9,102.605,101.13,102.49,1434319,93.6004255718646,94.2480045711596,92.8931407073863,94.1423711173739,1561500.44411693,0.0,1.0
2014-11-26,102.01,102.67,101.33,102.18,1045701,93.7014662667901,94.3077104363429,93.0768510617963,93.8576200680385,1138423.58353582,0.0,1.0
2014-11-28,102.89,103.59,102.43,102.43,938296,94.5097918261938,95.1527780666286,94.0872580110509,94.0872580110509,1021494.95385137,0.0,1.0
2014-12-01,102.56,103.355,101.87,102.63,1376101,94.2066697414174,94.9369184001969,93.5728690187031,94.2709683654609,1498120.23869847,0.0,1.0
2014-12-02,103.38,103.99,102.47,102.93,1493545,94.9598821944981,95.5201987754485,94.1240000819329,94.5465338970758,1625978.02916131,0.0,1.0
2014-12-03,104.03,104.55,103.46,103.84,1207945,95.5569408463305,96.0345877677963,95.0333663362621,95.382416009641,1315053.80181732,0.0,1.0
2014-12-04,103.19,104.11,102.455,104.0,1184018,94.7853573578087,95.6304249880944,94.1102218053522,95.529384293169,1289005.18841515,0.0,1.0
2014-12-05,104.71,105.07,103.32,103.46,1160868,96.1815560513243,96.5122346892621,94.9047690881752,95.0333663362621,1263802.47180796,0.0,1.0
2014-12-08,104.88,105.6,104.3403,104.6,1122405,96.3377098525727,96.9990671284485,95.8419674611975,96.0805153563988,1221928.94745106,0.0,1.0
2014-12-09,104.39,104.64,103.02,103.27,1064105,95.8876194842684,96.1172574272808,94.6292035565603,94.8588414995727,1158459.47107097,0.0,1.0
2014-12-10,102.4,104.43,102.26,104.16,1446462,94.0597014578894,95.9243615551503,93.9311042098025,95.6763525766969,1574720.16713037,0.0,1.0
2014-12-11,102.43,103.6,102.2,102.64,1307516,94.0872580110509,95.1619635843491,93.8759911034795,94.2801538831814,1423453.7886551,0.0,1.0
2014-12-12,101.73,103.46,101.53,101.63,1186773,93.4442717706162,95.0333663362621,93.2605614162062,93.3524165934112,1292004.47499195,0.0,1.0
2014-12-15,101.35,103.425,100.41,102.58,1420602,93.0952220972373,95.0012170242404,92.2317834315105,94.2250407768584,1546567.15410825,0.0,1.0
2014-12-16,99.97,102.96,99.88,101.16,1131658,91.8276206518087,94.5740904502373,91.7449509923242,92.9206972605478,1232002.41340209,0.0,1.0
2014-12-17,101.6,102.24,100.22,100.35,1109095,93.3248600402497,93.9127331743615,92.0572585948211,92.1766703251876,1207438.74623976,0.0,1.0
2014-12-18,104.58,104.58,102.36,102.75,1236669,96.0621443209578,96.0621443209578,94.0229593870075,94.3811945781068,1346324.76647499,0.0,1.0
2014-12-19,104.53,105.59,104.05,105.51,2480671,96.0162167323553,96.989881610728,95.5753118817715,96.916397468964,2700632.75199449,0.0,1.0
2014-12-22,105.2,105.31,104.34,104.46,1091472,96.6316464196286,96.7326871145541,95.8416918956659,95.9519181083118,1188253.11018064,0.0,1.0
2014-12-23,104.31,105.7299,103.92,105.68,803689,95.8141353425044,97.1183870036377,95.455900151405,97.0725512702125,874952.315650765,0.0,1.0
2014-12-24,104.23,104.85,104.2048,104.57,456598,95.7406512007404,96.3101532994112,95.7175036960847,96.0529588032373,497084.665114874,0.0,1.0
2014-12-26,104.0,104.78,103.93,104.35,587544,95.529384293169,96.2458546753677,95.4650856691255,95.8508774133864,639641.681479668,0.0,1.0
2014-12-29,104.12,104.3399,103.11,103.62,773518,95.6396105058149,95.8416000404887,94.7118732160447,95.1803346197901,842106.04512137,0.0,1.0
2014-12-30,104.35,104.8299,103.78,103.89,602692,95.8508774133864,96.291690408793,95.327302903318,95.4283435982435,656132.858635854,0.0,1.0
2014-12-31,102.91,105.36,102.87,104.48,705746,94.5281628616348,96.7786147031566,94.4914207907528,95.9702891437528,768324.684002475,0.0,1.0
2015-01-02,102.83,104.53,102.1,103.64,722711,94.4546787198708,96.0162167323553,93.7841359262745,95.1987056552311,786793.975028002,0.0,1.0
2015-01-05,101.06,102.43,100.67,102.26,1457672,92.8288420833428,94.0872580110509,92.4706068922435,93.9311042098025,1586924.16078767,0.0,1.0
2015-01-06,101.46,102.56,100.86,101.77,2241410,93.1962627921627,94.2066697414174,92.6451317289329,93.4810138414981,2440156.41600517,0.0,1.0
2015-01-07,103.84,104.51,103.1,103.72,1781722,95.382416009641,95.9978456969143,94.7026876983242,95.2721897969951,1939707.75977513,0.0,1.0
2015-01-08,109.13,109.24,105.0,105.1,2313860,100.241554883784,100.342595578709,96.4479360652187,96.5397912424236,2519030.57661817,0.0,1.0
2015-01-09,108.0,109.16,107.82,109.04,1307512,99.2035913813678,100.269111436945,99.0382520623988,100.158885224299,1423449.43397404,0.0,1.0
2015-01-12,106.18,108.55,105.58,108.55,1772306,97.5318271562373,99.7087948559951,96.9806960930075,99.7087948559951,1929456.8405711,0.0,1.0
2015-01-13,106.83,109.1,105.86,107.3,1104225,98.1288858080696,100.213998330622,97.2378905891814,98.560605140933,1202136.92205501,0.0,1.0
2015-01-14,107.44,108.33,105.27,105.64,1762996,98.6892023890199,99.5067134661442,96.6959450436721,97.0358091993305,1919321.32041503,0.0,1.0
2015-01-15,106.86,107.9386,106.11,107.57,1137366,98.1564423612311,99.1471923025639,97.4675285321938,98.8086141193864,1238216.54326792,0.0,1.0
2015-01-16,107.89,107.97,105.84,106.83,1451337,99.1025506864423,99.1760348282063,97.2195195537404,98.1288858080696,1580027.43466644,0.0,1.0
2015-01-20,108.46,109.24,107.28,108.37,1170908,99.6261251965106,100.342595578709,98.542234105492,99.5434555370262,1274732.72125661,0.0,1.0
2015-01-21,110.13,110.72,108.02,108.49,1820969,101.160106655834,101.702052201343,99.2219624168088,99.6536817496721,1982434.80161885,0.0,1.0
2015-01-22,112.18,112.18,109.85,110.9,1664808,103.043137788536,103.043137788536,100.90291215966,101.867391520312,1812426.9645521,0.0,1.0
2015-01-23,109.97,112.95,109.89,112.19,1229992,101.013138372306,103.750422653014,100.939654230542,103.052323306256,1339055.71512353,0.0,1.0
2015-01-26,109.41,109.75,108.54,109.74,1308637,100.498749379958,100.811056982455,99.6996093382746,100.801871464734,1424674.18802082,0.0,1.0
2015-01-27,108.83,109.435,108.19,108.75,820703,99.965989352169,100.521713174259,99.3781162180572,99.892505210405,893474.951519219,0.0,1.0
2015-01-28,108.7,110.19,108.54,110.09,2040509,99.8465776218026,101.215219762157,99.6996093382746,101.123364584952,2221441.47133559,0.0,1.0
2015-01-29,109.62,109.86,107.84,108.67,1354803,100.691645252088,100.91209767738,99.0566230978398,99.8190210686411,1474933.73941986,0.0,1.0
2015-01-30,106.83,109.47,106.63,108.67,1570782,98.1288858080696,100.553862486281,97.9451754536597,99.8190210686411,1710063.65432716,0.0,1.0
2015-02-02,107.88,107.89,105.23,107.08,1431133,99.0933651687218,99.1025506864423,96.6592029727901,98.358523751082,1558031.94065643,0.0,1.0
2015-02-03,108.7,109.09,107.68,107.89,1395716,99.8465776218026,100.204812812902,98.9096548143119,99.1025506864423,1519474.50592309,0.0,1.0
2015-02-04,110.1,110.83,107.64,108.34,1768512,101.132550102672,101.803092896268,98.8729127434299,99.5158989838647,1925326.42559021,0.0,1.0
2015-02-05,112.22,113.39,111.25,111.3,2060912,103.079879859418,104.154585432716,102.188884640529,102.234812229132,2243653.61072808,0.0,1.0
2015-02-06,111.7,112.79,111.22,112.1,1355349,102.602232937952,103.603454369486,102.161328087368,102.969653646772,1475528.15338389,0.0,1.0
2015-02-09,111.02,112.05,110.76,111.48,1392001,101.977617732958,102.923726058169,101.738794272225,102.400151548101,1515430.09589304,0.0,1.0
2015-02-10,113.7,113.93,111.73,111.765,1152074,104.439336482051,104.650603389623,102.629789491113,102.661938803135,1254228.70550803,0.0,1.0
2015-02-11,115.07,115.27,113.43,113.43,1421858,105.697752409759,105.881462764169,104.191327503598,104.191327503598,1547934.5239596,0.0,1.0
2015-02-12,114.98,115.9999,114.21,115.89,1080178,105.615082750275,106.551913702588,104.907797885796,106.45096486284,1175957.66822118,0.0,1.0
2015-02-13,114.47,114.73,113.63,114.73,1103197,105.146621346529,105.385444807262,104.375037858008,105.385444807262,1201017.76902381,0.0,1.0
2015-02-17,115.48,115.5,113.25,114.26,1316800,106.0743586363,106.092729671741,104.025988184629,104.953725474399,1433561.0033843,0.0,1.0
2015-02-18,116.01,116.12,114.65,115.3,1016196,106.561191075486,106.662231770411,105.311960665498,105.909019317331,1106302.36740212,0.0,1.0
2015-02-19,116.19,116.92,115.3,115.58,796619,106.726530394455,107.397073188051,105.909019317331,106.166213813505,867255.416885631,0.0,1.0
2015-02-20,118.54,118.61,116.07,116.39,1591565,108.885127058772,108.949425682815,106.616304181809,106.910240748865,1732689.48841991,0.0,1.0
2015-02-23,121.39,121.5,118.87,118.87,2298289,111.502999609113,111.604040304039,109.188249143548,109.188249143548,2502078.8919404,0.0,1.0
2015-02-24,120.76,122.0,120.7,121.37,1505060,110.924311992722,112.063316190064,110.869198886399,111.484628573672,1638514.06724907,0.0,1.0
2015-02-25,121.18,121.47,120.31,121.0,1438136,111.310103736983,111.576483750877,110.5109636953,111.144764418014,1565655.89851389,0.0,1.0
2015-02-26,121.59,121.89,120.81,120.82,1524048,111.686709963523,111.962275495138,110.970239581324,110.979425099045,1659185.73821829,0.0,1.0
2015-02-27,121.63,122.42,121.58,121.58,1557253,111.723452034405,112.449107934324,111.677524445803,111.677524445803,1695335.03432808,0.0,1.0
2015-03-02,122.48,123.0,121.0199,121.42,2077450,112.504221040647,112.981867962113,111.163043598278,111.530556162275,2261658.03955098,0.0,1.0
2015-03-03,121.11,122.45,120.17,122.21,2265480,111.245805112939,112.476664487486,110.382366447213,112.256212062194,2466360.70925507,0.0,1.0
2015-03-04,121.86,122.35,118.7,119.25,2901707,111.934718941977,112.384809310281,109.0320953423,109.537298816927,3159002.12518776,0.0,1.0
2015-03-05,122.51,123.0,121.67,121.86,1605335,112.531777593809,112.981867962113,111.760194105287,111.934718941977,1747680.47795257,0.0,1.0
2015-03-06,120.57,122.09,119.82,122.02,2516791,110.749787156033,112.145985849548,110.060873326995,112.081687225505,2739955.52192327,0.0,1.0
2015-03-09,122.01,122.29,120.34,120.64,1617230,112.072501707784,112.329696203958,110.538520248461,110.814085780076,1760630.21074058,0.0,1.0
2015-03-10,119.81,121.03,119.81,120.92,1034223,110.088429880157,111.209437178828,110.088429880157,111.108362750259,1125552.04724865,0.04,1.0
2015-03-11,120.45,121.135,119.94,120.7,1293288,110.676499282738,111.305917315189,110.207881477556,110.906213893122,1407494.27935959,0.0,1.0
2015-03-12,122.75,122.87,121.015,121.02,1051821,112.789873698266,112.90013671125,111.195654302205,111.200248594413,1144704.07241874,0.0,1.0
2015-03-13,122.89,123.2,121.29,122.23,1029091,112.918513880081,113.203359996956,111.448340373627,112.312067308668,1119966.85613756,0.0,1.0
2015-03-16,125.01,126.2599,123.0101,123.29,1844381,114.866493776132,116.014974942205,113.028868778909,113.286057256694,2007252.60457031,0.0,1.0
2015-03-17,124.85,125.17,123.77,124.62,1263044,114.719476425487,115.013511126778,113.72710930863,114.508138983934,1374579.52488498,0.0,1.0
2015-03-18,127.49,128.0,124.6,125.0,1560044,117.145262711136,117.613880516318,114.489761815103,114.857305191717,1697806.67998872,0.0,1.0
2015-03-19,128.1,128.86,127.05,127.48,1290208,117.705766360471,118.404098776037,116.740964996861,117.136074126721,1404142.29404741,0.0,1.0
2015-03-20,128.38,129.31,127.95,129.22,2025691,117.963046724101,118.817585074727,117.567937594241,118.734887814989,2204573.53215232,0.0,1.0
2015-03-23,128.42,129.43,128.21,128.38,1616127,117.999801061762,118.927848087711,117.80684078904,117.963046724101,1758842.19695735,0.0,1.0
2015-03-24,129.57,130.02,128.32,128.52,1974048,119.056488269526,119.469974568216,117.907915217609,118.091686905916,2148370.09790645,0.0,1.0
2015-03-25,126.91,131.06,126.89,130.03,1647850,116.612324815046,120.425587347411,116.593947646216,119.479163152632,1793366.55736596,0.0,1.0
2015-03-26,126.21,127.53,125.06,125.87,1636741,115.969123905973,117.182017048797,114.912436698209,115.656712035851,1781276.55579677,0.0,1.0
2015-03-27,128.98,129.24,126.61,126.61,1499362,118.514361789021,118.75326498382,116.336667282586,116.336667282586,1631766.03949712,0.0,1.0
2015-03-30,129.96,131.13,129.53,130.87,1436897,119.414843061724,120.489907438319,119.019733931865,120.25100424352,1563784.94776798,0.0,1.0
2015-03-31,129.44,130.41,128.78,129.1,1862908,118.937036672127,119.828329360414,118.330590100714,118.624624802005,2027415.66686864,0.0,1.0
2015-04-01,130.37,130.38,128.04,129.65,2100723,119.791575022753,119.800763607168,117.650634853979,119.129996944849,2286231.37693933,0.0,1.0
2015-04-02,130.47,131.58,129.8,130.49,1468320,119.883460866906,120.903393737009,119.267825711079,119.901838035737,1597982.81610073,0.0,1.0
2015-04-06,131.81,132.37,129.62,129.81,1489874,121.114731178562,121.62929190582,119.102431191603,119.277014295494,1621440.18344451,0.0,1.0
2015-04-07,129.88,133.46,129.88,132.85,1595094,119.341334386401,122.630847607092,119.341334386401,122.070343957757,1735951.83751865,0.0,1.0
2015-04-08,131.49,131.5499,130.02,130.29,1393962,120.820696477271,120.875736097919,119.469974568216,119.71806634743,1517058.49017748,0.0,1.0
2015-04-09,132.18,132.56,131.19,131.41,1381382,121.454708801929,121.803875009712,120.545038944811,120.747187801948,1503367.58912965,0.0,1.0
2015-04-10,133.31,133.32,131.45,132.45,1667328,122.493018840862,122.502207425278,120.783942139609,121.702800581143,1814564.59954478,0.0,1.0
2015-04-13,132.8,134.96,132.72,133.51,1351257,122.02440103568,124.009135269393,121.950892360357,122.676790529169,1470582.34317847,0.0,1.0
2015-04-14,132.9,133.25,131.42,132.92,1587262,122.116286879833,122.43788733437,120.756376386363,122.134664048664,1727428.2177248,0.0,1.0
2015-04-15,130.22,133.59,129.79,133.14,3103669,119.653746256523,122.750299204492,119.258637126663,122.336812905801,3377744.44866549,0.0,1.0
2015-04-16,132.8,135.0,132.4401,134.49,1936646,122.02440103568,124.045889607054,121.693703882572,123.577271801872,2107665.24250177,0.0,1.0
2015-04-17,131.13,132.575,130.11,132.0,1134758,120.489907438319,121.817657886335,119.552671827954,121.289314282453,1234964.98340472,0.0,1.0
2015-04-20,130.27,132.42,130.08,132.28,1388226,119.6996891786,121.675234827897,119.525106074708,121.546594646082,1510815.96168699,0.0,1.0
2015-04-21,130.7,131.44,130.2,130.83,1849435,120.094798308459,120.774753555194,119.635369087692,120.214249905859,2012752.90774167,0.0,1.0
2015-04-22,130.25,131.31,129.49,131.02,1242533,119.681312009769,120.655301957795,118.982979594203,120.38883300975,1352257.26165828,0.0,1.0
2015-04-23,130.57,131.03,129.9,130.15,1353136,119.97534671106,120.398021594165,119.359711555232,119.589426165616,1472627.27188029,0.0,1.0
2015-04-24,130.66,130.87,130.24,130.53,1017630,120.058043970798,120.25100424352,119.672123425354,119.938592373398,1107493.7705327,0.0,1.0
2015-04-27,130.25,131.68,129.63,131.17,2818295,119.681312009769,120.995279581162,119.111619776018,120.52666177598,3067169.94980834,0.0,1.0
2015-04-28,131.71,132.03,128.4401,130.61,2161924,121.022845334408,121.316880035699,118.018270116437,120.012101048721,2352836.84872218,0.0,1.0
2015-04-29,126.68,131.53,124.82,130.76,3426038,116.400987373494,120.857450814932,114.691910672241,120.149929814951,3728580.86201105,0.0,1.0
2015-04-30,124.64,128.15,124.28,126.36,2366188,114.526516152765,117.751709282548,114.195727113813,116.106952672203,2575138.77333533,0.0,1.0
2015-05-01,125.49,126.56,124.5,125.64,2680513,115.307545828068,116.290724360509,114.39787597095,115.445374594298,2917220.84582013,0.0,1.0
2015-05-04,126.73,127.78,125.78,126.07,2158010,116.44693029557,117.411731659181,115.574014776113,115.840483724158,2348577.21543909,0.0,1.0
2015-05-05,125.25,126.63,124.9419,126.1,1459744,115.0870198021,116.355044451417,114.803919516264,115.868049477404,1588649.49595874,0.0,1.0
2015-05-06,125.29,126.5,124.3843,126.24,1384819,115.123774139762,116.235592854017,114.291564049265,115.996689659219,1507108.10001211,0.0,1.0
2015-05-07,126.49,127.2,125.23,125.44,1395684,116.226404269602,116.878793763091,115.06864263327,115.261602905992,1518932.55469293,0.0,1.0
2015-05-08,128.49,128.98,127.25,127.32,1333965,118.06412115267,118.514361789021,116.924736685168,116.989056776075,1451763.33992576,0.0,1.0
2015-05-11,128.3,129.68,127.91,128.56,1252076,117.889538048778,119.157562698095,117.53118325658,118.128441243577,1362642.97459146,0.0,1.0
2015-05-12,131.86,132.7433,127.6756,127.82,4212462,121.160674100638,121.972301762045,117.315802837885,117.448485996842,4584451.54290434,0.0,1.0
2015-05-13,131.69,133.35,131.3,132.46,2521009,121.004468165578,122.529773178524,120.646113373379,121.711989165559,2743631.53892561,0.0,1.0
2015-05-14,131.85,133.07,131.43,132.48,1460381,121.151485516223,122.272492814894,120.765564970779,121.730366334389,1589342.74746649,0.0,1.0
2015-05-15,132.06,132.35,131.25,131.76,1262830,121.344445788945,121.61091473699,120.600170451303,121.068788256485,1374346.6272042,0.0,1.0
2015-05-18,133.27,133.66,131.78,131.87,1104776,122.456264503201,122.814619295399,121.087165425316,121.169862685054,1202335.36534304,0.0,1.0
2015-05-19,133.78,134.7212,133.5,134.11,1413596,122.924882308383,123.789711873555,122.667601944754,123.228105594089,1538426.30823575,0.0,1.0
2015-05-20,133.66,134.0575,133.1101,133.75,906237,122.814619295399,123.179865525909,122.3093390384,122.897316555137,986263.997844252,0.0,1.0
2015-05-21,132.95,133.56,132.5201,133.25,1133396,122.16222980191,122.722733451246,121.767212557895,122.43788733437,1233482.70938031,0.0,1.0
2015-05-22,135.86,137.16,132.61,132.95,3185700,124.836107866773,126.030623840767,121.849817931789,122.16222980191,3467019.35358238,0.0,1.0
2015-05-26,133.91,135.885,133.7,135.86,1355552,123.044333905782,124.859079327812,122.85137363306,124.836107866773,1475256.62139791,0.0,1.0
2015-05-27,134.94,135.63,134.16,134.65,1123291,123.990758100562,124.62477042522,123.274048516166,123.724289152517,1222485.36795835,0.0,1.0
2015-05-28,135.87,136.04,134.57,134.94,1094815,124.845296451189,125.001502386249,123.650780477195,123.990758100562,1191494.74011749,0.0,1.0
2015-05-29,140.83,145.33,134.655,135.59,6332525,129.402834321196,133.537697308098,123.728883444725,124.588016087559,6891730.77566758,0.0,1.0
2015-06-01,143.86,145.3,140.5,140.87,4593834,132.186975399043,133.510131554852,129.09961103549,129.439588658857,4999501.3294236,0.0,1.0
2015-06-02,141.51,143.15,140.63,143.0,3219800,130.027658061439,131.534585905554,129.219062632889,131.396757139324,3504130.61953873,0.0,1.0
2015-06-03,140.15,141.79,139.14,141.59,2450379,128.778010580953,130.284938425068,127.849963555004,130.101166736762,2666764.42119843,0.0,1.0
2015-06-04,137.69,139.87,136.98,139.68,2087029,126.51761881478,128.520730217323,125.865229321291,128.346147113432,2271328.10198314,0.0,1.0
2015-06-05,139.5,139.83,137.17,137.94,1744032,128.180752593956,128.483975879662,126.039812425182,126.747333425163,1898042.09350127,0.0,1.0
2015-06-08,138.77,140.73,138.72,139.48,1227279,127.509985931636,129.310948477042,127.46404300956,128.162375425125,1335656.2279076,0.0,1.0
2015-06-09,138.5,139.46,137.61,138.75,1094147,127.261894152422,128.143998256295,126.444110139457,127.491608762806,1190767.75109524,0.0,1.0
2015-06-10,139.84,140.33,138.01,138.82,1053390,128.493164464077,128.943405100429,126.811653516071,127.555928853713,1146411.6259755,0.0,1.0
2015-06-11,139.2,140.6557,139.02,140.09,1422485,127.905095061496,129.242677294837,127.73970054202,128.722879074461,1548100.26844355,0.0,1.0
2015-06-12,137.31,138.81,137.13,138.81,1093772,126.168452606997,127.546740269298,126.003058087521,127.546740269298,1190359.63600041,0.0,1.0
2015-06-15,153.43,164.0,135.51,136.1,14199699,140.980450684521,150.692784411533,124.514507412236,125.056633892741,15453630.6771021,0.0,1.0
2015-06-16,153.97,157.1,150.84,155.52,6698855,141.476634242949,144.35266116495,138.600607320949,142.900864827326,7290410.24950312,0.0,1.0
2015-06-17,155.4,156.7499,153.5,154.26,3367465,142.790601814342,144.030968824569,141.044770775428,141.743103190994,3664835.46081279,0.0,1.0
2015-06-18,156.41,157.13,155.01,155.69,1975206,143.718648840291,144.380226918196,142.432247022144,143.057070762387,2149630.35731929,0.0,1.0
2015-06-19,155.26,157.2,155.08,156.12,1840068,142.661961632528,144.444547009103,142.496567113052,143.452179892247,2002558.73682632,0.0,1.0
2015-06-22,162.6,167.0,162.26,166.5,8988376,149.406382593385,153.449359736134,149.093970723264,152.989930515367,9782111.79623801,0.0,1.0
2015-06-23,164.75,164.85,161.67,163.23,6580693,151.381928242683,151.473814086836,148.551844242759,149.985263411552,7161813.72727628,0.0,1.0
2015-06-24,165.75,166.13,164.04,164.56,3552084,152.300786684217,152.649952891999,150.729538749194,151.207345138791,3865757.59599155,0.0,1.0
2015-06-25,169.77,170.4,164.96,166.165,6178530,155.994597619182,156.573478437348,151.574888515405,152.682112937453,6724136.95159285,0.0,1.0
2015-06-26,168.06,170.68,164.91,169.31,11019170,154.423349684159,156.830758800978,151.528945593328,155.571922736077,11992238.9586008,0.0,1.0
2015-06-29,164.67,166.42,163.4,164.13,2930429,151.30841956736,152.916421840044,150.141469346612,150.812236008932,3189206.15792418,0.0,1.0
2015-06-30,162.0,166.39,161.87,166.39,3468945,148.855067528465,152.888856086798,148.735615931066,152.888856086798,3775276.84700782,0.0,1.0
2015-07-01,162.04,163.98,160.21,163.79,3589628,148.891821866126,150.674407242702,147.21031091812,150.49982413881,3906616.99097882,0.0,1.0
2015-07-02,161.29,168.36,160.13,163.25,4357781,148.202678034976,154.69900721662,147.136802242797,150.003640580382,4742603.21614514,0.0,1.0
2015-07-06,160.06,161.01,156.79,159.07,4368660,147.07248215189,147.945397671347,144.067815048074,146.162812294771,4754442.90712281,0.0,1.0
2015-07-07,154.43,160.6,150.59,159.11,5093950,141.899309126055,147.568665710318,138.370892710565,146.199566632433,5543781.03279685,0.0,1.0
2015-07-08,150.44,154.11,150.04,152.72,2542303,138.233063944335,141.605274424764,137.865520567722,140.328061191032,2766805.94647033,0.0,1.0
2015-07-09,156.56,157.37,151.02,151.91,4161519,143.856477606522,144.600752944164,138.766001840425,139.58378585339,4529009.92350213,0.0,1.0
2015-07-10,157.21,159.4299,155.2,157.5,1954353,144.453735593518,146.493509447879,142.606830126036,144.720204541563,2126935.8931261,0.0,1.0
2015-07-13,155.05,157.61,153.4718,157.49,1728656,142.469001359806,144.821278970132,141.018858967377,144.711015957148,1881308.28630639,0.0,1.0
2015-07-14,155.95,156.58,154.71,155.46,1207108,143.295973957186,143.874854775352,142.156589489684,142.845733320834,1313703.98903353,0.0,1.0
2015-07-15,156.07,157.9075,155.01,155.57,1256439,143.40623697017,145.094639356488,142.432247022144,142.946807749403,1367391.25768142,0.0,1.0
2015-07-16,154.29,156.43,153.29,155.52,1442154,141.77066894424,143.737026009122,140.851810502706,142.900864827326,1569506.17724401,0.0,1.0
2015-07-17,153.41,154.7,152.27,153.72,1951669,140.96207351569,142.147400905269,139.914574892342,141.246919632566,2124014.87735404,0.0,1.0
2015-07-20,152.93,154.01,151.005,153.13,1725882,140.521021463754,141.51338858061,138.752218963802,140.704793152061,1878289.32291159,0.0,1.0
2015-07-21,151.29,152.99,150.17,152.62,2222726,139.014093619639,140.576152970246,137.984972165121,140.236175346879,2419008.08604411,0.0,1.0
2015-07-22,151.07,153.39,150.65,151.31,1641007,138.811944762501,140.94369634686,138.426024217057,139.032470788469,1785919.27311554,0.0,1.0
2015-07-23,154.36,158.0,153.02,157.08,6778740,141.834989035147,145.17963376233,140.603718723492,144.334283996119,7377349.64777068,0.0,1.0
2015-07-24,145.72,151.8,144.25,150.57,10347936,133.896052100296,139.482711424821,132.545330191241,138.352515541734,11261730.3517694,0.0,1.0
2015-07-27,145.9,147.25,144.02,145.06,3582521,134.061446619772,135.301905515842,132.333992749688,133.289605528884,3898882.39370163,0.0,1.0
2015-07-28,145.87,146.89,144.575,146.89,3321996,134.033880866526,134.97111647689,132.84395918474,134.97111647689,3615351.23348816,0.0,1.0
2015-07-29,145.41,147.17,145.02,146.26,3497575,133.61120598342,135.22839684052,133.252851191222,134.392235658724,3806435.0741143,0.0,1.0
2015-07-30,143.9,148.23,143.85,146.99,3535038,132.223729736704,136.202386788545,132.177786814628,135.063002321044,3847206.31624107,0.0,1.0
2015-07-31,144.06,145.26,143.31,144.48,2763577,132.37074708735,133.47337721719,131.6816032562,132.756667632794,3007619.97178489,0.0,1.0
2015-08-03,143.36,144.81,142.45,144.17,1778007,131.727546178276,133.0598909185,130.89138499648,132.471821515919,1935017.32109268,0.0,1.0
2015-08-04,143.89,144.21,143.06,143.4,2425786,132.214541152289,132.50857585358,131.451888645816,131.764300515938,2639999.68912615,0.0,1.0
2015-08-05,147.55,147.98,144.11,144.58,3501073,135.577563048303,135.972672178162,132.416690009427,132.848553476947,3810241.97171883,0.0,1.0
2015-08-06,146.8,148.49,145.21,147.19,2768699,134.888419217152,136.441289983344,133.427434295114,135.24677400935,3013194.27982679,0.0,1.0
2015-08-07,145.85,146.75,144.54,146.75,1026426,134.015503697695,134.842476295076,132.811799139286,134.842476295076,1117066.51819699,0.0,1.0
2015-08-10,145.68,147.245,145.19,146.38,1190078,133.859297762634,135.297311223635,133.409057126283,134.502498671708,1295170.12219375,0.0,1.0
2015-08-11,144.68,146.1,143.98,145.17,1859616,132.940439321101,134.245218308079,132.297238412027,133.390679957452,2023832.96048951,0.0,1.0
2015-08-12,143.35,143.838,140.8101,143.77,1598412,131.718357593861,132.166760513329,129.384549038209,132.104278139305,1739562.83987768,0.0,1.0
2015-08-13,143.18,144.6,143.15,143.4,1691375,131.5621516588,132.866930645778,131.534585905554,131.764300515938,1840735.11603899,0.0,1.0
2015-08-14,144.12,144.73,143.09,143.33,1019138,132.425878593842,132.986382243177,131.479454399062,131.69998042503,1109134.93736737,0.0,1.0
2015-08-17,146.59,146.72,143.0,143.4,1687747,134.69545894443,134.81491054183,131.396757139324,131.764300515938,1836786.73853489,0.0,1.0
2015-08-18,148.49,149.26,146.47,146.47,2389763,136.441289983344,137.148810983325,134.585195931446,134.585195931446,2600795.60896352,0.0,1.0
2015-08-19,149.15,149.86,146.491,147.76,2003113,137.047736554757,137.700126048245,134.604491958718,135.770523321025,2180001.73852291,0.0,1.0
2015-08-20,145.24,148.89,145.24,148.75,1730142,133.45500004836,136.808833359958,133.45500004836,136.680193178143,1882925.51038883,0.0,1.0
2015-08-21,142.71,145.98,142.71,144.88,2243398,131.130288191279,134.134955295095,131.130288191279,133.124211009407,2441505.56668488,0.0,1.0
2015-08-24,135.75,140.35,124.17,127.3,3486219,124.735033438204,128.96178226926,114.094652685244,116.970679607244,3794076.26073599,0.0,1.0
2015-08-25,133.79,139.67,133.72,139.67,2090745,122.934070892798,128.336958529017,122.869750801891,128.336958529017,2275372.25049616,0.0,1.0
2015-08-26,137.55,138.02,134.59,136.34,2223959,126.388978632965,126.820842100486,123.669157646025,125.277159918709,2420349.96847592,0.0,1.0
2015-08-27,138.3,139.84,134.85,138.74,1913408,127.078122464116,128.493164464077,123.908060840824,127.48242017839,2082375.16630547,0.0,1.0
2015-08-28,137.87,138.57,136.45,138.12,1416216,126.683013334256,127.32621424333,125.378234347278,126.912727944639,1541277.67236495,0.0,1.0
2015-08-31,140.79,142.1,137.21,137.99,2214170,129.366079983535,130.569784541944,126.076566762844,126.79327634724,2409696.53204051,0.0,1.0
2015-09-01,139.0,140.116,137.61,137.75,2015127,127.721323373189,128.746769393941,126.444110139457,126.572750321272,2193076.65785429,0.0,1.0
2015-09-02,139.34,140.24,137.62,139.7,1309364,128.033735243311,128.860707840691,126.453298723873,128.364524282263,1424989.90139813,0.0,1.0
2015-09-03,141.62,142.57,139.61,139.65,1536598,130.128732490008,131.001648009465,128.281827022525,128.318581360186,1672290.23595315,0.0,1.0
2015-09-04,139.38,140.55,139.03,140.28,1830762,128.070489580972,129.145553957566,127.748889126435,128.897462178352,1992430.95263307,0.0,1.0
2015-09-08,141.05,141.79,139.51,139.8,971830,129.604983178333,130.284938425068,128.189941178371,128.456410126416,1057649.31361772,0.0,1.0
2015-09-09,139.75,142.49,139.58,142.1,1799990,128.410467204339,130.928139334142,128.254261269279,130.569784541944,1958941.57210496,0.0,1.0
2015-09-10,137.46,140.0,137.35,139.21,2665254,126.306281373227,128.640181814723,126.205206944658,127.914283645911,2900614.37053485,0.0,1.0
2015-09-11,139.62,139.64,136.521,136.76,1428207,128.29101560694,128.309392775771,125.443473296627,125.663080464154,1554327.56063717,0.0,1.0
2015-09-14,139.34,140.0,138.93,139.71,993017,128.033735243311,128.640181814723,127.657003282282,128.373712866678,1080707.27232203,0.0,1.0
2015-09-15,140.69,141.05,139.14,139.67,869206,129.274194139381,129.604983178333,127.849963555004,128.336958529017,945962.904306723,0.0,1.0
2015-09-16,142.59,142.86,140.67,141.02,894459,131.020025178295,131.268116957509,129.25581697055,129.577417425087,973445.918945897,0.0,1.0
2015-09-17,142.75,144.66,141.92,143.0,1011703,131.167042528941,132.92206215227,130.404390022468,131.396757139324,1101043.37542058,0.0,1.0
2015-09-18,141.62,142.63,141.08,141.44,1481374,130.128732490008,131.056779515957,129.632548931579,129.963337970531,1612189.57462841,0.0,1.0
2015-09-21,142.09,142.95,140.56,142.37,832802,130.560595957528,131.350814217247,129.154742541982,130.817876321158,906344.179207747,0.0,1.0
2015-09-22,141.15,141.81,140.15,141.81,793643,129.696869022487,130.303315593899,128.778010580953,130.303315593899,863727.168545429,0.0,1.0
2015-09-23,142.71,143.12,140.26,140.97,1352253,131.130288191279,131.507020152308,128.879085009522,129.531474503011,1471666.29687034,0.0,1.0
2015-09-24,141.02,142.41,139.3,140.07,1211083,129.577417425087,130.854630658819,127.996980905649,128.70450190563,1318030.00903871,0.0,1.0
2015-09-25,137.48,141.85,136.39,141.65,1850185,126.324658542058,130.34006993156,125.323102840786,130.156298243254,2013569.13793132,0.0,1.0
2015-09-28,133.0,137.12,132.52,136.74,2730386,122.208172723987,125.993869503106,121.767120672051,125.644703295323,2971497.97681839,0.0,1.0
2015-09-29,132.5,135.01,131.45,132.83,2099027,121.74874350322,124.05507819147,120.783942139609,122.051966788926,2284385.60840379,0.0,1.0
2015-09-30,135.02,135.91,133.19,133.19,1961760,124.064266775885,124.88205078885,122.382755827878,122.382755827878,2134996.98247913,0.0,1.0
2015-10-01,135.43,135.98,133.89,134.64,1470268,124.440998736914,124.946370879757,123.025956736952,123.715100568102,1600102.83797999,0.0,1.0
2015-10-02,138.58,138.67,131.97,131.97,1595638,127.335402827745,127.418100087483,121.261748529207,121.261748529207,1736543.87648287,0.0,1.0
2015-10-05,139.69,140.28,138.47,139.5,1085091,128.355335697847,128.897462178352,127.234328399176,128.180752593956,1180912.04363188,0.0,1.0
2015-10-06,136.71,139.5,135.86,139.48,1534301,125.617137542077,128.180752593956,124.836107866773,128.162375425125,1669790.39495897,0.0,1.0
2015-10-07,136.63,137.26,135.68,136.99,2633328,125.543628866754,126.12250968492,124.670713347297,125.874417905706,2865869.08382157,0.0,1.0
2015-10-08,133.63,136.6,133.63,135.87,2155802,122.787053542153,125.516063113508,122.787053542153,124.845296451189,2346174.23376074,0.0,1.0
2015-10-09,136.36,136.36,133.06,133.24,2299876,125.29553708754,125.29553708754,122.263304230479,122.428698749955,2502970.96488672,0.0,1.0
2015-10-12,137.61,137.79,135.42,136.5,945227,126.444110139457,126.609504658933,124.431810152498,125.424177269355,1028697.08463717,0.0,1.0
2015-10-13,138.85,140.73,137.17,137.64,1379033,127.583494606959,129.310948477042,126.039812425182,126.471675892703,1500811.15617565,0.0,1.0
2015-10-14,137.6,139.6,136.41,138.82,897718,126.434921555042,128.272638438109,125.341480009617,127.555928853713,976992.71119668,0.0,1.0
2015-10-15,139.09,139.13,134.14,137.26,2423462,127.804020632927,127.840774970589,123.255671347335,126.12250968492,2637470.46384514,0.0,1.0
2015-10-16,140.74,141.25,139.43,140.32,1780727,129.320137061458,129.78875486664,128.116432503049,128.934216516014,1937977.51591383,0.0,1.0
2015-10-19,141.9,142.73,140.0,140.27,800436,130.386012853637,131.14866536011,128.640181814723,128.888273593937,871120.037449874,0.0,1.0
2015-10-20,142.21,142.66,141.492,141.9,636162,130.670858970512,131.084345269203,130.011118609491,130.386012853637,692339.506549167,0.0,1.0
2015-10-21,136.61,143.14,128.02,142.93,3515943,125.525251697924,131.525397321139,117.632257685149,131.332437048417,3826425.0956124,0.0,1.0
2015-10-22,129.49,136.41,127.698,135.93,4701953,118.982979594203,125.341480009617,117.336385266975,124.900427957681,5117167.98525748,0.0,1.0
2015-10-23,132.54,133.1,129.7801,129.86,1943704,121.785497840881,122.30005856814,119.249540428092,119.322957217571,2115346.5127399,0.0,1.0
2015-10-26,133.13,133.38,131.83,132.85,1519601,122.327624321386,122.55733893177,121.133108347392,122.070343957757,1653792.28324172,0.0,1.0
2015-10-27,136.97,137.59,132.73,132.88,2229536,125.856040736876,126.425732970627,121.960080944773,122.097909711003,2426419.45616619,0.0,1.0
2015-10-28,136.05,137.39,131.2,136.74,1398357,125.010690970665,126.24196128232,120.554227529226,125.644703295323,1521841.59908886,0.0,1.0
2015-10-29,135.55,137.85,135.36,136.1,965413,124.551261749898,126.664636165425,124.376678646006,125.056633892741,1050665.64811502,0.0,1.0
2015-10-30,134.04,136.41,133.94,135.64,1210478,123.163785503182,125.341480009617,123.071899659028,124.633959009636,1317371.58335238,0.0,1.0
2015-11-02,133.75,135.66,133.16,134.55,1230255,122.897316555137,124.652336178466,122.355190074632,123.632403308364,1338895.02930015,0.0,1.0
2015-11-03,131.95,134.22,131.13,133.83,1258987,121.243371360376,123.329180022658,120.489907438319,122.97082523046,1370164.26371241,0.0,1.0
2015-11-04,129.94,132.74,129.8,132.04,1900965,119.396465892893,121.969269529188,119.267825711079,121.326068620114,2068833.36330563,0.0,1.0
2015-11-05,132.4,132.59,129.33,130.11,1326133,121.656857659066,121.831440762958,118.835962243558,119.552671827954,1443239.72013193,0.0,1.0
2015-11-06,132.81,133.18,129.0,132.4,1772371,122.033589620095,122.373567243463,118.532738957852,121.656857659066,1928883.62329415,0.0,1.0
2015-11-09,132.94,133.46,131.53,132.33,1519663,122.153041217495,122.630847607092,120.857450814932,121.592537568159,1653859.75827072,0.0,1.0
2015-11-10,134.25,134.54,132.5,132.71,1456927,123.356745775904,123.623214723949,121.74874350322,121.941703775942,1585583.73536639,0.0,1.0
2015-11-11,131.81,134.36,131.66,134.25,1489636,121.114731178562,123.457820204473,120.976902412332,123.356745775904,1621181.16639766,0.0,1.0
2015-11-12,131.39,133.57,130.73,130.73,1211961,120.728810633117,122.731922035661,120.122364061705,120.122364061705,1318985.54251407,0.0,1.0
2015-11-13,131.57,133.256,130.661,131.49,1854497,120.894205152593,122.443400485019,120.058962829239,120.820696477271,2018261.91736839,0.0,1.0
2015-11-16,133.49,134.1,131.45,131.66,981580,122.658413360338,123.218917009674,120.783942139609,120.976902412332,1068260.30608325,0.0,1.0
2015-11-17,133.76,136.2,132.6,133.26,1358177,122.906505139552,125.148519736895,121.840629347373,122.447075918785,1478113.4270617,0.0,1.0
2015-11-18,135.14,135.51,132.9,133.68,846887,124.174529788869,124.514507412236,122.116286879833,122.83299646423,921672.982169481,0.0,1.0
2015-11-19,127.83,131.99,127.44,130.5,2848537,117.457674581257,121.280125698038,117.099319789059,119.911026620152,3100082.52766912,0.0,1.0
2015-11-20,132.17,132.62,128.0889,128.55,1855894,121.445520217514,121.859006516204,117.69556703177,118.119252659162,2019782.28213498,0.0,1.0
2015-11-23,133.17,134.57,132.59,132.67,1152057,122.364378659047,123.650780477195,121.831440762958,121.904949438281,1253791.60480587,0.0,1.0
2015-11-24,134.26,134.36,132.78,133.06,1308356,123.365934360319,123.457820204473,122.006023866849,122.263304230479,1423892.88802324,0.0,1.0
2015-11-25,134.13,135.14,134.06,134.64,907273,123.24648276292,124.174529788869,123.182162672012,123.715100568102,987391.483812895,0.0,1.0
2015-11-27,135.3,136.35,133.99,134.46,457919,124.321547139514,125.286348503125,123.117842581105,123.549706048626,498356.416289385,0.0,1.0
2015-11-30,134.98,135.89,134.28,135.24,1271694,124.027512438224,124.863673620019,123.38431152915,124.266415633022,1383993.37973901,0.0,1.0
2015-12-01,139.59,139.84,135.05,135.28,1871212,128.263449853694,128.493164464077,124.091832529131,124.303169970684,2036452.96752851,0.0,1.0
2015-12-02,139.74,142.14,138.62,139.29,2880241,128.401278619924,130.606538879605,127.372157165406,127.987792321234,3134586.21024625,0.0,1.0
2015-12-03,137.26,140.02,136.935,139.49,2541300,126.12250968492,128.658558983554,125.823880691422,128.171564009541,2765714.37463004,0.0,1.0
2015-12-04,140.43,141.01,137.84,138.27,1394017,129.035290944582,129.568228840672,126.65544758101,127.05055671087,1517118.34705806,0.0,1.0
2015-12-07,137.79,140.9,136.93,140.61,937997,126.609504658933,129.467154412103,125.819286399214,129.200685464058,1020828.62560888,0.0,1.0
2015-12-08,137.3,138.31,136.49,137.0,897673,126.159264022582,127.087311048531,125.414988684939,125.883606490122,976943.7373853,0.0,1.0
2015-12-09,137.12,138.17,136.24,136.24,971961,125.993869503106,126.958670866716,125.185274074556,125.185274074556,1057791.88182417,0.0,1.0
2015-12-10,139.23,139.78,136.44,137.12,934334,127.932660814742,128.438032957585,125.369045762863,125.993869503106,1016842.1573626,0.0,1.0
2015-12-11,140.08,141.94,137.61,137.61,1203405,128.713690490046,130.422767191298,126.444110139457,126.444110139457,1309673.98851046,0.0,1.0
2015-12-14,140.69,141.63,139.28,140.72,1476691,129.274194139381,130.137921074423,127.978603736819,129.301759892627,1607093.03332421,0.0,1.0
2015-12-15,140.64,142.94,139.37,141.92,1653200,129.228251217304,131.341625632832,128.061300996557,130.404390022468,1799188.99938551,0.0,1.0
2015-12-16,141.19,142.45,138.37,141.58,1530478,129.733623360148,130.89138499648,127.142442555023,130.091978152346,1665629.79760557,0.0,1.0
2015-12-17,143.0,144.01,141.04,141.2,2073062,131.396757139324,132.324804165273,129.595794593918,129.742811944563,2256127.71923791,0.0,1.0
2015-12-18,143.97,144.58,142.64,142.89,2943300,132.288049827612,132.848553476947,131.065968100372,131.295682710755,3203213.75628559,0.0,1.0
2015-12-21,144.47,146.61,143.51,144.34,1567787,132.747479048379,134.713836113261,131.865374944506,132.628027450979,1706233.44046672,0.0,1.0
2015-12-22,145.65,146.01,143.64,145.31,1148505,133.831732009388,134.162521048341,131.984826541906,133.519320139267,1249925.93862766,0.0,1.0
2015-12-23,146.86,147.14,145.37,145.91,874953,134.943550723644,135.200831087274,133.574451645759,134.070635204187,952217.404173327,0.0,1.0
2015-12-24,146.46,147.92,146.46,146.68,717066,134.576007347031,135.91754067167,134.576007347031,134.778156204168,780387.889567724,0.0,1.0
2015-12-28,147.07,147.32,146.08,146.08,547415,135.136510996366,135.36622560675,134.226841139248,134.226841139248,595755.532360644,0.0,1.0
2015-12-29,148.37,148.55,146.54,146.96,718487,136.33102697036,136.496421489836,134.649516022353,135.035436567798,781934.373700394,0.0,1.0
2015-12-30,146.85,148.25,146.81,148.22,581186,134.934362139229,136.220763957376,134.897607801568,136.19319820413,632508.745340467,0.0,1.0
2015-12-31,146.33,147.85,145.9,146.43,896748,134.456555749631,135.853220580763,134.061446619772,134.548441593785,975937.053484728,0.0,1.0
2016-01-04,146.55,146.87,144.09,144.71,1461652,134.658704606769,134.95273930806,132.398312840596,132.968005074347,1590725.98556122,0.0,1.0
2016-01-05,144.14,148.14,143.72,146.49,1515017,132.444255762672,136.119689528807,132.058335217228,134.603573100277,1648803.48432255,0.0,1.0
2016-01-06,143.03,144.87,142.75,143.46,1180242,131.42432289257,133.115022424992,131.167042528941,131.81943202243,1284465.53533314,0.0,1.0
2016-01-07,141.37,142.96,140.23,141.0,1779646,129.899017879624,131.360002801663,128.851519256276,129.559040256257,1936801.05613381,0.0,1.0
2016-01-08,138.74,142.13,138.58,142.0,1465436,127.48242017839,130.59735029519,127.335402827745,130.47789869779,1594844.13894477,0.0,1.0
2016-01-11,134.73,139.36,134.73,138.93,2100432,123.79779782784,128.052112412141,123.79779782784,127.657003282282,2285914.67962575,0.0,1.0
2016-01-12,139.08,139.47,135.02,135.41,1811404,127.794832048512,128.15318684071,124.064266775885,124.422621568083,1971363.50728459,0.0,1.0
2016-01-13,135.26,140.13,134.91,139.23,1671172,124.284792801853,128.759633412122,123.963192347316,127.932660814742,1818748.05134349,0.0,1.0
2016-01-14,138.72,139.17,134.96,134.96,1975420,127.46404300956,127.87752930825,124.009135269393,124.009135269393,2149863.25500006,0.0,1.0
2016-01-15,136.23,137.221,134.615,136.75,1692067,125.176085490141,126.086674205701,123.692129107064,125.653891879738,1841488.2244273,0.0,1.0
2016-01-19,139.92,141.43,136.26,136.28,1843825,128.5666731394,129.954149386116,125.203651243387,125.222028412217,2006647.50592304,0.0,1.0
2016-01-20,139.23,140.22,135.13,138.66,1908582,127.932660814742,128.84233067186,124.165341204454,127.408911503068,2077122.99711177,0.0,1.0
2016-01-21,140.13,142.63,139.12,139.38,1846135,128.759633412122,131.056779515957,127.831586386173,128.070489580972,2009161.49490718,0.0,1.0
2016-01-22,137.9,141.19,136.44,137.9,2345372,126.710579087502,129.733623360148,125.369045762863,126.710579087502,2552484.57649817,0.0,1.0
2016-01-25,135.85,138.86,135.67,138.26,1664268,124.826919282358,127.592683191374,124.661524762882,127.041368126454,1811234.38037098,0.0,1.0
2016-01-26,135.42,137.445,134.33,137.1,1151032,124.431810152498,126.292498496604,123.430254451227,125.975492334275,1252676.09021334,0.0,1.0
2016-01-27,131.44,135.41,129.88,135.41,2696103,120.774753555194,124.422621568083,119.341334386401,124.422621568083,2934187.55069577,0.0,1.0
2016-01-28,129.83,133.2,129.11,132.09,1156587,119.295391464325,122.391944412293,118.63381338642,121.372011542191,1258721.63515139,0.0,1.0
2016-01-29,133.6,133.6,130.08,130.22,1664856,122.759487788907,122.759487788907,119.525106074708,119.653746256523,1811874.30483967,0.0,1.0
2016-02-01,133.23,135.21,132.56,133.34,1729205,122.419510165539,124.238849879776,121.803875009712,122.520584594108,1881905.76680524,0.0,1.0
2016-02-02,131.9,133.2,130.99,133.2,1128020,121.1974284383,122.391944412293,120.361267256504,122.391944412293,1227631.97138085,0.0,1.0
2016-02-03,132.5,133.05,130.7,132.04,2081138,121.74874350322,122.254115646063,120.094798308459,121.326068620114,2264916.88592012,0.0,1.0
2016-02-04,134.77,134.97,130.6,130.6,2151464,123.834552165501,124.018323853808,120.002912464306,120.002912464306,2341453.15834378,0.0,1.0
2016-02-05,133.05,135.11,131.7,133.66,1567193,122.254115646063,124.146964035623,121.013656749993,122.814619295399,1705586.98615653,0.0,1.0
2016-02-08,124.96,132.31,124.12,132.12,2763592,114.820550854055,121.574160399328,114.048709763167,121.399577295437,3007636.2963887,0.0,1.0
2016-02-09,128.18,129.11,123.54,124.49,1159347,117.779275035794,118.63381338642,113.515771867078,114.388687386535,1261725.36224932,0.0,1.0
2016-02-10,129.5,131.07,128.0,128.63,821970,118.992168178619,120.434775931827,117.613880516318,118.192761334484,894555.638655272,0.0,1.0
2016-02-11,128.0,130.275,127.88,127.96,1155230,117.613880516318,119.704283470807,117.503617503334,117.577126178657,1257244.80266157,0.0,1.0
2016-02-12,130.3,130.5,127.44,128.73,685599,119.727254931846,119.911026620152,117.099319789059,118.284647178638,746142.13573052,0.0,1.0
2016-02-16,134.18,134.36,130.65,131.78,851445,123.292425684997,123.457820204473,120.048855386382,121.087165425316,926633.485108747,0.0,1.0
2016-02-17,135.85,136.27,133.01,134.66,966272,124.826919282358,125.212839827802,122.217361308402,123.733477736933,1051600.50375891,0.0,1.0
2016-02-18,135.65,137.18,135.0,135.6,1010763,124.643147594051,126.049001009598,124.045889607054,124.597204671974,1100020.36691622,0.0,1.0
2016-02-19,133.94,137.0,133.61,137.0,1094241,123.071899659028,125.883606490122,122.768676373322,125.883606490122,1190870.05194568,0.0,1.0
2016-02-22,136.36,138.11,135.3,135.34,1254865,125.29553708754,126.903539360224,124.321547139514,124.358301477176,1365678.26259006,0.0,1.0
2016-02-23,137.84,138.01,135.69,135.69,955643,126.65544758101,126.811653516071,124.679901931712,124.679901931712,1040032.8895111,0.0,1.0
2016-02-24,137.24,137.78,135.461,137.49,637367,126.10413251609,126.600316074518,124.469483348601,126.333847126473,693650.91638721,0.0,1.0
2016-02-25,140.32,140.48,137.1,137.68,908594,128.934216516014,129.081233866659,125.975492334275,126.508430230365,988829.137253608,0.0,1.0
2016-02-26,141.25,143.23,140.005,140.18,1132796,129.78875486664,131.608094580877,128.644776106931,128.805576334199,1232829.72522859,0.0,1.0
2016-02-29,139.61,142.67,139.58,140.45,1238250,128.281827022525,131.093533853618,128.254261269279,129.053668113413,1347596.04312188,0.0,1.0
2016-03-01,138.53,140.97,137.47,140.64,1574407,127.289459905668,129.531474503011,126.315469957643,129.228251217304,1713438.03227409,0.0,1.0
2016-03-02,140.5,140.85,137.57,138.05,954180,129.09961103549,129.421211490027,126.407355801796,126.848407853732,1038440.69648781,0.0,1.0
2016-03-03,140.43,141.26,138.7,139.88,880131,129.035290944582,129.797943451055,127.445665840729,128.529918801739,957852.657402712,0.0,1.0
2016-03-04,138.94,140.5,137.75,139.6,1251115,127.666191866697,129.09961103549,126.572750321272,128.272638438109,1361597.11164178,0.0,1.0
2016-03-07,140.47,141.03,137.985,138.0,974452,129.072045282244,129.586606009503,126.788682055032,126.802464931655,1060502.85436075,0.0,1.0
2016-03-08,139.92,141.01,139.05,139.56,931001,128.5666731394,129.568228840672,127.767266295266,128.235884100448,1013214.83039977,0.0,1.0
2016-03-09,140.09,142.0,138.91,140.88,1339058,128.759633412122,130.515154147486,127.675070863573,129.485738847168,1456890.1001728,0.04,1.0
2016-03-10,142.13,142.85,139.54,140.0,1225867,130.634639851988,131.296406830764,128.254116970002,128.676912539775,1333738.71514791,0.0,1.0
2016-03-11,144.62,144.8,142.17,142.45,1019684,132.923250653588,133.088692398282,130.671404684142,130.928758509221,1109412.38161797,0.0,1.0
2016-03-14,145.27,145.75,143.63,143.63,1009454,133.520679176094,133.961857161945,132.013321057771,132.013321057771,1098282.17984571,0.0,1.0
2016-03-15,143.39,145.12,143.35,144.18,1388415,131.792732064845,133.382811055516,131.755967232691,132.518837499891,1510590.33173427,0.0,1.0
2016-03-16,141.95,144.21,139.93,143.01,697736,130.469198107294,132.546411124007,128.612574083505,131.44346615938,759134.160681738,0.0,1.0
2016-03-17,137.8,141.94,136.67,141.9,1285367,126.654846771293,130.460006899255,125.616240262936,130.423242067101,1398474.49280675,0.0,1.0
2016-03-18,139.53,141.215,137.56,138.02,1174140,128.244925761963,129.79364431646,126.434257778368,126.857053348141,1277459.93244273,0.0,1.0
2016-03-21,138.15,139.95,137.54,139.04,539992,126.976539052642,128.630956499582,126.415875362291,127.794556568074,587509.278143676,0.0,1.0
2016-03-22,138.95,139.78,136.91,137.78,623449,127.711835695727,128.474705962927,125.836829255862,126.636464355216,678310.182279358,0.0,1.0
2016-03-23,137.87,139.935,137.48,139.25,613605,126.719185227563,128.617169687525,126.360728114059,127.987571936884,667599.947064677,0.0,1.0
2016-03-24,137.95,138.29,136.97,137.09,462550,126.792714891871,127.105215965182,125.891976504093,126.002271000556,503252.67153098,0.0,1.0
2016-03-28,137.61,138.68,137.178,138.26,497187,126.480213818561,127.463673078686,126.083153631295,127.077642341067,540937.598098523,0.0,1.0
2016-03-29,138.07,138.72,137.07,137.34,1185204,126.903009388334,127.50043791084,125.983888584478,126.23205120152,1289497.52309848,0.0,1.0
2016-03-30,137.46,140.22,137.35,138.53,1187003,126.342345697982,128.879119116623,126.241242409558,127.325804958108,1291454.82837593,0.0,1.0
2016-03-31,137.24,138.42,136.18,137.6,1276473,126.140139121134,127.224701669683,125.165871069047,126.471022610522,1388797.85404208,0.0,1.0
2016-04-01,137.16,137.63,135.14,136.72,1802590,126.066609456826,126.498596234638,124.209985433037,125.662196303129,1961211.18403421,0.0,1.0
2016-04-04,141.23,141.655,136.37,137.0,2703589,129.807431128518,130.198057470156,125.34050402178,125.919550128209,2941494.72915742,0.0,1.0
2016-04-05,135.49,141.21,135.47,140.97,2720369,124.531677714387,129.78904871244,124.51329529831,129.568459719515,2959751.30645348,0.0,1.0
2016-04-06,135.2,136.17,132.46,135.17,2504866,124.265132681269,125.156679861009,121.746741678704,124.237559057153,2725284.84775076,0.0,1.0
2016-04-07,131.86,135.46,131.01,133.14,1971364,121.195269196391,124.504104090271,120.414016513114,122.371743825326,2144836.66535509,0.0,1.0
2016-04-08,130.41,133.25,129.45,132.6,2366970,119.862544030801,122.47284711375,118.980188059099,121.875418591244,2575254.51504416,0.0,1.0
2016-04-11,132.05,132.7,130.32,130.38,1863000,121.369902149124,121.96733067163,119.779823158454,119.834970406685,2026937.03829253,0.0,1.0
2016-04-12,135.78,136.31,131.96,131.97,1499884,124.798222747505,125.285356773548,121.287181276777,121.296372484815,1631868.18719397,0.0,1.0
2016-04-13,137.0,139.88,135.565,136.24,1540301,125.919550128209,128.566618043313,124.600611774676,125.221018317278,1675841.73216265,0.0,1.0
2016-04-14,135.0,137.2925,134.95,137.09,965410,124.081308520498,126.188392963336,124.035352480305,126.002271000556,1050362.47243048,0.0,1.0
2016-04-15,136.65,137.65,134.8378,135.67,1592349,125.597857846859,126.516978650715,123.932227126112,124.697119459081,1732469.76166833,0.0,1.0
2016-04-18,137.12,137.58,135.93,135.98,951160,126.029844624671,126.452640194445,124.936090868083,124.982046908276,1034858.52568027,0.0,1.0
2016-04-19,139.87,139.95,137.5,138.19,1432981,128.557426835274,128.630956499582,126.379110530136,127.013303884797,1559077.97319886,0.0,1.0
2016-04-20,141.27,142.91,139.05,139.81,1179546,129.844195960672,131.351554078995,127.803747776112,128.502279587043,1283341.64024144,0.0,1.0
2016-04-21,140.34,142.825,139.73,141.35,747841,128.989413613086,131.273428810667,128.428749922734,129.91772562498,813648.213448058,0.0,1.0
2016-04-22,141.82,142.11,140.03,140.58,573326,130.349712402792,130.61625743591,128.704486163891,129.210002606011,623776.545580306,0.0,1.0
2016-04-25,140.25,141.77,140.24,141.5,788268,128.906692740739,130.3037563626,128.897501532701,130.055593745559,857632.63837938,0.0,1.0
2016-04-26,140.68,141.15,139.3,140.12,1417789,129.301914686397,129.733901464209,128.033527977076,128.787207036238,1542549.13396873,0.0,1.0
2016-04-27,139.27,141.0,137.69,140.57,974970,128.005954352961,129.596033343631,126.553743482869,129.200811397973,1060763.71670643,0.0,1.0
2016-04-28,139.94,141.0,138.04,138.33,565969,128.621765291544,129.596033343631,126.875435764218,127.141980797337,615772.157072136,0.0,1.0
2016-04-29,138.54,139.16,137.275,138.94,675366,127.334996166146,127.904851064537,126.172308349269,127.702644487688,734795.684274546,0.0,1.0
2016-05-02,138.28,139.79,137.53,139.24,653657,127.096024757144,128.483897170966,126.406684154252,127.978380728845,711176.373397307,0.0,1.0
2016-05-03,137.74,139.0799,136.69,137.92,708145,126.599699523062,127.831229488148,125.634622679013,126.765141267756,770459.113785113,0.0,1.0
2016-05-04,135.3,137.74,134.71,136.94,1038495,124.357044761654,126.599699523062,123.814763487379,125.864402879977,1129878.67932454,0.0,1.0
2016-05-05,134.93,136.34,134.475,135.0,814974,124.016970064228,125.312930397664,123.598770098473,124.081308520498,886688.666583692,0.0,1.0
2016-05-06,130.85,137.0,129.05,137.0,2575597,120.266957184497,125.919550128209,118.612539737557,125.919550128209,2802239.9114413,0.0,1.0
2016-05-09,131.38,132.84,130.26,130.7,1265352,120.75409121054,122.09600758417,119.724675910222,120.129089063919,1376698.24759933,0.0,1.0
2016-05-10,133.05,133.56,131.3,131.59,751534,122.289022952979,122.757774562946,120.680561546232,120.94710657935,817666.183647959,0.0,1.0
2016-05-11,130.51,133.75,130.09,133.09,1468390,119.954456111186,122.932407515678,119.568425373567,122.325787785133,1597602.83288158,0.0,1.0
2016-05-12,128.06,130.53,127.27,130.53,1796624,117.70261014174,119.972838527263,116.976504706694,119.972838527263,1954720.19832813,0.0,1.0
2016-05-13,128.36,129.27,126.07,128.37,1609129,117.978346382897,118.814746314405,115.873559742068,117.987537590935,1750726.33896437,0.0,1.0
2016-05-16,130.01,130.92,127.86,128.31,913341,119.494895709258,120.331295640767,117.518785980969,117.932390342704,993711.595003302,0.0,1.0
2016-05-17,130.44,130.55,128.03,129.68,1626355,119.890117654916,119.99122094334,117.675036517624,119.191585843986,1769468.16259381,0.0,1.0
2016-05-18,129.48,130.655,128.2,130.32,763259,119.007761683215,120.087728627745,117.83128705428,119.779823158454,830422.939833668,0.0,1.0
2016-05-19,129.06,130.07,127.2,128.6,684462,118.621730945596,119.55004295749,116.912166250424,118.198935375822,744692.098284371,0.0,1.0
2016-05-20,131.28,131.31,129.5,129.72,1976647,120.662179130155,120.689752754271,119.026144099292,119.22835067614,2150584.54961343,0.0,1.0
2016-05-23,126.15,128.5,125.01,128.47,4228465,115.947089406376,118.107023295437,114.899291689981,118.079449671321,4600554.11896063,0.0,1.0
2016-05-24,124.81,128.0,124.52,126.89,4519220,114.71546752921,117.647462893509,114.448922496092,116.627238801229,4916894.47245968,0.0,1.0
2016-05-25,129.3,129.87,125.15,126.13,3454979,118.842319938521,119.366218796719,115.027968602521,115.928706990299,3759004.24134349,0.0,1.0
2016-05-26,128.87,130.56,128.56,129.65,933103,118.447097992863,120.000412151379,118.162170543668,119.16401221987,1015212.57715614,0.0,1.0
2016-05-27,128.82,130.03,128.54,128.91,980838,118.40114195267,119.513278125336,118.143788127591,118.483862825017,1067148.07877873,0.0,1.0
2016-05-31,128.11,129.23,127.455,129.0,2260881,117.748566181933,118.777981482251,117.146542055408,118.566583697364,2459830.07948034,0.0,1.0
2016-06-01,127.72,128.39,126.275,127.63,1643059,117.390109068429,118.005920007012,116.061979506858,117.307388196082,1787642.05217386,0.0,1.0
2016-06-02,129.57,129.84,127.72,127.76,1492251,119.090482555562,119.338645172603,117.390109068429,117.426873900583,1623563.51171716,0.0,1.0
2016-06-03,129.7,130.28,128.9,128.97,1237461,119.209968260063,119.743058326299,118.474671616979,118.539010073249,1346352.94382315,0.0,1.0
2016-06-06,129.63,131.25,128.47,129.75,857626,119.145629803793,120.634605506039,118.079449671321,119.255924300256,933093.88320058,0.0,1.0
2016-06-07,128.86,130.5,128.67,129.16,1189762,118.437906784825,119.945264903148,118.263273832092,118.713643025981,1294456.61006602,0.0,1.0
2016-06-08,131.17,131.4,128.44,128.82,1243414,120.561075841731,120.772473626618,118.051876047205,118.40114195267,1352829.78557782,0.0,1.0
2016-06-09,129.25,131.77,128.74,130.48,1044204,118.796363898328,121.112548324044,118.327612288362,119.926882487071,1136090.049991,0.0,1.0
2016-06-10,128.08,129.23,127.56,128.56,1104996,117.720992557817,118.777981482251,117.243049739812,118.162170543668,1202231.51882185,0.0,1.0
2016-06-13,126.5,128.91,126.23,127.32,1312548,116.268781687725,118.483862825017,116.020619070684,117.022460746887,1428047.31923607,0.0,1.0
2016-06-14,127.37,127.55,125.7,126.3,987253,117.06841678708,117.233858531774,115.533485044641,116.084957526954,1074127.57480699,0.0,1.0
2016-06-15,126.56,128.23,126.08,127.53,1003549,116.323928935957,117.858860678396,115.882750950106,117.215476115697,1091857.56191167,0.0,1.0
2016-06-16,128.69,129.02,124.5,126.31,1865305,118.281656248169,118.584966113441,114.430540080014,116.094148734993,2029444.86967916,0.0,1.0
2016-06-17,129.5,130.0,128.0,129.0,1557239,119.026144099292,119.48570450122,117.647462893509,118.566583697364,1694270.2128683,0.0,1.0
2016-06-20,127.84,129.38,127.0,127.85,2537102,117.500403564892,118.915849602829,116.728342089653,117.50959477293,2760357.49529043,0.0,1.0
2016-06-21,127.79,128.25,126.74,127.85,1077054,117.454447524699,117.877243094473,116.489370680651,117.50959477293,1171830.72723625,0.0,1.0
2016-06-22,127.9,129.36,127.33,128.11,1612119,117.555550813123,118.897467186752,117.031651954926,117.748566181933,1753979.44779127,0.0,1.0
2016-06-23,129.75,129.98,128.433,129.0,1427945,119.255924300256,119.467322085143,118.045442201578,118.566583697364,1553598.82401752,0.0,1.0
2016-06-24,127.71,128.23,126.18,126.78,3304451,117.380917860391,117.858860678396,115.974663030492,116.526135512805,3595230.33984047,0.0,1.0
2016-06-27,122.09,126.795,121.87,126.7,2084843,112.215458942723,116.539922324863,112.013252365874,116.452605848497,2268301.39330376,0.0,1.0
2016-06-28,125.21,125.43,122.88,124.04,1610875,115.083115850752,115.2853224276,112.941564377768,114.007744510241,1752625.98043988,0.0,1.0
2016-06-29,128.83,129.19,125.55,125.87,1377312,118.410333160709,118.741216650097,115.395616924063,115.689735581296,1498510.30922425,0.0,1.0
2016-06-30,127.99,129.19,126.7,128.2,1846948,117.63827168547,118.741216650097,116.452605848497,117.83128705428,2009472.52227608,0.0,1.0
2016-07-01,128.27,130.75,127.6,128.33,1848553,117.89562551055,120.175045104112,117.279814571967,117.950772758781,2011218.75627846,0.0,1.0
2016-07-05,126.75,128.8,125.76,128.4,1168707,116.498561888689,118.382759536593,115.588632292872,118.015111215051,1271548.84874491,0.0,1.0
2016-07-06,128.3,129.2597,125.335,126.58,1584881,117.923199134665,118.805279370126,115.198005951234,116.342311352034,1724344.60557495,0.0,1.0
2016-07-07,127.0,129.28,126.68,128.82,2082692,116.728342089653,118.823937522444,116.434223432419,118.40114195267,2265961.11334169,0.0,1.0
2016-07-08,129.6,129.9,126.4,127.8,2226345,119.118056179678,119.393792420834,116.17686960734,117.463638732738,2422255.04053537,0.0,1.0
2016-07-11,128.37,129.8719,128.06,129.5,1383915,117.987537590935,119.367965126246,117.70261014174,119.026144099292,1505694.34854999,0.0,1.0
2016-07-12,129.0,129.17,128.0,128.12,1328833,118.566583697364,118.72283423402,117.647462893509,117.757757389971,1445765.33838186,0.0,1.0
2016-07-13,130.19,130.3399,128.93,129.64,1122614,119.660337453952,119.79811366245,118.502245241094,119.154821011832,1221399.83698645,0.0,1.0
2016-07-14,130.01,130.99,129.72,130.69,1757696,119.494895709258,120.395634097037,119.22835067614,120.11989785588,1912366.67979531,0.0,1.0
2016-07-15,131.67,133.48,130.04,130.47,2496521,121.020636243659,122.684244898637,119.522469333374,119.917691279032,2716205.51893457,0.0,1.0
2016-07-18,133.13,133.7,131.412,132.7,1834827,122.362552617288,122.886451475485,120.783503076264,121.96733067163,1996284.91957014,0.0,1.0
2016-07-19,130.3,133.85,129.14,133.08,3183006,119.761440742377,123.024319596064,118.695260609904,122.316596577095,3463098.63365934,0.0,1.0
2016-07-20,133.11,133.25,130.99,131.02,1947405,122.344170201211,122.47284711375,120.395634097037,120.423207721153,2118769.3628857,0.0,1.0
2016-07-21,140.32,148.99,131.8,131.92,5327348,128.971031197009,136.939808566437,121.14012194816,121.250416444622,5796134.7166257,0.0,1.0
2016-07-22,146.0,146.74,139.735,141.65,3964647,134.191637362908,134.871786757762,128.433345526754,130.193461866137,4313521.1208027,0.0,1.0
2016-07-25,140.21,146.0,139.85,146.0,3500170,128.869927908585,134.191637362908,128.539044419197,134.191637362908,3808171.88047257,0.0,1.0
2016-07-26,140.01,142.64,138.25,139.69,2398629,128.686103747814,131.103391461954,127.068451133028,128.39198509058,2609699.38873998,0.0,1.0
2016-07-27,138.13,139.44,137.16,139.44,2264968,126.958156636565,128.162204889616,126.066609456826,128.162204889616,2464276.72020794,0.0,1.0
2016-07-28,135.99,138.78,135.94,137.74,1994577,124.991238116315,127.555585159071,124.945282076122,126.599699523062,2170092.32261213,0.0,1.0
2016-07-29,128.96,130.75,127.3,128.7,5450836,118.52981886521,120.175045104112,117.00407833081,118.290847456208,5930489.19917249,0.0,1.0
2016-08-01,126.79,130.11,126.02,128.75,1905541,116.535326720844,119.586807789644,115.827603701875,118.3368034964,2073221.4873242,0.0,1.0
2016-08-02,124.13,127.7,123.53,126.59,1753223,114.090465382588,117.371726652352,113.538992900275,116.351502560072,1907500.07251012,0.0,1.0
2016-08-03,124.6,125.63,123.71,124.19,1713440,114.5224521604,115.469146588371,113.704434644969,114.145612630819,1864216.31717228,0.0,1.0
2016-08-04,128.28,128.88,124.6,124.68,2286680,117.904816718588,118.456289200902,114.5224521604,114.595981824708,2487899.29507396,0.0,1.0
2016-08-05,128.5,131.4699,127.61,129.07,1504144,118.107023295437,120.836720170807,117.289005780005,118.630922153634,1636503.05127508,0.0,1.0
2016-08-08,128.39,129.02,126.73,128.14,993596,118.005920007012,118.584966113441,116.480179472612,117.776139806049,1081028.7351043,0.0,1.0
2016-08-09,127.17,129.54,126.99,128.7,1396825,116.884592626309,119.062908931446,116.719150881615,118.290847456208,1519740.38030755,0.0,1.0
2016-08-10,127.6,127.92,126.01,127.0,888183,117.279814571967,117.5739332292,115.818412493836,116.728342089653,966339.785014372,0.0,1.0
2016-08-11,126.62,129.29,126.47,128.19,1140489,116.379076184188,118.833128730482,116.24120806361,117.822095846241,1240847.77019067,0.0,1.0
2016-08-12,133.31,133.58,125.55,126.86,3709633,122.527994361982,122.776156979023,115.395616924063,116.599665177113,4036066.8417457,0.0,1.0
2016-08-15,132.63,133.39,130.56,132.69,1822390,121.90299221536,122.60152402629,120.000412151379,121.958139463591,1982753.51004505,0.0,1.0
2016-08-16,131.83,132.76,130.8,132.23,1376067,121.167695572276,122.022477919861,120.221001144304,121.535343893818,1497155.75387659,0.0,1.0
2016-08-17,132.3,132.83,131.29,131.43,1270205,121.599682350088,122.086816376131,120.671370338193,120.800047250733,1381978.2934645,0.0,1.0
2016-08-18,132.62,133.91,132.04,132.04,1443935,121.893801007321,123.079466844295,121.360710941085,121.360710941085,1570995.88426567,0.0,1.0
2016-08-19,133.0,133.34,131.84,132.2,1077917,122.243066912786,122.555567986097,121.176886780314,121.507770269702,1172769.66801137,0.0,1.0
2016-08-22,133.35,133.48,132.73,133.0,660064,122.564759194136,122.684244898637,121.994904295745,122.243066912786,718147.165455462,0.0,1.0
2016-08-23,133.0,134.49,132.8,133.78,895436,122.243066912786,123.612556910531,122.059242752015,122.959981139794,974231.021911178,0.0,1.0
2016-08-24,131.37,133.94,131.1,132.94,801678,120.744900002502,123.107040468411,120.496737385461,122.187919664555,872222.668268537,0.0,1.0
2016-08-25,129.41,131.57,128.9625,130.62,838255,118.943423226945,120.928724163273,118.53211666722,120.05555939961,912018.307586642,0.0,1.0
2016-08-26,127.65,130.48,126.5,129.6,1684579,117.325770612159,119.926882487071,116.268781687725,119.118056179678,1832815.65702084,0.0,1.0
2016-08-29,128.49,129.22,127.55,127.62,515658,118.097832087398,118.768790274213,117.233858531774,117.298196988044,561033.977075606,0.0,1.0
2016-08-30,128.22,129.035,127.92,128.18,744548,117.849669470357,118.598752925499,117.5739332292,117.812904638203,810065.441753426,0.0,1.0
2016-08-31,128.26,128.77,127.29,128.25,718667,117.886434302511,118.355185912478,116.994887122771,117.877243094473,781907.01046623,0.0,1.0
2016-09-01,127.64,128.99,127.15,128.58,701460,117.316579404121,118.557392489326,116.866210210232,118.180552959745,763185.858765798,0.0,1.0
2016-09-02,128.18,128.5,127.495,128.04,528081,117.812904638203,118.107023295437,117.183306887562,117.684227725663,574550.154653011,0.0,1.0
2016-09-06,127.58,128.04,127.17,127.6,789911,117.261432155889,117.684227725663,116.884592626309,117.279814571967,859420.216239776,0.0,1.0
2016-09-07,126.74,128.1,126.55,127.04,951684,116.489370680651,117.739374973894,116.314737727918,116.765106921807,1035428.63572216,0.0,1.0
2016-09-08,127.67,127.9,126.17,126.52,1056119,117.344153028236,117.555550813123,115.965471822453,116.287164103803,1149053.52546671,0.0,1.0
2016-09-09,128.45,129.09,127.06,127.06,1824536,118.061067255244,118.649304569711,116.783489337885,116.783489337885,1985088.35002582,0.0,1.0
2016-09-12,129.01,129.81,127.08,127.95,1224813,118.575774905403,119.311071548487,116.801871753962,117.601506853316,1332591.96708653,0.0,1.0
2016-09-13,127.54,128.77,126.95,128.77,1219877,117.224667323735,118.355185912478,116.68238604946,118.355185912478,1327221.6175315,0.0,1.0
2016-09-14,126.25,127.85,125.98,127.31,1125724,116.039001486762,117.50959477293,115.790838869721,117.013269538848,1224783.50536491,0.0,1.0
2016-09-15,128.64,128.8,125.92,126.02,1213410,118.235700207976,118.382759536593,115.735691621489,115.827603701875,1320185.54569756,0.0,1.0
2016-09-16,131.99,132.78,128.0,128.94,2741707,121.314754900892,122.040860335938,117.647462893509,118.511436449133,2982966.97071709,0.0,1.0
2016-09-19,131.89,132.89,131.61,132.21,1092281,121.222842820507,122.141963624362,120.965488995427,121.516961477741,1188397.64633559,0.0,1.0
2016-09-20,131.57,132.76,131.07,132.24,1027598,120.928724163273,122.022477919861,120.469163761345,121.544535101856,1118022.78404473,0.0,1.0
2016-09-21,132.56,132.94,130.68,131.53,1240399,121.83865375909,122.187919664555,120.110706647842,120.891959331119,1349549.47684435,0.0,1.0
2016-09-22,132.0,132.97,130.95,132.64,738937,121.323946108931,122.215493288671,120.358869264883,121.912183423398,803960.694720758,0.0,1.0
2016-09-23,131.0,131.52,129.37,129.46,1164766,120.404825305075,120.88276812308,118.906658394791,118.989379267138,1267261.05547174,0.0,1.0
2016-09-26,130.34,130.72,129.97,130.72,718295,119.798205574531,120.147471479996,119.458130877104,120.147471479996,781502.275856326,0.0,1.0
2016-09-27,131.7,131.89,129.845,130.11,883185,121.048209867774,121.222842820507,119.343240776622,119.586807789644,960901.979691035,0.0,1.0
2016-09-28,131.5,132.36,130.785,131.99,459724,120.864385707003,121.654829598319,120.207214332246,121.314754900892,500177.994091251,0.0,1.0
2016-09-29,130.8,133.57,130.55,131.8,1206817,120.221001144304,122.766965770984,119.99122094334,121.14012194816,1313012.38633446,0.0,1.0
2016-09-30,130.32,131.43,129.6,131.28,1415939,119.779823158454,120.800047250733,119.118056179678,120.662179130155,1540536.34088185,0.0,1.0
2016-10-03,128.01,130.22,127.82,129.8,705574,117.656654101547,119.687911078068,117.482021148815,119.301880340449,767661.875392498,0.0,1.0
2016-10-04,128.11,128.55,127.31,128.31,910346,117.748566181933,118.152979335629,117.013269538848,117.932390342704,990453.046195093,0.0,1.0
2016-10-05,127.09,128.68,126.74,128.35,995010,116.811062962,118.272465040131,116.489370680651,117.969155174858,1082567.16182043,0.0,1.0
2016-10-06,126.9,127.61,126.56,127.04,624338,116.636430009268,117.289005780005,116.323928935957,116.765106921807,679277.410957318,0.0,1.0
2016-10-07,127.23,128.16,126.9,127.45,670283,116.93973987454,117.794522222126,116.636430009268,117.141946451388,729265.399268834,0.0,1.0
2016-10-10,127.73,128.0,127.135,127.27,565983,117.399300276468,117.647462893509,116.852423398174,116.976504706694,615787.389019819,0.0,1.0
2016-10-11,125.0,127.34,124.98,127.34,1085518,114.890100481942,117.040843162964,114.871718065865,117.040843162964,1181039.52760775,0.0,1.0
2016-10-12,121.96,125.7489,121.31,125.1,2546147,112.095973238221,115.57843005195,111.498544715715,114.982012562328,2770198.42149085,0.0,1.0
2016-10-13,121.16,122.48,120.09,121.57,1194925,111.360676595137,112.573916056226,110.377217335011,111.737516124718,1300073.93477279,0.0,1.0
2016-10-14,120.9,122.25,120.68,121.56,570185,111.121705186134,112.362518271339,110.919498609286,111.728324916679,620359.149317679,0.0,1.0
2016-10-17,118.64,120.899,116.3,120.63,1943938,109.044492169421,111.120786065331,106.893749488399,110.873542569093,2114997.27984129,0.0,1.0
2016-10-18,123.65,124.67,119.501,120.0,1640757,113.649287396737,114.58679061667,109.835855181541,110.294496462664,1785137.48477604,0.0,1.0
2016-10-19,123.55,123.98,122.51,123.65,1295742,113.557375316352,113.95259726201,112.601489680342,113.649287396737,1409762.45403717,0.0,1.0
2016-10-20,123.63,124.81,123.36,123.97,854352,113.63090498066,114.71546752921,113.382742363619,113.943406053971,929531.783434948,0.0,1.0
2016-10-21,124.18,124.32,122.57,122.9,639700,114.136421422781,114.26509833532,112.656636928573,112.959946793846,695991.209552191,0.0,1.0
2016-10-24,124.06,124.7,123.305,124.45,796185,114.026126926318,114.614364240786,113.332190719407,114.384584039822,866246.304794924,0.0,1.0
2016-10-25,124.3,124.89,123.53,123.6,947682,114.246715919243,114.788997193518,113.538992900275,113.603331356544,1031074.47467695,0.0,1.0
2016-10-26,123.8,124.76,123.72,124.38,1117869,113.787155517316,114.669511489017,113.713625853007,114.320245583552,1216237.29471768,0.0,1.0
2016-10-27,123.06,124.7199,122.4,124.16,739086,113.107006122462,114.632654744782,112.500386391918,114.118039006704,804122.806163975,0.0,1.0
2016-10-28,121.62,123.63,121.18,123.16,1229628,111.78347216491,113.63090498066,111.379059011214,113.198918202848,1337830.66909371,0.0,1.0
2016-10-31,118.83,122.5,118.83,121.8,1414612,109.219125122153,112.592298472303,109.219125122153,111.948913909604,1539092.56984063,0.0,1.0
2016-11-01,116.03,120.84,115.03,119.55,1728572,106.645586871358,111.066557937903,105.726466067502,109.880892100929,1880679.87662663,0.0,1.0
2016-11-02,117.85,118.135,115.4514,115.59,1828729,108.318386734375,108.580336163474,106.113783574247,106.241173717662,1989650.31835731,0.0,1.0
2016-11-03,117.31,123.334,117.23,119.5,2321020,107.822061500293,113.358845222719,107.748531835985,109.834936060737,2525261.08675134,0.0,1.0
2016-11-04,121.65,122.8,117.11,117.74,1735013,111.811045789026,112.86803471346,107.638237339522,108.217283445951,1887687.66055773,0.0,1.0
2016-11-07,126.25,126.92,122.35,122.57,1811859,116.039001486762,116.654812425345,112.454430351725,112.656636928573,1971295.82139757,0.0,1.0
2016-11-08,128.77,130.24,125.41,125.52,1386156,118.355185912478,119.706293494145,115.266940011523,115.368043299947,1508132.54817575,0.0,1.0
2016-11-09,135.8,136.77,124.48,127.46,2847457,124.816605163582,125.708152343322,114.412157663937,117.151137659427,3098022.57554769,0.0,1.0
2016-11-10,134.77,138.51,133.01,136.09,2572402,123.869910735611,127.30742254203,122.252258120825,125.0831501967,2798763.76338046,0.0,1.0
2016-11-11,133.67,136.42,131.89,134.62,1187202,122.85887785137,125.386460061972,121.222842820507,123.732042615032,1291671.3396323,0.0,1.0
2016-11-14,136.12,138.78,133.1,134.23,2048661,125.110723820816,127.555585159071,122.334978993172,123.373585501529,2228935.51250962,0.0,1.0
2016-11-15,137.8,138.66,134.29,136.08,1082972,126.654846771293,127.445290662609,123.42873274976,125.073958988662,1178269.48912171,0.0,1.0
2016-11-16,137.89,138.72,136.55,137.93,1049127,126.73756764364,127.50043791084,125.505945766474,126.774332475794,1141446.2555946,0.0,1.0
2016-11-17,140.0,140.2,136.26,137.23,1146271,128.676912539775,128.860736700546,125.239400733356,126.130947913095,1247138.56458434,0.0,1.0
2016-11-18,138.7,142.0,136.73,139.62,1172966,127.482055494763,130.515154147486,125.671387511168,128.32764663431,1276182.62482976,0.0,1.0
2016-11-21,137.08,139.95,136.04,138.13,1077588,125.993079792517,128.630956499582,125.037194156507,126.958156636565,1172411.71724078,0.0,1.0
2016-11-22,139.73,140.77,136.72,137.35,1458412,128.428749922734,129.384635558744,125.662196303129,126.241242409558,1586746.80616763,0.0,1.0
2016-11-23,139.53,140.5,136.81,139.7,843153,128.244925761963,129.136472941703,125.744917175476,128.401176298619,917347.313283666,0.0,1.0
2016-11-25,138.67,141.48,138.53,139.88,306591,127.454481870647,130.037211329481,127.325804958108,128.566618043313,333569.862322678,0.0,1.0
2016-11-28,136.77,139.34,136.2,138.83,1193539,125.708152343322,128.070292809231,125.184253485124,127.601541199264,1298565.97195203,0.0,1.0
2016-11-29,138.3,139.95,136.77,136.77,1391714,127.114407173221,128.630956499582,125.708152343322,125.708152343322,1514179.63140647,0.0,1.0
2016-11-30,134.74,138.05,134.53,137.96,2099674,123.842337111495,126.884626972257,123.649321742685,126.80190609991,2284437.4658829,0.0,1.0
2016-12-01,134.5,136.92,134.17,134.17,1638545,123.62174811857,125.8460204639,123.318438253297,123.318438253297,1782730.83704189,0.0,1.0
2016-12-02,133.44,135.95,132.63,135.08,1386371,122.647480066483,124.95447328416,121.90299221536,124.154838184806,1508366.46737234,0.0,1.0
2016-12-05,134.7,135.45,131.65,133.65,1085657,123.805572279341,124.494912882233,121.002253827581,122.840495435293,1181190.75908833,0.0,1.0
2016-12-06,137.25,137.7399,134.13,135.51,1121753,126.149330329172,126.599607610981,123.281673421143,124.550060130464,1220463.07220385,0.0,1.0
2016-12-07,136.83,137.52,135.81,136.88,1694289,125.763299591553,126.397492946214,124.825796371621,125.809255631746,1843380.10073625,0.0,1.0
2016-12-08,137.13,138.57,135.1,136.51,1118893,126.03903583271,127.362569790262,124.173220600883,125.469180934319,1217351.40289117,0.0,1.0
2016-12-09,134.8,137.94,133.87,137.17,1417420,123.897484359726,126.783523683833,123.042702012141,126.075800664864,1542147.66334762,0.0,1.0
2016-12-12,132.38,134.4024,131.03,134.03,1169470,121.673212014396,123.532041928113,120.432398929191,123.189761340758,1272378.98989371,0.0,1.0
2016-12-13,134.57,135.8234,131.52,132.91,1296816,123.68608657484,124.838112590392,120.88276812308,122.160346040439,1410930.96202382,0.0,1.0
2016-12-14,133.24,135.84,132.31,135.23,879731,122.463655905712,124.853369995736,121.608873558126,124.292706305384,957144.04059803,0.0,1.0
2016-12-15,133.99,134.56,131.2605,133.19,921429,123.152996508603,123.676895366801,120.64425627448,122.417699865519,1002511.30877985,0.0,1.0
2016-12-16,136.76,137.7,134.85,134.86,2759505,125.698961135283,126.562934690907,123.943440399919,123.952631607958,3002331.12820905,0.0,1.0
2016-12-19,138.09,138.995,136.84,137.59,1214145,126.921391804411,127.7531961319,125.772490799592,126.461831402483,1320985.22295099,0.0,1.0
2016-12-20,137.11,139.74,136.55,138.1,1108093,126.020653416633,128.437941130773,125.505945766474,126.93058301245,1205601.04324889,0.0,1.0
2016-12-21,137.07,137.43,135.87,137.43,727858,125.983888584478,126.314772073867,124.880943619852,126.314772073867,791906.784121061,0.0,1.0
2016-12-22,136.97,137.5,135.46,136.9,1097630,125.891976504093,126.379110530136,124.504104090271,125.827638047823,1194217.33834731,0.0,1.0
2016-12-23,138.61,138.64,136.45,137.43,431989,127.399334622416,127.426908246532,125.414033686088,126.314772073867,470002.417732129,0.0,1.0
2016-12-27,139.39,140.7,138.26,138.26,481184,128.116248849423,129.320297102474,127.077642341067,127.077642341067,523526.393898958,0.0,1.0
2016-12-28,137.0,140.3,137.0,139.61,828445,125.919550128209,128.952648780932,125.919550128209,128.318455426272,901345.064244904,0.0,1.0
2016-12-29,135.5,138.68,135.19,137.54,641829,124.540868922425,127.463673078686,124.25594147323,126.415875362291,698307.553596492,0.0,1.0
2016-12-30,133.39,135.89,133.11,135.57,1199702,122.60152402629,124.899326035929,122.344170201211,124.605207378695,1305271.29292197,0.0,1.0
2017-01-03,135.72,135.83,133.66,133.91,1443077,124.743075499274,124.844178787698,122.849686643331,123.079466844295,1570062.38347186,0.0,1.0
2017-01-04,138.72,138.89,133.7,136.08,1207766,127.50043791084,127.656688447496,122.886451475485,125.073958988662,1314044.89478821,0.0,1.0
2017-01-05,141.71,142.77,138.33,139.08,1446708,130.248609114368,131.222877166455,127.141980797337,127.831321400228,1574012.89790345,0.0,1.0
2017-01-06,141.81,143.15,140.99,141.0,983705,130.340521194754,131.57214307192,129.586842135592,129.596033343631,1070267.36406525,0.0,1.0
2017-01-09,142.35,142.61,140.05,141.31,986230,130.836846428836,131.075817837838,128.722868579968,129.880960792826,1073014.55462976,0.0,1.0
2017-01-10,140.23,142.0,140.2,141.24,1245175,128.888310324662,130.515154147486,128.860736700546,129.816622336556,1354745.74699727,0.0,1.0
2017-01-11,142.64,142.64,139.88,140.56,1418583,131.103391461954,131.103391461954,128.566618043313,129.191620189934,1543413.00300169,0.0,1.0
2017-01-12,144.67,145.79,141.03,141.54,1726106,132.969206693781,133.998621994099,129.623606967746,130.092358577713,1877996.87784164,0.0,1.0
2017-01-13,146.31,146.77,143.78,144.31,1488501,134.476564812104,134.899360381877,132.151189178349,132.638323204393,1619483.52573026,0.0,1.0
2017-01-17,144.77,145.96,144.02,145.95,1079795,133.061118774166,134.154872530754,132.371778171275,134.145681322716,1174812.92499361,0.0,1.0
2017-01-18,141.97,145.4,140.22,145.4,1974692,130.487580523371,133.640164880595,128.879119116623,133.640164880595,2148457.51691893,0.0,1.0
2017-01-19,144.16,146.31,133.52,141.33,2538382,132.500455083814,134.476564812104,122.721009730791,129.899343208903,2761750.1305073,0.0,1.0
2017-01-20,144.77,145.67,143.375,144.78,1303214,133.061118774166,133.888327497636,131.778945252788,133.070309982205,1417891.96211561,0.0,1.0
2017-01-23,145.31,145.7,142.25,144.32,1576413,133.557444008248,133.915901121752,130.74493434845,132.647514412431,1715131.45321839,0.0,1.0
2017-01-24,146.53,147.54,144.02,145.21,1260849,134.678771388952,135.607083400846,132.371778171275,133.465531927863,1371799.00042625,0.0,1.0
2017-01-25,148.57,149.23,146.63,147.02,1211613,136.553777828817,137.160397559362,134.770683469337,135.129140582841,1318230.41641264,0.0,1.0
2017-01-26,146.8,148.7,146.65,148.28,1017461,134.926934005993,136.673263533318,134.789065885415,136.287232795699,1106993.76592494,0.0,1.0
2017-01-27,146.81,148.0,145.42,147.56,1100900,134.936125214031,136.02987897062,133.658547296672,135.625465816923,1197775.08612789,0.0,1.0
2017-01-30,145.7,146.79,144.31,146.78,687385,133.915901121752,134.917742797954,132.638323204393,134.908551589916,747872.311361629,0.0,1.0
2017-01-31,146.22,146.53,144.5,145.12,884367,134.393843939757,134.678771388952,132.812956157125,133.382811055516,962187.991274102,0.0,1.0
2017-02-01,147.64,149.42,145.36,147.0,1254238,135.698995481232,137.335030512094,133.603400048441,135.110758166764,1364606.25713041,0.0,1.0
2017-02-02,148.29,150.69,144.03,149.7,1532131,136.296424003738,138.502313932991,132.380969379313,137.592384337174,1666952.80269253,0.0,1.0
2017-02-03,149.3,150.11,148.1,149.07,1222724,137.224736015632,137.969223866755,136.121791051005,137.013338230745,1330319.14289275,0.0,1.0
2017-02-06,147.03,149.56,145.98,148.67,1277481,135.13833179088,137.463707424634,134.173254946831,136.645689909203,1389894.55427535,0.0,1.0
2017-02-07,147.9,148.63,145.93,147.07,772545,135.937966890234,136.608925077049,134.127298906639,135.175096623034,840526.073133499,0.0,1.0
2017-02-08,147.84,148.69,146.3,147.0,652475,135.882819642003,136.66407232528,134.467373604065,135.110758166764,709890.361814235,0.0,1.0
2017-02-09,148.14,148.31,145.34,147.74,2312726,136.158555883159,136.314806419815,133.585017632364,135.790907561617,2516237.24574458,0.0,1.0
2017-02-10,145.55,149.32,145.5,147.55,1918487,133.778033001173,137.243118431709,133.732076960981,135.616274608885,2087306.68694726,0.0,1.0
2017-02-13,145.85,147.15,144.82,146.62,1067143,134.05376924233,135.248626287342,133.107074814359,134.761492261299,1161047.59627194,0.0,1.0
2017-02-14,146.68,148.08,144.5,145.22,1939518,134.81663950953,136.103408634928,132.812956157125,133.474723135901,2110188.33635806,0.0,1.0
2017-02-15,146.59,147.66,145.58,146.21,2248996,134.733918637183,135.717377897309,133.805606625289,134.384652731718,2446899.24389252,0.0,1.0
2017-02-16,145.33,146.94,143.865,146.84,1569438,133.575826424325,135.055610918533,132.229314446677,134.963698838147,1707542.67928275,0.0,1.0
2017-02-17,143.56,144.26,141.93,144.18,2018752,131.948982601501,132.5923671642,130.450815691216,132.518837499891,2196394.63227436,0.0,1.0
2017-02-21,146.97,147.24,143.66,144.01,1773376,135.083184542648,135.331347159689,132.040894681886,132.362586963236,1929426.46120187,0.0,1.0
2017-02-22,147.49,148.42,145.92,146.24,1625755,135.561127360653,136.415909708239,134.1181076986,134.412226355834,1768815.36483591,0.0,1.0
2017-02-23,147.51,147.75,147.11,147.62,1447382,135.57950977673,135.800098769656,135.211861455188,135.680613065154,1574746.20738483,0.0,1.0
2017-02-24,147.04,147.61,146.54,147.46,919270,135.147522998918,135.671421857116,134.68796259699,135.533553736538,1000162.32484766,0.0,1.0
2017-02-27,149.72,150.0,146.25,146.76,2660427,137.610766753251,137.868120578331,134.421417563872,134.890169173839,2894534.63444633,0.0,1.0
2017-02-28,148.9,149.86,148.41,149.72,1428213,136.85708769409,137.739443665791,136.4067185002,137.610766753251,1553890.40701604,0.0,1.0
2017-03-01,152.2,152.99,149.31,150.0,1520094,139.890186346813,140.616291781859,137.23392722367,137.868120578331,1653856.59167271,0.0,1.0
2017-03-02,151.58,152.375,151.1,152.1,817661,139.320331448422,140.051032487488,138.879153462572,139.798274266427,889612.112542845,0.0,1.0
2017-03-03,151.99,152.62,149.0,150.89,749119,139.697170978003,140.276217084432,136.948999774475,138.686138093762,815038.672672394,0.0,1.0
2017-03-06,152.96,153.11,150.85,150.88,1843981,140.588718157743,140.726586278321,138.649373261608,138.676946885723,2006244.43736324,0.0,1.0
2017-03-07,151.84,154.24,151.15,152.59,1653095,139.559302857425,141.765192786678,138.925109502764,140.248643460316,1798561.18267107,0.0,1.0
2017-03-08,152.24,153.02,150.68,151.74,832198,139.963716011121,140.68081860235,138.529510828664,139.504034862898,905190.481724088,0.04,1.0
2017-03-09,152.2,153.05,151.46,152.8,980044,139.926941519263,140.708399471243,139.246613419892,140.478558897132,1066004.1245843,0.0,1.0
2017-03-10,151.92,153.34,151.405,153.16,1270637,139.669520076258,140.975014537213,139.196048493588,140.809529323853,1382085.1745936,0.0,1.0
2017-03-13,153.4,153.92,151.32,152.33,1138273,141.030176275,141.508244669153,139.11790269839,140.046458617801,1238111.46530456,0.0,1.0
2017-03-14,153.54,154.31,152.33,152.97,1299281,141.158886996503,141.866795964767,140.046458617801,140.634850487528,1413241.55343434,0.0,1.0
2017-03-15,154.0,154.83,153.49,154.28,1452839,141.581793652868,142.344864358919,141.11291888168,141.839215095873,1580268.19852672,0.0,1.0
2017-03-16,151.79,154.27,151.6,153.99,1342497,139.55000297772,141.830021472909,139.375324141395,141.572600029904,1460248.04931415,0.0,1.0
2017-03-17,151.89,152.38,150.885,151.53,1563181,139.641939207365,140.092426732624,138.717980099435,139.310968780644,1700288.34773928,0.0,1.0
2017-03-20,151.13,153.02,150.71,152.16,1634617,138.943223862065,140.68081860235,138.557091697557,139.890167027405,1777990.03321851,0.0,1.0
2017-03-21,149.61,151.81,149.29,151.78,1742982,137.545793171465,139.568390223649,137.251597236602,139.540809354756,1895859.77882236,0.0,1.0
2017-03-22,150.37,151.33,148.3401,150.08,1104193,138.244508516765,139.127096321354,136.378294991207,137.977893450795,1201042.2923227,0.0,1.0
2017-03-23,149.18,151.36,149.01,149.99,870230,137.150467383993,139.154677190248,136.994175793597,137.895150844115,946558.286502431,0.0,1.0
2017-03-24,145.82,150.41,144.97,149.37,2130846,134.06141006793,138.281283008623,133.27995211595,137.325146220318,2317743.51442787,0.0,1.0
2017-03-27,146.04,146.36,143.85,144.22,2003584,134.263669773149,134.557865708012,132.250266343929,132.590430393615,2179319.30398134,0.0,1.0
2017-03-28,148.3,148.66,145.55,146.02,921087,136.341428563119,136.67239898984,133.813182247889,134.24528252722,1001875.97812035,0.0,1.0
2017-03-29,147.23,148.52,146.67,147.63,823087,135.357710905921,136.543688268338,134.84286801991,135.7254558245,895280.351588001,0.0,1.0
2017-03-30,147.6,148.94,147.14,147.55,804835,135.697874955606,136.929820432845,135.27496829924,135.651906840784,875427.460001593,0.0,1.0
2017-03-31,146.49,147.595,146.49,147.51,1440562,134.67738280655,135.693278144124,134.67738280655,135.615132348926,1566914.37702736,0.0,1.0
2017-04-03,149.39,151.0,146.7,146.7,1631029,137.343533466247,138.823706763527,134.870448888804,134.870448888804,1774087.32803486,0.0,1.0
2017-04-04,150.54,150.7,148.75,149.07,1222676,138.400800107161,138.547898074593,136.755141596521,137.049337531384,1329917.49251077,0.0,1.0
2017-04-05,149.91,152.0,149.43,151.01,1457600,137.821601860399,139.743069059974,137.380307958105,138.832900386491,1585446.78809734,0.0,1.0
2017-04-06,151.21,151.4,148.75,149.91,1502834,139.016772845781,139.191451682106,136.755141596521,137.821601860399,1634648.28371533,0.0,1.0
2017-04-07,152.04,152.27,150.04,151.1,1480878,139.779843551832,139.991296880015,137.941118958937,138.915642993171,1610766.51253019,0.0,1.0
2017-04-10,152.28,153.19,151.57,152.01,1491351,140.000490502979,140.837110192746,139.347743272502,139.752262682938,1622158.10433298,0.0,1.0
2017-04-11,151.57,151.86,150.64,151.47,829400,139.347743272502,139.614358338471,138.492736336806,139.255807042857,902147.067815538,0.0,1.0
2017-04-12,150.59,151.39,149.87,150.9,791941,138.446768221983,139.182258059141,137.784827368541,138.731770533882,861402.521139268,0.0,1.0
2017-04-13,150.41,151.07,149.77,150.25,774856,138.281283008623,138.888062124278,137.692891138897,138.134185041191,842818.987676968,0.0,1.0
2017-04-17,151.17,151.23,150.25,150.67,823792,138.979998353923,139.03516009171,138.134185041191,138.520317205699,896047.187472749,0.0,1.0
2017-04-18,149.82,151.43,149.1,151.17,1044375,137.738859253719,139.219032550999,137.076918400277,138.979998353923,1135977.62713993,0.0,1.0
2017-04-19,151.95,152.34,149.9515,150.51,790014,139.697100945152,140.055652240766,137.859755395702,138.373219238268,859306.503054285,0.0,1.0
2017-04-20,155.38,156.205,151.045,151.69,1756256,142.850513621965,143.608987516534,138.865078066867,139.458066748075,1910298.04766512,0.0,1.0
2017-04-21,155.08,155.36,153.94,155.21,971516,142.574704933031,142.832126376036,141.526631915081,142.694222031569,1056728.12965503,0.0,1.0
2017-04-24,155.96,157.305,155.5,156.41,911110,143.383743753905,144.620286042626,142.960837097539,143.797456787306,991023.890713065,0.0,1.0
2017-04-25,157.18,159.075,155.47,155.47,1028912,144.50536575557,146.247557307338,142.933256228646,142.933256228646,1119158.36006779,0.0,1.0
2017-04-26,156.93,158.62,155.7,157.32,905950,144.275525181459,145.829247462454,143.144709556829,144.634076477073,985411.304662993,0.0,1.0
2017-04-27,156.21,158.23,155.9,157.21,726951,143.613584328017,145.47069616684,143.328582016118,144.532946624464,790712.217380725,0.0,1.0
2017-04-28,156.37,157.4,152.89,155.72,1577726,143.760682295448,144.707625460789,140.561301503812,143.163096802757,1716109.09659554,0.0,1.0
2017-05-01,157.52,158.47,156.48,156.68,942718,144.817948936362,145.691343117987,143.861812148057,144.045684607347,1025404.24340117,0.0,1.0
2017-05-02,158.38,158.815,156.23,157.89,1050220,145.608600511307,146.008523110262,143.631971573946,145.158112986048,1142335.29486525,0.0,1.0
2017-05-03,157.03,159.15,156.64,158.22,970255,144.367461411103,146.316509479571,144.008910115489,145.461502543875,1055356.52674629,0.0,1.0
2017-05-04,156.73,158.16,155.32,157.79,1407083,144.091652722169,145.406340806089,142.795351884179,145.066176756403,1530498.91804087,0.0,1.0
2017-05-05,160.25,161.57,158.24,159.0,1602972,147.327808005663,148.541366236974,145.479889789804,146.178605135104,1743569.43524284,0.0,1.0
2017-05-08,161.75,162.125,160.1101,160.66,1434833,148.706851450334,149.051612311502,147.19918922039,147.704746547207,1560682.88371712,0.0,1.0
2017-05-09,162.65,163.48,161.775,161.86,1280162,149.534277517137,150.297348223188,148.729835507745,148.807981302943,1392445.61686626,0.0,1.0
2017-05-10,162.9,163.28,161.68,162.0,1447774,149.764118091248,150.113475763898,148.642496089583,148.936692024446,1574758.94497176,0.0,1.0
2017-05-11,163.82,164.29,161.7,163.04,973581,150.60993140398,151.04203168331,148.660883335512,149.892828812751,1058974.25178553,0.0,1.0
2017-05-12,162.03,164.88,161.53,163.5,1432120,148.964272893339,151.584455438214,148.504591745116,150.315735469117,1557731.92519893,0.0,1.0
2017-05-15,162.1,162.93,161.17,161.7,1578461,149.028628254091,149.791698960142,148.173621318395,148.660883335512,1716908.56379453,0.0,1.0
2017-05-16,161.34,162.17,160.405,162.0,1318369,148.329912908791,149.092983614842,147.470309161613,148.936692024446,1434003.7709777,0.0,1.0
2017-05-17,158.41,160.71,158.29,159.96,1631579,145.6361813802,147.750714662029,145.525857904627,147.061192939694,1774685.56879602,0.0,1.0
2017-05-18,160.1,160.67,158.41,158.89,1449705,147.189903661196,147.713940170171,145.6361813802,146.077475282495,1576859.31389864,0.0,1.0
2017-05-19,159.48,161.55,159.3,160.41,1395644,146.619899037399,148.522978991045,146.454413824038,147.474905973095,1518056.5979194,0.0,1.0
2017-05-22,159.35,160.1399,158.79,159.76,1586573,146.500381938861,147.226586216824,145.98553905285,146.877320480404,1725732.07116627,0.0,1.0
2017-05-23,160.52,160.72,159.35,159.35,786146,147.576035825704,147.759908284993,146.500381938861,146.500381938861,855099.238937685,0.0,1.0
2017-05-24,161.86,162.14,160.09,160.58,854271,148.807981302943,149.065402745948,147.180710038232,147.631197563491,929199.515034785,0.0,1.0
2017-05-25,161.65,164.28,161.64,162.58,1316032,148.614915220689,151.032838060345,148.605721597725,149.469922156385,1431461.79159805,0.0,1.0
2017-05-26,161.32,162.13,159.91,161.87,1348251,148.311525662862,149.056209122984,147.015224824871,148.817174925908,1466506.73538626,0.0,1.0
2017-05-30,161.5,162.27,161.05,161.45,1084061,148.477010876222,149.184919844487,148.063297842821,148.4310427614,1179144.50504363,0.0,1.0
2017-05-31,161.23,162.37,160.76,161.42,1085237,148.228783056181,149.276856074131,147.796682776851,148.403461892506,1180423.65256202,0.0,1.0
2017-06-01,163.95,164.8,161.2,161.79,2234100,150.729448502518,151.510906454498,148.201202187288,148.743625942192,2430053.97179491,0.0,1.0
2017-06-02,164.46,165.155,163.78,164.0,1377531,151.198323273706,151.837280069737,150.573156912122,150.77541661734,1498354.89808899,0.0,1.0
2017-06-05,164.76,165.59,163.89,164.59,1590494,151.47413196264,152.237202668691,150.674286764731,151.317840372244,1729996.98393804,0.0,1.0
2017-06-06,165.5,167.06,164.23,164.5,1643834,152.154460062011,153.588665244469,150.986869945523,151.235097765564,1788015.46066493,0.0,1.0
2017-06-07,168.48,170.0,165.9,165.92,2572433,154.894159705424,156.291590396023,152.52220498059,152.540592226519,2798062.31987211,0.0,1.0
2017-06-08,166.51,169.5,165.67,168.49,3070789,153.083015981423,155.8319092478,152.310751652407,154.903353328388,3340129.36126141,0.0,1.0
2017-06-09,166.74,168.08,165.63,166.61,1746328,153.294469309606,154.526414786845,152.273977160549,153.174952211067,1899499.2580711,0.0,1.0
2017-06-12,166.8,166.95,163.46,166.5,1595287,153.349631047392,153.487535391859,150.278960977259,153.073822358458,1735210.38024386,0.0,1.0
2017-06-13,166.55,167.75,165.88,166.82,1383753,153.119790473281,154.223025229017,152.503817734661,153.368018293321,1505122.63266332,0.0,1.0
2017-06-14,168.11,168.36,166.44,167.0,1199432,154.553995655738,154.78383622985,153.018660620671,153.533503506682,1304634.75023406,0.0,1.0
2017-06-15,167.28,168.2,166.56,167.65,906516,153.790924949687,154.636738262418,153.128984096245,154.131088999373,986026.948791744,0.0,1.0
2017-06-16,169.08,169.25,167.12,167.83,2008774,155.445777083292,155.602068673688,153.643826982255,154.296574212733,2184964.52134566,0.0,1.0
2017-06-19,170.26,170.5,169.08,169.08,1891978,156.5306245931,156.751271544247,155.445777083292,155.445777083292,2057924.28872861,0.0,1.0
2017-06-20,169.58,170.56,169.17,170.0,2129719,155.905458231516,156.806433282034,155.528519689972,156.291590396023,2316517.66472274,0.0,1.0
2017-06-21,170.18,171.62,169.52,169.52,1350487,156.457075609384,157.780957316268,155.850296493729,155.850296493729,1468938.85600796,0.0,1.0
2017-06-22,170.68,173.21,169.79,170.2,2192803,156.916756757608,159.242743367619,156.09852431377,156.475462855313,2385134.79231627,0.0,1.0
2017-06-23,169.61,171.145,168.9,171.0,2574130,155.933039100409,157.344260225455,155.280291869932,157.210952692471,2799908.16454789,0.0,1.0
2017-06-26,168.26,169.9131,167.94,169.65,1406997,154.691900000205,156.211697812462,154.397704065342,155.969813592267,1530405.37494003,0.0,1.0
2017-06-27,167.05,169.36,166.89,168.65,1711245,153.579471621504,155.703198526297,153.432373654073,155.05045129582,1861339.11148301,0.0,1.0
2017-06-28,168.13,169.03,167.37,167.83,1271935,154.572382901667,155.39980896847,153.873667556367,154.296574212733,1383497.02278992,0.0,1.0
2017-06-29,166.7,168.86,166.06,168.5,1060506,153.257694817748,155.243517378074,152.669302948021,154.912546951353,1153523.48480924,0.0,1.0
2017-06-30,167.39,168.06,166.56,166.69,1743764,153.892054802296,154.508027540916,153.128984096245,153.248501194783,1896710.36841367,0.0,1.0
2017-07-03,167.5,168.44,166.805,168.27,854269,153.993184654905,154.857385213566,153.354227858875,154.70109362317,929197.339613836,0.0,1.0
2017-07-05,169.16,169.32,167.25,167.55,2345331,155.519326067008,155.666424034439,153.763344080794,154.039152769728,2551041.09561959,0.0,1.0
2017-07-06,167.94,169.34,166.86,168.85,1047758,154.397704065342,155.684811280368,153.404792785179,155.234323755109,1139657.35167624,0.0,1.0
2017-07-07,169.61,170.39,168.11,168.5,1497141,155.933039100409,156.650141691638,154.553995655738,154.912546951353,1628455.94798219,0.0,1.0
2017-07-10,169.57,170.64,168.46,169.22,1723196,155.896264608551,156.87998226575,154.875772459495,155.574487804795,1874338.33936758,0.0,1.0
2017-07-11,171.16,171.34,169.175,169.65,934890,157.358050659902,157.523535873263,155.533116501454,155.969813592267,1016889.64580428,0.0,1.0
2017-07-12,172.06,173.44,170.88,171.51,1473311,158.185476726705,159.454196695802,157.100629216897,157.679827463659,1602535.80736723,0.0,1.0
2017-07-13,173.05,174.2,171.99,172.24,1073322,159.095645400187,160.152912041102,158.121121365953,158.350961940065,1167463.58225454,0.0,1.0
2017-07-14,173.8,174.27,172.6,173.01,916579,159.785167122523,160.217267401853,158.681932366786,159.058870908329,996972.579299854,0.0,1.0
2017-07-17,174.19,174.4,172.96,174.4,1018995,160.143718418137,160.336784500391,159.012902793507,160.336784500391,1108371.535289,0.0,1.0
2017-07-18,172.1,174.46,170.81,174.23,1392267,158.222251218563,160.391946238178,157.036273856146,160.180492909995,1514383.39964593,0.0,1.0
2017-07-19,174.31,174.9699,172.45,172.45,1026903,160.254041893711,160.860729073136,158.544028022319,158.544028022319,1116973.14972387,0.0,1.0
2017-07-20,174.49,175.05,173.58,174.31,845779,160.419527107071,160.934369993082,159.582907417304,160.254041893711,919962.677682616,0.0,1.0
2017-07-21,174.23,175.17,173.985,174.24,720719,160.180492909995,161.044693468655,159.955249147366,160.18968653296,783933.60570165,0.0,1.0
2017-07-24,174.53,174.91,173.63,174.14,940902,160.456301598929,160.805659271579,159.628875532127,160.097750303315,1023428.9611789,0.0,1.0
2017-07-25,173.81,175.8,173.56,175.28,1085929,159.794360745487,161.623891715417,159.564520171375,161.145823321265,1181176.34821059,0.0,1.0
2017-07-26,173.57,174.47,172.52,173.48,912963,159.57371379434,160.401139861142,158.60838338307,159.49097118766,993039.418222907,0.0,1.0
2017-07-27,172.07,173.58,171.19,173.33,858102,158.194670349669,159.582907417304,157.385631528796,159.353066843193,933366.533863819,0.0,1.0
2017-07-28,173.97,174.2,170.92,172.26,912958,159.941458712919,160.152912041102,157.137403708755,158.369349185994,993033.979670532,0.0,1.0
2017-07-31,173.56,175.18,173.34,173.89,986316,159.564520171375,161.05388709162,159.362260466157,159.867909729203,1072826.24468237,0.0,1.0
2017-08-01,172.96,174.64,172.87,174.0,863343,159.012902793507,160.557431451538,158.930160186827,159.969039581812,939067.22446235,0.0,1.0
2017-08-02,174.74,175.33,173.18,173.18,924313,160.649367681183,161.191791436087,159.215162498726,159.215162498726,1005384.93211211,0.0,1.0
2017-08-03,176.05,177.235,174.96,175.85,1543184,161.853732289529,162.943176610819,160.851627386402,161.66985983024,1678537.40137431,0.0,1.0
2017-08-04,172.55,178.5,170.55,177.99,2224562,158.635964251964,164.106169915825,156.797239659069,163.637295144637,2419679.38928608,0.0,1.0
2017-08-07,175.98,176.975,172.5,172.67,1692135,161.789376928778,162.704142413743,158.589996137141,158.746287727537,1840552.96430919,0.0,1.0
2017-08-08,175.63,176.79,174.68,175.67,1108561,161.467600125021,162.5340603889,160.594205943396,161.504374616879,1205793.41167671,0.0,1.0
2017-08-09,178.08,178.35,174.5,175.7,1506993,163.720037751317,163.968265571358,160.428720730036,161.531955485772,1639172.07158011,0.0,1.0
2017-08-10,175.36,178.5699,175.12,177.38,1140798,161.21937230498,164.170433340346,160.998725353833,163.076484143804,1240857.93425348,0.0,1.0
2017-08-11,174.38,176.82,174.22,175.99,1174009,160.318397254462,162.561641257793,160.171299287031,161.798570551742,1276981.88683272,0.0,1.0
2017-08-14,176.35,177.1892,175.61,175.61,794327,162.129540978463,162.901069817642,161.449212879092,161.449212879092,863997.798332186,0.0,1.0
2017-08-15,179.16,179.5,176.62,176.83,1333997,164.71294903148,165.025532212272,162.377768798504,162.570834880758,1451002.51027818,0.0,1.0
2017-08-16,179.86,180.42,179.4624,179.5,935460,165.356502638993,165.871345525003,164.990964189925,165.025532212272,1017509.64077493,0.0,1.0
2017-08-17,178.03,181.0,178.0,179.61,1045215,163.674069636494,166.404575656943,163.646488767601,165.126662064881,1136891.30393878,0.0,1.0
2017-08-18,177.03,178.27,176.01,177.9,1030776,162.754707340047,163.894716587642,161.816957797671,163.554552537956,1121185.85239285,0.0,1.0
2017-08-21,177.98,178.345,177.0,177.03,1033576,163.628101521672,163.963668759875,162.727126471154,162.754707340047,1124231.44172235,0.0,1.0
2017-08-22,179.82,180.3919,178.0,178.0,1000321,165.319728147135,165.845511444473,163.646488767601,163.646488767601,1088059.62988221,0.0,1.0
2017-08-23,179.39,180.06,178.85,179.51,853356,164.924402359663,165.540375098282,164.427946719581,165.034725835236,928204.259950321,0.0,1.0
2017-08-24,179.77,179.97,178.215,179.88,1237407,165.273760032313,165.457632491602,163.844151661337,165.374889884922,1345940.55551534,0.0,1.0
2017-08-25,179.3,181.15,179.3,179.95,844024,164.841659752982,166.54248000141,164.841659752982,165.439245245673,918053.745799307,0.0,1.0
2017-08-28,180.5,181.56,179.83,180.04,891405,165.944894508719,166.919418542953,165.328921770099,165.521987852353,969590.555806742,0.0,1.0
2017-08-29,180.09,180.61,179.76,179.77,931722,165.567955967176,166.046024361328,165.264566409348,165.273760032313,1013443.77902005,0.0,1.0
2017-08-30,179.67,180.15,179.415,179.65,905438,165.181823802668,165.623117704962,164.947386417074,165.163436556739,984854.396899887,0.0,1.0
2017-08-31,182.06,182.18,179.86,180.01,1411259,167.379099691177,167.48942316675,165.356502638993,165.49440698346,1535041.19698371,0.0,1.0
2017-09-01,183.17,184.23,182.23,182.68,1018703,168.399591840233,169.374115874467,167.535391281573,167.949104314974,1108053.92383035,0.0,1.0
2017-09-05,185.31,185.51,182.11,182.2,1281446,170.36702715463,170.550899613919,167.425067805999,167.507810412679,1393842.23711593,0.0,1.0
2017-09-06,182.1,185.49,181.51,185.31,1293021,167.415874183035,170.532512367991,166.873450428131,170.36702715463,1406432.48586197,0.0,1.0
2017-09-07,184.98,185.181,181.86,182.26,1118236,170.063637596802,170.248429418388,167.195227231887,167.562972150466,1216317.01052059,0.0,1.0
2017-09-08,184.56,185.36,184.14,184.69,1352811,169.677505432295,170.412995269452,169.291373267787,169.797022530833,1471466.69515144,0.0,1.0
2017-09-11,186.32,186.32,184.65,185.01,1596443,171.295583074042,171.295583074042,169.760248038975,170.091218465696,1736467.77355274,0.0,1.0
2017-09-12,185.55,186.93,184.87,186.41,1176952,170.587674105777,171.856394074874,169.962507744193,171.378325680722,1280183.01876011,0.0,1.0
2017-09-13,187.62,188.36,185.46,185.46,1271345,172.490754059423,173.171082158794,170.504931499097,170.504931499097,1382855.27360978,0.0,1.0
2017-09-14,185.23,187.95,185.04,187.05,1394603,170.293478170914,172.794143617251,170.118799334589,171.966717550448,1516924.29131512,0.0,1.0
2017-09-15,186.05,186.7,185.0187,185.81,2445437,171.047355254001,171.644940746692,170.099216917675,170.826708302854,2659927.4404119,0.0,1.0
2017-09-18,185.3,186.47,184.81,186.05,923642,170.357833531666,171.433487418509,169.907346006406,171.047355254001,1004655.07838351,0.0,1.0
2017-09-19,181.51,185.95,180.23,185.94,1915113,166.873450428131,170.955419024356,165.696666688678,170.946225401392,2083088.47056356,0.0,1.0
2017-09-20,181.82,182.24,180.59,181.68,1207256,167.158452740029,167.544584904537,166.027637115399,167.029742018527,1313144.99698905,0.0,1.0
2017-09-21,182.13,182.85,180.04,181.69,943629,167.443455051928,168.10539590537,165.521987852353,167.038935641491,1026395.14764373,0.0,1.0
2017-09-22,182.74,184.37,180.28,182.13,1623387,168.004266052761,169.50282659597,165.742634803501,167.443455051928,1765775.04458628,0.0,1.0
2017-09-25,181.44,184.31,181.36,183.06,928802,166.809095067379,169.447664858183,166.735546083664,168.298461987624,1010267.66443358,0.0,1.0
2017-09-26,183.64,183.78,181.745,182.28,1127173,168.831692119563,168.960402841066,167.089500567796,167.581359396395,1226037.87903406,0.0,1.0
2017-09-27,184.43,185.14,182.02,184.0,1102464,169.557988333756,170.210735564234,167.342325199319,169.162662546284,1199161.64091174,0.0,1.0
2017-09-28,187.0,187.91,183.9,184.0,1006572,171.920749435626,172.757369125393,169.070726316639,169.162662546284,1094858.90806031,0.0,1.0
2017-09-29,186.94,187.22,185.111,187.0,1101834,171.865587697839,172.123009140844,170.184074057637,171.920749435626,1198476.3833126,0.0,1.0
2017-10-02,189.01,189.03,186.33,187.71,1289915,173.768667651485,173.787054897414,171.304776697006,172.573496666103,1403054.05712718,0.0,1.0
2017-10-03,191.99,192.51,189.2,189.2,1452808,176.508367294897,176.98643568905,173.94334648781,173.94334648781,1580234.479502,0.0,1.0
2017-10-04,190.75,193.0,190.6,192.01,1051558,175.368358047303,177.436923214309,175.230453702836,176.526754540826,1143790.65148056,0.0,1.0
2017-10-05,190.68,191.93,189.48,191.02,1026283,175.304002686551,176.45320555711,174.200767930815,175.616585867344,1116298.76922949,0.0,1.0
2017-10-06,190.95,192.72,190.245,191.01,878070,175.552230506592,177.179501771304,174.904080087597,175.607392244379,955085.936625021,0.0,1.0
2017-10-09,189.09,190.9,188.86,190.37,778196,173.8422166352,175.50626239177,173.630763307018,175.019000374653,846451.940662869,0.0,1.0
2017-10-10,188.07,189.44,186.89,189.09,979848,172.904467092824,174.163993438957,171.819619583017,173.8422166352,1065790.93333123,0.0,1.0
2017-10-11,186.95,188.07,186.31,187.84,1306713,171.874781320803,172.904467092824,171.286389451077,172.693013764641,1421325.41768321,0.0,1.0
2017-10-12,186.96,188.76,186.56,187.63,1124809,171.883974943768,173.538827077373,171.516230025189,172.499947682387,1223466.53147158,0.0,1.0
2017-10-13,186.15,186.43,183.08,184.0,1974061,171.139291483646,171.396712926651,168.316849233553,169.162662546284,2147206.82763324,0.0,1.0
2017-10-16,184.99,186.96,184.02,186.15,1218039,170.072831219767,171.883974943768,169.181049792213,171.139291483646,1324873.77903903,0.0,1.0
2017-10-17,187.2,188.76,185.28,185.39,2275005,172.104621894915,173.538827077373,170.339446285737,170.440576138346,2474546.76876742,0.0,1.0
2017-10-18,189.36,190.53,187.85,187.85,2448555,174.090444455241,175.166098342084,172.702207387606,172.702207387606,2663318.92167239,0.0,1.0
2017-10-19,188.22,189.07,186.1,189.07,2019962,173.042371437291,173.823829389271,171.093323368823,173.823829389271,2197133.82613795,0.0,1.0
2017-10-20,191.42,192.73,188.61,189.01,1708626,175.984330785922,177.188695394268,173.400922732906,173.768667651485,1858490.39774946,0.0,1.0
2017-10-23,193.38,194.29,191.29,191.73,1157611,177.786280886959,178.622900576726,175.864813687384,176.269333097821,1259145.61046662,0.0,1.0
2017-10-24,193.89,194.52,191.995,192.84,1221128,178.255155658147,178.834353904909,176.51296410638,177.289825246877,1328233.71669575,0.0,1.0
2017-10-25,195.77,195.84,192.48,193.4,1019389,179.983556775468,180.047912136219,176.958854820156,177.804668132888,1108800.09321608,0.0,1.0
2017-10-26,198.75,202.22,195.9,196.38,1765069,182.72325641888,185.913443587552,180.103073874006,180.5443677763,1919884.04007971,0.0,1.0
2017-10-27,201.94,202.5,198.6,198.69,1473559,185.656022144547,186.170865030557,182.585352074413,182.668094681093,1602805.55956499,0.0,1.0
2017-10-30,197.72,201.89,197.7,201.54,1127540,181.77631325354,185.610054029725,181.757926007611,185.288277225968,1226437.06877831,0.0,1.0
2017-10-31,197.22,198.64,196.51,198.64,1286130,181.316632105316,182.622126566271,180.663884874839,182.622126566271,1398937.07297999,0.0,1.0
2017-11-01,197.84,198.58,196.75,198.2,1677958,181.886636729113,182.566964828484,180.884531825986,182.217607155834,1825132.49290768,0.0,1.0
2017-11-02,198.39,205.75,197.6,205.75,1949438,182.392285992159,189.158792494011,181.665989777966,189.158792494011,2120424.13261176,0.0,1.0
2017-11-03,201.9,203.1,196.2775,198.65,1238151,185.619247652689,186.722482408426,180.450133140915,182.631320189236,1346749.81210861,0.0,1.0
2017-11-06,205.0,205.18,201.435,201.9,1322027,188.469270771675,188.634755985036,185.191744184841,185.619247652689,1437982.6158946,0.0,1.0
2017-11-07,205.49,206.45,204.02,205.02,1126831,188.919758296934,189.802346101524,187.568295721157,188.487658017604,1225665.88205167,0.0,1.0
2017-11-08,200.5,205.0,200.48,205.0,1631705,184.332140437663,188.469270771675,184.313753191734,188.469270771675,1774822.62031584,0.0,1.0
2017-11-09,197.52,200.0,196.37,200.0,1774108,181.59244079425,183.872459289439,180.535174153336,183.872459289439,1929715.85506161,0.0,1.0
2017-11-10,197.98,198.545,196.9,197.56,991077,182.015347450616,182.534787148109,181.022436170453,181.629215286108,1078004.83425298,0.0,1.0
2017-11-13,197.61,198.27,195.9,197.8,1272457,181.675183400931,182.281962516586,180.103073874006,181.849862237256,1384064.80765777,0.0,1.0
2017-11-14,197.14,197.67,195.25,197.23,1263129,181.2430831216,181.730345138717,179.505488381315,181.325825728281,1373918.64434866,0.0,1.0
2017-11-15,196.5,197.405,196.12,196.62,1234479,180.654691251874,181.486714130159,180.305333579224,180.765014727448,1342755.73924507,0.0,1.0
2017-11-16,200.97,201.34,196.29,196.7,1128340,184.764240716993,185.104404766679,180.46162516962,180.838563711164,1227307.23715817,0.0,1.0
2017-11-17,197.97,200.21,197.77,199.91,960309,182.006153827652,184.065525371693,181.822281368362,183.789716682759,1044538.15836372,0.0,1.0
2017-11-20,199.41,199.835,197.88,198.66,825982,183.330035534535,183.720764510526,181.923411220971,182.6405138122,898429.273412609,0.0,1.0
2017-11-21,201.99,202.09,199.7301,200.0,1044906,185.701990259369,185.793926489014,183.624323405628,183.872459289439,1136555.20140206,0.0,1.0
2017-11-22,200.72,202.37,199.92,202.25,791377,184.534400142881,186.051347932019,183.798910305724,185.941024456446,860789.052431469,0.0,1.0
2017-11-24,200.6,201.45,200.1,200.59,409817,184.424076667308,185.205534619288,183.964395519084,184.414883044343,445762.243659224,0.0,1.0
2017-11-27,199.93,202.15,199.87,200.92,1475831,183.808103928688,185.849088226801,183.752942190901,184.718272602171,1605276.83776378,0.0,1.0
2017-11-28,200.55,201.51,199.17,200.77,1911492,184.378108552485,185.260696357075,183.109388583388,184.580368257704,2079149.87093425,0.0,1.0
2017-11-29,205.83,207.21,199.88,201.16,1530066,189.232341477726,190.501061446824,183.762135813866,184.938919553318,1664268.81536563,0.0,1.0
2017-11-30,211.73,212.46,205.51,206.28,2069270,194.656579026765,195.327713503171,188.938145542863,189.646054511128,2250766.65423036,0.0,1.0
2017-12-01,208.41,211.62,203.11,211.62,1442418,191.60429620256,194.555449174156,186.73167603139,194.555449174156,1568933.16766863,0.0,1.0
2017-12-04,204.11,211.96,203.51,211.04,1841696,187.651038327837,194.868032354948,187.099420949969,194.022219042216,2003232.03063373,0.0,1.0
2017-12-05,204.12,205.24,202.73,204.82,888973,187.660231950802,188.689917722823,186.38231835874,188.303785558315,966945.243931979,0.0,1.0
2017-12-06,204.21,205.5799,202.6648,204.12,869723,187.742974557482,189.002408967385,186.322375937012,187.660231950802,946006.817291699,0.0,1.0
2017-12-07,206.0,207.21,203.52,203.62,975580,189.388633068122,190.501061446824,187.108614572933,187.200550802578,1061148.5850247,0.0,1.0
2017-12-08,209.97,211.59,206.16,206.76,1245048,193.038501385018,194.527868305262,189.535731035554,190.087348413422,1354251.75125344,0.0,1.0
2017-12-11,209.16,210.71,208.31,209.35,1079201,192.293817924896,193.718829484389,191.512359972916,192.468496761221,1173858.232136,0.0,1.0
2017-12-12,208.48,209.98,206.48,209.14,1044160,191.668651563312,193.047695007982,189.829926970417,192.275430678967,1135743.76938784,0.0,1.0
2017-12-13,207.92,209.37,207.14,208.44,1033594,191.153808677301,192.48688400715,190.436706086072,191.631877071454,1124251.02051089,0.0,1.0
2017-12-14,203.63,209.01,203.48,208.86,1029266,187.209744425543,192.155913580429,187.071840081076,192.018009235962,1119543.40957587,0.0,1.0
2017-12-15,204.14,205.28,202.88,205.18,3322424,187.678619196731,188.726692214681,186.520222703207,188.634755985036,3613835.38659269,0.0,1.0
2017-12-18,206.34,206.8,204.47,206.13,1449391,189.701216248915,190.12412290528,187.982008754558,189.508150166661,1576517.77280954,0.0,1.0
2017-12-19,207.26,208.47,205.54,206.45,918736,190.547029561646,191.659457940347,188.965726411757,189.802346101524,999318.770794042,0.0,1.0
2017-12-20,206.03,210.27,205.81,207.49,1392570,189.416213937016,193.314310073952,189.213954231798,190.758482889829,1514712.97591981,0.0,1.0
2017-12-21,204.52,208.09,204.47,206.82,1572818,188.027976869381,191.310100267697,187.982008754558,190.142510151209,1710770.61358512,0.0,1.0
2017-12-22,203.39,205.55,202.41,205.55,1075654,186.989097474395,188.974920034721,186.088122423877,188.974920034721,1170000.12308182,0.0,1.0
2017-12-26,203.78,204.43,202.53,202.81,641246,187.34764877001,187.9452342627,186.198445899451,186.455867342456,697489.991136295,0.0,1.0
2017-12-27,202.71,204.46,202.48,204.35,1059349,186.363931112811,187.972815131594,186.152477784628,187.871685278985,1152265.00378988,0.0,1.0
2017-12-28,205.24,205.5,202.24,203.24,587423,188.689917722823,188.928951919899,185.931830833481,186.851193129928,638946.150250069,0.0,1.0
2017-12-29,203.09,206.16,203.05,206.0,731119,186.713288785461,189.535731035554,186.676514293603,189.388633068122,795245.794639776,0.0,1.0
2018-01-02,202.56,204.98,202.34,204.14,1114845,186.226026768344,188.450883525746,186.023767063126,187.678619196731,1212628.58430048,0.0,1.0
2018-01-03,205.96,206.32,201.3,202.52,1360756,189.351858576265,189.682829002986,185.067630274821,186.189252276486,1480108.55487389,0.0,1.0
2018-01-04,207.04,208.04,206.07,206.07,870097,190.344769856428,191.264132152875,189.452988428874,189.452988428874,946413.62100928,0.0,1.0
2018-01-05,210.55,211.08,207.6,207.91,742822,193.571731516957,194.058993534074,190.859612742438,191.144615054337,807975.270326593,0.0,1.0
2018-01-08,208.22,210.49,207.71,209.77,1100255,191.429617366235,193.51656977917,190.960742595047,192.854628925728,1196758.88847286,0.0,1.0
2018-01-09,207.87,209.21,206.97,207.98,1274441,191.107840562479,192.339786039718,190.280414495676,191.208970415088,1386222.82523982,0.0,1.0
2018-01-10,207.09,207.18,205.05,205.68,1104717,190.39073797125,190.47348057793,188.515238886498,189.094437133259,1201612.2526115,0.0,1.0
2018-01-11,210.89,211.36,207.51,208.09,1196623,193.884314697749,194.316414977079,190.776870135758,191.310100267697,1301579.37151029,0.0,1.0
2018-01-12,213.39,213.73,211.88,212.96,1151274,196.182720438867,196.495303619659,194.794483371232,195.787394651395,1252252.78918769,0.0,1.0
2018-01-16,214.75,216.34,213.86,215.07,1442406,197.433053162035,198.894839213387,196.614820718197,197.727249096899,1568920.11514293,0.0,1.0
2018-01-17,220.36,221.13,215.15,215.7,1410610,202.590675645104,203.298584613369,197.800798080614,198.30644734366,1534335.27288556,0.0,1.0
2018-01-18,219.66,220.46,218.16,220.36,1348936,201.947122037591,202.682611874749,200.56807859292,202.590675645104,1467251.81706152,0.0,1.0
2018-01-19,220.15,221.23,218.57,220.66,1363874,202.39760956285,203.390520843013,200.945017134464,202.866484334038,1483500.03613438,0.0,1.0
2018-01-22,220.75,220.8,218.68,220.5,793183,202.949226940719,202.995195055541,201.046146987073,202.719386366607,862753.45754899,0.0,1.0
2018-01-23,219.79,221.11,218.72,220.81,806365,202.066639136129,203.28019736744,201.082921478931,203.004388678505,877091.657028068,0.0,1.0
2018-01-24,221.0,222.68,220.21,221.16,673612,203.17906751483,204.723596172862,202.452771300637,203.326165482262,732694.828364315,0.0,1.0
2018-01-25,221.88,222.96,220.0,221.83,743398,203.988106335704,204.981017615867,202.259705218383,203.942138220882,808601.791560088,0.0,1.0
2018-01-26,226.22,226.27,221.45,221.99,951530,207.978138702285,208.024106817107,203.592780548232,204.089236188313,1034989.14810528,0.0,1.0
2018-01-29,223.9,227.13,223.78,225.76,739761,205.845218174527,208.814758392052,205.734894698954,207.555232045919,804645.78856317,0.0,1.0
2018-01-30,207.89,215.56,207.12,211.59,4509841,191.126227808408,198.177736622158,190.418318840143,194.527868305262,4905401.29547178,0.0,1.0
2018-01-31,208.35,219.87,208.34,214.36,2697025,191.549134464773,202.140188119845,191.539940841809,197.074501866421,2933582.34335087,0.0,1.0
2018-02-01,205.01,209.64,198.84,207.32,2738483,188.47846439464,192.73511182719,182.805999025561,190.602191299433,2978676.64421594,0.0,1.0
2018-02-02,204.46,209.6,203.21,204.13,1915274,187.972815131594,192.698337335332,186.823612261035,187.669425573766,2083263.59195001,0.0,1.0
2018-02-05,196.41,204.46,193.19,203.4,2217037,180.571948645194,187.972815131594,177.611602050634,186.99829109736,2411494.36796306,0.0,1.0
2018-02-06,197.59,200.0,191.59,193.02,2859080,181.656796155002,183.872459289439,176.140622376318,177.455310460238,3109851.26434778,0.0,1.0
2018-02-07,195.44,198.33,194.38,196.34,1728990,179.68016721764,182.337124254373,178.705643183406,180.507593284443,1880640.53385868,0.0,1.0
2018-02-08,189.27,198.11,189.15,195.25,1633807,174.007701848561,182.134864549154,173.897378372987,179.505488381315,1777108.98773391,0.0,1.0
2018-02-09,193.77,195.09,187.14,192.02,2862927,178.144832182573,179.358390413884,172.049460157128,176.535948163791,3114035.68654442,0.0,1.0
2018-02-12,193.56,196.78,192.88,195.03,941651,177.951766100319,180.912112694879,177.326599738735,179.303228676097,1024243.65632454,0.0,1.0
2018-02-13,195.44,195.58,191.07,192.01,834719,179.68016721764,179.808877939143,175.662553982166,176.526754540826,907932.599831107,0.0,1.0
2018-02-14,195.55,196.02,193.47,193.96,643895,179.781297070249,180.213397349579,177.869023493639,178.319511018898,700371.336184095,0.0,1.0
2018-02-15,191.94,197.31,190.72,196.36,1643890,176.462399180075,181.399374711996,175.340777178409,180.525980530372,1788076.37245152,0.0,1.0
2018-02-16,193.81,195.1,191.37,191.96,1017837,178.181606674431,179.367584036848,175.9383626711,176.480786426004,1107111.96655916,0.0,1.0
2018-02-20,192.6,193.42,190.68,192.57,915632,177.06917829573,177.823055378817,175.304002686551,177.041597426837,995942.517480201,0.0,1.0
2018-02-21,191.65,195.31,191.61,192.94,666536,176.195784114105,179.560650119102,176.159009622247,177.381761476522,724998.18904449,0.0,1.0
2018-02-22,191.9,194.9,191.17,192.8,1098446,176.425624688217,179.183711577559,175.754490211811,177.25305075502,1194791.22022391,0.0,1.0
2018-02-23,194.79,194.88,192.05,193.2,1088454,179.082581724949,179.16532433163,176.563529032684,177.620795673598,1183922.81715951,0.0,1.0
2018-02-26,195.88,196.83,194.11,195.28,962105,180.084686628077,180.958080809702,178.457415363365,179.533069250209,1046491.6863765,0.0,1.0
2018-02-27,196.85,199.09,195.59,196.17,1214025,180.976468055631,183.035839599672,179.818071562107,180.351301694047,1320507.7091931,0.0,1.0
2018-02-28,195.89,198.83,195.87,196.71,2061398,180.093880251041,182.796805402596,180.075493005112,180.847757334128,2242204.19737259,0.0,1.0
2018-03-01,193.42,196.13,191.69,195.41,1735858,177.823055378817,180.314527202189,176.232558605963,179.652586348747,1888110.92939974,0.0,1.0
2018-03-02,193.06,193.69,191.18,192.79,884568,177.492084952096,178.071283198858,175.763683834775,177.243857132055,962153.879290398,0.0,1.0
2018-03-05,192.34,193.27,189.64,191.84,951732,176.830144098654,177.68515103435,174.347865898246,176.37046295043,1035208.86562119,0.0,1.0
2018-03-06,194.13,194.31,190.96,192.81,1066996,178.475802609294,178.641287822655,175.561424129557,177.262244377984,1160582.72579083,0.0,1.0
2018-03-07,194.25,194.43,192.03,192.5,1276652,178.586126084868,178.751611298228,176.545141786755,176.977242066085,1388627.75309964,0.0,1.0
2018-03-08,172.0,182.57,171.06,182.21,17313649,158.130314988918,167.847974462365,157.266114430257,167.517004035644,18832237.3746533,0.0,1.0
2018-03-09,173.36,174.69,172.06,173.1,6101524,159.417422203944,160.640456188319,158.221975452299,159.178332853615,6635160.61178557,0.04,1.0
2018-03-12,167.31,173.6,167.05,173.57,8338961,153.853996936674,159.638120065786,153.614907586345,159.610532833056,9068282.87005282,0.0,1.0
2018-03-13,164.39,168.0,163.02,167.52,7178433,151.168839617595,154.48850328947,149.909022656247,154.047107565786,7806255.60039457,0.0,1.0
2018-03-14,166.88,167.62,163.6,164.72,4839951,153.458579934207,154.13906500822,150.442375822365,151.472299177628,5263250.99076432,0.0,1.0
2018-03-15,166.9,169.58,166.77,167.71,4274937,153.476971422694,155.941430879931,153.35742674753,154.221826706411,4648821.11424372,0.0,1.0
2018-03-16,168.67,169.17,166.77,167.8,3837483,155.104618153779,155.564405365951,153.35742674753,154.304588404602,4173107.57935179,0.0,1.0
2018-03-19,166.44,169.02,165.47,168.38,3469245,153.053967187497,155.426469202299,152.161979995885,154.83794157072,3772663.64544891,0.0,1.0
2018-03-20,165.0,167.26,164.36,166.93,3715823,151.729780016444,153.808018215457,151.141252384865,153.504558655424,4040807.2491343,0.0,1.0
2018-03-21,167.05,169.56,164.31,165.61,5417260,153.614907586345,155.923039391444,151.095273663648,152.290720415293,5891051.18259006,0.0,1.0
2018-03-22,165.34,167.45,164.82,166.09,4197413,152.04243532072,153.982737356082,151.564256620062,152.732116138977,4564516.89922006,0.0,1.0
2018-03-23,164.0,166.84,164.0,165.82,3255962,150.810205592102,153.421796957233,150.810205592102,152.483831044405,3540727.0078542,0.0,1.0
2018-03-26,168.68,168.87,164.11,165.01,3012447,155.113813898023,155.288533038648,150.91135877878,151.738975760687,3275914.29280482,0.0,1.0
2018-03-27,165.54,170.13,164.28,169.12,3599406,152.226350205589,156.447196813319,151.067686430918,155.518426644733,3914208.46939628,0.0,1.0
2018-03-28,168.32,169.64,165.5,166.25,3036706,154.78276710526,155.996605345391,152.189567228615,152.879248046872,3302294.97430034,0.0,1.0
2018-03-29,167.74,169.39,167.02,168.86,2736083,154.249413939141,155.766711739306,153.587320353615,155.279337294404,2975379.61862908,0.0,1.0
2018-04-02,164.65,169.4,163.8,168.85,2757003,151.407928967924,155.775907483549,150.626290707234,155.270141550161,2998129.2726497,0.0,1.0
2018-04-03,167.85,168.6,165.25,165.25,1697638,154.350567125819,155.040247944076,151.95967362253,151.95967362253,1846112.67458269,0.0,1.0
2018-04-04,168.79,169.61,165.5,165.55,2533862,155.214967084701,155.969018112661,152.189567228615,152.235545949832,2755472.45870051,0.0,1.0
2018-04-05,169.03,169.98,167.88,169.67,1434696,155.435664946543,156.309260649668,154.378154358549,156.024192578122,1560173.88263757,0.0,1.0
2018-04-06,167.82,169.87,166.73,168.28,1625342,154.322979893089,156.20810746299,153.320643770556,154.745984128286,1767493.69814505,0.0,1.0
2018-04-09,167.94,169.9,167.79,168.71,1475948,154.43332882401,156.23569469572,154.295392660358,155.141401130753,1605033.76445683,0.0,1.0
2018-04-10,169.85,170.8,167.6,169.73,1796060,156.189715974503,157.063311677628,154.120673519733,156.079367043582,1953142.61951663,0.0,1.0
2018-04-11,169.0,169.88,168.16,168.66,1733880,155.408077713812,156.217303207233,154.635635197365,155.095422409536,1885524.38400026,0.0,1.0
2018-04-12,170.56,171.21,168.74,169.75,3035612,156.842613815786,157.440337191608,155.168988363483,156.097758532069,3301105.29354038,0.0,1.0
2018-04-13,171.65,172.53,170.76,171.67,2611036,157.844949938319,158.65417543174,157.026528700654,157.863341426806,2839396.06287776,0.0,1.0
2018-04-16,175.08,175.7,171.72,172.22,2199954,160.999090213812,161.569226356904,157.909320148023,158.369107360194,2392361.01153419,0.0,1.0
2018-04-17,174.38,177.81,174.28,176.82,2259974,160.355388116773,163.509528392266,160.263430674339,162.599149712167,2457630.33439834,0.0,1.0
2018-04-18,175.21,175.85,173.79,174.6,1566205,161.118634888977,161.707162520556,159.812839206411,160.557694490128,1703184.60207345,0.0,1.0
2018-04-19,171.73,174.62,171.47,174.56,2026723,157.918515892266,160.576085978615,157.679426541937,160.520911513154,2203979.30428528,0.0,1.0
2018-04-20,169.94,172.55,169.63,172.08,2986800,156.272477672694,158.672566920227,155.987409601148,158.240366940786,3248024.21743832,0.0,1.0
2018-04-23,172.35,173.86,170.25,170.4,2376240,158.488652035358,159.877209416115,156.55754574424,156.695481907891,2584064.90774262,0.0,1.0
2018-04-24,171.29,173.44,170.24,172.44,2020909,157.513903145556,159.490988157891,156.548349999997,158.571413733549,2197656.81439636,0.0,1.0
2018-04-25,171.7,172.38,168.86,171.68,1348895,157.890928659536,158.516239268089,155.279337294404,157.872537171049,1466868.76482572,0.0,1.0
2018-04-26,172.15,173.05,170.7,171.64,1249846,158.30473715049,159.132354132398,156.971354235194,157.835754194075,1359156.98274689,0.0,1.0
2018-04-27,173.95,174.98,172.18,172.23,1490629,159.959971114306,160.907132771378,158.33232438322,158.378303104437,1620998.75827503,0.0,1.0
2018-04-30,171.82,174.75,171.77,174.0,1494704,158.001277590457,160.695630653779,157.95529886924,160.005949835523,1625430.15598699,0.0,1.0
2018-05-01,171.07,172.97,170.8,172.01,1949422,157.3115967722,159.05878817845,157.063311677628,158.175996731082,2119917.59274376,0.0,1.0
2018-05-02,172.36,173.61,169.41,170.63,2184352,158.497847779602,159.647315810029,155.785103227793,156.90698402549,2375394.4674601,0.0,1.0
2018-05-03,172.88,174.0,166.25,172.73,3118545,158.97602648026,160.005949835523,152.879248046872,158.838090316608,3391291.57733065,0.0,1.0
2018-05-04,171.17,173.46,170.19,172.75,1854660,157.403554214635,159.509379646378,156.502371278779,158.856481805095,2016867.74980385,0.0,1.0
2018-05-07,172.59,172.67,168.35,171.5,2504470,158.7093498972,158.782915851148,154.81035433799,157.707013774668,2723509.84727728,0.0,1.0
2018-05-08,170.7,172.25,169.76,172.25,1814640,156.971354235194,158.396694592924,156.106954276312,158.396694592924,1973347.61816402,0.0,1.0
2018-05-09,169.58,170.78,168.79,170.57,2827272,155.941430879931,157.044920189141,155.214967084701,156.851809560029,3074543.96855674,0.0,1.0
2018-05-10,171.06,172.11,167.67,168.01,1948743,157.302401027957,158.267954173516,154.185043729437,154.497699033714,2119179.20770169,0.0,1.0
2018-05-11,173.73,174.27,169.67,170.5,2322894,159.75766474095,160.254234930095,156.024192578122,156.787439350325,2526053.28999002,0.0,1.0
2018-05-14,177.54,177.6,173.77,174.47,2797770,163.261243297694,163.316417763154,159.794447717924,160.438149814964,3042461.73658176,0.0,1.0
2018-05-15,176.06,177.43,175.14,177.18,1374352,161.900273149667,163.160090111016,161.054264679273,162.930196504931,1494552.22287559,0.0,1.0
2018-05-16,177.15,177.35,174.88,176.16,1489395,162.9026092722,163.086524157069,160.815175328944,161.992230592102,1619656.8331765,0.0,1.0
2018-05-17,178.91,179.99,176.69,177.65,1592731,164.521060259042,165.514200637332,162.479605037003,163.362396484371,1732030.55439426,0.0,1.0
2018-05-18,178.07,179.58,177.98,178.86,1064574,163.748617742595,165.137175123352,163.665856044404,164.475081537825,1157681.17492138,0.0,1.0
2018-05-21,177.45,179.29,176.85,179.0,1357085,163.178481599503,164.870498540292,162.626736944898,164.603821957233,1475775.05863208,0.0,1.0
2018-05-22,177.24,178.35,177.05,177.66,1262365,162.985370970391,164.006098581411,162.810651829766,163.371592228615,1372770.88899375,0.0,1.0
2018-05-23,177.09,177.38,175.15,176.7,1103588,162.84743480674,163.114111389799,161.063460423516,162.488800781246,1200107.32224264,0.0,1.0
2018-05-24,175.85,177.38,174.78,177.35,1433097,161.707162520556,163.114111389799,160.72321788651,163.086524157069,1558435.03479918,0.0,1.0
2018-05-25,175.9,176.98,175.04,175.98,1292202,161.753141241773,162.746281620062,160.962307236839,161.82670719572,1405217.41992173,0.0,1.0
2018-05-29,172.58,175.0,171.71,174.81,1448524,158.700154152957,160.925524259865,157.900124403779,160.75080511924,1575211.27345006,0.0,1.0
2018-05-30,173.32,173.97,171.34,172.6,1390334,159.38063922697,159.978362602793,157.559881866773,158.718545641444,1511932.00158293,0.0,1.0
2018-05-31,169.37,173.69,169.11,173.69,2019506,155.748320250819,159.720881763977,155.50923090049,159.720881763977,2196131.10863198,0.0,1.0
2018-06-01,170.82,171.09,169.4,170.21,1162154,157.081703166115,157.329988260687,155.775907483549,156.520762767266,1263795.47890479,0.0,1.0
2018-06-04,171.0,171.64,170.46,171.24,1011600,157.247226562497,157.835754194075,156.750656373352,157.467924424339,1100074.09212555,0.0,1.0
2018-06-05,170.83,172.67,170.01,171.24,1308673,157.090898910358,158.782915851148,156.336847882398,157.467924424339,1423128.96635452,0.0,1.0
2018-06-06,174.93,175.81,172.5,174.0,2680488,160.861154050161,161.670379543582,158.62658819901,160.005949835523,2914922.3043233,0.0,1.0
2018-06-07,177.11,177.89,175.05,175.23,1460788,162.865826295227,163.583094346213,160.971502981082,161.137026377464,1588547.8775088,0.0,1.0
2018-06-08,177.81,178.04,176.09,177.05,1667152,163.509528392266,163.721030509865,161.927860382398,162.810651829766,1812960.38239947,0.0,1.0
2018-06-11,180.95,182.1,177.99,178.41,1912902,166.3969920847,167.454502672694,163.675051788648,164.061273046871,2080203.56956817,0.0,1.0
2018-06-12,178.82,181.62,178.52,180.58,1500312,164.438298560852,167.013106949009,164.162426233549,166.056749547694,1631528.62920628,0.0,1.0
2018-06-13,176.18,179.5,174.63,179.5,3729592,162.010622080589,165.063609169404,160.585281722858,165.063609169404,4055780.47983267,0.0,1.0
2018-06-14,175.33,177.45,174.55,176.93,2237090,161.228983819898,163.178481599503,160.511715768911,162.700302898845,2432744.90979948,0.0,1.0
2018-06-15,175.05,177.0,174.8,175.66,3593546,160.971502981082,162.764673108549,160.741609374996,161.532443379931,3907835.95636756,0.0,1.0
2018-06-18,173.93,175.34,173.14,174.54,1585547,159.941579625819,161.238179564141,159.215115830589,160.502520024668,1724218.24490648,0.0,1.0
2018-06-19,173.36,174.4,172.92,173.1,2344161,159.417422203944,160.37377960526,159.012809457233,159.178332853615,2549180.29247838,0.0,1.0
2018-06-20,175.72,176.04,173.79,173.79,1420502,161.587617845391,161.881881661181,159.812839206411,159.812839206411,1544738.48162568,0.0,1.0
2018-06-21,175.0,176.09,172.64,175.28,1976592,160.925524259865,161.927860382398,158.755328618418,161.183005098681,2149463.86902198,0.0,1.0
2018-06-22,174.08,176.06,173.92,175.45,2526428,160.07951578947,161.900273149667,159.932383881575,161.339332750819,2747388.28432245,0.0,1.0
2018-06-25,173.85,175.99,172.35,174.06,1813861,159.868013671871,161.835902939964,158.488652035358,160.061124300983,1972500.48716584,0.0,1.0
2018-06-26,172.95,174.23,172.8,173.69,1505958,159.040396689964,160.217451953121,158.902460526312,159.720881763977,1637668.4258889,0.0,1.0
2018-06-27,172.81,174.98,172.0,172.12,1823635,158.911656270556,160.907132771378,158.166800986839,158.27714991776,1983129.31691715,0.0,1.0
2018-06-28,169.76,170.0,163.97,169.98,4021724,156.106954276312,156.327652138154,150.782618359372,156.309260649668,4373462.21636968,0.0,1.0
2018-06-29,169.95,171.06,169.9,170.4,1914149,156.281673416937,157.302401027957,156.23569469572,156.695481907891,2081559.63164101,0.0,1.0
2018-07-02,169.03,169.47,166.88,169.47,1396902,155.435664946543,155.840277693253,153.458579934207,155.840277693253,1519074.43598099,0.0,1.0
2018-07-03,170.25,170.37,168.86,169.29,941539,156.55754574424,156.667894675161,155.279337294404,155.674754296872,1023885.58780724,0.0,1.0
2018-07-05,171.98,172.3,170.25,171.17,1234235,158.148409498352,158.442673314141,156.55754574424,157.403554214635,1342180.65153676,0.0,1.0
2018-07-06,172.1,172.52,171.16,172.0,783851,158.258758429273,158.644979687497,157.394358470391,158.166800986839,852406.264518296,0.0,1.0
2018-07-09,173.22,174.05,172.3,172.53,1151766,159.288681784536,160.05192855674,158.442673314141,158.65417543174,1252498.94898288,0.0,1.0
2018-07-10,173.45,174.11,172.59,173.68,968435,159.500183902135,160.1071030222,158.7093498972,159.711686019733,1053133.90016569,0.0,1.0
2018-07-11,171.79,173.45,171.7,173.08,1474875,157.973690357727,159.500183902135,157.890928659536,159.159941365128,1603866.92034764,0.0,1.0
2018-07-12,172.96,173.85,171.1,172.08,2201867,159.049592434207,159.868013671871,157.339184004931,158.240366940786,2394441.32167479,0.0,1.0
2018-07-13,173.09,173.74,172.43,172.44,700376,159.169137109371,159.766860485194,158.562217989306,158.571413733549,761630.577645839,0.0,1.0
2018-07-16,172.35,173.3,172.27,173.09,1451982,158.488652035358,159.362247738483,158.415086081411,159.169137109371,1578971.70861274,0.0,1.0
2018-07-17,170.71,172.02,167.83,172.02,2265628,156.980549979437,158.185192475325,154.332175637332,158.185192475325,2463778.83075746,0.0,1.0
2018-07-18,177.75,179.48,170.72,170.81,5413464,163.454353926806,165.045217680917,156.989745723681,157.072507421872,5886923.18609566,0.0,1.0
2018-07-19,175.9,178.71,174.25,177.93,3488668,161.753141241773,164.337145374174,160.235843441608,163.619877323187,3793785.3725064,0.0,1.0
2018-07-20,178.09,179.47,174.3,174.49,3197045,163.767009231082,165.036021936674,160.281822162825,160.45654130345,3476657.15288607,0.0,1.0
2018-07-23,177.42,179.21,177.0,178.23,1676937,163.150894366773,164.796932586345,162.764673108549,163.89574965049,1823601.17420596,0.0,1.0
2018-07-24,176.43,178.96,175.8,177.47,1511455,162.240515686674,164.56703898026,161.661183799339,163.19687308799,1643646.19109691,0.0,1.0
2018-07-25,177.5,177.55,173.54,176.92,3095099,163.22446032072,163.270439041937,159.582945600325,162.691107154602,3365795.0004584,0.0,1.0
2018-07-26,177.94,179.12,176.68,178.08,2011728,163.629073067431,164.714170888154,162.47040929276,163.757813486839,2187672.84816484,0.0,1.0
2018-07-27,177.25,178.08,176.3,177.95,2002097,162.994566714635,163.757813486839,162.12097101151,163.638268811674,2177199.52513078,0.0,1.0
2018-07-30,176.8,178.14,175.7,177.18,1738530,162.580758223681,163.812987952299,161.569226356904,162.930196504931,1890581.0709599,0.0,1.0
2018-07-31,179.42,181.66,177.0,177.61,2848945,164.990043215457,167.049889925983,162.764673108549,163.325613507398,3098112.47962697,0.0,1.0
2018-08-01,182.93,188.6,178.57,179.89,6259845,168.217749444898,173.431736430917,164.208404954766,165.422243194898,6807328.29697676,0.0,1.0
2018-08-02,188.9,189.2,184.25,185.23,5071846,173.70760875822,173.983481085522,169.431587685029,170.332770620884,5515427.42571236,0.0,1.0
2018-08-03,189.25,193.37,188.91,189.61,2852296,174.02945980674,177.818106435029,173.716804502463,174.360506599503,3101756.5566166,0.0,1.0
2018-08-06,187.86,189.07,186.44,188.81,2211943,172.751251356904,173.863936410358,171.445455674338,173.624847060029,2405398.5642136,0.0,1.0
2018-08-07,188.27,190.35,187.0,188.91,3638887,173.128276870884,175.040991673516,171.96041735197,173.716804502463,3957142.46033264,0.0,1.0
2018-08-08,189.46,190.3,186.03,188.67,5733987,174.222570435851,174.995012952299,171.068430160358,173.496106640621,6235478.98703515,0.0,1.0
2018-08-09,185.42,190.3,184.92,190.03,2981783,170.507489761509,174.995012952299,170.047702549338,174.746727857726,3242568.43281972,0.0,1.0
2018-08-10,183.28,186.21,182.14,183.1,4442013,168.539600493417,171.23395355674,167.491285649667,168.374077097036,4830509.50789336,0.0,1.0
2018-08-13,181.76,183.82,180.13,183.4,2085266,167.141847368417,169.036170682562,165.64294105674,168.649949424338,2267642.44937752,0.0,1.0
2018-08-14,185.3,185.56,181.27,181.27,4180612,170.397140830588,170.636230180917,166.69125590049,166.69125590049,4546246.49113208,0.0,1.0
2018-08-15,185.48,186.41,183.12,185.0,2922197,170.56266422697,171.417868441608,168.392468585523,170.121268503286,3177771.06740512,0.0,1.0
2018-08-16,188.19,188.61,185.57,185.86,2624963,173.054710916937,173.440932175161,170.645425925161,170.91210250822,2854541.11218681,0.0,1.0
2018-08-17,188.34,189.38,187.38,189.13,1805739,173.192647080588,174.149004481904,172.30985563322,173.919110875819,1963668.14060964,0.0,1.0
2018-08-20,187.89,189.3,187.47,188.97,2449192,172.778838589634,174.075438527957,172.392617331411,173.771978967924,2663397.25765241,0.0,1.0
2018-08-21,186.05,187.55,185.75,187.34,2626371,171.086821648845,172.466183285358,170.810949321542,172.273072656246,2856072.255249,0.0,1.0
2018-08-22,186.36,187.09,183.78,185.4,2227340,171.371889720391,172.043179050161,168.999387705588,170.489098273023,2422142.17907764,0.0,1.0
2018-08-23,185.8,187.07,185.06,186.44,1494200,170.856928042759,172.024787561674,170.176442968746,171.445455674338,1624882.07636814,0.0,1.0
2018-08-24,185.72,186.87,184.94,185.86,2266828,170.783362088812,171.840872676805,170.066094037825,170.91210250822,2465083.78223091,0.0,1.0
2018-08-27,187.0,187.99,185.85,186.0,1665001,171.96041735197,172.870796032069,170.902906763976,171.040842927628,1810621.2568833,0.0,1.0
2018-08-28,187.96,188.38,186.1,187.72,1821791,172.843208799338,173.229430057562,171.132800370062,172.622510937496,1981124.04148627,0.0,1.0
2018-08-29,190.46,190.95,187.99,188.31,2502458,175.142144860194,175.592736328121,172.870796032069,173.165059847858,2721321.8786401,0.0,1.0
2018-08-30,189.8,191.24,189.59,190.43,2245360,174.535225740128,175.85941291118,174.342115111016,175.114557627463,2441738.20037073,0.0,1.0
2018-08-31,188.34,189.57,187.76,189.22,1809160,173.192647080588,174.323723622529,172.65929391447,174.001872574009,1967388.33976856,0.0,1.0
2018-09-04,186.07,188.57,185.58,187.49,2098139,171.105213137332,173.404149198187,170.654621669404,172.411008819898,2281641.31630903,0.0,1.0
2018-09-05,184.93,186.85,181.78,186.14,3997305,170.056898293582,171.822481188319,167.160238856904,171.169583347036,4346907.54134435,0.0,1.0
2018-09-06,185.18,185.62,181.91,184.48,2712415,170.286791899667,170.691404646378,167.279783532069,169.643089802628,2949641.62573423,0.0,1.0
2018-09-07,188.59,189.15,185.31,185.56,2254959,173.422540686674,173.937502364305,170.406336574832,170.636230180917,2452176.72469884,0.0,1.0
2018-09-10,186.36,189.71,186.26,188.6,1828308,171.371889720391,174.452464041937,171.279932277957,173.431736430917,1988211.01544671,0.0,1.0
2018-09-11,184.87,186.0,183.0,186.0,1603618,170.001723828121,171.040842927628,168.282119654602,171.040842927628,1743869.72663721,0.0,1.0
2018-09-12,186.89,187.35,183.82,185.07,1982522,171.859264165292,172.28226840049,169.036170682562,170.18563871299,2155912.50421999,0.0,1.0
2018-09-13,193.21,193.41,186.88,187.63,2989158,177.670974527134,177.854889412003,171.850068421049,172.539749239305,3250588.44708368,0.0,1.0
2018-09-14,195.11,195.68,192.86,193.57,2357657,179.418165933384,179.942323355259,177.349123478615,178.002021319897,2563856.64671655,0.0,1.0
2018-09-17,197.84,201.69,194.82,196.5,6532256,181.928604111838,185.468965645555,179.151489350325,180.69637438322,7103564.24350704,0.0,1.0
2018-09-18,200.07,201.55,196.0,198.09,4442064,183.979255078121,185.340225226147,180.236587171049,182.158497717924,4830564.96833097,0.0,1.0
2018-09-19,199.19,201.72,197.91,200.42,2835767,183.1700295847,185.496552878285,181.992974321542,184.301106126641,3083781.93752927,0.0,1.0
2018-09-20,201.33,201.64,200.16,200.21,2500120,185.137918852792,185.422986924338,184.062016776312,184.107995497529,2718779.39818599,0.0,1.0
2018-09-21,202.23,203.06,197.41,202.14,3695654,185.9655358347,186.728782606904,181.533187109371,185.882774136509,4018874.27724414,0.0,1.0
2018-09-24,203.24,203.66,200.57,200.92,2839355,186.894306003285,187.280527261509,184.439042290292,184.760893338812,3087683.74243492,0.0,1.0
2018-09-25,201.5,203.29,199.8,203.05,3063997,185.29424650493,186.940284724502,183.730969983549,186.71958686266,3331972.83318548,0.0,1.0
2018-09-26,202.43,204.0,200.82,202.1,2256487,186.149450719568,187.593182565785,184.668935896378,185.845991159535,2453838.36290839,0.0,1.0
2018-09-27,206.35,206.63,202.96,203.36,2573923,189.754182462989,190.011663301805,186.63682516447,187.004654934206,2799037.17618238,0.0,1.0
2018-09-28,208.25,208.73,204.22,205.03,3330588,191.501373869239,191.942769592923,187.795488939141,188.540344222858,3621879.76506947,0.0,1.0
2018-10-01,210.93,211.98,208.55,209.22,2407280,193.965833326476,194.931386472035,191.777246196542,192.393361060851,2617819.65252274,0.0,1.0
2018-10-02,210.59,211.62,209.85,211.0,2269571,193.6531780222,194.600339679272,192.972692948187,194.03020353618,2468066.68380732,0.0,1.0
2018-10-03,212.33,213.58,210.38,213.01,2100402,195.253237520555,196.402705550983,193.460067393088,195.878548129108,2284102.23729607,0.0,1.0
2018-10-04,212.62,213.42,210.97,212.4,2321994,195.519914103614,196.255573643088,194.00261630345,195.317607730259,2525074.57638492,0.0,1.0
2018-10-05,215.72,216.0,212.81,213.0,2401537,198.370594819075,198.62807565789,195.694633244239,195.869352384864,2611574.37226268,0.0,1.0
2018-10-08,212.9,215.46,210.02,214.79,2701247,195.77739494243,198.131505468746,193.129020600325,197.515390604436,2937496.87735457,0.0,1.0
2018-10-09,214.04,215.28,211.52,212.0,1764007,196.82570978618,197.965982072364,194.508382236838,194.949777960522,1918286.27820099,0.0,1.0
2018-10-10,209.97,215.36,209.71,213.82,2564369,193.083041879108,198.039548026311,192.843952528779,196.623403412825,2788647.58753451,0.0,1.0
2018-10-11,206.0,210.77,202.73,209.59,3605408,189.43233141447,193.818701418581,186.425323046871,192.733603597858,3920735.40168269,0.0,1.0
2018-10-12,207.09,209.84,205.99,207.76,2621614,190.434667537002,192.963497203943,189.423135670226,191.050782401312,2850899.2101163,0.0,1.0
2018-10-15,203.92,207.07,203.83,205.81,1791157,187.519616611838,190.416276048516,187.436854913647,189.257612273845,1947810.80528799,0.0,1.0
2018-10-16,211.96,212.47,206.39,206.84,2788179,194.912994983548,195.381977939963,189.790965439963,190.204773930917,3032031.91193016,0.0,1.0
2018-10-17,211.2,212.21,209.21,211.19,1456685,194.214118421048,195.142888589634,192.384165316608,194.204922676805,1584086.03092914,0.0,1.0
2018-10-18,212.74,213.08,209.07,211.35,1875111,195.630263034535,195.942918338811,192.2554248972,194.3520545847,2039107.38529028,0.0,1.0
2018-10-19,210.0,214.91,209.0,213.7,2055314,193.110629111838,197.625739535357,192.191054687496,196.513054481904,2235070.86059998,0.0,1.0
2018-10-22,208.8,211.45,207.4,209.78,1396024,192.007139802627,194.444012027134,190.719735608548,192.908322738483,1518119.64648625,0.0,1.0
2018-10-23,210.34,211.08,205.02,206.17,1844004,193.423284416114,194.103769490127,188.531148478614,189.588659066608,2005279.78071955,0.0,1.0
2018-10-24,201.92,210.93,201.59,209.77,2877721,185.680467763154,193.965833326476,185.377008203121,192.899126994239,3129405.2159605,0.0,1.0
2018-10-25,210.37,211.92,201.23,202.61,3653837,193.450871648844,194.876212006575,185.045961410358,186.31497411595,3973399.98077281,0.0,1.0
2018-10-26,206.69,208.37,204.08,208.15,2859031,190.066837767266,191.61172280016,187.666748519733,191.409416426805,3109080.59676138,0.0,1.0
2018-10-29,206.87,214.0,204.05,208.43,1988132,190.232361163647,196.788926809206,187.639161287002,191.666897265621,2162013.15235841,0.0,1.0
2018-10-30,210.26,210.65,206.27,207.9,1993989,193.349718462167,193.70835248766,189.680616509042,191.179522820719,2168382.40300845,0.0,1.0
2018-10-31,213.81,214.45,209.28,212.0,2817305,196.614207668581,197.20273530016,192.448535526312,194.949777960522,3063705.25911012,0.0,1.0
2018-11-01,216.28,222.72,212.14,219.01,4115250,198.885556496706,204.807615789469,195.07851837993,201.39599467516,4475167.95929191,0.0,1.0
2018-11-02,213.13,218.0,212.07,216.76,2281392,195.988897060029,200.467224506575,195.014148170226,199.32695222039,2480921.54328045,0.0,1.0
2018-11-05,215.5,216.58,213.34,214.0,1355287,198.168288445719,199.161428824009,196.18200768914,196.788926809206,1473819.80634102,0.0,1.0
2018-11-06,214.24,215.96,213.48,215.05,2136815,197.009624671048,198.591292680917,196.310748108548,197.754479954765,2323699.90229861,0.0,1.0
2018-11-07,220.29,222.25,218.0,218.0,3238601,202.573049938318,204.375415810028,200.467224506575,200.467224506575,3521847.62241194,0.0,1.0
2018-11-08,220.49,221.19,219.32,220.6,3756823,202.756964823186,203.400666920226,201.681062746706,202.858118009864,4085393.09114414,0.0,1.0
2018-11-09,217.65,220.99,216.77,220.67,1794761,200.145373458055,203.216752035357,199.336147964634,202.922488219568,1951730.00954661,0.0,1.0
2018-11-12,217.42,219.16,216.45,217.08,1983705,199.933871340456,201.533930838811,199.041884148844,199.62121603618,2157198.96888091,0.0,1.0
2018-11-13,213.05,218.37,212.26,217.43,2883392,195.915331106081,200.807467043581,195.188867310851,199.9430670847,3135572.19913216,0.0,1.0
2018-11-14,212.35,214.66,210.92,213.56,2754433,195.271629009042,197.395845929272,193.956637582233,196.384314062496,2995334.50157737,0.0,1.0
2018-11-15,212.8,213.44,208.61,211.57,2405125,195.685437499996,196.273965131575,191.832420662002,194.554360958055,2615476.17716832,0.0,1.0
2018-11-16,213.72,215.11,212.39,213.21,1797033,196.53144597039,197.809654420226,195.308411986015,196.062463013976,1954200.7176697,0.0,1.0
2018-11-19,211.19,215.84,209.47,215.84,1397548,194.204922676805,198.480943749996,192.623254666937,198.480943749996,1519776.93485754,0.0,1.0
2018-11-20,207.78,211.83,207.24,211.23,1800466,191.069173889798,194.793450308384,190.572603700654,194.241705653779,1957933.96634335,0.0,1.0
2018-11-21,209.71,211.96,207.24,207.24,1839168,192.843952528779,194.912994983548,190.572603700654,190.572603700654,2000020.82628151,0.0,1.0
2018-11-23,211.16,213.16,207.1868,208.84,535416,194.177335444075,196.016484292759,190.523682341279,192.043922779601,582243.248427734,0.0,1.0
2018-11-26,216.28,218.38,211.53,213.12,2187808,198.885556496706,200.816662787825,194.517577981081,195.979701315785,2379152.72770367,0.0,1.0
2018-11-27,216.8,217.24,214.22,215.85,2278469,199.363735197364,199.768347944075,196.991233182561,198.490139494239,2477742.89898302,0.0,1.0
2018-11-28,221.72,222.52,215.47,216.58,2605477,203.888041365127,204.623700904601,198.140701212989,199.161428824009,2833350.87517697,0.0,1.0
2018-11-29,222.52,223.83,218.93,220.5,1889980,204.623700904601,205.828343400489,201.322428721213,202.76616056743,2055276.82150599,0.0,1.0
2018-11-30,223.38,223.96,219.93,223.19,2440948,205.414534909535,205.947888075653,202.242003145555,205.23981576891,2654432.24102975,0.0,1.0
2018-12-03,224.84,226.61,220.79,224.82,2704125,206.757113569074,208.38476030016,203.032837150489,206.738722080588,2940626.58597175,0.0,1.0
2018-12-04,217.84,226.19,217.29,225.45,2547947,200.32009259868,207.998539041936,199.814326665292,207.318053967923,2770789.32662024,0.0,1.0
2018-12-06,214.29,216.78,206.61,216.04,2854739,197.055603392265,199.345343708877,189.993271813318,198.664858634864,3104413.22032466,0.0,1.0
2018-12-07,206.11,215.11,204.27,213.39,2556413,189.533484601147,197.809654420226,187.841467660358,196.227986410358,2779995.75926549,0.0,1.0
2018-12-10,206.08,207.47,199.53,206.63,2017949,189.505897368417,190.784105818252,183.482684888976,190.011663301805,2194437.93409517,0.0,1.0
2018-12-11,205.94,210.12,204.06,207.73,1332285,189.377156949009,193.220978042759,187.648357031246,191.023195168581,1448806.06151393,0.0,1.0
2018-12-12,207.69,211.2,207.41,208.53,2026635,190.986412191608,194.214118421048,190.728931352792,191.758854708055,2203883.60784388,0.0,1.0
2018-12-13,211.95,213.71,207.35,210.02,3082332,194.903799239305,196.522250226147,190.673756887331,193.129020600325,3351911.40424036,0.0,1.0
2018-12-14,205.37,211.58,202.66,210.84,3632223,188.852999527134,194.563556702298,186.360952837167,193.883071628285,3949895.62981669,0.0,1.0
2018-12-17,198.66,202.87,197.545,201.0,3935149,182.682655139799,186.554063466279,181.657329656657,184.834459292759,4279315.40485743,0.0,1.0
2018-12-18,192.06,202.39,190.32,201.52,3720127,176.613463939141,186.112667742595,175.013404440786,185.312637993417,4045487.67508577,0.0,1.0
2018-12-19,193.3,201.13,190.7,192.04,4751839,177.753736225325,184.954003967924,175.362842722036,176.595072450654,5167432.7539065,0.0,1.0
2018-12-20,179.8,194.81,178.3,194.81,8709006,165.339481496707,179.142293606082,163.960119860194,179.142293606082,9470691.84338277,0.0,1.0
2018-12-21,181.3,187.26,177.11,178.54,7237877,166.71884313322,172.199506702299,162.865826295227,164.180817722036,7870898.54655145,0.0,1.0
2018-12-24,178.01,181.43,176.52,180.5,2588964,163.693443277135,166.838387808384,162.323277384865,165.983183593746,2815393.65544261,0.0,1.0
2018-12-26,187.63,187.9,177.19,179.74,5037146,172.539749239305,172.788034333878,162.939392249174,165.284307031246,5477692.57893821,0.0,1.0
2018-12-27,192.79,192.79,183.39,185.75,4623604,177.284753268911,177.284753268911,168.640753680095,170.810949321542,5027982.37707402,0.0,1.0
2018-12-28,190.65,194.21,188.7364,192.94,2820263,175.316864000819,178.590548951476,173.557166382397,177.422689432562,3066921.96449218,0.0,1.0
2018-12-31,189.92,191.93,188.01,191.07,2870998,174.645574671049,176.493919263976,172.889187520555,175.703085259042,3122094.22533045,0.0,1.0
2019-01-02,187.17,188.95,184.3,187.69,3478175,172.116745004108,173.753587479437,169.477566406246,172.594923704766,3782374.65933057,0.0,1.0
2019-01-03,185.57,188.75,184.51,186.0,3614663,170.645425925161,173.569672594569,169.670677035358,171.040842927628,3930799.83992174,0.0,1.0
2019-01-04,188.69,191.13,185.3,186.89,2936176,173.514498129108,175.758259724503,170.397140830588,171.859264165292,3192972.66461135,0.0,1.0
2019-01-07,186.5,189.69,186.28,188.6,2340749,171.500630139799,174.43407255345,171.298323766444,173.431736430917,2545469.88045552,0.0,1.0
2019-01-08,189.93,190.27,185.01,187.52,3097278,174.654770415292,174.967425719569,170.130464247529,172.438596052628,3368164.57484229,0.0,1.0
2019-01-09,190.35,191.07,187.09,191.07,4118497,175.040991673516,175.703085259042,172.043179050161,175.703085259042,4478698.94048717,0.0,1.0
2019-01-10,191.78,191.95,188.21,190.13,2646272,176.355983100325,176.512310752463,173.073102405424,174.838685300161,2877713.78797675,0.0,1.0
2019-01-11,194.66,194.83,189.55,189.86,3923729,179.00435744243,179.160685094568,174.305332134042,174.590400205588,4266896.61666837,0.0,1.0
2019-01-14,192.05,194.59,191.68,193.68,2489914,176.604268194897,178.939987232726,176.264025657891,178.103174506575,2707680.78590423,0.0,1.0
2019-01-15,196.55,197.33,191.85,192.34,2945972,180.742353104437,181.459621155424,176.420353310029,176.870944777957,3203625.41847302,0.0,1.0
2019-01-16,196.73,198.39,195.83,196.39,2911006,180.907876500818,182.434370045226,180.080259518911,180.595221196542,3165601.30745557,0.0,1.0
2019-01-17,194.5,196.72,193.09,195.41,2536671,178.857225534536,180.898680756575,177.560625596213,179.694038260687,2758527.13260797,0.0,1.0
2019-01-18,194.83,197.98,194.62,196.45,2521372,179.160685094568,182.057344531246,178.967574465457,180.650395662003,2741890.08878095,0.0,1.0
2019-01-22,193.08,195.43,192.5,193.64,3700984,177.55142985197,179.712429749174,177.018076685851,178.066391529601,4024670.43670542,0.0,1.0
2019-01-23,196.92,197.71,193.95,194.5,2241646,181.082595641443,181.809059436674,178.351459601147,178.857225534536,2437699.37556039,0.0,1.0
2019-01-24,193.07,197.43,193.04,196.39,1923347,177.542234107726,181.551578597858,177.514646874996,180.595221196542,2091562.08468507,0.0,1.0
2019-01-25,196.28,196.87,194.53,194.94,1988819,180.494068009864,181.036616920226,178.884812767266,179.261838281246,2162760.23707697,0.0,1.0
2019-01-28,195.08,195.84,193.11,195.56,1510140,179.390578700654,180.089455263154,177.5790170847,179.831974424338,1642216.18177391,0.0,1.0
2019-01-29,198.39,198.48,194.29,194.51,1575310,182.434370045226,182.517131743417,178.664114905424,178.866421278779,1713085.92137832,0.0,1.0
2019-01-30,199.8,200.28,195.27,199.25,2719613,183.730969983549,184.172365707233,179.565297841279,183.22520405016,2957469.15965585,0.0,1.0
2019-01-31,199.81,202.05,198.86,199.48,2894902,183.740165727792,185.800012438318,182.866570024667,183.436706167759,3148088.85868175,0.0,1.0
2019-02-01,194.06,199.38,188.61,195.0,5566739,178.452612787825,183.344748725325,173.440932175161,179.317012746707,6053603.55034097,0.0,1.0
2019-02-04,192.07,193.38,189.53,192.33,3346330,176.622659683384,177.827302179272,174.286940645555,176.861749033713,3638998.55348212,0.0,1.0
2019-02-05,186.45,193.29,186.01,192.73,4061139,171.454651418582,177.744540481082,171.050038671871,177.22957880345,4416324.43497497,0.0,1.0
2019-02-06,187.48,188.0,185.22,185.9,2268229,172.401813075654,172.879991776312,170.323574876641,170.948885485194,2466607.31307618,0.0,1.0
2019-02-07,185.96,186.81,183.6,185.88,2349247,171.004059950654,171.785698211345,168.833864309207,170.930493996707,2554711.11180673,0.0,1.0
2019-02-08,181.37,185.6,180.5,185.33,3036072,166.783213342924,170.673013157891,165.983183593746,170.424728063319,3301605.52493853,0.0,1.0
2019-02-11,182.89,183.03,180.88,181.61,3930338,168.180966467924,168.309706887332,166.332621874996,167.003911204766,4274083.63690843,0.0,1.0
2019-02-12,185.12,186.32,182.22,183.56,2836892,170.231617434207,171.335106743417,167.564851603615,168.797081332233,3085005.32953564,0.0,1.0
2019-02-13,188.8,189.35,185.25,185.48,2392093,173.615651315786,174.121417249174,170.351162109371,170.56266422697,2601304.40416656,0.0,1.0
2019-02-14,192.22,192.32,187.29,188.45,2363103,176.760595847036,176.85255328947,172.227093935029,173.293800267266,2569778.95148692,0.0,1.0
2019-02-15,197.87,198.13,193.01,193.85,2842723,181.956191344568,182.195280694897,177.487059642266,178.259502158713,3091346.30623709,0.0,1.0
2019-02-19,198.28,199.13,196.04,197.74,3208170,182.333216858549,183.114855119239,180.273370148022,181.836646669404,3488755.14050458,0.0,1.0
2019-02-20,194.12,197.9,193.67,197.74,3195834,178.507787253286,181.983778577299,178.093978762332,181.836646669404,3475340.23935743,0.0,1.0
2019-02-21,191.87,194.985,190.63,194.0,1601112,176.438744798516,179.303219130341,175.298472512332,178.397438322365,1741144.5529768,0.0,1.0
2019-02-22,193.77,194.38,190.14,192.02,1734085,178.185936204766,178.746876603614,174.847881044404,176.576680962167,1885747.3132103,0.0,1.0
2019-02-25,191.62,195.54,191.17,194.56,1886364,176.20885119243,179.813582935851,175.795042701476,178.912399999996,2051344.56773264,0.0,1.0
2019-02-26,188.15,191.62,188.05,191.62,1948169,173.017927939963,176.20885119243,172.925970497529,176.20885119243,2118555.00591356,0.0,1.0
2019-02-27,180.72,187.38,179.5,186.95,4645659,166.185489967102,172.30985563322,165.063609169404,171.914438630753,5051966.29769662,0.0,1.0
2019-02-28,174.44,180.97,173.24,180.08,5918875,160.410562582233,166.415383573187,159.307073273023,165.596962335523,6436537.21038915,0.0,1.0
2019-03-01,178.25,180.34,175.37,176.0,3150371,163.914141138977,165.836051685852,161.265766796871,161.845098684207,3425901.06532589,0.0,1.0
2019-03-04,171.68,179.99,170.93,178.98,3045931,157.872537171049,165.514200637332,157.182856352793,164.585430468746,3312326.78875256,0.0,1.0
2019-03-05,170.11,172.64,168.23,171.91,3938129,156.428805324832,158.755328618418,154.700005407069,158.084039288648,4282556.03434987,0.0,1.0
2019-03-06,164.91,169.91,164.53,169.82,2440623,151.647018318253,156.244890439964,151.297580037003,156.162128741773,2654078.81667236,0.0,1.0
2019-03-07,163.81,165.97,162.42,165.11,3355850,150.635486451477,152.621767208056,149.357278001641,151.830933203122,3649351.16850489,0.0,1.0
2019-03-08,163.14,165.76,162.55,162.95,2012146,150.056154564141,152.466030284125,149.513472627199,149.881392584448,2187591.03479282,0.04,1.0
2019-03-11,163.63,164.97,162.44,163.31,2090911,150.506856511772,151.739388368557,149.412294638955,150.212520545972,2273223.79099214,0.0,1.0
2019-03-12,164.3,166.85,164.05,164.47,1997757,151.123122440165,153.468612167629,150.893172466884,151.279488421995,2171947.41479722,0.0,1.0
2019-03-13,168.0,169.6,164.95,165.48,2659948,154.526382044721,155.998061873718,151.720992370695,152.20848631405,2891876.83091339,0.0,1.0
2019-03-14,169.56,171.08,168.31,168.84,3755179,155.961269877993,157.359365715541,154.811520011589,155.299013954944,4082604.30129933,0.0,1.0
2019-03-15,166.45,170.6,166.23,169.5,3753316,153.10069221038,156.917861766842,152.898336233893,155.906081884406,4080578.86075086,0.0,1.0
2019-03-18,167.11,167.97,166.45,166.55,1696426,153.707760139841,154.498788047927,153.10069221038,153.192672199692,1844342.46261923,0.0,1.0
2019-03-19,172.78,173.41,167.46,167.88,3452239,158.92302553385,159.502499466518,154.029690102434,154.416006057546,3753250.05559344,0.0,1.0
2019-03-20,167.87,173.42,167.67,172.2,2314709,154.406808058615,159.511697465449,154.22284807999,158.389541595839,2516535.40873984,0.0,1.0
2019-03-21,168.87,169.71,167.0,167.0,1625007,155.326607951738,156.099239861962,153.606582151598,153.606582151598,1766696.22615633,0.0,1.0
2019-03-22,166.09,168.63,165.23,168.26,1595621,152.769564248855,155.105855977389,151.978536340769,154.765530016933,1734747.97282461,0.0,1.0
2019-03-25,163.77,165.38,162.45,165.38,1654394,150.635628496809,152.116506324738,149.421492637886,152.116506324738,1798645.56668106,0.0,1.0
2019-03-26,160.74,164.57,159.91,164.39,2614327,147.848634820645,151.371468411308,147.085200909353,151.205904430546,2842277.99931854,0.0,1.0
2019-03-27,159.79,161.77,158.58,160.45,1949752,146.974824922178,148.796028710562,145.861867051499,147.58189285164,2119756.71510385,0.0,1.0
2019-03-28,159.69,161.04,158.79,159.79,1682672,146.882844932866,148.124574788582,146.055025029055,146.974824922178,1829389.21017505,0.0,1.0
2019-03-29,160.82,161.79,158.71,160.08,3332078,147.922218812095,148.814424708425,145.981441037605,147.241566891184,3622611.85820033,0.0,1.0
2019-04-01,161.87,163.09,160.44,162.62,1894566,148.888008699875,150.010164569485,147.572694852708,149.577858619717,2059758.8825181,0.0,1.0
2019-04-02,158.62,162.49,158.53,162.45,2712802,145.898659047224,149.458284633611,145.815877056843,149.421492637886,2949339.32943633,0.0,1.0
2019-04-03,159.0,161.23,158.0,159.25,2286529,146.248183006611,148.299336768276,145.328383113487,146.478132979892,2485898.31015928,0.0,1.0
2019-04-04,161.48,161.66,158.36,159.0,1703997,148.529286741557,148.694850722319,145.659511075012,146.248183006611,1852573.60077938,0.0,1.0
2019-04-05,166.13,167.45,162.38,162.65,3692889,152.80635624458,154.020492103503,149.357106645368,149.605452616511,4014883.04968178,0.0,1.0
2019-04-08,167.4,167.53,164.65,166.17,2385353,153.974502108847,154.094076094953,151.445052402758,152.843148240305,2593339.07063212,0.0,1.0
2019-04-09,169.13,170.89,165.18,166.46,2742639,155.56575592395,157.184603735847,151.932546346113,153.109890209311,2981777.90680852,0.0,1.0
2019-04-10,168.2,169.69,166.89,168.44,2082266,154.710342023346,156.080843864099,153.505404163354,154.931093997695,2263825.00755605,0.0,1.0
2019-04-11,164.01,168.38,162.36,168.3,3368085,150.856380471159,154.875906004108,149.338710647505,154.802322012658,3661758.41634758,0.0,1.0
2019-04-12,160.6,165.0,159.73,164.94,3592884,147.719862835608,151.766982365351,146.919636928591,151.711794371763,3906158.31428263,0.0,1.0
2019-04-15,163.82,165.51,160.16,161.69,2669863,150.681618491465,152.236080310844,147.315150882634,148.722444719113,2902656.3494523,0.0,1.0
2019-04-16,151.04,167.26,150.51,166.7,6383067,138.926575857349,153.84573012381,138.439081913994,153.330642183661,6939625.72481412,0.0,1.0
2019-04-17,145.49,151.76,141.95,151.11,8670319,133.821686450515,139.588831780398,130.565594828858,138.990961849868,9426310.07550829,0.0,1.0
2019-04-18,149.0,149.05,144.24,145.95,5347834,137.050184075377,137.096174070034,132.67193658411,134.244794401351,5814127.65970273,0.0,1.0
2019-04-22,147.99,151.72,147.74,149.51,2654221,136.121186183323,139.552039784673,135.891236210042,137.51928202087,2885650.4766348,0.0,1.0
2019-04-23,153.82,155.79,148.7,148.77,4360014,141.483619560232,143.295625349685,136.77424410744,136.838630099959,4740176.67603202,0.0,1.0
2019-04-24,154.22,154.44,151.53,153.38,1821217,141.851539517481,142.053895493968,139.377277804979,141.078907607258,1980014.36357613,0.0,1.0
2019-04-25,156.81,157.72,152.13,153.24,2290851,144.233821240671,145.070839143413,139.929157740853,140.95013562222,2490597.15828083,0.0,1.0
2019-04-26,160.94,161.16,157.03,157.11,2343911,148.03259479927,148.234950775757,144.436177217158,144.509761208608,2548283.61856061,0.0,1.0
2019-04-29,160.67,161.38,158.31,160.94,1795333,147.784248828127,148.437306752244,145.613521080356,148.03259479927,1951873.46011059,0.0,1.0
2019-04-30,158.84,161.17,156.15,161.15,3430194,146.101015023711,148.244148774688,143.626753311209,148.225752776826,3729282.88603317,0.0,1.0
2019-05-01,162.0,162.83,158.29,158.92,3204364,149.007582685981,149.771016597273,145.595125082493,146.174599015161,3483762.09212096,0.0,1.0
2019-05-02,158.22,163.99,152.5,163.78,4885304,145.530739089975,150.837984473296,140.269483701309,150.64482649574,5311268.2840298,0.0,1.0
2019-05-03,152.83,158.74,149.81,158.17,5762416,140.57301766604,146.009035034399,137.795221988807,145.484749095318,6264858.3056829,0.0,1.0
2019-05-06,158.8,159.35,150.25,151.16,3249607,146.064223027986,146.570112969204,138.199933941782,139.036951844524,3532949.96476397,0.0,1.0
2019-05-07,155.16,158.9,153.21,157.6,2350494,142.716151417017,146.156203017298,140.922541625427,144.960463156238,2555440.61004236,0.0,1.0
2019-05-08,156.51,157.8,153.43,154.99,1800897,143.957881272734,145.144423134863,141.124897601914,142.559785435186,1957922.6019311,0.0,1.0
2019-05-09,155.86,157.37,154.01,154.84,1682201,143.360011342204,144.74890918082,141.658381539925,142.421815451218,1828877.14227471,0.0,1.0
2019-05-10,158.44,158.67,153.43,156.14,2195587,145.733095066462,145.94464904188,141.124897601914,143.617555312278,2387026.80486785,0.0,1.0
2019-05-13,157.32,157.66,154.17,155.46,2340963,144.702919186164,145.015651149826,141.805549522825,142.992091384954,2545078.57361328,0.0,1.0
2019-05-14,155.29,158.7,155.25,157.32,2778511,142.835725403123,145.972243038674,142.798933407398,144.702919186164,3020777.69390154,0.0,1.0
2019-05-15,155.27,155.99,151.22,155.15,2094069,142.817329405261,143.47958532831,139.092139838111,142.706953418086,2276657.14646827,0.0,1.0
2019-05-16,153.79,158.04,153.39,155.01,2208830,141.456025563438,145.365175109212,141.088105606189,142.578181433049,2401424.50169193,0.0,1.0
2019-05-17,154.86,157.0,153.13,153.38,1558450,142.44021144908,144.408583220364,140.848957633977,141.078907607258,1694335.92203193,0.0,1.0
2019-05-20,153.67,155.83,152.8,154.0,2028816,141.345649576263,143.33241734541,140.545423669246,141.649183540994,2205714.54200849,0.0,1.0
2019-05-21,154.66,156.23,152.94,154.19,2979592,142.256251470456,143.700337302659,140.674195654283,141.823945520688,3239391.54839676,0.0,1.0
2019-05-22,152.83,154.97,150.88,154.97,2530995,140.57301766604,142.541389437324,138.779407874449,142.541389437324,2751680.03271404,0.0,1.0
2019-05-23,150.01,152.4,149.01,151.35,2370558,137.979181967432,140.177503711997,137.059382074309,139.211713824217,2577254.05028083,0.0,1.0
2019-05-24,149.48,150.83,148.75,150.34,2269676,137.491688024077,138.733417879793,136.820234102097,138.282715932163,2467575.84662564,0.0,1.0
2019-05-28,146.49,150.23,146.26,149.22,4552404,134.741486343638,138.181537943919,134.529932368219,137.252540051865,4949341.73621343,0.0,1.0
2019-05-29,148.41,148.96,144.43,145.93,2054403,136.507502138435,137.013392079653,132.846698563804,134.226398403489,2233532.5491547,0.0,1.0
2019-05-30,147.99,149.67,147.0,148.21,1291679,136.121186183323,137.66645000377,135.210584289131,136.32354215981,1404304.35973838,0.0,1.0
2019-05-31,148.02,148.38,145.01,146.89,2375572,136.148780180117,136.479908141641,133.380182501815,135.109406300887,2582705.23595445,0.0,1.0
2019-06-03,150.41,151.25,147.5,147.61,2479212,138.347101924681,139.119733834905,135.670484235692,135.771662223936,2695381.91788805,0.0,1.0
2019-06-04,154.05,154.79,151.425,151.89,2251103,141.69517353565,142.375825456562,139.280698816202,139.708405766504,2447383.41114174,0.0,1.0
2019-06-05,153.81,155.38,152.14,155.38,2194031,141.474421561301,142.918507393504,139.938355739785,142.918507393504,2385335.13256866,0.0,1.0
2019-06-06,153.72,154.66,153.12,153.7,1300640,141.39163957092,142.256251470456,140.839759635046,141.373243573057,1414046.69616067,0.0,1.0
2019-06-07,157.47,158.0,153.93,154.44,1862386,144.840889170132,145.328383113487,141.584797548475,142.053895493968,2024773.01196019,0.0,1.0
2019-06-10,156.55,158.48,156.33,157.87,1465503,143.994673268459,145.769887062187,143.792317291972,145.208809127381,1593284.59478684,0.0,1.0
2019-06-11,156.36,158.38,156.06,156.9,1263346,143.819911288765,145.677907072874,143.543971320828,144.316603231052,1373500.9206297,0.0,1.0
2019-06-12,156.07,156.43,154.6,155.8,1241976,143.553169319759,143.884297281284,142.201063476868,143.304823348616,1350267.60634061,0.0,1.0
2019-06-13,158.11,158.2,155.52,156.51,952019,145.429561101731,145.512343092112,143.047279378542,143.957881272734,1035028.38728026,0.0,1.0
2019-06-14,158.41,159.91,156.69,158.34,1473559,145.705501069668,147.085200909353,144.123445253496,145.641115077149,1602043.02154926,0.0,1.0
2019-06-17,159.11,159.67,158.03,158.46,979020,146.349360994854,146.864448935003,145.355977110281,145.751491064324,1064383.68532048,0.0,1.0
2019-06-18,159.84,161.07,158.7,160.0,1561815,147.020814916834,148.152168785376,145.972243038674,147.167982899734,1697994.32645789,0.0,1.0
2019-06-19,160.2,161.7,157.97,160.0,2386491,147.351942878359,148.731642718044,145.300789116694,147.167982899734,2594576.29625968,0.0,1.0
2019-06-20,159.75,160.82,158.76,160.62,1546360,146.938032926453,147.922218812095,146.027431032261,147.738258833471,1681191.75873034,0.0,1.0
2019-06-21,161.15,162.61,158.62,160.28,3054999,148.225752776826,149.568660620786,145.898659047224,147.425526869809,3321373.51052111,0.0,1.0
2019-06-24,160.46,161.0,159.01,161.0,1404410,147.591090850571,148.087782792857,146.257381005542,148.087782792857,1526864.71318352,0.0,1.0
2019-06-25,160.08,160.82,158.84,159.56,1245786,147.241566891184,147.922218812095,146.101015023711,146.76327094676,1354409.81164905,0.0,1.0
2019-06-26,156.91,160.64,156.37,160.25,1530415,144.325801229983,147.756654831333,143.829109287696,147.397932873015,1663856.46643556,0.0,1.0
2019-06-27,157.89,158.71,156.36,157.28,1362252,145.227205125244,145.981441037605,143.819911288765,144.666127190439,1481030.83092806,0.0,1.0
2019-06-28,157.55,159.14,156.51,158.05,3249475,144.914473161582,146.376954991648,143.957881272734,145.374373108144,3532806.45528871,0.0,1.0
2019-07-01,158.75,159.84,157.91,158.92,1716282,146.01823303333,147.020814916834,145.245601123106,146.174599015161,1865929.76671488,0.0,1.0
2019-07-02,161.81,161.84,157.32,158.92,1737994,148.832820706287,148.860414703081,144.702919186164,146.174599015161,1889534.90100803,0.0,1.0
2019-07-03,164.83,165.94,162.0,162.32,1159499,151.61061638352,152.631594264887,149.007582685981,149.30191865178,1260599.18974628,0.0,1.0
2019-07-05,163.44,165.2,162.84,164.02,862809,150.332094532078,151.950942343975,149.780214596204,150.86557847009,938039.900255029,0.0,1.0
2019-07-08,161.73,163.45,160.16,163.25,1202315,148.759236714837,150.34129253101,147.315150882634,150.157332552385,1307148.44499203,0.0,1.0
2019-07-09,159.73,161.32,159.45,160.19,1007105,146.919636928591,148.382118758657,146.662092958516,147.342744879428,1094917.50056656,0.0,1.0
2019-07-10,160.51,161.29,159.3,159.93,948594,147.637080845227,148.354524761863,146.524122974548,147.103596907216,1031304.75127464,0.0,1.0
2019-07-11,175.34,185.77,173.0,179.53,10064816,161.277713260246,170.871226145523,159.125381510338,165.131674812433,10942397.4445389,0.0,1.0
2019-07-12,179.21,179.7,174.25,174.9,3821900,164.837338846633,165.288040794264,160.275131376742,160.873001307272,4155142.90507481,0.0,1.0
2019-07-15,177.03,179.82,176.36,179.05,1806338,162.832175079625,165.398416781439,162.215909151232,164.690170863734,1963838.01901331,0.0,1.0
2019-07-16,179.96,182.12,176.66,177.54,3057657,165.527188766476,167.513956535622,162.491849119169,163.301273025117,3324263.26950007,0.0,1.0
2019-07-17,178.48,181.85,178.06,178.41,1529735,164.165884924653,167.265610564479,163.779568969542,164.101498932135,1663117.17519941,0.0,1.0
2019-07-18,176.94,179.32,174.3,177.79,1719640,162.749393089243,164.938516834877,160.321121371398,163.531222998398,1869580.56078988,0.0,1.0
2019-07-19,173.69,177.6,173.48,177.6,1120774,159.760043436593,163.356461018705,159.566885459037,163.356461018705,1218497.6410404,0.0,1.0
2019-07-22,170.61,173.78,170.46,173.78,1686998,156.927059765773,159.842825426974,156.789089781804,159.842825426974,1834092.40706857,0.0,1.0
2019-07-23,172.1,172.96,168.66,170.48,1642921,158.297561606527,159.088589514613,155.133449974182,156.807485779667,1786172.20145697,0.0,1.0
2019-07-24,171.28,171.54,165.51,170.9,1817118,157.543325694165,157.782473666377,152.236080310844,157.193801734779,1975557.95949233,0.0,1.0
2019-07-25,166.55,170.89,166.1,170.72,2040843,153.192672199692,157.184603735847,152.778762247786,157.028237754016,2218790.21215144,0.0,1.0
2019-07-26,167.3,167.63,165.94,167.42,1801887,153.882522119535,154.186056084265,152.631594264887,153.992898106709,1958998.9229955,0.0,1.0
2019-07-29,172.24,172.49,166.78,166.78,1563415,158.426333591564,158.656283564845,153.40422617511,153.40422617511,1699733.83524883,0.0,1.0
2019-07-30,172.25,172.44,169.18,170.57,878870,158.435531590495,158.610293570188,155.611745918606,156.890267770048,955501.306937149,0.0,1.0
2019-07-31,169.92,173.66,169.27,173.54,2017285,156.292397839518,159.732449439799,155.694527908988,159.622073452624,2193178.11959073,0.0,1.0
2019-08-01,167.56,173.01,165.05,170.04,3175895,154.121670091747,159.134579509269,151.812972360007,156.402773826692,3452810.79476504,0.0,1.0
2019-08-02,164.58,169.15,162.34,167.87,1905886,151.380666410239,155.584151921813,149.320314649643,154.406808058615,2072065.90721405,0.0,1.0
2019-08-05,159.0,163.28,157.13,162.36,2570524,146.248183006611,150.184926549179,144.52815720647,149.338710647505,2794655.68458737,0.0,1.0
2019-08-06,163.72,164.43,159.59,163.0,3088120,150.589638502153,151.242696426271,146.790864943554,149.927382579104,3357382.4296867,0.0,1.0
2019-08-07,166.48,166.83,160.38,161.57,1806335,153.128286207173,153.450216169767,147.517506859121,148.612068731938,1963834.75743434,0.0,1.0
2019-08-08,166.6,167.99,164.88,166.62,1590851,153.238662194348,154.51718404579,151.656606378176,153.257058192211,1729562.0622416,0.0,1.0
2019-08-09,169.9,170.84,166.32,166.51,1664934,156.274001841655,157.138613741191,152.981118224274,153.155880203967,1810104.58084142,0.0,1.0
2019-08-12,165.61,169.65,165.04,168.38,1244200,152.328060300156,156.044051868374,151.803774361076,154.875906004108,1352685.52356003,0.0,1.0
2019-08-13,169.47,170.09,165.61,165.61,1328543,155.878487887612,156.448763821349,152.328060300156,152.328060300156,1444382.6422818,0.0,1.0
2019-08-14,160.18,166.86,160.04,166.6,2839117,147.333546880496,153.47781016656,147.204774895459,153.238662194348,3086668.11251662,0.0,1.0
2019-08-15,159.7,161.21,157.13,161.02,1748374,146.892042931797,148.280940770413,144.52815720647,148.10617879072,1900819.9642893,0.0,1.0
2019-08-16,161.24,163.17,160.33,160.33,1493937,148.308534767207,150.083748560935,147.471516864465,147.471516864465,1624197.84038796,0.0,1.0
2019-08-19,162.98,164.78,162.73,163.05,1265430,149.908986581242,151.564626388864,149.679036607961,149.97337257376,1375766.6308299,0.0,1.0
2019-08-20,161.15,164.03,160.7,162.56,1250456,148.225752776826,150.874776469021,147.81184282492,149.52267062613,1359487.00293263,0.0,1.0
2019-08-21,162.34,164.05,161.57,162.65,1263647,149.320314649643,150.893172466884,148.612068731938,149.605452616511,1373828.16572099,0.0,1.0
2019-08-22,155.78,162.4,155.41,162.4,2060732,143.286427350754,149.37550264323,142.946101390298,149.37550264323,2240413.39361589,0.0,1.0
2019-08-23,153.3,157.08,152.29,155.0,2202008,141.005323615808,144.482167211814,140.076325723753,142.568983434117,2394007.67108452,0.0,1.0
2019-08-26,152.91,154.51,152.2,154.23,1529258,140.64660165749,142.118281486487,139.993543733372,141.860737516412,1662598.5841411,0.0,1.0
2019-08-27,146.27,153.54,146.23,153.19,2794455,134.539130367151,141.226075590157,134.502338371426,140.904145627564,3038111.89900332,0.0,1.0
2019-08-28,147.45,149.38,145.51,146.28,2342304,135.624494241036,137.399708034764,133.840082448377,134.548328366082,2546536.4994187,0.0,1.0
2019-08-29,152.5,152.83,148.92,149.09,2045174,140.269483701309,140.57301766604,136.976600083928,137.132966065759,2223498.84500993,0.0,1.0
2019-08-30,153.97,155.37,152.54,153.3,1553481,141.6215895442,142.909309394573,140.306275697034,141.005323615808,1688933.66004305,0.0,1.0
2019-09-03,154.99,155.33,152.12,152.82,2993956,142.559785435186,142.872517398848,139.919959741922,140.563819667109,3255007.98856751,0.0,1.0
2019-09-04,152.94,157.58,152.54,156.44,1915661,140.674195654283,144.942067158376,140.306275697034,143.893495280215,2082693.21873375,0.0,1.0
2019-09-05,151.0,154.89,150.94,154.89,2092923,138.889783861624,142.467805445874,138.834595868037,142.467805445874,2275411.22329676,0.0,1.0
2019-09-06,153.8,154.72,150.0,150.86,2031315,141.465223562369,142.311439464043,137.969983968501,138.761011876587,2208431.43730135,0.0,1.0
2019-09-09,162.16,162.59,154.65,155.17,2943504,149.154750668881,149.550264622924,142.247053471524,142.725349415948,3200156.92761696,0.0,1.0
2019-09-10,164.99,166.96,160.27,162.39,2936459,151.75778436642,153.569790155873,147.416328870877,149.366304644299,3192497.65297182,0.0,1.0
2019-09-11,161.89,165.46,160.19,164.42,2194533,148.906404697737,152.190090316188,147.342744879428,151.233498427339,2385880.90345183,0.0,1.0
2019-09-12,158.98,165.28,158.75,165.13,3362675,146.229787008748,152.024526335425,146.01823303333,151.886556351457,3655876.70224821,0.0,1.0
2019-09-13,160.85,162.99,159.55,160.1,2194811,147.949812808889,149.918184580173,146.754072947829,147.259962889046,2386183.14310425,0.0,1.0
2019-09-16,165.5,165.62,159.98,159.98,1556700,152.226882311913,152.337258299087,147.149586901872,147.149586901872,1692433.33429182,0.0,1.0
2019-09-17,161.5,165.76,160.79,164.09,1625333,148.547682739419,152.466030284125,147.894624815302,150.929964462609,1767050.65107249,0.0,1.0
2019-09-18,160.44,161.96,159.38,160.53,1766919,147.572694852708,148.970790690256,146.597706965998,147.65547684309,1920981.95836937,0.0,1.0
2019-09-19,164.71,166.7,160.59,161.02,2015540,151.500240396345,153.330642183661,147.710664836677,148.10617879072,2191280.96781561,0.0,1.0
2019-09-20,161.38,166.72,161.32,165.54,2722688,148.437306752244,153.349038181523,148.382118758657,152.263674307637,2960087.3193784,0.0,1.0
2019-09-23,160.15,161.4,159.69,160.57,2202190,147.305952883703,148.455702750107,146.882844932866,147.692268838814,2394205.54020949,0.0,1.0
2019-09-24,157.91,161.61,156.73,160.79,1847763,145.245601123106,148.648860727663,144.160237249221,147.894624815302,2008874.98880393,0.0,1.0
2019-09-25,155.22,158.46,154.91,157.46,1785860,142.771339410605,145.751491064324,142.486201443736,144.831691171201,1941574.48087518,0.0,1.0
2019-09-26,149.79,156.3,149.46,155.91,3534585,137.776825990945,143.764723295178,137.473292026214,143.40600133686,3842776.04990549,0.0,1.0
2019-09-27,149.48,152.04,148.13,150.61,2463897,137.491688024077,139.846375750472,136.24995816836,138.531061903306,2678731.55717969,0.0,1.0
2019-09-30,151.79,152.89,148.23,150.53,2387678,139.616425777192,140.628205659627,136.341938157672,138.457477911856,2595866.79434395,0.0,1.0
2019-10-01,150.43,153.1,147.92,152.96,2234111,138.365497922544,140.821363637183,136.056800190804,140.692591652146,2428909.82778188,0.0,1.0
2019-10-02,149.24,152.05,148.41,149.21,2590261,137.270936049727,139.855573749404,136.507502138435,137.243342052933,2816113.6127167,0.0,1.0
2019-10-03,148.61,150.04,147.81,149.02,2079862,136.691462117059,138.006775964226,135.955622202561,137.06858007324,2261211.39559766,0.0,1.0
2019-10-04,150.74,151.26,148.0,148.37,2099391,138.650635889412,139.128931833836,136.130384182254,136.47071014271,2282443.18758416,0.0,1.0
2019-10-07,149.2,151.85,149.15,150.59,2219740,137.234144054002,139.671613770779,137.188154059346,138.512665905444,2413285.7772602,0.0,1.0
2019-10-08,147.19,148.78,146.5,147.98,2037336,135.385346268824,136.84782809889,134.750684342569,136.111988184392,2214977.42632028,0.0,1.0
2019-10-09,149.59,149.99,147.39,148.39,1851003,137.59286601232,137.96078596957,135.569306247449,136.489106140572,2012397.4941056,0.0,1.0
2019-10-10,150.83,152.46,148.55,149.1,2248162,138.733417879793,140.232691705584,136.636274123472,137.14216406469,2444185.97654538,0.0,1.0
2019-10-11,152.4,155.99,151.73,152.54,1951910,140.177503711997,143.47958532831,139.561237783604,140.306275697034,2122102.87758564,0.0,1.0
2019-10-14,151.58,152.8,150.79,152.21,1326013,139.423267799636,140.545423669246,138.696625884068,140.002741732303,1441632.04400611,0.0,1.0
2019-10-15,160.16,161.34,155.1,155.3,2801961,147.315150882634,148.400514756519,142.66096342343,142.844923402054,3046272.36961885,0.0,1.0
2019-10-16,161.47,161.68,157.81,159.74,1826215,148.520088742625,148.713246720181,145.153621133794,146.928834927522,1985448.15416186,0.0,1.0
2019-10-17,164.77,165.29,161.47,161.73,1808124,151.555428389932,152.033724334357,148.520088742625,148.759236714837,1965779.74570122,0.0,1.0
2019-10-18,166.88,167.38,163.83,165.84,2030321,153.496206164423,153.956106110984,150.690816490397,152.539614275574,2207350.76746497,0.0,1.0
2019-10-21,166.74,168.06,165.85,166.95,1969147,153.367434179385,154.581570038308,152.548812274506,153.560592156941,2140842.82322911,0.0,1.0
2019-10-22,170.38,172.23,166.08,166.08,2386834,156.715505790354,158.417135592633,152.760366249924,152.760366249924,2594949.20345674,0.0,1.0
2019-10-23,172.91,173.53,169.0,170.2,2098696,159.042599519956,159.612875453693,155.446181937844,156.549941809592,2281687.5884531,0.0,1.0
2019-10-24,170.11,173.67,168.0,172.87,1982029,156.467159819211,159.74164743873,154.526382044721,159.005807524231,2154848.04338222,0.0,1.0
2019-10-25,171.49,172.15,168.87,169.99,1325311,157.736483671721,158.343551601183,155.326607951738,156.356783832036,1440868.83452408,0.0,1.0
2019-10-28,174.79,175.74,171.37,171.68,2019282,160.771823319028,161.645633217495,157.626107684546,157.911245651415,2195349.24400044,0.0,1.0
2019-10-29,177.98,178.13,174.32,174.6,1926996,163.705984978092,163.84395496206,160.33951736926,160.597061339335,2095016.55132461,0.0,1.0
2019-10-30,176.44,177.65,175.44,176.55,2033157,162.289493142682,163.402451013361,161.369693249558,162.390671130925,2210434.04679692,0.0,1.0
2019-10-31,178.46,179.5,171.65,178.25,3971407,164.147488926791,165.104080815639,157.883651654621,163.954330949235,4317685.86807986,0.0,1.0
2019-11-01,179.51,184.56,178.0,179.21,3425800,165.11327881457,169.758268274843,163.724380975954,164.837338846633,3724505.76001604,0.0,1.0
2019-11-04,183.12,183.68,178.45,181.31,2490695,168.433756428746,168.948844368895,164.13829092786,166.768918622192,2707866.15504206,0.0,1.0
2019-11-05,181.85,184.74,181.68,184.0,2580492,167.265610564479,169.923832255606,167.109244582648,169.243180334694,2805492.82435498,0.0,1.0
2019-11-06,183.13,184.44,181.74,182.97,1763586,168.442954427677,169.647892287669,167.164432576236,168.295786444777,1917358.34411922,0.0,1.0
2019-11-07,185.34,186.5,183.46,184.03,1356015,170.47571219148,171.542680067503,168.746488392408,169.270774331488,1474250.00822235,0.0,1.0
2019-11-08,188.2,189.28,185.26,186.0,1461255,173.106339885812,174.099723770385,170.40212820003,171.082780120941,1588666.19894688,0.0,1.0
2019-11-11,187.16,187.47,185.07,185.9,1390361,172.149747996964,172.434885963832,170.227366220336,170.990800131629,1511590.73880601,0.0,1.0
2019-11-12,188.97,190.54,186.25,186.47,1831947,173.814585803517,175.258671635721,171.312730094222,171.515086070709,1991679.94440542,0.0,1.0
2019-11-13,190.25,191.74,187.22,187.95,1530383,174.991929666715,176.362431507469,172.204935990551,172.876389912531,1663821.67625974,0.0,1.0
2019-11-14,189.7,191.71,189.01,190.34,1534931,174.486039725497,176.334837510675,173.851377799242,175.074711657096,1668766.22999801,0.0,1.0
2019-11-15,196.01,198.64,188.28,190.39,3056496,180.289977051106,182.70905077002,173.179923877262,175.120701651752,3323001.03843363,0.0,1.0
2019-11-18,198.38,202.85,195.75,197.38,2818727,182.469902797808,186.581408320069,180.050829078893,181.550102904685,3064500.24736199,0.0,1.0
2019-11-19,200.02,200.39,196.33,198.73,1666093,183.97837462253,184.318700582986,180.584313016905,182.791832760401,1811364.63752186,0.0,1.0
2019-11-20,199.91,200.6,197.17,199.0,1633035,183.877196634287,184.511858560542,181.356944927129,183.040178731544,1775424.2115149,0.0,1.0
2019-11-21,201.21,201.43,198.1,200.27,1359130,185.072936495347,185.275292471834,182.212358827733,184.208324595811,1477636.61439973,0.0,1.0
2019-11-22,201.85,202.88,200.32,202.0,1492339,185.661608426946,186.609002316863,184.254314590467,185.799578410914,1622460.505983,0.0,1.0
2019-11-25,203.87,205.24,201.84,202.0,2419743,187.519604211055,188.779730064634,185.652410428015,185.799578410914,2630727.63770753,0.0,1.0
2019-11-26,200.37,204.39,199.39,204.39,2204282,184.300304585123,187.997900155479,183.398900689862,187.997900155479,2396479.94795366,0.0,1.0
2019-11-27,200.03,202.59,198.5,200.5,2042015,183.987572621461,186.342260347857,182.580278784983,184.419878571229,2220064.40234081,0.0,1.0
2019-11-29,199.92,200.79,198.5,200.03,811994,183.886394633218,184.686620540235,182.580278784983,183.987572621461,882794.188247548,0.0,1.0
2019-12-02,196.94,200.39,196.84,199.92,1498859,181.14539095171,184.318700582986,181.053410962398,183.886394633218,1629549.00430611,0.0,1.0
2019-12-03,195.33,195.98,192.54,193.94,2100817,179.664513123782,180.262383054312,177.098271421968,178.38599127234,2283993.52479409,0.0,1.0
2019-12-04,196.74,197.99,195.29,196.41,1820307,180.961430973086,182.11118083949,179.627721128057,180.657897008355,1979025.01795128,0.0,1.0
2019-12-05,195.59,196.82,193.58,196.7,1526266,179.903661095994,181.035014964535,178.054863310816,180.924638977361,1659345.70270203,0.0,1.0
2019-12-06,198.93,199.94,197.09,197.51,1658016,182.975792739026,183.90479063108,181.283360935679,181.669676890791,1802583.37970656,0.0,1.0
2019-12-09,195.95,198.84,195.85,198.08,1376627,180.234789057518,182.893010748645,180.142809068206,182.193962829871,1496659.23022173,0.0,1.0
2019-12-10,191.71,195.68,189.52,195.68,3334874,176.334837510675,179.986443086375,174.320475744735,179.986443086375,3625651.64981251,0.0,1.0
2019-12-11,191.75,193.5,189.83,191.49,1896183,176.3716295064,177.981279319366,174.605613711603,176.132481534188,2061516.87358996,0.0,1.0
2019-12-12,193.56,194.9,191.11,192.33,2013109,178.036467312953,179.268999169739,175.782957574801,176.905113444412,2188638.00164637,0.0,1.0
2019-12-13,189.87,194.96,188.8,193.91,2090943,174.642405707328,179.324187163326,173.658219821686,178.358397275547,2273258.58116796,0.0,1.0
2019-12-16,195.13,197.23,191.0,191.81,1867464,179.480553145157,181.412132920716,175.681779586558,176.426817499988,2030293.77798546,0.0,1.0
2019-12-17,193.52,196.33,192.08,194.58,1701674,177.999675317228,180.584313016905,176.675163471131,178.974663203939,1850048.05145354,0.0,1.0
2019-12-18,198.2,199.8,194.59,195.0,2439643,182.304338817046,183.776018646043,178.98386120287,179.360979159051,2652362.77829493,0.0,1.0
2019-12-19,198.72,199.99,197.81,198.21,1683506,182.78263476147,183.950780625736,181.945616858728,182.313536815977,1830295.92913233,0.0,1.0
2019-12-20,204.59,206.24,201.56,201.56,4943196,188.181860134104,189.699529957757,185.39486645794,185.39486645794,5374208.06085824,0.0,1.0
2019-12-23,206.47,207.28,203.37,203.97,1900969,189.911083933176,190.656121846606,187.059704264493,187.611584200367,2066720.17926087,0.0,1.0
2019-12-24,204.01,206.93,204.0,206.53,530988,187.648376196092,190.334191884012,187.639178197161,189.966271926763,577286.433679547,0.0,1.0
2019-12-26,204.38,205.35,203.98,204.51,743145,187.988702156548,188.880908052878,187.620782199299,188.108276142654,807942.037780112,0.0,1.0
2019-12-27,204.0,204.95,203.59,204.44,1053616,187.639178197161,188.512988095628,187.26206024098,188.043890150135,1145483.9339264,0.0,1.0
2019-12-30,202.97,204.59,202.38,203.7,954819,186.691784307244,188.181860134104,186.149102370301,187.363238229224,1038072.52766441,0.0,1.0
2019-12-31,204.49,204.71,202.01,202.88,1483566,188.089880144791,188.292236121279,185.808776409846,186.609002316863,1612922.56184364,0.0,1.0
2020-01-02,204.94,205.85,202.09,205.39,1372552,188.503790096697,189.340807999439,185.882360401295,188.917700048602,1492228.91876978,0.0,1.0
2020-01-03,203.18,204.39,200.8,202.01,1387289,186.8849422848,187.997900155479,184.695818539166,185.808776409846,1508250.8819274,0.0,1.0
2020-01-06,206.92,207.16,201.95,202.0,1240009,190.324993885081,190.545745859431,185.753588416258,185.799578410914,1348129.09772074,0.0,1.0
2020-01-07,207.93,208.78,205.28,206.18,1355197,191.253991777136,192.035821686291,188.816522060359,189.64434196417,1473360.68435298,0.0,1.0
2020-01-08,211.41,211.72,207.19,207.93,1483598,194.454895405205,194.740033372073,190.573339856224,191.253991777136,1612957.35201946,0.0,1.0
2020-01-09,210.85,212.23,209.0,210.03,2018217,193.939807465056,195.209131317566,192.238177662778,193.185571552695,2194191.38346146,0.0,1.0
2020-01-10,210.28,212.35,209.7,212.11,1034795,193.415521525976,195.319507304741,192.882037587964,195.098755330391,1125021.87457989,0.0,1.0
2020-01-13,203.51,209.0,201.96,208.51,2376606,187.188476249531,192.238177662778,185.762786415189,191.787475715147,2583829.3935106,0.0,1.0
2020-01-14,205.19,206.95,203.02,203.26,1499054,188.733740069978,190.352587881875,186.7377743019,186.95852627625,1629761.00694,0.0,1.0
2020-01-15,208.23,210.42,205.19,205.19,1799666,191.529931745073,193.544293511013,188.733740069978,188.733740069978,1956584.26735507,0.0,1.0
2020-01-16,210.95,211.26,208.5,209.41,1387471,194.031787454368,194.316925421236,191.778277716216,192.615295618958,1508448.75105237,0.0,1.0
2020-01-17,212.52,212.64,209.23,210.96,1680010,195.475873286572,195.586249273747,192.449731638196,194.040985453299,1826495.10242411,0.0,1.0
2020-01-21,213.0,214.44,210.4,211.68,2192245,195.917377235271,197.241889081369,193.52589751315,194.703241376348,2383393.40588077,0.0,1.0
2020-01-22,211.26,213.8,210.37,213.3,1468735,194.316925421236,196.65321714977,193.498303516357,196.193317203208,1596798.40254456,0.0,1.0
2020-01-23,212.7,213.38,209.83,211.04,1511559,195.641437267334,196.266901194658,193.00161157407,194.114569444749,1643356.35533425,0.0,1.0
2020-01-24,206.01,212.99,204.74,212.71,1882189,189.487975982339,195.90817923634,188.319830118072,195.650635266265,2046302.69482714,0.0,1.0
2020-01-27,199.95,202.61,196.65,202.2,1498275,183.913988630011,186.36065634572,180.878648982705,185.983538389539,1628914.08359742,0.0,1.0
2020-01-28,205.33,206.12,200.63,201.35,1603356,188.862512055015,189.589153970583,184.539452557335,185.201708480384,1743157.41063584,0.0,1.0
2020-01-29,202.54,206.42,201.72,204.86,1849536,186.296270353201,189.865093938519,185.54203444084,188.430206105247,2010802.58198289,0.0,1.0
2020-01-30,196.99,201.53,194.87,200.51,3180021,181.191380946366,185.367272461146,179.241405172945,184.429076570161,3457296.55305971,0.0,1.0
2020-01-31,192.38,195.82,191.09,195.38,1815953,176.951103439068,180.115215071412,175.764561576939,179.710503118438,1974291.37965391,0.0,1.0
2020-02-03,191.77,196.08,191.18,193.82,2356216,176.390025504263,180.354363043624,175.84734356732,178.275615285165,2561661.52835598,0.0,1.0
2020-02-04,196.86,198.71,193.9,194.16,1955216,181.07180696026,182.773436762539,178.349199276615,178.588347248827,2125697.13762494,0.0,1.0
2020-02-05,206.48,207.5,200.09,200.09,2120846,189.920281932107,190.858477823093,184.042760615049,184.042760615049,2305768.91327776,0.0,1.0
2020-02-06,211.86,216.18,207.83,210.25,3002114,194.86880535711,198.842340895403,191.162011787823,193.387927529182,3263877.30901535,0.0,1.0
2020-02-07,208.92,212.79,208.01,210.67,2045488,192.164593671328,195.724219257715,191.327575768586,193.774243484294,2223840.22361015,0.0,1.0
2020-02-10,210.32,211.9,207.51,208.03,2041441,193.452313521701,194.905597352835,190.867675822024,191.345971766448,2219440.35356205,0.0,1.0
2020-02-11,215.18,215.33,210.4,212.35,1815090,197.92254100228,198.060510986248,193.52589751315,195.319507304741,1973353.1320998,0.0,1.0
2020-02-12,222.56,224.64,217.0,217.82,2720691,204.71066421353,206.623847991227,199.596576807764,200.350812720126,2957916.1949687,0.0,1.0
2020-02-13,221.89,224.25,220.33,220.33,2115880,204.094398285138,206.265126032909,202.659510451865,202.659510451865,2300369.91286785,0.0,1.0
2020-02-14,220.34,222.28,218.93,221.64,2077324,202.668708450796,204.453120243456,201.371790601492,203.864448311857,2258452.09977802,0.0,1.0
2020-02-18,221.95,224.57,219.43,220.34,1956094,204.149586278725,206.559461998708,201.831690548054,202.668708450796,2126651.69307397,0.0,1.0
2020-02-19,221.44,223.58,219.5,221.5,1615192,203.680488333232,205.648860104516,201.896076540573,203.735676326819,1756025.42691687,0.0,1.0
2020-02-20,220.41,221.74,216.21,219.31,2206246,202.733094443315,203.956428301169,198.869934892197,201.721314560879,2398615.19499455,0.0,1.0
2020-02-21,217.19,219.82,216.77,218.57,1469838,199.771338787458,202.190412506372,199.385022832346,201.040662639968,1597997.57641731,0.0,1.0
2020-02-24,200.36,210.12,200.05,207.87,3114543,184.291106586192,193.268353543076,184.005968619324,191.198803783548,3386109.33017619,0.0,1.0
2020-02-25,191.76,203.94,189.36,203.34,2824133,176.380827505331,187.583990203574,174.173307761835,187.0321102677,3070377.61268941,0.0,1.0
2020-02-26,188.92,195.5,188.54,193.72,2869673,173.768595808861,179.820879105613,173.419071849474,178.183635295853,3119888.38165172,0.0,1.0
2020-02-27,181.93,189.79,181.72,184.49,3101336,167.339194555929,174.568821715878,167.146036578373,169.693882282325,3371750.77229992,0.0,1.0
2020-02-28,182.94,184.59,174.22,176.25,5465745,168.268192447984,169.785862271637,160.247537379948,162.114731162988,5942319.67285853,0.0,1.0
2020-03-02,194.34,194.54,180.41,183.41,3901178,178.75391122959,178.937871208214,165.941098718381,168.700498397751,4241333.39128022,0.0,1.0
2020-03-03,189.25,203.88,186.9,194.34,3568879,174.072129773592,187.528802209986,171.910600024752,178.75391122959,3880060.24645345,0.0,1.0
2020-03-04,209.54,211.94,205.35,208.04,6127789,192.734869605064,194.94238934856,188.880908052878,191.355169765379,6662089.27160456,0.0,1.0
2020-03-05,200.93,206.35,198.63,203.03,3106851,184.815392525272,189.800707946001,182.699852771089,186.746972300831,3377746.64166372,0.0,1.0
2020-03-06,195.52,196.55,188.0,194.21,3447857,179.839275103475,180.786668993392,172.922379907188,178.634337243484,3748485.97589223,0.0,1.0
2020-03-09,181.6,186.35,173.9,181.26,3897305,167.072452586923,171.442464424962,159.988433396839,166.759651739569,4236189.61140094,0.04,1.0
2020-03-10,197.77,198.7,186.03,187.79,4188220,181.9488928861,182.804495203864,171.148063627452,172.767268013757,4552400.71132787,0.0,1.0
2020-03-11,187.23,196.54,183.54,191.24,4100870,172.252066618115,180.817289820671,168.857257421828,175.941276611912,4457455.3163547,0.0,1.0
2020-03-12,164.27,181.44,163.58,175.16,4818125,151.128809396772,166.925252188168,150.494007677141,161.147636537034,5237078.20440823,0.0,1.0
2020-03-13,179.87,180.0,164.23,172.69,5081545,165.480848275385,165.600448599373,151.092009297084,158.875230381254,5523403.51572852,0.0,1.0
2020-03-16,150.69,162.39,145.24,150.0,3340828,138.635175552442,149.399204711401,133.62116196985,138.000373832811,3631324.94559122,0.0,1.0
2020-03-17,155.09,162.75,148.28,154.21,3765321,142.683186518204,149.7304056086,136.417969546195,141.873584325052,4092729.13046062,0.0,1.0
2020-03-18,142.91,146.0,118.5,145.0,4059505,131.47755616298,134.320363863936,109.020295327921,133.400361371717,4412493.48163159,0.0,1.0
2020-03-19,146.52,149.57,134.1,141.6,3987446,134.79876515989,137.604772761157,123.372334206533,130.272352898174,4334168.69380821,0.0,1.0
2020-03-20,142.09,150.64,139.82,149.32,4711699,130.723154119361,138.589175427831,128.634748462024,137.374772138102,5121398.08299534,0.0,1.0
2020-03-23,130.06,140.46,126.0,140.25,4225876,119.655524137969,129.223550057044,115.920314019561,129.030349533678,4593331.03523296,0.0,1.0
2020-03-24,147.2,147.65,136.55,141.94,5460401,135.424366854599,135.838367976097,125.626340312469,130.585153745528,5935202.40019275,0.0,1.0
2020-03-25,156.82,165.54,143.0,145.0,4232894,144.274790829743,152.29721256189,131.56035638728,133.400361371717,4600959.27543811,0.0,1.0
2020-03-26,169.54,170.85,154.41,158.31,4059362,155.977222530765,157.182425795572,142.057584823496,145.645594543149,4412338.04727004,0.0,1.0
2020-03-27,161.29,167.79,159.8,160.74,3563009,148.387201969961,154.367218169382,147.016398256555,147.88120059924,3872825.37833914,0.0,1.0
2020-03-30,178.26,178.94,162.74,162.74,3676077,163.999644262913,164.625245957621,149.721205583678,149.721205583678,3995725.04541212,0.0,1.0
2020-03-31,177.18,181.98,173.5,176.98,4427611,163.006041571316,167.422053533966,159.620432399951,162.822041072873,4812607.61514035,0.0,1.0
2020-04-01,173.07,174.27,167.39,169.72,2993294,159.224831328297,160.32883431896,153.999217172495,156.142822979365,3253571.62107374,0.0,1.0
2020-04-02,168.81,172.93,164.29,168.44,2501440,155.305620711445,159.096030979387,151.147209446617,154.965219789325,2718949.15628692,0.0,1.0
2020-04-03,163.84,169.77,159.39,167.33,2271724,150.733208325118,156.188823103975,146.639197234745,153.944017022962,2469258.52833438,0.0,1.0
2020-04-06,173.49,176.7,170.4,171.68,3060590,159.611232375029,162.564440375051,156.768424674073,157.946027864113,3326719.24900864,0.0,1.0
2020-04-07,177.17,186.41,176.21,181.47,2351499,162.996841546394,171.497664574495,162.113639153864,166.952852262935,2555970.24995983,0.0,1.0
2020-04-08,186.22,189.25,175.14,179.64,2548696,171.322864100974,174.110471652397,161.12923648719,165.269247702174,2770314.23453364,0.0,1.0
2020-04-09,181.83,188.65,180.75,186.89,2485555,167.284053160133,173.558470157065,166.290450468537,171.93926577076,2701682.89871224,0.0,1.0
2020-04-13,177.48,182.0,174.05,180.51,1681525,163.282042318982,167.440453583811,160.126433770672,166.069649870405,1827739.61399248,0.0,1.0
2020-04-14,185.62,188.34,181.04,181.04,1799349,170.770862605643,173.273269384477,166.557251191281,166.557251191281,1955808.83227888,0.0,1.0
2020-04-15,182.6,187.62,179.23,182.76,2597607,167.992455079142,172.61086759008,164.892046680365,168.139655477897,2823478.22095072,0.0,1.0
2020-04-16,195.35,196.33,183.25,184.75,2676641,179.722486854931,180.624089297305,168.590456699084,169.970460437412,2909384.50997544,0.0,1.0
2020-04-17,194.13,199.35,190.7,198.63,3482692,178.600083814424,183.402496823806,175.444475266114,182.740095029408,3785524.52787482,0.0,1.0
2020-04-20,188.7,193.53,188.38,191.49,1861483,173.604470281676,178.048082319093,173.310069484166,176.171277234967,2023345.60584801,0.0,1.0
2020-04-21,177.91,188.0,177.75,184.04,2452701,163.677643390636,172.960468537123,163.530442991881,169.317258667937,2665972.12588512,0.0,1.0
2020-04-22,182.59,187.81,180.85,182.94,1756755,167.98325505422,172.785668063602,166.382450717759,168.305255926496,1909511.13160932,0.0,1.0
2020-04-23,184.28,186.45,182.65,183.0,1024045,169.538059266069,171.534464674184,168.038455203753,168.360456076029,1113089.37601935,0.0,1.0
2020-04-24,188.2,188.83,183.0,185.53,1346721,173.144469035567,173.724070605665,168.360456076029,170.688062381343,1463823.20851344,0.0,1.0
2020-04-27,192.81,193.94,190.0,190.37,1529715,177.385680524695,178.425283340902,174.800473521561,175.140874443682,1662729.19142951,0.0,1.0
2020-04-28,189.59,196.99,184.83,196.53,1347606,174.423272499751,181.23129094217,170.04406063679,180.808089795749,1464785.16242931,0.0,1.0
2020-04-29,195.87,197.32,187.8,192.91,1837712,180.200888150885,181.534891764602,172.776468038679,177.477680773917,1997507.63236309,0.0,1.0
2020-04-30,195.78,202.75,194.11,197.25,2732050,180.118087926585,186.53050529735,178.58168376458,181.470491590146,2969611.52073752,0.0,1.0
2020-05-01,187.09,194.88,185.36,192.0,1614209,172.123266269204,179.290085683588,170.531661957666,176.640478505998,1754570.24698603,0.0,1.0
2020-05-04,184.61,186.42,180.53,181.0,1525573,169.841660088502,171.506864599417,166.088049920249,166.520451091592,1658227.02971252,0.0,1.0
2020-05-05,190.39,192.79,186.61,187.03,1440255,175.159274493526,177.367280474851,171.681665072939,172.068066119671,1565490.32440834,0.0,1.0
2020-05-06,183.43,193.43,183.01,192.28,1438616,168.756057147683,177.956082069871,168.369656100952,176.898079203819,1563708.80749523,0.0,1.0
2020-05-07,184.18,187.69,183.3,185.52,1127421,169.446059016848,172.675267764535,168.636456823695,170.678862356421,1225454.28902158,0.0,1.0
2020-05-08,189.27,189.43,186.1,187.12,1300592,174.128871702241,174.276072100996,171.212463801907,172.150866343971,1413683.12694828,0.0,1.0
2020-05-11,188.99,191.54,187.56,187.63,1068084,173.87127100442,176.217277359577,172.555667440547,172.620067615002,1160957.72460804,0.0,1.0
2020-05-12,189.56,194.21,189.56,190.7,1334583,174.395672424984,178.673684013801,174.395672424984,175.444475266114,1450629.76599273,0.0,1.0
2020-05-13,181.01,189.0,178.68,188.33,1845665,166.529651116514,173.880471029342,164.386045309644,173.264069359555,2006152.174163,0.0,1.0
2020-05-14,184.46,184.46,176.52,179.68,1838737,169.703659714669,169.703659714669,162.398839926452,165.306047801863,1998621.75977978,0.0,1.0
2020-05-15,190.15,190.41,183.26,183.67,1305168,174.938473895393,175.17767454337,168.599656724006,168.976857745816,1418657.0265178,0.0,1.0
2020-05-18,193.51,196.2,193.36,195.24,1257894,178.029682269248,180.504488973317,177.891681895416,179.621286580787,1367272.38310668,0.0,1.0
2020-05-19,191.78,194.98,190.5,192.86,997247,176.43807795771,179.38208593281,175.26047476767,177.431680649306,1083961.19405609,0.0,1.0
2020-05-20,188.27,194.55,187.5,193.94,1615124,173.208869210022,178.986484861156,172.500467291014,178.425283340902,1755564.80950922,0.0,1.0
2020-05-21,188.68,190.23,186.67,187.96,1072330,173.586070231832,175.012074094771,171.736865222472,172.923668437434,1165572.92949707,0.0,1.0
2020-05-22,189.0,189.75,186.88,189.46,818668,173.880471029342,174.570472898506,171.930065745838,174.303672175762,889854.111183595,0.0,1.0
2020-05-26,195.92,198.0,192.86,193.76,1542652,180.246888275496,182.160493459311,177.431680649306,178.259682892303,1676791.10985844,0.0,1.0
2020-05-27,199.46,199.65,193.29,196.64,1288068,183.50369709795,183.678497571471,177.82728172096,180.909290069893,1400070.12034675,0.0,1.0
2020-05-28,200.57,205.0,199.56,200.0,1463028,184.524899864313,188.600510904842,183.595697347172,184.000498443748,1590243.51822315,0.0,1.0
2020-05-29,197.32,203.37,195.68,200.57,2306811,181.534891764602,187.100906842525,180.026087677363,184.524899864313,2507396.46849949,0.0,1.0
2020-06-01,198.1,198.81,194.62,196.44,1062855,182.252493708532,182.905695478008,179.050885035611,180.725289571449,1155274.04435259,0.0,1.0
2020-06-02,201.31,202.51,196.25,198.21,1964858,185.205701708555,186.309704699217,180.550489097928,182.353693982676,2135709.43189666,0.0,1.0
2020-06-03,201.36,204.87,200.58,203.56,1404688,185.251701833165,188.480910580853,184.534099889235,187.275707316047,1526830.64652615,0.0,1.0
2020-06-04,202.39,204.4,198.46,199.46,1259242,186.199304400151,188.04850940951,182.583694605731,183.50369709795,1368737.59652882,0.0,1.0
2020-06-05,209.48,213.56,203.41,205.0,1955978,192.722122069982,196.475732238234,187.137706942214,188.600510904842,2126057.28413064,0.0,1.0
2020-06-08,215.84,215.92,207.22,207.98,2092824,198.573337920493,198.64693811987,190.642916437567,191.342118331654,2274802.53336358,0.0,1.0
2020-06-09,214.5,217.3,211.5,213.99,1497623,197.34053458092,199.916541559132,194.580527104263,196.871333309888,1627846.67722826,0.0,1.0
2020-06-10,209.0,214.5,206.64,214.47,1433276,192.280520873717,197.34053458092,190.10931499208,197.312934506153,1557904.47539268,0.0,1.0
2020-06-11,191.56,204.78,189.33,204.18,2936338,176.235677409422,188.398110356554,174.184071851774,187.846108861222,3191663.09312764,0.0,1.0
2020-06-12,190.02,198.42,187.95,197.83,2004825,174.818873571405,182.546894506042,172.914468412512,182.004093035633,2179151.70551878,0.0,1.0
2020-06-15,187.13,189.39,182.36,185.27,2105308,172.160066368893,174.239272001307,167.771654481009,170.448861733366,2288372.06182202,0.0,1.0
2020-06-16,193.02,196.16,189.5,193.85,1348448,177.578881048061,180.467688873628,174.340472275451,178.342483116603,1465700.37734136,0.0,1.0
2020-06-17,191.8,194.99,190.83,194.52,1169542,176.456478007554,179.391285957732,175.564075590102,178.958884786389,1271237.86064911,0.0,1.0
2020-06-18,189.98,190.77,187.28,190.36,1734281,174.782073471716,175.508875440569,172.298066742726,175.131674418759,1885082.93691411,0.0,1.0
2020-06-19,191.4,196.85,190.75,194.08,2260004,176.088477010667,181.102490593259,175.490475390725,178.554083689813,2456519.43240895,0.0,1.0
2020-06-22,190.38,192.41,187.17,190.29,1450030,175.150074468604,177.017679527808,172.196866468582,175.067274244304,1576115.295626,0.0,1.0
2020-06-23,192.31,193.99,189.64,192.14,1687243,176.925679278586,178.471283465513,174.469272624362,176.769278854909,1833954.81454722,0.0,1.0
2020-06-24,183.97,191.98,182.21,190.1,1658025,169.252858493482,176.622078456154,167.633654107177,174.892473770782,1802196.204927,0.0,1.0
2020-06-25,185.48,185.96,181.06,183.1,1225154,170.642062256732,171.083663452997,166.575651241125,168.452456325251,1331685.52298737,0.0,1.0
2020-06-26,185.06,185.63,182.43,184.92,2410362,170.25566121,170.780062630565,167.836054655465,170.126860861089,2619951.59837775,0.0,1.0
2020-06-29,187.55,187.755,183.69,186.68,1294407,172.546467415625,172.73506792653,168.99525779566,171.746065247394,1406960.31907296,0.0,1.0
2020-06-30,187.65,188.79,184.35,187.53,2146886,172.638467664847,173.687270505976,169.602459440525,172.52806736578,2333565.4176571,0.0,1.0
2020-07-01,190.5,192.35,187.48,187.96,2004982,175.26047476767,176.962479378275,172.482067241169,172.923668437434,2179322.35723041,0.0,1.0
2020-07-02,190.49,194.52,190.09,191.96,892435,175.251274742748,178.958884786389,174.88327374586,176.603678406309,970035.41571691,0.0,1.0
2020-07-06,189.33,192.8,189.01,191.8,1571074,174.184071851774,177.376480499773,173.889671054264,176.456478007554,1707684.50443117,0.0,1.0
2020-07-07,182.05,188.2,181.53,186.95,2183520,167.486453708422,173.144469035567,167.008052412468,171.994465920293,2373384.87500623,0.0,1.0
2020-07-08,180.08,184.53,177.14,182.48,2535178,165.674048798751,169.768059889124,162.969241471628,167.882054780076,2755620.79607631,0.0,1.0
2020-07-09,173.9,180.32,171.77,179.5,2330983,159.988433396839,165.894849396883,158.028828088413,165.140447353264,2533670.31036888,0.0,1.0
2020-07-10,175.54,176.05,170.79,174.35,1520571,161.497237484078,161.966438755109,157.127225646039,160.402434518337,1652790.08791909,0.0,1.0
2020-07-13,177.37,180.13,176.21,176.35,1733628,163.180842044838,165.720048923362,162.113639153864,162.242439502775,1884373.15622816,0.0,1.0
2020-07-14,182.17,182.39,175.33,176.97,1798835,167.596854007488,167.799254555776,161.304036960712,162.81284104795,1955250.13814018,0.0,1.0
2020-07-15,181.04,184.72,180.19,183.1,1816431,166.557251191281,169.942860362646,165.775249072895,168.452456325251,1974376.17328554,0.0,1.0
2020-07-16,180.0,181.36,178.9,181.0,1706849,165.600448599373,166.851651988791,164.588445857933,166.520451091592,1855265.62638287,0.0,1.0
2020-07-17,179.81,181.91,179.29,181.28,2537482,165.425648125852,167.357653359511,164.947246829898,166.778051789413,2758125.13711831,0.0,1.0
2020-07-20,175.86,180.24,175.72,179.97,2002154,161.791638281588,165.821249197506,161.662837932677,165.572848524607,2176248.45251393,0.0,1.0
2020-07-21,178.3,178.48,176.26,178.0,2542716,164.036444362601,164.202044811201,162.159639278475,163.760443614936,2763814.25214167,0.0,1.0
2020-07-22,176.93,178.48,175.2,178.34,1608380,162.776040948262,164.202044811201,161.184436636723,164.07324446229,1748234.39458421,0.0,1.0
2020-07-23,179.12,181.19,176.8,177.05,2042377,164.790846406221,166.695251565113,162.656440624273,162.886441247328,2219968.98625183,0.0,1.0
2020-07-24,181.02,184.17,179.9054,180.81,2263612,166.538851141436,169.436858991925,165.513416363609,166.34565061807,2460441.16091569,0.0,1.0
2020-07-27,175.5,180.09,175.39,179.9,1886225,161.460437384389,165.683248823673,161.359237110245,165.508448350151,2050239.01125643,0.0,1.0
2020-07-28,175.75,177.87,174.185,175.24,1816401,161.690438007444,163.640843290947,160.250634107121,161.221236736412,1974343.56467822,0.0,1.0
2020-07-29,181.8,183.335,176.605,177.12,2132210,167.256453085367,168.668656910923,162.477040138291,162.950841421783,2317613.28695732,0.0,1.0
2020-07-30,178.47,181.22,177.0,179.21,1730227,164.192844786279,166.72285163988,162.840441122717,164.87364663052,1880676.42711191,0.0,1.0
2020-07-31,172.69,177.13,171.01,177.04,2452731,158.875230381254,162.960041446705,157.329626194327,162.877241222406,2666004.73449244,0.0,1.0
2020-08-03,173.0,174.0,170.84,173.89,2063463,159.160431153842,160.080433646061,157.17322577065,159.979233371917,2242888.48938182,0.0,1.0
2020-08-04,173.5,175.79,171.77,172.49,1860297,159.620432399951,161.727238107132,158.028828088413,158.69122988281,2022056.47890539,0.0,1.0
2020-08-05,174.87,176.8,173.27,175.43,2430055,160.880835814291,162.656440624273,159.408831826741,161.396037209934,2641356.97517462,0.0,1.0
2020-08-06,173.07,175.62,171.415,173.21,1775820,159.224831328297,161.570837683455,157.702227203675,159.353631677208,1930233.90155968,0.0,1.0
2020-08-07,178.19,178.31,172.98,173.2,1800977,163.935244088457,164.045644387524,159.142031103998,159.344431652286,1957578.39270266,0.0,1.0
2020-08-10,183.0,183.23,177.14,177.14,2048284,168.360456076029,168.57205664924,162.969241471628,162.969241471628,2226389.62103268,0.0,1.0
2020-08-11,182.38,187.2,182.0201,185.0,1928061,167.790054530854,172.224466543348,167.458945633904,170.200461060467,2095712.80111444,0.0,1.0
2020-08-12,184.32,186.77,181.75,185.14,2154231,169.574859365758,171.828865471694,167.210452960756,170.329261409377,2341549.09168204,0.0,1.0
2020-08-13,180.88,182.6644,179.71,182.44,1210682,166.410050792526,168.051703239641,165.33364787663,167.845254680387,1315955.13081735,0.0,1.0
2020-08-14,183.4,184.66,178.74,179.66,1211920,168.728457072917,169.887660213113,164.441245459178,165.287647752019,1317300.77934599,0.0,1.0
2020-08-17,182.19,183.92,181.6,183.3,1427240,167.615254057332,169.206858368871,167.072452586923,168.636456823695,1551343.62360038,0.0,1.0
2020-08-18,181.93,183.52,180.76,182.0,1145099,167.376053409355,168.838857371983,166.299650493459,167.440453583811,1244669.45436029,0.0,1.0
2020-08-19,181.25,183.5,181.03,182.41,1688255,166.750451714647,168.820457322139,166.548051166358,167.81765460562,1835054.8115674,0.0,1.0
2020-08-20,178.01,180.52,177.45,180.05,1247819,163.769643639858,166.078849895327,163.254442244215,165.646448723984,1356321.32581584,0.0,1.0
2020-08-21,178.3,180.5,177.34,178.57,1385852,164.036444362601,166.060449845483,163.153241970071,164.2848450355,1506356.78894498,0.0,1.0
2020-08-24,177.68,179.74,175.61,179.43,1454160,163.466042817426,165.361247951396,161.561637658533,165.076047178809,1580604.41390006,0.0,1.0
2020-08-25,177.41,178.46,176.01,178.46,1337710,163.217642144527,164.183644761356,161.92963865542,164.183644761356,1454028.6698288,0.0,1.0
2020-08-26,174.1,177.03,172.1601,177.03,1938836,160.172433895283,162.868041197484,158.387721060627,162.868041197484,2107424.72590935,0.0,1.0
2020-08-27,177.08,178.35,174.29,175.14,1647952,162.914041322094,164.082444487212,160.347234368804,161.12923648719,1791247.32154333,0.0,1.0
2020-08-28,181.15,181.44,175.96,177.41,1511333,166.658451465425,166.925252188168,161.883638530809,163.217642144527,1642748.81077242,0.0,1.0
2020-08-31,177.37,182.74,177.28,179.34,3040165,163.180842044838,168.121255428053,163.098041820538,164.993246954509,3304518.22219322,0.0,1.0
2020-09-01,176.15,177.3,174.5,176.0,1950745,162.058439004331,163.116441870383,160.54043489217,161.920438630498,2120369.25606088,0.0,1.0
2020-09-02,181.34,182.09,176.1,177.13,1692968,166.833251938946,167.52325380811,162.01243887972,162.960041446705,1840177.623777,0.0,1.0
2020-09-03,178.43,185.25,176.81,182.6,1654879,164.15604468659,170.430461683522,162.665640649195,167.992455079142,1798776.64897296,0.0,1.0
2020-09-04,178.61,179.95,175.31,179.45,1813657,164.321645135189,165.554448474762,161.285636910867,165.094447228653,1971360.96406224,0.0,1.0
2020-09-08,173.98,178.0,172.96,178.0,1511725,160.062033596216,163.760443614936,159.123631054153,163.760443614936,1643174.89657471,0.0,1.0
2020-09-09,174.03,176.2299,172.095,174.91,1667018,160.108033720827,162.131947203459,158.327828898384,160.91763591398,1811971.17844726,0.0,1.0
2020-09-10,169.74,175.8029,169.69,174.42,1346273,156.161223029209,161.739106139282,156.115222904598,160.466834692793,1463336.25331083,0.0,1.0
2020-09-11,169.36,170.87,167.71,170.67,1500043,155.811622082166,157.200825845416,154.293617970005,157.016825346972,1630477.10488522,0.0,1.0
2020-09-14,171.85,173.49,169.28,170.33,1564799,158.10242828779,159.611232375029,155.738021882788,156.704024499618,1700863.8707339,0.0,1.0
2020-09-15,166.5,173.96,165.98,173.36,2858137,153.18041495442,160.043633546372,152.702013658466,159.491632051041,3106662.23643278,0.0,1.0
2020-09-16,168.59,171.655,167.025,168.6,5268761,155.103220163157,157.923027801808,153.663416262835,155.11242018808,5726898.61664778,0.0,1.0
2020-09-17,169.0,170.16,166.84,167.33,3159816,155.480421184967,156.547624075941,153.493215801775,153.944017022962,3434573.30466527,0.0,1.0
2020-09-18,167.92,169.46,166.6702,167.87,3016713,154.486818493371,155.903622331388,153.336999378596,154.44081836876,3279026.98689945,0.0,1.0
2020-09-21,164.96,166.22,160.02,165.0,2527191,151.763611116403,152.922814256599,147.218798804843,151.800411216092,2746939.29785479,0.0,1.0
2020-09-22,161.74,166.6,161.56,164.65,2318472,148.801203091459,153.272415203642,148.63560264286,151.478410343816,2520071.43416385,0.0,1.0
2020-09-23,160.5,164.11,160.31,162.4,2879595,147.660400001108,150.981608998017,147.485599527586,149.408404736323,3129986.08629349,0.0,1.0
2020-09-24,160.88,163.01,158.84,160.0,1797353,148.010000948151,149.969606256577,146.133195864025,147.200398754998,1953639.27293869,0.0,1.0
2020-09-25,162.45,162.71,159.0,159.05,1853462,149.454404860934,149.693605508911,146.28039626278,146.326396387391,2014627.15120485,0.0,1.0
2020-09-28,164.29,166.71,163.89,164.91,1161841,151.147209446617,153.373615477786,150.779208449729,151.717610991792,1262867.23115067,0.0,1.0
2020-09-29,164.31,165.46,162.42,164.75,1460662,151.165609496461,152.223612362513,149.426804786168,151.570410593037,1587671.78605937,0.0,1.0
2020-09-30,169.41,170.81,163.66,164.08,2328103,155.857622206777,157.145625695883,150.567607876519,150.954008923251,2530539.88406639,0.0,1.0
2020-10-01,167.38,169.87,166.07,169.35,1341811,153.990017147573,156.280823353197,152.784813882766,155.802422057244,1458486.26644912,0.0,1.0
2020-10-02,167.23,170.15,164.04,164.46,1782063,153.85201677374,156.538424051019,150.917208823562,151.303609870294,1937019.75274247,0.0,1.0
2020-10-05,172.22,173.33,168.71,169.2,1891005,158.442829209911,159.464031976274,155.213620462224,155.664421683411,2055434.64935571,0.0,1.0
2020-10-06,170.88,175.6,170.76,173.29,1478247,157.210025870338,161.552437633611,157.099625571272,159.427231876585,1606785.86471539,0.0,1.0
2020-10-07,176.3,177.04,172.3,172.3,1587587,162.196439378164,162.877241222406,158.516429409289,158.516429409289,1725633.36885237,0.0,1.0
2020-10-08,177.87,178.145,175.13,176.4,1144619,163.640843290947,163.893843976307,161.120036462268,162.288439627386,1244147.7166432,0.0,1.0
2020-10-09,176.4,178.64,175.78,178.5,1158992,162.288439627386,164.349245209956,161.71803808221,164.220444861045,1259770.50040908,0.0,1.0
2020-10-12,177.46,179.01,175.4875,176.13,1186682,163.263642269138,164.689646132077,161.448937353236,162.040038954487,1289868.24496324,0.0,1.0
2020-10-13,174.58,177.895,173.7,175.71,1094940,160.614035091548,163.663843353253,159.804432898395,161.653637907755,1190148.94987878,0.0,1.0
2020-10-14,174.49,176.825,173.13,174.69,1403711,160.531234867248,162.679440686579,159.28003147783,160.715235365692,1525768.69288116,0.0,1.0
2020-10-15,176.82,177.35,172.0,172.16,1350087,162.674840674118,163.162441994994,158.240428661623,158.387629060378,1467481.89425448,0.0,1.0
2020-10-16,177.9,179.39,175.62,176.7,1485763,163.668443365714,165.03924707912,161.570837683455,162.564440375051,1614955.40780203,0.0,1.0
2020-10-19,171.66,178.225,170.66,177.91,1939314,157.927627814269,163.967444175685,157.00762532205,163.677643390636,2107944.28971928,0.0,1.0
2020-10-20,171.09,173.6,170.87,172.64,2014152,157.403226393704,159.712432649173,157.200825845416,158.829230256643,2189289.72153384,0.0,1.0
2020-10-21,174.56,176.14,169.25,170.91,1902708,160.595635041703,162.049238979409,155.710421808022,157.237625945105,2068155.26707031,0.0,1.0
2020-10-22,179.33,179.945,174.7511,174.98,1418628,164.984046929587,165.549848462301,160.771447517966,160.982036088435,1541982.77939306,0.0,1.0
2020-10-23,184.49,184.7,180.0,180.42,1716092,169.731259789435,169.924460312801,165.600448599373,165.986849646105,1865312.33829743,0.0,1.0
2020-10-26,181.88,184.11,179.93,182.76,1852712,167.330053284744,169.381658842392,165.536048424918,168.139655477897,2013811.93602191,0.0,1.0
2020-10-27,178.29,182.49,177.29,180.12,2008187,164.027244337679,167.891254804998,163.10724184546,165.710848898439,2182806.04344552,0.0,1.0
2020-10-28,168.33,176.4,168.05,174.29,2154452,154.864019515181,162.288439627386,154.606418817359,160.347234368804,2341789.3084226,0.0,1.0
2020-10-29,163.4,167.58,160.37,167.55,2375208,150.328407228542,154.174017646016,147.540799677119,154.14641757125,2581740.83232295,0.0,1.0
2020-10-30,166.97,167.51,163.22,163.46,2014482,153.612816125763,154.109617471561,150.162806779943,150.383607378075,2189648.41621433,0.0,1.0
2020-11-02,174.84,175.25,167.61,169.89,1930791,160.853235739524,161.230436761334,154.201617720783,156.299223403042,2098680.18438035,0.0,1.0
2020-11-03,183.88,185.23,177.27,177.46,2236722,169.170058269182,170.412061633677,163.088841795616,163.263642269138,2431212.97922332,0.0,1.0
2020-11-04,210.62,212.58,194.97,195.31,7051810,193.770924911111,195.57412979586,179.372885907888,179.685686755242,7664990.10561741,0.0,1.0
2020-11-05,214.16,217.75,207.95,208.5,4441391,197.027733733565,200.330542680631,191.314518256887,191.820519627607,4827585.83543491,0.0,1.0
2020-11-06,201.47,212.82,200.69,212.59,3648502,185.35290210731,195.794930393992,184.635300163379,195.583329820782,3965752.30051934,0.0,1.0
2020-11-09,211.2,217.21,206.0,215.16,2686261,194.304526356598,199.833741334832,189.52051339706,197.947736225784,2919841.00338862,0.0,1.0
2020-11-10,220.2,221.5,210.25,212.66,2840579,202.584548786567,203.780552026451,193.43052398899,195.647729995237,3087577.50552334,0.0,1.0
2020-11-11,221.11,224.96,220.0,220.3,2060146,203.421751054486,206.963760649528,202.400548288123,202.676549035788,2239283.06436606,0.0,1.0
2020-11-12,220.15,222.48,217.58,219.5,1514054,202.538548661956,204.682154468825,200.174142256953,201.940547042013,1645706.41145613,0.0,1.0
2020-11-13,219.69,221.63,218.22,220.0,1480291,202.115347515535,203.900152350439,200.762943851973,202.400548288123,1609007.5978273,0.0,1.0
2020-11-16,218.3,223.65,217.51,223.11,1740447,200.836544051351,205.758557384721,200.109742082498,205.261756038923,1891785.09267146,0.0,1.0
2020-11-17,214.81,217.0,208.15,215.83,2761990,197.625735353508,199.640540811467,191.498518755331,198.564137895571,3002154.9108405,0.0,1.0
2020-11-18,210.93,216.03,210.68,215.98,1665700,194.056125683699,198.748138394014,193.826125060644,198.702138269403,1810538.57363243,0.0,1.0
2020-11-19,204.74,210.08,203.36,208.64,2051057,188.361310256865,193.274123565313,187.091706817603,191.949319976518,2229403.7433024,0.0,1.0
2020-11-20,204.82,206.33,201.9,203.29,1453381,188.434910456242,189.824114219493,185.748503178964,187.027306643148,1579757.67706339,0.0,1.0
2020-11-23,206.94,209.4986,205.43,206.54,1675499,190.385315739746,192.739234116337,188.996111976496,190.017314742859,1821189.63173595,0.0,1.0
2020-11-24,210.02,214.255,206.75,208.19,1581720,193.21892341578,197.115133970326,190.210515266224,191.535318855019,1719256.21221462,0.0,1.0
2020-11-25,207.01,210.195,205.1,209.93,1615610,190.449715914201,193.379923851918,188.692511154064,193.13612319148,1756093.06894777,0.0,1.0
2020-11-27,212.5,213.09,206.65,207.28,780934,195.500529596482,196.043331066891,190.118515017003,190.6981165871,848839.004899485,0.0,1.0
2020-11-30,209.14,212.0095,207.75,210.18,3792777,192.409321222627,195.049268374049,191.130517758443,193.366123814535,4122572.52787771,0.0,1.0
2020-12-01,207.51,214.88,207.4,213.53,1735527,190.909717160311,197.690135527963,190.808516886167,196.448132163468,1886437.28107136,0.0,1.0
2020-12-02,212.01,213.426,207.02,207.51,1368298,195.049728375295,196.352451904277,190.458915939124,190.909717160311,1487276.40584986,0.0,1.0
2020-12-03,213.39,215.22,211.0,211.0,1394813,196.319331814557,198.002936375317,194.120525858154,194.120525858154,1516096.97995075,0.0,1.0
2020-12-04,217.65,219.95,213.4,213.4,1629491,200.238542431409,202.354548163512,196.328531839479,196.328531839479,1771181.07155363,0.0,1.0
2020-12-07,218.59,219.03,213.5,216.27,1533378,201.103344774094,201.508145870671,196.420532088701,198.968938992147,1666710.702383,0.0,1.0
2020-12-08,218.67,219.79,215.85,216.46,1369598,201.176944973472,202.207347764757,198.582537945415,199.143739465668,1488689.44550029,0.0,1.0
2020-12-09,217.0,220.38,215.5,218.8,1375684,199.640540811467,202.750149235166,198.260537073138,201.29654529746,1495304.64497146,0.0,1.0
2020-12-10,212.65,217.52,211.28,214.62,1500545,195.638529970315,200.11894210742,194.378126555975,197.450934879986,1631022.755581,0.0,1.0
2020-12-11,209.35,212.5899,208.265,211.7,1334148,192.602521745993,195.583237820533,191.604319041936,194.764527602707,1450156.94118663,0.0,1.0
2020-12-14,203.15,211.76,202.61,211.76,2027611,186.898506294237,194.81972775224,186.401704948439,194.81972775224,2203919.0297301,0.0,1.0
2020-12-15,205.51,206.83,202.26,206.29,1580959,189.069712175873,190.284115465602,186.079704076162,189.787314119804,1718429.04054233,0.0,1.0
2020-12-16,202.4,205.18,201.7,204.92,1583687,186.208504425073,188.766111353441,185.56450268052,188.526910705464,1721394.24990108,0.0,1.0
2020-12-17,202.63,205.37,201.17,203.31,2823811,186.420104998283,188.940911826963,185.076901359644,187.045706692992,3069351.46793995,0.0,1.0
2020-12-18,197.08,202.7,194.44,201.69,6149143,181.314091166469,186.484505172739,178.885284587012,185.555302655598,6683832.98089804,0.0,1.0
2020-12-21,197.38,198.02,191.53,193.09,1339225,181.590091914135,182.178893509155,176.208077334655,177.643281222516,1455675.40449834,0.0,1.0
2020-12-22,194.97,197.0,193.9,196.04,1402871,179.372885907888,181.240490967092,178.388483241214,180.357288574562,1524855.65187627,0.0,1.0
2020-12-23,198.98,200.54,196.5,196.58,1825170,183.062095901685,184.497299789546,180.780489720982,180.85408992036,1983875.06059717,0.0,1.0
2020-12-24,198.83,199.555,197.26,199.51,497628,182.924095527852,183.591097334711,181.479691615069,183.549697222561,540898.534741886,0.0,1.0
2020-12-28,202.16,204.25,199.75,200.32,1256296,185.98770382694,187.910509035678,183.770497820693,184.294899241258,1365535.43129023,0.0,1.0
2020-12-29,204.05,206.2751,203.6393,203.93,1168696,187.726508537234,189.77360608267,187.34866351368,187.616108238168,1270318.29792275,0.0,1.0
2020-12-30,204.05,205.565,203.5524,203.91,1194825,187.726508537234,189.120312312945,187.268715297106,187.597708188323,1298719.30794283,0.0,1.0
2020-12-31,208.18,208.61,203.42,204.05,1233429,191.526118830097,191.921719901751,187.146906967136,187.726508537234,1340680.06383915,0.0,1.0
2021-01-04,205.72,210.0,200.54,209.14,2614181,189.262912699239,193.200523365935,184.497299789546,192.409321222627,2841493.38954014,0.0,1.0
2021-01-05,203.43,207.395,203.07,205.53,1768460,187.156106992058,190.803916873706,186.82490609486,189.088112225718,1922233.92323108,0.0,1.0
2021-01-06,209.43,210.3,190.8812,194.33,3488747,192.676121945371,193.476524113601,175.611179717704,178.784084312868,3792106.03178509,0.0,1.0
2021-01-07,220.5,220.51,210.25,213.0,2812335,202.860549534232,202.869749559154,193.43052398899,195.960530842592,3056877.58868738,0.0,1.0
2021-01-08,220.8,223.11,219.035,220.0,2346013,203.136550281898,205.261756038923,201.512745883132,202.400548288123,2550007.22263501,0.0,1.0
2021-01-11,219.92,222.83,218.3411,219.26,1154516,202.326948088745,205.004155341102,200.874356153781,201.719746443881,1254905.29619729,0.0,1.0
2021-01-12,225.22,227.25,218.92,219.58,2123696,207.202961297505,209.070566356709,201.406945596527,202.014147241391,2308358.96420057,0.0,1.0
2021-01-13,223.81,226.775,223.37,225.8,1417600,205.905757783476,208.633565172905,205.5009566869,207.736562742991,1540865.39111565,0.0,1.0
2021-01-14,220.78,225.765,220.07,224.54,1175665,203.118150232053,207.704362655764,202.464948462578,206.577359602796,1277893.27740264,0.0,1.0
2021-01-15,218.9,220.06,216.43,220.06,1462527,201.388545546682,202.455748437656,199.116139390902,202.455748437656,1589698.95448095,0.0,1.0
2021-01-19,220.8,223.94,218.92,222.15,1759052,203.136550281898,206.025358107465,201.406945596527,204.378553646393,1912007.86397627,0.0,1.0
2021-01-20,228.42,229.12,219.03,221.29,2021958,210.146969272605,210.790971017158,201.508145870671,203.587351503085,2197774.48115788,0.0,1.0
2021-01-21,226.19,230.9,226.08,229.11,2094958,208.095363714957,212.428575453307,207.994163440813,210.781770992236,2277122.09229744,0.0,1.0
2021-01-22,223.42,227.42,223.23,225.52,1422914,205.546956811511,209.226966780386,205.372156337989,207.47896204517,1546641.46242518,0.0,1.0
2021-01-25,220.09,222.23,217.16,221.97,1858186,202.483348512422,204.452153845771,199.787741210222,204.212953197794,2019761.9199038,0.0,1.0
2021-01-26,215.76,221.55,215.16,220.11,1436980,198.499737721115,203.826552151062,197.947736225784,202.501748562267,1561930.55144284,0.0,1.0
2021-01-27,212.56,215.645,209.55,212.34,2235352,195.555729746015,198.39393743451,192.786522244437,195.353329197727,2429723.85282248,0.0,1.0
2021-01-28,218.79,222.78,213.41,215.17,1542000,201.287345272538,204.958155216491,196.337731864401,197.956936250706,1676082.41612608,0.0,1.0
2021-01-29,217.05,220.59,213.91,218.3,1308671,199.686540936078,202.943349758532,196.797733110511,200.836544051351,1422464.62489891,0.0,1.0
2021-02-01,216.8,219.05,213.45,218.11,1410545,199.456540313023,201.526545920515,196.37453196409,200.661743577829,1533196.93362812,0.0,1.0
2021-02-02,217.81,222.745,217.69,219.92,1205156,200.385742830164,204.925955129263,200.275342531097,202.326948088745,1309948.62534944,0.0,1.0
2021-02-03,219.43,221.535,216.29,217.73,1532467,201.876146867558,203.812752113679,198.987339041991,200.312142630786,1665720.48767412,0.0,1.0
2021-02-04,205.38,216.3,204.75,210.0,3797527,188.950111851885,198.996539066913,188.370510281787,193.200523365935,4127735.55736966,0.0,1.0
2021-02-05,203.43,209.07,203.35,207.49,2822345,187.156106992058,192.344921048172,187.082506792681,190.891317110466,3067757.9939957,0.0,1.0
2021-02-08,206.05,207.13,203.1,204.06,1898432,189.566513521671,190.560116213268,186.852506169626,187.735708562156,2063507.45357398,0.0,1.0
2021-02-09,210.99,211.92,206.59,207.1,2050119,194.111325833232,194.966928150995,190.063314867469,190.532516138501,2228384.18084694,0.0,1.0
2021-02-10,211.17,215.64,210.95,212.32,1521267,194.276926281831,198.389337422049,194.074525733543,195.334929147883,1653546.60760887,0.0,1.0
2021-02-11,208.46,213.0,207.79,212.4,1587170,191.783719527919,195.960530842592,191.167317858132,195.40852934726,1725180.10921065,0.0,1.0
2021-02-12,206.93,211.045,205.87,209.11,1695985,190.376115714824,194.161925970304,189.400913073072,192.381721147861,1843456.96271958,0.0,1.0
2021-02-16,203.27,207.51,202.95,206.84,2514365,187.008906593303,190.909717160311,186.714505795793,190.293315490524,2732998.03127293,0.0,1.0
2021-02-17,208.02,208.92,202.44,203.08,1954654,191.378918431342,192.206920674339,186.245304524762,186.834106119782,2124618.15759436,0.0,1.0
2021-02-18,205.65,209.29,205.51,207.99,1449214,189.198512524784,192.54732159646,189.069712175873,191.351318356576,1575228.34150696,0.0,1.0
2021-02-19,204.26,206.22,202.51,205.65,1699946,187.9197090606,189.722913945349,186.309704699217,189.198512524784,1847762.38583908,0.0,1.0
2021-02-22,209.15,209.89,201.6284,202.94,1466436,192.418521247549,193.099323091791,185.498630502077,186.705305770871,1593947.85601444,0.0,1.0
2021-02-23,212.67,215.45,209.6886,210.9,2443021,195.656930020159,198.214536948527,192.914034589858,194.028525608932,2655450.4152573,0.0,1.0
2021-02-24,214.94,215.96,211.64,211.64,1342811,197.745335677496,198.683738219559,194.709327453174,194.709327453174,1459573.22002638,0.0,1.0
2021-02-25,209.34,216.65,208.225,214.38,1585851,192.593321721071,199.31853993919,191.567518942247,197.230134281853,1723746.41744226,0.0,1.0
2021-02-26,209.9,212.49,208.12,210.01,2681169,193.108523116714,195.49132957156,191.470918680564,193.209723390858,2914306.23577324,0.0,1.0
2021-03-01,214.95,216.13,211.035,212.37,1833793,197.754535702418,198.840138643236,194.152725945382,195.380929272494,1993247.86129383,0.0,1.0
2021-03-02,219.51,220.47,215.115,216.52,2242511,201.949747066936,202.832949459466,197.906336113634,199.198939615202,2437505.35348204,0.0,1.0
2021-03-03,220.63,222.29,217.4,218.72,1428352,202.980149858221,204.507353995304,200.008541808354,201.222945098083,1552552.31597828,0.0,1.0
2021-03-04,224.58,227.992,220.51,221.0,2769151,206.614159702485,209.753208205935,202.869749559154,203.320550780342,3009938.58540722,0.0,1.0
2021-03-05,230.62,232.45,224.53,226.35,2355048,212.170974755486,213.854579316246,206.568159577874,208.242564113712,2559827.8482055,0.0,1.0
2021-03-08,235.86,237.49,231.2,231.46,2316604,216.991787814712,218.491391877029,212.704576200973,212.94377684895,2518041.00488154,0.0,1.0
2021-03-09,236.61,242.16,232.86,234.26,2326033,218.601792176095,223.729385881252,215.137201834772,216.430648895533,2517649.38727792,1.0,1.0
2021-03-10,238.22,240.84,235.615,238.58,2282712,220.089256295969,222.509850081107,217.682520872197,220.421856968736,2470759.64448138,0.0,1.0
2021-03-11,239.11,240.75,236.97,237.18,1638562,220.91151907031,222.426699912915,218.934392848862,219.128409907976,1773545.17984778,0.0,1.0
2021-03-12,243.46,243.9,239.19,240.4,1259616,224.930443866244,225.336955799626,220.985430330925,222.103338147725,1363381.96861586,0.0,1.0
2021-03-15,245.49,247.63,243.09,243.37,1955661,226.805942104347,228.783068325795,224.5886042859,224.847293698052,2116766.49401505,0.0,1.0
2021-03-16,241.69,245.48,241.62,245.48,1549722,223.29515722514,226.79670319677,223.230484872102,226.79670319677,1677386.62510425,0.0,1.0
2021-03-17,241.91,244.18,239.66,242.05,1772446,223.498413191831,225.595645211778,221.419658987037,223.627757897907,1918458.41648988,0.0,1.0
2021-03-18,243.82,248.39,241.94,241.94,2015864,225.263044539011,229.485225301636,223.526129914561,223.526129914561,2181928.95992259,0.0,1.0
2021-03-19,243.26,246.76,242.04,243.56,5060159,224.745665714707,227.979283366608,223.61851899033,225.022832942013,5477010.08793893,0.0,1.0
2021-03-22,242.4,243.37,239.0,243.26,1433505,223.951119663097,224.847293698052,220.809891086964,224.745665714707,1551595.77912688,0.0,1.0
2021-03-23,238.44,244.133,237.4,242.6,1559307,220.29251226266,225.552222346167,219.331665874667,224.135897814634,1687761.22829219,0.0,1.0
2021-03-24,240.54,244.02,238.57,238.99,1804464,222.232682853801,225.447822690548,220.412618061159,220.800652179388,1953114.02889171,0.0,1.0
2021-03-25,241.39,241.75,235.66,240.28,1733918,223.017989997834,223.350590670601,217.724095956293,221.992471256803,1876756.51647683,0.0,1.0
2021-03-26,243.78,244.0,240.36,243.18,1649078,225.226088908704,225.429344875395,222.066382517418,224.671754454092,1784927.47793066,0.0,1.0
2021-03-29,247.55,248.84,242.02,242.16,1802738,228.70915706518,229.900976142595,223.600041175176,223.729385881252,1951245.84265254,0.0,1.0
2021-03-30,245.8,248.52,243.69,246.68,1765713,227.09234823923,229.605331100136,225.142938740512,227.905372105993,1911170.75835065,0.0,1.0
2021-03-31,241.74,246.305,241.355,244.59,2151736,223.341351763024,227.558913071861,222.985653821315,225.974440422429,2328993.96611477,0.0,1.0
2021-04-01,241.83,243.55,238.17,242.35,1298656,223.424501931216,225.013594034436,220.043061758085,223.904925125213,1405638.04670217,0.0,1.0
2021-04-05,243.34,245.21,241.5301,243.42,1149846,224.819576975322,226.547252692195,223.147427092986,224.893488235937,1244569.2203696,0.0,1.0
2021-04-06,239.13,244.1899,238.71,242.73,1391135,220.929996885464,225.604791730279,220.541962767236,224.256003613133,1505735.37880626,0.0,1.0
2021-04-07,240.22,241.99,239.15,240.24,1358786,221.937037811341,223.572324452446,220.948474700617,221.955515626495,1470721.4989391,0.0,1.0
2021-04-08,238.25,240.97,237.87,239.58,1692813,220.1169730187,222.629955879606,219.765894530779,221.345747726422,1832265.32565363,0.0,1.0
2021-04-09,246.1,246.15,238.35,239.77,1654619,227.369515466535,227.41571000442,220.209362094469,221.521286970383,1790924.94024307,0.0,1.0
2021-04-12,245.82,248.5,245.57,245.64,2127238,227.110826054383,229.586853284982,226.879853364962,226.944525718,2302477.844164,0.0,1.0
2021-04-13,245.26,247.66,245.2,246.07,1423522,226.593447230079,228.810785048526,226.538013784618,227.341798743805,1540790.3890773,0.0,1.0
2021-04-14,249.44,250.32,245.61,245.61,1169130,230.455310597207,231.26833446397,226.916808995269,226.916808995269,1265441.81795711,0.0,1.0
2021-04-15,254.36,255.89,249.44,249.54,1670029,235.000853125022,236.414405984282,230.455310597207,230.547699672975,1807604.40139343,0.0,1.0
2021-04-16,252.57,255.41,250.4,254.77,1542922,233.347088668764,235.970938420592,231.342245724585,235.379648335673,1670026.44756872,0.0,1.0
2021-04-19,252.49,254.56,251.27,253.5,1321618,233.273177408149,235.185631276559,232.146030683772,234.206307073412,1430491.63443316,0.0,1.0
2021-04-20,253.37,254.5,251.17,252.12,1049007,234.086201274913,235.130197831098,232.053641608004,232.931337827805,1135423.19941301,0.0,1.0
2021-04-21,253.0,256.74,252.5188,255.0,1447511,233.744361694569,237.199713128315,233.299785461971,235.592143209941,1566755.58009196,0.0,1.0
2021-04-22,252.54,252.97,248.01,252.0,1256621,233.319371946033,233.716644971838,229.134146813716,232.820470936883,1360140.24336309,0.0,1.0
2021-04-23,251.8,253.495,249.05,253.0,879227,232.635692785346,234.201687619624,230.094993201709,233.744361694569,951656.884415742,0.0,1.0
2021-04-26,249.38,253.39,248.75,252.3,1133643,230.399877151746,234.104679090067,229.817825974403,233.097638164189,1227031.43263311,0.0,1.0
2021-04-27,250.44,250.965,247.455,248.74,1106569,231.379201354893,231.864244002678,228.6213874432,229.808587066827,1197727.10225123,0.0,1.0
2021-04-28,247.14,252.36,246.675,251.08,1213643,228.330361854529,233.15307160965,227.900752652205,231.970491439812,1313621.75658047,0.0,1.0
2021-04-29,250.24,251.42,248.1536,249.11,1284628,231.194423203356,232.284614297425,229.266817526519,230.15042664717,1390454.433398,0.0,1.0
2021-04-30,249.01,249.745,246.16,249.26,1428319,230.058037571402,230.737097278301,227.424948911997,230.289010260823,1545982.56137699,0.0,1.0
2021-05-03,252.05,254.31,250.0,250.5,1282619,232.866665474767,234.954658587138,230.972689421511,231.434634800354,1388279.93388788,0.0,1.0
2021-05-04,259.5,259.51,251.35,252.31,1873286,239.749651619528,239.758890527105,232.219941944387,233.106877071766,2027605.51982552,0.0,1.0
2021-05-05,258.42,259.98,257.63,258.83,964145,238.751849601227,240.193119183218,238.021975902655,239.130644811879,1043570.34852776,0.0,1.0
2021-05-06,256.93,259.81,254.88,258.42,1709291,237.375252372275,240.036057754411,235.481276319019,238.751849601227,1850100.76762869,0.0,1.0
2021-05-07,261.18,263.67,256.02,256.93,1761000,241.301788092441,243.602276079079,236.534511782781,237.375252372275,1906069.50589111,0.0,1.0
2021-05-10,266.91,272.81,262.17,262.9,2517361,246.595682133982,252.04663760433,242.21643994255,242.890880195661,2724738.80603041,0.0,1.0
2021-05-11,260.86,266.11,257.93,265.68,1381374,241.006143049981,245.856569527833,238.299143129961,245.459296502028,1495170.27690564,0.0,1.0
2021-05-12,258.72,262.16,258.53,261.1,1750443,239.029016828533,242.207201034973,238.853477584573,241.227876831826,1894642.83026721,0.0,1.0
2021-05-13,264.0,265.77,259.65,260.38,1471038,243.907160029116,245.54244667022,239.888235233181,240.562675486292,1592220.71198583,0.0,1.0
2021-05-14,263.52,265.0,263.2407,264.41,1103762,243.463692465426,244.831050786802,243.205649776805,244.285955239767,1194688.86425973,0.0,1.0
2021-05-17,264.72,265.69,262.6,264.07,813021,244.57236137465,245.468535409605,242.613712968355,243.971832382154,879996.89707501,0.0,1.0
2021-05-18,263.17,265.0,261.71,264.32,710892,243.140330700236,244.831050786802,241.791450194015,244.202805071575,769454.607144772,0.0,1.0
2021-05-19,262.42,262.62,258.34,260.33,869765,242.447412631972,242.632190783509,238.677938340613,240.516480948408,941415.413850868,0.0,1.0
2021-05-20,260.66,263.34,259.49,262.74,917114,240.821364898444,243.297392129043,239.740412711952,242.743057674431,992664.97945816,0.0,1.0
2021-05-21,262.24,265.49,260.47,261.65,1020911,242.281112295588,245.283757258068,240.645825654484,241.736016748553,1105012.6776427,0.0,1.0
2021-05-24,261.53,264.06,261.28,263.39,954598,241.625149857631,243.962593474577,241.394177168209,243.343586666927,1033236.87574369,0.0,1.0
2021-05-25,259.6,262.18,259.03,261.68,1444692,239.842040695297,242.225678850127,239.315422963416,241.763733471284,1563704.35355187,0.0,1.0
2021-05-26,259.39,261.07,255.53,259.88,1245266,239.648023636183,241.200160109095,236.081805311515,240.100730107449,1347849.82925781,0.0,1.0
2021-05-27,259.5,260.48,257.92,260.26,2578779,239.749651619528,240.655064562061,238.289904222384,240.45180859537,2791216.36248289,0.0,1.0
2021-05-28,258.85,261.54,258.03,261.04,1054916,239.149122627032,241.634388765208,238.39153220573,241.172443386365,1141818.97721558,0.0,1.0
2021-06-01,257.68,260.63,255.07,260.07,1297911,238.06817044054,240.793648175714,235.656815562979,240.276269351409,1404831.67431041,0.0,1.0
2021-06-02,255.41,259.67,254.545,259.67,1259565,235.970938420592,239.906713048335,235.171772915194,239.906713048335,1363326.76728435,0.0,1.0
2021-06-03,256.97,259.15,254.19,255.19,1716373,237.412208002583,239.426289854338,234.843791696215,235.767682453902,1857766.17605613,0.0,1.0
2021-06-04,252.94,258.43,252.77,257.6,1487549,233.688928249108,238.761088508804,233.531866820301,237.994259179925,1610091.87246951,0.0,1.0
2021-06-07,247.6,254.03,245.255,254.03,2593014,229.67924236075,235.643852733851,227.503968437746,235.643852733851,2795334.30971347,1.0,1.0
2021-06-08,245.92,247.8278,244.26,247.33,1661968,228.12083716218,229.8905546847,226.58098440645,229.428784382409,1791643.30468168,0.0,1.0
2021-06-09,242.01,246.71,241.87,246.24,1933216,224.493834586935,228.853658654365,224.363967487055,228.417676247622,2084055.47092574,0.0,1.0
2021-06-10,239.65,244.23,238.72,242.81,1679020,222.304646331801,226.553155742189,221.441957739735,225.23593230054,1810025.78956191,0.0,1.0
2021-06-11,241.85,243.93,240.37,241.64,1988230,224.345415044214,226.274869099588,222.972534274045,224.150614394393,2143361.94660022,0.0,1.0
2021-06-14,239.59,241.51,238.52,240.64,1471539,222.24898900328,224.030023515932,221.256433311334,223.222992252387,1586356.05314181,0.0,1.0
2021-06-15,239.08,240.25,235.9,240.19,2252091,221.775901710857,222.861219617004,218.826063299277,222.805562288484,2427810.7410515,0.0,1.0
2021-06-16,236.99,240.3799,236.1,239.41,2037124,219.837171434064,222.981717733251,219.011587727678,222.082017017719,2196070.90834864,0.0,1.0
2021-06-17,236.69,237.5,233.374,237.34,2592103,219.558884791462,220.310258726487,216.482889768569,220.161839183766,2794352.22880062,0.0,1.0
2021-06-18,231.97,234.39,231.15,231.99,4244690,215.180508281193,217.425353864848,214.419858124747,215.199060724033,4575882.5795378,0.0,1.0
2021-06-21,236.48,236.87,232.48,232.95,2559478,219.364084141641,219.725856777023,215.653595573616,216.089577980359,2759181.65823894,0.0,1.0
2021-06-22,236.01,237.24,234.63,237.24,1816852,218.928101734898,220.069076969566,217.647983178929,220.069076969566,1958612.15221805,0.0,1.0
2021-06-23,232.93,235.92,232.7,235.24,1443883,216.071025537519,218.844615742117,215.857672444857,218.213832685553,1556542.18955702,0.0,1.0
2021-06-24,234.77,235.76,233.105,234.09,1743954,217.77785027881,218.696196199396,216.23335941237,217.147067222246,1880026.27473744,0.0,1.0
2021-06-25,237.1,238.33,234.26,235.97,3411109,219.939209869685,221.080185104352,217.304762986387,218.890996849218,3677261.29587899,0.0,1.0
2021-06-28,240.04,241.0,236.6,237.03,1864165,222.666418967183,223.556936223509,219.475398798682,219.874276319744,2009616.75620224,0.0,1.0
2021-06-29,236.69,242.5,236.455,240.3,1729549,219.558884791462,224.948369436519,219.340893588091,222.907600724105,1864497.32243274,0.0,1.0
2021-06-30,237.07,237.99,236.46,236.49,1203406,219.911381205425,220.76479357607,219.345531698801,219.373360363061,1297301.9352441,0.0,1.0
2021-07-01,238.3,239.14,236.8504,238.33,2525902,221.052356440092,221.831559039377,219.70767538304,221.080185104352,2722985.88575838,0.0,1.0
2021-07-02,238.03,238.785,236.62,238.5,1475339,220.801898461751,221.502253178965,219.493951241522,221.237880868493,1590452.5487168,0.0,1.0
2021-07-06,235.24,238.02,233.32,237.2,2751342,218.213832685553,220.792622240331,216.432798172901,220.031972083885,2966015.87587096,0.0,1.0
2021-07-07,235.93,236.375,233.1,234.63,2032648,218.853891963537,219.26668381673,216.22872130166,217.647983178929,2191245.66777135,0.0,1.0
2021-07-08,231.41,234.16,230.5,234.16,1397848,214.661039881669,217.212000772186,213.816903732443,217.212000772186,1506915.30171621,0.0,1.0
2021-07-09,234.9,235.145,232.72,233.9,2193762,217.898441157271,218.125708582062,215.876224887697,216.970819015265,2364930.61200041,0.0,1.0
2021-07-12,235.22,235.93,232.0,233.22,2391023,218.195280242713,218.853891963537,215.208336945453,216.3400359587,2577582.93137408,0.0,1.0
2021-07-13,235.56,237.165,234.07,235.35,2542152,218.510671770995,219.999505308915,217.128514779406,218.315871121174,2740503.79446725,0.0,1.0
2021-07-14,236.02,236.815,234.1,236.35,1296967,218.937377956318,219.674837559213,217.156343443666,219.24349326318,1398163.04642634,0.0,1.0
2021-07-15,234.91,235.94,233.12,234.36,1646705,217.907717378691,218.863168184957,216.2472737445,217.397525200588,1775189.40679715,0.0,1.0
2021-07-16,233.83,235.92,233.0401,235.92,1386995,216.905885465324,218.844615742117,216.173156735354,218.844615742117,1495215.49474898,0.0,1.0
2021-07-19,227.63,232.39,225.18,231.17,1707375,211.154628184885,215.570109580835,208.88195393697,214.438410567588,1840593.19272747,0.0,1.0
2021-07-20,232.02,233.2,228.23,228.79,2562817,215.226889388293,216.32148351586,211.711201470089,212.230669869613,2762781.18421919,0.0,1.0
2021-07-21,233.57,235.14,232.59,233.61,1482432,216.664703708403,218.121070471352,215.755634009236,216.701808594083,1598098.98111508,0.0,1.0
2021-07-22,232.24,234.48,231.25,234.06,915671,215.430966259534,217.508839857628,214.512620338948,217.119238557986,987116.368330307,0.0,1.0
2021-07-23,232.88,234.12,232.095,234.0,1105353,216.024644430418,217.174895886506,215.296461048943,217.063581229465,1191598.33508215,0.0,1.0
2021-07-26,228.44,233.41,228.05,232.43,1675686,211.90600211991,216.516284165682,211.544229484528,215.607214466515,1806431.65370743,0.0,1.0
2021-07-27,228.88,229.0,224.66,227.0,3122625,212.314155862393,212.425470519434,208.399590423127,210.570226235421,3366268.28812687,0.0,1.0
2021-07-28,227.25,229.32,225.15,229.32,1912517,210.802131770923,212.722309604876,208.85412527271,212.722309604876,2061741.42831865,0.0,1.0
2021-07-29,228.95,229.95,227.63,228.61,1202591,212.379089412334,213.30671155434,211.154628184885,212.063697884052,1296423.34474577,0.0,1.0
2021-07-30,229.49,230.9887,227.44,228.24,1782580,212.880005369017,214.270232673242,210.978379977904,211.720477691509,1921666.07423216,0.0,1.0
2021-08-02,229.35,230.84,228.5,230.0,1389070,212.750138269136,214.132295260726,211.961659448431,213.35309266144,1497452.39693796,0.0,1.0
2021-08-03,233.96,234.3789,228.9,230.82,1447374,217.026476343785,217.415057259071,212.332708305233,214.113742817885,1560305.57536026,0.0,1.0
2021-08-04,231.48,233.49,230.8,232.78,1754706,214.72597343161,216.590493937042,214.095190375045,215.931882216218,1891617.20116438,0.0,1.0
2021-08-05,206.21,218.22,199.66,216.41,7961738,191.284961903111,202.425703828606,185.20903687297,200.746707751575,8582953.81218516,0.0,1.0
2021-08-06,209.3,211.13,205.37,207.15,3906135,194.151314321911,195.848862841782,190.505759303826,192.156926716597,4210911.77443415,0.0,1.0
2021-08-09,211.15,213.13,208.72,209.205,2352867,195.867415284622,197.704107125795,193.613293479547,194.06319021842,2536449.80370048,0.0,1.0
2021-08-10,210.95,211.91,209.34,211.39,2370437,195.681890856221,196.572408112547,194.188419207591,196.090044598704,2555390.70560909,0.0,1.0
2021-08-11,211.3,213.14,210.8,212.64,1314911,196.006558605923,197.713383347215,195.54274753492,197.249572276212,1417507.12974155,0.0,1.0
2021-08-12,209.68,211.55,209.25,209.97,1921063,194.503810735873,196.238464141425,194.10493321481,194.772821157055,2070954.2312618,0.0,1.0
2021-08-13,210.61,211.95,209.03,211.37,1159032,195.366499327939,196.609512998227,193.900856343569,196.071492155864,1249465.64717962,0.0,1.0
2021-08-16,210.9,211.5,208.3,209.1,1359977,195.635509749121,196.192083034324,193.223692179904,193.965789893509,1466089.41121073,0.0,1.0
2021-08-17,210.5,212.0103,209.1,210.44,1539145,195.264460892318,196.66544861339,193.965789893509,195.208803563798,1659237.02152165,0.0,1.0
2021-08-18,205.6,209.98,205.41,209.43,3367717,190.719112396487,194.782097378475,190.542864189506,194.271905200371,3630483.62851312,0.0,1.0
2021-08-19,206.18,206.79,204.49,205.0,2650010,191.257133238851,191.822982745475,189.689451818861,190.162539111284,2856777.43123785,0.0,1.0
2021-08-20,207.53,208.91,205.69,206.69,1817902,192.50942313056,193.789541686528,190.802598389268,191.730220531274,1959744.07862692,0.0,1.0
2021-08-23,207.74,209.1,207.2,208.24,1201547,192.704223780381,193.965789893509,192.203307823697,193.168034851384,1295297.8864878,0.0,1.0
2021-08-24,211.89,213.5,209.495,210.19,1690848,196.553855669707,198.047327318337,194.332200639602,194.976898028296,1822776.67105168,0.0,1.0
2021-08-25,211.39,213.4899,209.27,211.35,1740346,196.090044598704,198.037958334703,194.12348565765,196.052939713023,1876136.75999149,0.0,1.0
2021-08-26,207.79,211.6143,207.61,210.25,2072198,192.750604887481,196.298110245156,192.58363290192,195.032555356817,2233881.56250588,0.0,1.0
2021-08-27,210.68,211.58,208.1,208.65,1533194,195.431432877879,196.266292805685,193.038167751503,193.548359929607,1652821.69384617,0.0,1.0
2021-08-30,207.47,210.9,207.25,210.64,1546116,192.453765802039,195.635509749121,192.249688930798,195.394327992199,1666751.93485147,0.0,1.0
2021-08-31,211.65,214.52,206.69,207.0,2791978,196.331226355625,198.993501903183,191.730220531274,192.017783395296,3009822.50591983,0.0,1.0
2021-09-01,211.05,212.86,208.54,212.86,1597996,195.774653070422,197.453649147453,193.446321493986,197.453649147453,1722679.87970172,0.0,1.0
2021-09-02,218.21,219.58,211.52,211.52,2520062,202.416427607186,203.687269941735,196.210635477165,196.210635477165,2716690.2188747,0.0,1.0
2021-09-03,216.92,218.24,213.33,218.11,1642695,201.219795043998,202.444256271447,197.889631554196,202.323665392986,1770866.52594038,0.0,1.0
2021-09-07,216.32,218.36,214.62,216.07,1841346,201.590843900801,203.491940986404,200.006596329465,201.357866316781,1975883.22471633,1.0,1.0
2021-09-08,213.36,217.01,212.65,216.03,1738579,198.832389306004,202.233862032696,198.170732967388,201.320589903338,1865607.59408829,0.0,1.0
2021-09-09,213.95,215.2972,212.38,213.0,1545096,199.382216404292,200.637686009058,197.919117176646,198.496901585016,1657987.83442997,0.0,1.0
2021-09-10,204.69,209.99,203.2,208.99,4442622,190.752726692192,195.691851473415,189.364180291433,194.759941137335,4767220.43741681,0.0,1.0
2021-09-13,209.1,211.87,204.17,204.93,2524931,194.862451274304,197.443842905245,190.26813331743,190.976385172851,2709414.09515986,0.0,1.0
2021-09-14,203.65,210.79,203.35,209.9,2297021,189.783539942669,196.437379742279,189.503966841845,195.607979543168,2464851.94022259,0.0,1.0
2021-09-15,206.58,208.61,203.16,203.17,2666285,192.514037227383,194.405815209625,189.32690387799,189.33622298135,2861096.06983846,0.0,1.0
2021-09-16,205.52,209.25,203.5,207.28,2524899,191.526212271138,195.002237824716,189.643753392257,193.166374462639,2709379.75709238,0.0,1.0
2021-09-17,205.62,207.47,204.0,205.12,3717682,191.619403304746,193.343437426494,190.109708560297,191.153448136706,3989312.98008622,0.0,1.0
2021-09-20,202.53,204.24,200.83,203.06,2177507,188.739800366259,190.333367040956,187.155552794923,189.233712844382,2336605.69659498,0.0,1.0
2021-09-21,202.39,205.25,201.97,203.92,1939273,188.609332919208,191.274596480397,188.217930578055,190.03515573341,2080965.22263893,0.0,1.0
2021-09-22,201.99,205.17,201.53,204.46,2234988,188.236568784776,191.20004365351,187.807890030179,190.538387314893,2398286.5233597,0.0,1.0
2021-09-23,202.46,204.59,201.62,202.35,2370345,188.674566642734,190.659535658584,187.891761960427,188.572056505765,2543533.32958076,0.0,1.0
2021-09-24,203.89,205.41,202.3,202.3,1713005,190.007198423328,191.423702134169,188.525460988961,188.525460988961,1838165.03978893,0.0,1.0
2021-09-27,206.61,208.29,203.1,203.1,2053173,192.541994537465,194.107603902079,189.270989257825,189.270989257825,2203187.28155409,0.0,1.0
2021-09-28,203.28,208.02,203.0,206.45,1994058,189.438733118319,193.855988111338,189.177798224217,192.392888883692,2139753.06721898,0.0,1.0
2021-09-29,203.93,205.91,203.188,203.69,1457487,190.044474836771,191.889657302209,189.3529973674,189.820816356112,1563977.71713851,0.0,1.0
2021-09-30,200.16,207.55,200.1,206.04,1634091,186.53117286975,193.41799025338,186.475258249585,192.0108056459,1753485.21926891,0.0,1.0
2021-10-01,202.6,203.77,198.86,201.0,1786175,188.805034089785,189.895369182998,185.319689432846,187.313977552057,1916681.17719738,0.0,1.0
2021-10-04,199.45,204.77,198.7,202.5,1752089,185.869516531133,190.827279519078,185.170583779073,188.711843056177,1880104.69694995,0.0,1.0
2021-10-05,201.4,203.99,199.74,200.06,1528163,187.686741686489,190.100389456936,186.139770528596,186.437981836142,1639817.6314132,0.0,1.0
2021-10-06,203.25,203.39,197.291,199.41,1914507,189.410775808237,189.541243255288,183.857522115537,185.83224011769,2054389.70454329,0.0,1.0
2021-10-07,204.71,207.37,204.6,204.78,1731536,190.771364898913,193.250246392886,190.668854761945,190.836598622439,1858050.00005019,0.0,1.0
2021-10-08,205.18,209.0,204.31,207.5,1478868,191.209362756871,194.769260240696,190.398600764481,193.371394736576,1586920.91153416,0.0,1.0
2021-10-11,203.93,207.51,203.56,204.85,1048469,190.044474836771,193.380713839937,189.699668012422,190.901832345965,1125074.97707389,0.0,1.0
2021-10-12,202.1,205.12,201.77,204.2,1368644,188.339078921745,191.153448136706,188.031548510839,190.296090627513,1468643.43812008,0.0,1.0
2021-10-13,199.47,202.0,197.25,201.44,1962368,185.888154737855,188.245887888137,183.819313791757,187.724018099932,2105747.64977366,0.0,1.0
2021-10-14,203.04,207.22,202.88,204.89,2531624,189.21507463766,193.110459842474,189.065968983887,190.939108759408,2716596.11658496,0.0,1.0
2021-10-15,206.19,208.06,204.01,204.14,1439927,192.150592196312,193.893264524781,190.119027663657,190.240176007348,1545134.70261217,0.0,1.0
2021-10-18,204.57,205.87,203.23,205.46,1392244,190.640897451862,191.852380888766,189.392137601515,191.470297650973,1493967.76288213,0.0,1.0
2021-10-19,206.63,207.13,204.57,205.91,1145337,192.560632744187,193.026587912227,190.640897451862,191.889657302209,1229020.59957603,0.0,1.0
2021-10-20,214.76,216.0,207.33,208.42,2807503,200.137063776516,201.292632593255,193.212969979443,194.22875224577,3012632.10773031,0.0,1.0
2021-10-21,216.23,216.3,213.32,213.39,1491684,201.506971970554,201.572205694079,198.795112892561,198.860346616087,1600673.30755748,0.0,1.0
2021-10-22,216.4,219.12,214.71,216.07,1412479,201.665396727687,204.200192841825,200.090468259712,201.357866316781,1515681.22523637,0.0,1.0
2021-10-25,215.62,218.11,215.415,216.85,1710131,200.938506665545,203.258963402384,200.747465046649,202.084756378923,1835081.05210393,0.0,1.0
2021-10-26,215.67,216.37,213.49,215.76,1441792,200.985102182349,201.637439417605,198.953537649695,201.068974112596,1547135.96810714,0.0,1.0
2021-10-27,213.4,216.5,213.27,215.67,1354425,198.869665719448,201.758587761295,198.748517375757,200.985102182349,1453385.53245094,0.0,1.0
2021-10-28,215.75,216.145,212.97,213.38,1370132,201.059655009235,201.427759591987,198.468944274933,198.851027512726,1470240.15825762,0.0,1.0
2021-10-29,213.61,216.07,213.3,214.97,1499250,199.065366890024,201.357866316781,198.77647468584,200.332764947093,1608792.11438587,0.0,1.0
2021-11-01,216.13,217.53,213.775,213.82,1633210,201.413780936946,202.718455407458,199.219132095478,199.261068060601,1752539.84934876,0.0,1.0
2021-11-02,214.71,217.38,213.54,216.93,1705139,200.090468259712,202.578668857046,199.000133166499,202.15930920581,1829724.31357799,0.0,1.0
2021-11-03,218.25,218.34,209.21,212.52,2927951,203.389430849435,203.473302779682,194.964961411273,198.049584623697,3141880.59370232,0.0,1.0
2021-11-04,213.16,226.7602,210.64,225.23,3722267,198.646007238788,211.320174191542,196.297593191867,209.894164995273,3994232.98131648,0.0,1.0
2021-11-05,214.12,222.82,213.685,214.66,2521832,199.540641161425,207.64826108532,199.13526016523,200.043872742908,2706088.66793792,0.0,1.0
2021-11-08,218.16,219.63,213.74,215.0,1976537,203.305558919188,204.675467113225,199.186515233715,200.360722257175,2120951.90221237,0.0,1.0
2021-11-09,216.2,218.92,216.08,217.5,1968962,201.479014660471,204.013810774609,201.367185420142,202.690498097375,2112823.43780252,0.0,1.0
2021-11-10,217.84,220.9,216.48,216.59,2420682,203.007347611642,205.858993240047,201.739949554574,201.842459691542,2597548.18278193,0.0,1.0
2021-11-11,217.7,219.69,216.98,217.45,1134122,202.876880164591,204.73138173339,202.205904722614,202.643902580571,1216986.17999101,0.0,1.0
2021-11-12,217.73,219.83,217.3774,218.44,1447625,202.904837474673,204.861849180441,202.576245890172,203.56649381329,1553395.15396888,0.0,1.0
2021-11-15,215.53,218.42,215.14,217.98,1551063,200.854634735298,203.547855606569,200.491189704227,203.137815058693,1664390.81094926,0.0,1.0
2021-11-16,217.76,221.765,215.54,216.15,1701365,202.932794784756,206.665095680756,200.863953838659,201.432419143667,1825674.56774527,0.0,1.0
2021-11-17,216.98,220.72,216.91,219.0,1452554,202.205904722614,205.691249379552,202.140670999088,204.088363601495,1558684.28942447,0.0,1.0
2021-11-18,218.75,220.25,216.62,217.18,1918858,203.855386017475,205.253251521595,201.870417001625,202.39228678983,2059058.60865515,0.0,1.0
2021-11-19,210.51,218.4,208.89,218.4,2981403,196.176444848177,203.529217399847,194.666750103727,203.529217399847,3199238.04315915,0.0,1.0
2021-11-22,211.55,214.95,210.83,211.07,2005731,197.1456315977,200.314126740371,196.474656155722,196.698314636381,2152278.95039471,0.0,1.0
2021-11-23,213.24,214.105,211.22,211.53,2441905,198.720560065675,199.526662506384,196.838101186793,197.126993390978,2620321.83296942,0.0,1.0
2021-11-24,210.58,214.78,209.18,212.37,1738664,196.241678571702,200.155701983238,194.93700410119,197.909798073285,1865698.80458002,0.0,1.0
2021-11-26,202.03,208.35,200.68,208.01,1899314,188.273845198219,194.163518522244,187.015766244511,193.846669007977,2038086.63394542,0.0,1.0
2021-11-29,199.61,204.9,198.91,203.13,3474766,186.018622184906,190.948427862769,185.36628494965,189.298946567907,3728648.41763289,0.0,1.0
2021-11-30,191.9,198.72,191.74,198.0,3545778,178.83359349373,185.189221985795,178.684487839957,184.518246543817,3804848.88161606,0.0,1.0
2021-12-01,194.72,201.48,192.36,195.46,2785920,181.461580641475,187.761294513375,179.262272248327,182.151194290174,2989472.15428372,0.0,1.0
2021-12-02,197.79,199.04,193.63,194.69,2226614,184.322545373241,185.48743329334,180.445798375148,181.433623331393,2389300.6803276,0.0,1.0
2021-12-03,199.86,201.7,198.08,198.79,2363907,186.251599768926,187.966314787313,184.592799370704,185.25445570932,2536624.93963084,0.0,1.0
2021-12-06,206.59,208.56,201.62,202.71,1844567,193.455266666823,195.300016535325,188.801253039184,189.821952205004,1969804.71555884,1.0,1.0
2021-12-07,207.97,209.42,206.62,206.95,2028212,194.747527996027,196.105338812944,193.483359304415,193.79237831792,2165918.37637397,0.0,1.0
2021-12-08,208.31,209.0,206.44,207.86,1462558,195.065911222063,195.712041886665,193.314803478867,194.644521658192,1561859.04072787,0.0,1.0
2021-12-09,211.3,211.37,207.73,208.28,1518824,197.865810768671,197.931360256384,194.522786895296,195.037818584472,1621945.24639329,0.0,1.0
2021-12-10,214.94,215.46,211.97,212.78,2176635,201.27438412976,201.761323181344,198.493213008212,199.25171422318,2324418.62347661,0.0,1.0
2021-12-13,215.15,216.612,212.885,214.95,1857717,201.471032592899,202.840080464853,199.35003845475,201.28374834229,1983847.54079077,0.0,1.0
2021-12-14,216.62,217.85,212.86,213.38,2605474,202.847571834877,203.999369976124,199.326627923423,199.813566975007,2782373.84246055,0.0,1.0
2021-12-15,217.46,218.87,213.65,217.04,2513865,203.634165687436,204.954519654231,200.06640071333,203.240868761157,2684545.0077326,0.0,1.0
2021-12-16,218.67,220.38,216.51,216.54,2063688,204.767235403622,206.368515746331,202.744565497042,202.772658134634,2203803.03553201,0.0,1.0
2021-12-17,219.62,221.0903,216.065,218.65,4056769,205.656835594016,207.03365576237,202.327858039437,204.748506978561,4332205.17667988,0.0,1.0
2021-12-20,217.0,219.54,213.03,216.77,1843659,203.203411911035,205.581921893772,199.485819536441,202.988035022834,1968835.06648578,0.0,1.0
2021-12-21,220.24,221.65,216.0,216.0,1570625,206.237416770905,207.5577707377,202.266990657989,202.266990657989,1677263.29885257,0.0,1.0
2021-12-22,222.33,223.1428,219.93,220.0,1539793,208.194537189771,208.955660384247,205.94712618246,206.012675670174,1644337.94618709,0.0,1.0
2021-12-23,225.89,226.95,222.27,223.45,1286149,211.528196850616,212.520803378845,208.138351914589,209.243328993183,1373472.67142439,0.0,1.0
2021-12-27,227.86,228.6712,225.91,227.59,932555,213.372946719117,214.132571639588,211.546925275677,213.120112980795,995871.245944423,0.0,1.0
2021-12-28,230.54,230.97,227.78,227.78,864784,215.882555677281,216.285216816091,213.298033018873,213.298033018873,923498.903070383,0.0,1.0
2021-12-29,231.65,232.31,230.49,230.6,821398,216.921983268162,217.540021295173,215.835734614629,215.938740952464,877167.190864086,0.0,1.0
2021-12-30,230.75,232.89,230.59,231.47,768321,216.079204140421,218.08314562194,215.929376739933,216.753427442614,820486.503804348,0.0,1.0
2021-12-31,229.63,232.28,229.6,231.11,921681,215.030412337009,217.511928657581,215.002319699418,216.416315791517,984258.950767838,0.0,1.0
2022-01-03,234.2,234.4,228.65,229.49,1434455,219.30985746343,219.497141714039,214.112719509024,214.899313361582,1531847.97475882,0.0,1.0
2022-01-04,233.3,236.95,232.88,234.11,1614073,218.467078335689,221.885015909307,218.073781409409,219.225579550656,1723661.22057707,0.0,1.0
2022-01-05,236.52,239.595,233.39,234.82,1559279,221.482354770498,224.361850123615,218.551356248463,219.890438640319,1665146.95702127,0.0,1.0
2022-01-06,227.54,235.1514,226.08,232.82,2258394,213.073291918142,220.200768643578,211.706116888695,218.017596134226,2411728.6879738,0.0,1.0
2022-01-07,233.18,234.09,225.2001,227.14,2049761,218.354707785323,219.206851125595,210.882159828139,212.698723416924,2188930.45553162,0.0,1.0
2022-01-10,233.69,236.0,230.13,234.09,1675124,218.832282624377,220.995415718913,215.498622963532,219.206851125595,1788857.30599418,0.0,1.0
2022-01-11,240.14,241.19,232.6,235.73,1885257,224.872199706525,225.855442022223,217.811583458556,220.742581980591,2013257.38161872,0.0,1.0
2022-01-12,238.78,240.84,236.08,240.09,1352586,223.598666802382,225.527694583657,221.070329419157,224.825378643873,1444420.44176159,0.0,1.0
2022-01-13,240.55,242.21,237.39,237.93,1138997,225.256132420274,226.810591700331,222.297041260648,222.802708737293,1216329.71944492,0.0,1.0
2022-01-14,242.17,242.35,238.89,239.62,1327775,226.773134850209,226.941690675757,223.701673140217,224.385260654941,1417924.88763006,0.0,1.0
2022-01-18,239.98,241.75,236.89,241.33,1440861,224.722372306037,226.379837923929,221.828830634125,225.98654099765,1538688.91304291,0.0,1.0
2022-01-19,238.8,244.17,238.49,240.81,1447751,223.617395227443,228.645977356301,223.327104638999,225.499601946066,1546046.71272717,0.0,1.0
2022-01-20,240.39,244.68,237.74,238.4,1429163,225.106305019786,229.123552195355,222.624788699214,223.242826726224,1526196.67201149,0.0,1.0
2022-01-21,236.25,242.18,235.67,240.61,1781994,221.229521032175,226.782499062739,220.686396705408,225.312317695457,1902983.29325936,0.0,1.0
2022-01-24,236.42,236.83,228.335,233.87,1980327,221.388712645193,221.772645358942,213.817746814314,219.000838449925,2114782.20251608,0.0,1.0
2022-01-25,234.74,236.1199,228.01,233.91,1557825,219.815524940075,221.107692627154,213.513409907074,219.038295300047,1663594.23702985,0.0,1.0
2022-01-26,234.02,238.96,230.75,235.36,1762039,219.141301637882,223.76722262793,216.079204140421,220.396106116964,1881673.43945683,0.0,1.0
2022-01-27,227.43,232.64,224.41,231.04,2338795,212.970285580307,217.849040308678,210.142293396108,216.350766303804,2497588.55044323,0.0,1.0
2022-01-28,233.45,234.46,226.015,227.66,2682816,218.607541523646,219.553326989222,211.645249507247,213.185662468508,2864967.01273343,0.0,1.0
2022-01-31,230.46,232.97,227.65,230.73,2622249,215.807641977037,218.158059322183,213.176298255977,216.06047571536,2800287.7887165,0.0,1.0
2022-02-01,225.91,229.91,223.49,229.46,2318881,211.546925275677,215.292610287862,209.280785843305,214.871220723991,2476322.48035435,0.0,1.0
2022-02-02,230.02,230.61,225.32,225.91,2044194,215.395616625697,215.948105164994,210.99443673638,211.546925275677,2182985.48153419,0.0,1.0
2022-02-03,217.56,225.0,217.27,225.0,3029446,203.727807812741,210.694781935405,203.456245649357,210.694781935405,3235131.61426548,0.0,1.0
2022-02-04,221.37,223.04,213.16,213.34,2036919,207.295572786847,208.859396279434,199.607554299337,199.776110124886,2175216.54209979,0.0,1.0
2022-02-07,224.48,226.6,218.01,218.16,1473260,210.207842883821,212.193055940279,204.149197376612,204.289660564568,1573287.65788621,0.0,1.0
2022-02-08,231.77,232.41,224.56,226.57,1613889,217.034353818528,217.633663420477,210.282756584064,212.164963302687,1723464.72781337,0.0,1.0
2022-02-09,232.38,233.9,230.435,232.73,1112649,217.605570782886,219.028931087516,215.784231445711,217.933318221452,1188192.80999921,0.0,1.0
2022-02-10,230.27,235.5,229.3,230.06,1358090,215.629721938959,220.52720509239,214.721393323504,215.433073475819,1450298.13834536,0.0,1.0
2022-02-11,227.5,233.44,226.78,230.0,1215475,213.03583506802,218.598177311115,212.361611765827,215.376888200636,1298000.22804478,0.0,1.0
2022-02-14,225.24,229.16,223.54,228.71,1471985,210.919523036136,214.590294348077,209.327606905957,214.168904784206,1571926.09118122,0.0,1.0
2022-02-15,228.41,229.74,226.16,226.93,1683433,213.887978408292,215.133418674844,211.781030588938,212.502074953784,1797730.44932895,0.0,1.0
2022-02-16,229.0,229.9235,227.06,227.81,1241906,214.44046694759,215.305251974778,212.62380971668,213.326125656465,1326225.77281324,0.0,1.0
2022-02-17,227.11,229.865,226.12,227.49,1222774,212.670630779332,215.250471331475,211.743573738817,213.02647085549,1305794.7969701,0.0,1.0
2022-02-18,228.65,230.8,225.05,226.99,1339848,214.112719509024,216.126025203073,210.741602998057,212.558260228967,1430817.58945707,0.0,1.0
2022-02-22,227.73,229.335,225.4,227.35,1577854,213.251211956221,214.75416806736,211.069350436623,212.895371880063,1684983.11509604,0.0,1.0
2022-02-23,225.09,229.18,224.86,228.58,1596053,210.779059848179,214.609022773138,210.563682959978,214.04717002131,1704417.74447977,0.0,1.0
2022-02-24,224.43,224.88,218.52,220.94,3009939,210.161021821168,210.582411385039,204.626772215665,206.892911648037,3214300.17762675,0.0,1.0
2022-02-25,232.84,234.12,225.15,225.51,1863584,218.036324559287,219.234943763187,210.835245123362,211.172356774458,1990112.88342467,0.0,1.0
2022-02-28,237.78,239.13,228.105,228.7,3367876,222.662245549336,223.926414240948,213.602369926113,214.159540571676,3596539.47306734,0.0,1.0
2022-03-01,237.1,239.35,233.6,237.09,1546339,222.025479097264,224.132426916618,218.748004711602,222.016114884734,1651328.38983487,0.0,1.0
2022-03-02,240.51,241.95,237.87,239.0,1462284,225.218675570152,226.567122174539,222.74652346211,223.804679478052,1561566.43737323,0.0,1.0
2022-03-03,237.81,241.99,236.12,241.21,1285682,222.690338186927,226.60457902466,221.107786269279,225.874170447284,1372973.96424695,0.0,1.0
2022-03-04,241.63,241.94,232.4831,234.32,1345698,226.267467373564,226.557757962008,217.702115814075,219.422228013796,1437064.77786824,0.0,1.0
2022-03-07,237.85,241.94,236.86,241.13,1733902,222.727795037049,226.557757962008,221.800737996533,225.799256747041,1851626.0650423,0.0,1.0
2022-03-08,229.1,236.72,229.0,235.08,1816094,215.582900876306,222.753314253336,215.488800963222,221.210075678752,1929963.52544085,1.12,1.0
2022-03-09,231.26,233.69,230.11,233.13,1298146,217.615458998929,219.902086886879,216.533309998458,219.375127373607,1379540.06273735,0.0,1.0
2022-03-10,229.46,230.035,225.49,229.02,2156162,215.92166056341,216.462735063645,212.18589401396,215.507620945839,2291353.86986664,0.0,1.0
2022-03-11,226.86,232.0,226.44,231.0,1757134,213.475062823216,218.311798355753,213.079843188262,217.370799224909,1867306.7194275,0.0,1.0
2022-03-14,226.2,229.57,224.22,229.57,1984020,212.854003396859,216.025170467803,210.990825117789,216.025170467803,2108418.52555272,0.0,1.0
2022-03-15,233.08,234.25,227.94,228.21,1683942,219.328077417064,220.429046400152,214.491341884527,214.745411649855,1789525.56363157,0.0,1.0
2022-03-16,237.5,238.2,233.3,234.5,1536134,223.487293575394,224.145992966984,219.53509722585,220.664296182863,1632449.96690124,0.0,1.0
2022-03-17,242.39,242.88,234.89,234.89,2136668,228.08877932522,228.549868899333,221.031285843892,221.031285843892,2270637.59143339,0.0,1.0
2022-03-18,241.16,243.71,239.16,241.71,3416262,226.931350394282,229.330898177934,225.049352132594,227.448899916246,3630462.43936139,0.0,1.0
2022-03-21,243.51,245.99,240.1733,240.48,1488605,229.142698351765,231.476376196257,226.002866551878,226.291470985308,1581940.88730477,0.0,1.0
2022-03-22,243.53,246.78,243.44,244.74,1561607,229.161518334382,232.219765509624,229.076828412606,230.300127282703,1659520.13005555,0.0,1.0
2022-03-23,238.5,243.6,238.48,242.45,1530331,224.428292706238,229.227388273541,224.409472723621,228.14523927307,1626283.11742201,0.0,1.0
2022-03-24,242.1,242.915,238.5,238.97,1120725,227.815889577275,228.582803868913,224.428292706238,224.870562297734,1190994.72386875,0.0,1.0
2022-03-25,243.58,243.96,241.35,242.8,1323635,229.208568290924,229.566147960645,227.110140229142,228.474588968866,1406627.22909546,0.0,1.0
2022-03-28,243.66,244.0,241.37,244.0,1470830,229.283848221391,229.603787925878,227.128960211759,229.603787925878,1563051.39058009,0.0,1.0
2022-03-29,243.34,245.55,240.14,245.43,1238099,228.982728499521,231.062336578686,225.971531280821,230.949416682985,1315728.10156566,0.0,1.0
2022-03-30,245.83,246.07,243.14,243.88,943386,231.325816335322,231.551656126725,228.794528673353,229.490868030177,1002536.52641963,0.0,1.0
2022-03-31,239.61,244.9,239.5,243.08,1784248,225.472801741474,230.450687143638,225.369291837081,228.738068725502,1896120.77367184,0.0,1.0
2022-04-01,246.25,247.84,240.775,242.2,1584726,231.721035970277,233.217224588318,226.569065728907,227.909989490359,1684088.69685036,0.0,1.0
2022-04-04,242.26,246.19,241.36,244.95,1405169,227.96644943821,231.664576022426,227.119550220451,230.49773710018,1493273.43027409,0.0,1.0
2022-04-05,245.09,248.97,240.77,240.77,1357059,230.629476978498,234.280553606172,226.564360733253,226.564360733253,1442146.92183952,0.0,1.0
2022-04-06,249.61,250.32,243.04,243.69,1372941,234.882793049912,235.550902432811,228.700428760268,229.312078195317,1459024.72701428,0.0,1.0
2022-04-07,255.13,256.17,248.66,249.48,1647993,240.077108252169,241.055747348247,233.98884387561,234.760463162902,1751322.55278738,0.0,1.0
2022-04-08,257.9,259.3,254.79,256.29,1493021,242.683675844607,244.001074627788,239.757168547682,241.168667243948,1586633.77155434,0.0,1.0
2022-04-11,254.12,259.45,253.455,257.94,1172904,239.126699130017,244.142224497414,238.500934708006,242.72131580984,1246445.35957041,0.0,1.0
2022-04-12,254.82,257.45,253.41,254.37,1102501,239.785398521608,242.260226235727,238.458589747118,239.361948912728,1171628.07473735,0.0,1.0
2022-04-13,258.99,259.37,254.8,255.9,1500561,243.709364897226,244.066944566947,239.766578538991,240.801677582919,1594646.53134642,0.0,1.0
2022-04-14,259.21,265.22,258.87,260.0,1381120,243.916384706012,249.571789482383,243.596445001525,244.659774019378,1467716.55225823,0.0,1.0
2022-04-18,258.96,261.53,257.8,258.1,1157023,243.681134923301,246.099502689569,242.589575931522,242.871875670775,1229568.61709589,0.0,1.0
2022-04-19,261.03,262.31,258.66,260.13,1501891,245.629003124148,246.833482011628,243.398835184048,244.782103906388,1596059.92266252,0.0,1.0
2022-04-20,268.87,269.84,261.46,262.47,1452542,253.006436309963,253.919205466881,246.03363275041,246.984041872563,1543616.72863348,0.0,1.0
2022-04-21,264.61,269.97,264.35,269.14,1131997,248.997780012568,254.041535353891,248.753120238549,253.26050607529,1202973.48094783,0.0,1.0
2022-04-22,255.06,263.0,254.71,263.0,1262075,240.01123831301,247.48277141191,239.681888617215,247.48277141191,1341207.40246417,0.0,1.0
2022-04-25,254.36,255.17,246.78,255.17,1402184,239.35253892142,240.114748217403,232.219765509624,240.114748217403,1490101.27006462,0.0,1.0
2022-04-26,252.6,256.41,252.16,252.2,887350,237.696380451135,241.281587139649,237.282340833563,237.319980798797,942987.055901253,0.0,1.0
2022-04-27,250.77,255.25,248.635,252.67,1208340,235.974352041691,240.190028147871,233.965318897339,237.762250390294,1284103.20519267,0.0,1.0
2022-04-28,254.24,254.74,249.76,252.9,917601,239.239619025718,239.71011859114,235.023942919538,237.978680190388,975134.800791175,0.0,1.0
2022-04-29,246.78,253.6799,246.06,252.59,1423838,232.219765509624,238.712565412533,231.542246135416,237.686970459826,1513112.98101125,0.0,1.0
2022-05-02,246.11,249.48,241.61,247.21,1497478,231.589296091959,234.760463162902,227.354800003162,232.624395135887,1591370.22651366,0.0,1.0
2022-05-03,247.29,250.65,246.315,246.74,1115853,232.699675066354,235.861432145989,231.782200913782,232.18212554439,1185817.2483108,0.0,1.0
2022-05-04,255.67,256.705,245.9,248.14,1121276,240.585247782825,241.559181883248,231.391686274481,233.499524327571,1191580.27169971,0.0,1.0
2022-05-05,252.08,255.807,249.79,253.9,1628528,237.207060903096,240.714164663751,235.052172893464,238.919679321232,1730637.09266102,0.0,1.0
2022-05-06,266.9,267.51,255.04,255.8,2208190,251.1526680222,251.726677492015,239.992418330393,240.707577669835,2346644.03783242,0.0,1.0
2022-05-09,261.41,268.47,259.72,266.8,2228521,245.986582793868,252.630036657625,244.396294262742,251.058568109116,2368249.79636459,0.0,1.0
2022-05-10,260.65,264.44,258.63,262.02,1612907,245.271423454427,248.837810160325,243.370605210123,246.560592263683,1714036.6522483,0.0,1.0
2022-05-11,260.2,267.53,259.69,260.11,1410698,244.847973845547,251.745497474632,244.368064288817,244.763283923771,1499149.09988819,0.0,1.0
2022-05-12,260.03,260.73,254.27,259.43,1675418,244.688003993304,245.346703384894,239.267848999644,244.123404514798,1780467.10680562,0.0,1.0
2022-05-13,259.19,261.98,258.03,261.05,1520115,243.897564723395,246.522952298449,242.806005731616,245.647823106764,1615426.57179392,0.0,1.0
2022-05-16,266.49,269.435,262.31,265.46,1542736,250.766858378555,253.538100818889,246.833482011628,249.797629273785,1639465.91387037,0.0,1.0
2022-05-17,271.35,271.71,267.51,268.57,1436254,255.340114154455,255.678873841559,251.726677492015,252.72413657071,1526307.46716223,0.0,1.0
2022-05-18,257.57,270.0,255.93,269.57,2387276,242.373146131428,254.069765327816,240.829907556844,253.665135701553,2536958.77259675,0.0,1.0
2022-05-19,256.88,259.15,253.13,255.46,1692008,241.723856731146,243.859924758161,238.195109990482,240.387637965348,1798097.30374866,0.0,1.0
2022-05-20,259.49,261.87,254.42,256.76,1623714,244.179864462648,246.419442394056,239.40899886927,241.610936835445,1725521.25371685,0.0,1.0
2022-05-23,263.37,265.76,261.355,262.27,1092268,247.830941090322,250.079929013039,245.934827841672,246.795842046394,1160753.46320522,0.0,1.0
2022-05-24,264.96,266.65,261.41,264.24,1383193,249.327129708364,250.917418239489,245.986582793868,248.649610334156,1469919.52985093,0.0,1.0
2022-05-25,265.75,266.535,263.435,265.35,1097479,250.07051902173,250.809203339442,247.892106033827,249.694119369393,1166291.19414375,0.0,1.0
2022-05-26,268.88,271.0,267.705,269.29,1695832,253.015846301271,255.01076445866,251.91017232253,253.401655944917,1802161.06945753,0.0,1.0
2022-05-27,272.4,272.97,266.29,268.11,1248133,256.328163241841,256.864532746422,250.578658552386,252.291276970521,1326391.23575049,0.0,1.0
2022-05-31,268.29,273.575,267.33,270.22,3557126,252.460656814073,257.433837220583,251.557297648463,254.276785136602,3780158.6456413,0.0,1.0
2022-06-01,264.58,271.58,262.145,271.29,2622862,248.969550038643,255.556543954549,246.678217155038,255.283654206605,2787316.07078974,0.0,1.0
2022-06-02,263.43,265.21,257.59,265.21,1656301,247.887401038173,249.562379491074,242.391966114045,249.562379491074,1760151.46636198,0.0,1.0
2022-06-03,253.97,263.31,253.69,262.82,2331399,238.985549260391,247.774481142471,238.722069503754,247.313391568358,2477578.27141616,0.0,1.0
2022-06-06,258.32,259.74,254.52,256.19,1615074,243.078895479561,244.415114245359,239.503098782355,241.074567330864,1716339.52366334,0.0,1.0
2022-06-07,262.28,262.82,255.15,257.18,1792292,247.859171064247,248.369480475467,241.121196801291,243.039582180506,1896570.31346301,1.12,1.0
2022-06-08,260.78,262.6,258.89,259.52,1235595,246.44164492197,248.161576641266,244.655561982702,245.250922962458,1307483.823207,0.0,1.0
2022-06-09,257.58,262.54,257.45,260.2,1101581,243.41758915178,248.104875595575,243.294736886116,245.893534813623,1165672.68194853,0.0,1.0
2022-06-10,253.29,256.09,251.88,253.24,1402958,239.363464384868,242.009513183785,238.030989811128,239.316213513459,1484584.26073175,0.0,1.0
2022-06-13,242.23,249.8,241.15,248.88,2242025,228.911571629147,236.065353560504,227.890952806707,235.195937526574,2372469.47318957,0.0,1.0
2022-06-14,245.71,246.37,240.11,242.15,2205414,232.200232279229,232.823943781831,226.908134681396,228.835970234892,2333728.38873113,0.0,1.0
2022-06-15,247.1,249.71,243.96,247.05,1643374,233.513806504406,235.980301991967,230.546451779906,233.466555632996,1738988.03449268,0.0,1.0
2022-06-16,248.3,248.52,240.18,247.29,1904198,234.647827418227,234.855731252428,226.974285901368,233.693359815761,2014987.17717628,0.0,1.0
2022-06-17,244.52,251.82,241.54,250.17,3822924,231.075661539689,237.974288765437,228.259509603699,236.415010008932,4045347.61580438,0.0,1.0
2022-06-21,252.18,254.79,244.85,249.8,2324601,238.314495039583,240.780990527145,231.38751729099,236.065353560504,2459849.87225654,0.0,1.0
2022-06-22,255.9,259.02,250.2475,252.83,1506290,241.82995987243,244.778414248366,236.488248859617,238.928756367903,1593928.27589823,0.0,1.0
2022-06-23,259.68,260.28,254.92,257.29,1774209,245.402125750967,245.969136207878,240.903842792809,243.143534097606,1877435.21662703,0.0,1.0
2022-06-24,265.13,265.8,255.91,261.47,3406211,250.552470734573,251.185632411457,241.839410046712,247.093706947418,3604389.61061654,0.0,1.0
2022-06-27,267.88,269.155,262.31,264.34,1637310,253.151268662081,254.356165883016,247.887521587093,249.805906966307,1732571.22161797,0.0,1.0
2022-06-28,266.21,271.4,264.76,268.46,1494893,251.573089557013,256.47773000929,250.202814286145,253.699378770428,1581868.18085649,0.0,1.0
2022-06-29,267.34,269.88,264.84,268.19,1439636,252.640959250861,255.04130351845,250.2784156804,253.444224064818,1523396.24335355,0.0,1.0
2022-06-30,263.52,266.07,261.45,264.5,2029725,249.030992675196,251.440787117067,247.074806598854,249.957109754817,2147817.53168217,0.0,1.0
2022-07-01,268.03,268.95,260.65,263.76,1302771,253.293021276309,254.162437310238,246.318792656306,249.25779685796,1378568.22651694,0.0,1.0
2022-07-05,264.84,265.23,256.37,264.52,2331912,250.2784156804,250.646972477392,242.274118063677,249.976010103381,2467586.23751495,0.0,1.0
2022-07-06,271.09,273.1989,263.41,265.04,3259647,256.184774606553,258.177721860852,248.927040758096,250.467419166037,3449298.29099764,0.0,1.0
2022-07-07,275.78,277.45,272.05,272.05,5021185,260.616906344739,262.195085449807,257.09199133761,257.09199133761,5313325.28929758,0.0,1.0
2022-07-08,279.19,281.49,274.68,275.61,2325235,263.839415774848,266.012955859673,259.577387173736,260.456253381948,2460520.75935459,0.0,1.0
2022-07-11,279.91,281.908,276.8,277.19,1550508,264.519828323141,266.407973144654,261.580824121487,261.949380918479,1640718.94735171,0.0,1.0
2022-07-12,279.35,282.33,278.37,279.17,2599281,263.990618563358,266.806770499348,263.064501483737,263.820515426285,2750511.17839528,0.0,1.0
2022-07-13,273.75,279.52,273.46,276.86,1563413,258.698520965524,264.151271526149,258.424465911351,261.637525167178,1654374.78015978,0.0,1.0
2022-07-14,264.91,266.82,261.0,266.82,2260774,250.344566900373,252.149550188205,246.649548756171,252.149550188205,2392309.31893297,0.0,1.0
2022-07-15,274.11,274.38,267.29,269.02,1880627,259.038727239671,259.293881945281,252.593708379452,254.228588530211,1990044.78003416,0.0,1.0
2022-07-18,268.35,274.85,267.29,274.47,1597052,253.595426853328,259.738040136527,252.593708379452,259.378933513817,1689970.94907343,0.0,1.0
2022-07-19,274.6,276.38,270.08,270.2,2084776,259.501785779481,261.18391680165,255.230307004087,255.343709095469,2206071.48378732,0.0,1.0
2022-07-20,266.72,274.18,264.29,273.68,1669261,252.055048445387,259.104878459644,249.758656094898,258.632369745551,1766381.1800876,0.0,1.0
2022-07-21,266.35,267.75,263.46,264.79,1705941,251.705391996958,253.028416396417,248.974291629505,250.231164808991,1805195.27907249,0.0,1.0
2022-07-22,269.2,269.22,265.7218,267.0,1787231,254.398691667284,254.417592015848,251.111732048573,252.319653325278,1891214.85667559,0.0,1.0
2022-07-25,272.63,274.92,270.25,270.25,1323480,257.640101445957,259.8041913565,255.390959966878,255.390959966878,1400482.10808396,0.0,1.0
2022-07-26,274.83,275.655,272.82,274.15,1731443,259.719139787964,260.498779166216,257.819654757313,259.076527936798,1832181.02477349,0.0,1.0
2022-07-27,274.73,276.6,270.04,274.01,1120093,259.624638045145,261.39182063585,255.19250630696,258.944225496852,1185261.73866631,0.0,1.0
2022-07-28,273.22,275.75,270.59,275.41,1650669,258.197661728586,260.588555821893,255.712265892461,260.267249896311,1746707.46884641,0.0,1.0
2022-07-29,275.36,277.72,272.415,273.14,1836899,260.219999024901,262.450240155417,257.436922698898,258.122060334332,1943772.61753659,0.0,1.0
2022-08-01,273.41,276.9233,272.13,273.98,1434635,258.377215039942,261.697344770382,257.167592731865,258.915874974007,1518104.27745869,0.0,1.0
2022-08-02,271.44,275.03,270.77,274.95,1415574,256.515530706418,259.9081432736,255.882369029534,259.832541879346,1497934.27907399,0.0,1.0
2022-08-03,271.74,273.8,271.28,272.11,3549040,256.799035934873,258.745771836933,256.364327917908,257.148692383302,3755528.62217359,0.0,1.0
2022-08-04,280.1,284.46,279.26,280.63,3654716,264.699381634496,268.819657621381,263.905566994821,265.200240871434,3867353.01487607,0.0,1.0
2022-08-05,281.77,282.66,278.2834,278.56,2039836,266.277560739564,267.118626250649,262.982662974456,263.244054795092,2158516.80526004,0.0,1.0
2022-08-08,281.77,283.85,280.73,282.0,2391959,266.277560739564,268.243196990188,265.294742614253,266.494914748047,2531126.86460725,0.0,1.0
2022-08-09,285.04,288.465,283.37,284.32,1690735,269.367767729728,272.60445242126,267.78958862466,268.687355181435,1789104.57053475,0.0,1.0
2022-08-10,287.07,289.245,285.7,287.05,1400383,271.286153108943,273.341566015244,269.99147923233,271.267252760379,1481859.44325939,0.0,1.0
2022-08-11,286.0,289.63,284.38,286.9,1844936,270.274984460785,273.705397725095,268.744056227126,271.125500146151,1952277.22259497,0.0,1.0
2022-08-12,290.92,291.39,286.15,286.15,4395459,274.924470207453,275.3686283987,270.416737075013,270.416737075013,4651193.58533308,0.0,1.0
2022-08-15,290.87,293.5,288.0801,290.04,1057248,274.877219336044,277.362615172169,272.240715213152,274.092854870651,1118760.31961764,0.0,1.0
2022-08-16,290.61,293.2,289.23,291.04,1491726,274.631514804716,277.079109943714,273.327390753821,275.037872298835,1578516.91991088,0.0,1.0
2022-08-17,291.6,293.38,287.5401,288.63,1107686,275.567082058619,277.249213080787,271.730405801932,272.760380296911,1172132.88026649,0.0,1.0
2022-08-18,290.89,292.16,287.96,292.0,1845013,274.896119684608,276.096291818402,272.127218620027,275.945089029893,1952358.70257375,0.0,1.0
2022-08-19,292.98,293.96,290.735,291.37,1162557,276.871206109513,277.797323189134,274.749641983239,275.349728050136,1230196.35969396,0.0,1.0
2022-08-22,291.5,292.65,290.39,290.59,1348756,275.4725803158,276.559350358212,274.423610970515,274.612614456152,1427228.70475632,0.0,1.0
2022-08-23,286.33,291.39,285.81,291.0,1255012,270.586840212086,275.3686283987,270.09543114943,275.000071601708,1328030.53422089,0.0,1.0
2022-08-24,288.76,289.6,285.83,286.69,1808358,272.883232562575,273.67704720225,270.114331497994,270.927046486232,1913571.05812743,0.0,1.0
2022-08-25,291.85,291.94,286.81,288.81,1443331,275.803336415665,275.888387984201,271.040448577615,272.930483433984,1527306.22415369,0.0,1.0
2022-08-26,284.87,292.17,284.65,292.0,1724164,269.207114766937,276.105741992684,268.999210932736,275.945089029893,1824478.52132444,0.0,1.0
2022-08-29,287.19,289.29,282.0512,283.87,1146009,271.399555200325,273.384091799512,266.54329964037,268.262097338752,1212685.57152597,0.0,1.0
2022-08-30,285.07,288.51,283.6075,287.68,1235758,269.396118252574,272.646978205528,268.014030263854,271.862613740135,1307656.30679845,0.0,1.0
2022-08-31,283.45,286.71,283.15,285.41,2452085,267.865190018915,270.945946834796,267.581684790459,269.717424178156,2594751.08804141,0.0,1.0
2022-09-01,288.04,288.43,283.51,284.84,1267775,272.202820014282,272.571376811274,267.921891064606,269.178764244091,1341536.1052499,0.0,1.0
2022-09-02,287.7,292.78,286.26,289.87,2035334,271.881514088699,276.682202623876,270.520688992113,273.932201907859,2153752.87195497,0.0,1.0
2022-09-06,285.25,290.22,283.78,286.58,1242561,270.624640909213,275.339818701742,269.230010857902,271.886449050876,1309712.68565638,1.12,1.0
2022-09-07,290.0,291.84,284.89,285.36,2674999,275.131098558008,276.876757941963,270.283098855831,270.72900098108,2819563.88814565,0.0,1.0
2022-09-08,290.71,291.45,286.9,289.77,1985320,275.804695385513,276.506754050798,272.190041987216,274.912891135014,2092612.5872994,0.0,1.0
2022-09-09,292.84,294.53,290.88,291.25,1362869,277.825485868025,279.42883606307,275.965979132943,276.317008465586,1436522.48717594,0.0,1.0
2022-09-12,294.15,296.285,291.97,292.76,3001404,279.068319451166,281.093853573309,277.000092572351,277.74958763394,3163608.78345595,0.0,1.0
2022-09-13,286.82,291.65,286.14,291.14,2276181,272.114143753131,276.696499636011,271.469008763409,276.212648393719,2399192.57931806,0.0,1.0
2022-09-14,284.08,289.29,281.63,288.76,2454326,269.514629235721,274.457501730504,267.190245816869,273.954675929691,2586965.06403813,0.0,1.0
2022-09-15,289.96,292.15,284.57,289.34,2369413,275.093149440966,277.170863599042,269.979505919491,274.504938126807,2497463.11340783,0.0,1.0
2022-09-16,290.35,291.1,287.36,289.96,4982723,275.46315333213,276.174699276677,272.626456833204,275.093149440966,5252004.14483621,0.0,1.0
2022-09-19,289.32,289.45,285.76,287.59,2042901,274.485963568286,274.609298198674,271.108492151505,272.844664256199,2153305.43549983,0.0,1.0
2022-09-20,288.08,290.39,285.69,289.56,1768534,273.309540939969,275.501102449173,271.042081196681,274.713658270541,1864110.82821256,0.0,1.0
2022-09-21,284.95,294.28,284.88,291.07,1802145,270.340022531395,279.191654081554,270.27361157657,276.146237438895,1899538.26644504,0.0,1.0
2022-09-22,282.9,285.36,281.37,284.76,1142839,268.395130282968,270.72900098108,266.943576556093,270.159764225443,1204601.41269753,0.0,1.0
2022-09-23,277.77,280.89,273.62,280.67,1892171,263.528156022269,266.488187151583,259.590935129111,266.279467007849,1994429.53877606,0.0,1.0
2022-09-26,276.8,278.6,273.135,277.0,1994056,262.607889933989,264.315600200901,259.130802084971,262.797635519201,2101820.70667695,0.0,1.0
2022-09-27,277.62,282.35,276.14,279.07,2295360,263.38584683336,267.873329923633,261.981729502788,264.76150232615,2419408.06942132,0.0,1.0
2022-09-28,282.55,284.26,277.0,279.55,1561785,268.063075508846,269.685400262412,262.797635519201,265.21689173066,1646188.498406,0.0,1.0
2022-09-29,280.56,281.69,277.7,281.69,1472261,266.175106935982,267.247169492432,263.461745067445,267.247169492432,1551826.35564544,0.0,1.0
2022-09-30,277.47,283.985,277.35,279.82,2327218,263.24353764445,269.424500082745,263.129690293323,265.473048270696,2452987.77032909,0.0,1.0
2022-10-03,287.22,288.609,279.33,280.75,2315101,272.493634923556,273.811418012856,265.008171586926,266.355365241934,2440215.93167319,0.0,1.0
2022-10-04,293.02,293.07,288.5,289.15,1838260,277.996256894716,278.043693291019,273.708006668915,274.324679820856,1937605.02827201,0.0,1.0
2022-10-05,294.03,295.16,291.04,292.04,1220474,278.954472100039,280.026534656489,276.117775601113,277.066503527175,1286432.03859914,0.0,1.0
2022-10-06,293.08,294.68,291.72,292.39,1673135,278.05318057028,279.571145251979,276.762910590835,277.398558301297,1763556.18300887,0.0,1.0
2022-10-07,288.38,290.885,286.37,289.36,1956071,273.594159317788,275.970722772573,271.687216186403,274.523912685329,2061782.88449787,0.0,1.0
2022-10-10,285.73,289.68,283.79,288.0,2891154,271.080030313723,274.827505621669,269.239498137163,273.233642705884,3047400.54611902,0.0,1.0
2022-10-11,290.95,293.83,284.125,284.5,1815603,276.032390087767,278.764726514826,269.557321992394,269.913094964667,1913723.57672242,0.0,1.0
2022-10-12,288.36,294.91,288.2,291.99,2332940,273.575184759267,279.789352674973,273.423388291097,277.019067130872,2459019.00419794,0.0,1.0
2022-10-13,297.64,299.12,284.85,285.6,2205504,282.379379913123,283.783497243695,270.245149738789,270.956695683335,2324695.98439505,0.0,1.0
2022-10-14,295.3,300.75,293.1,300.0,2501594,280.159356566138,285.329923763176,278.072155128801,284.618377818629,2636787.56709883,0.0,1.0
2022-10-17,289.92,297.15,289.28,295.0,2596181,275.055200323923,281.914503229352,274.448014451244,279.874738188319,2736486.32941166,0.0,1.0
2022-10-18,293.74,296.23,290.4,295.0,2221862,278.679341001481,281.041673537375,275.510589728433,279.874738188319,2341938.01928264,0.0,1.0
2022-10-19,293.08,296.29,290.18,294.25,1548432,278.05318057028,281.098597212939,275.3018695847,279.163192243772,1632113.86264037,0.0,1.0
2022-10-20,294.31,296.975,291.92,292.8,1509523,279.220115919336,281.748475842292,276.952656176048,277.787536750982,1591102.1047579,0.0,1.0
2022-10-21,301.34,302.285,291.91,293.22,1881243,285.889673239553,286.786221129681,276.943168896787,278.186002479928,1982910.95721036,0.0,1.0
2022-10-24,306.95,308.28,303.445,303.5,1875203,291.212036904761,292.473845046424,287.886745523913,287.938925559847,1976544.53767735,0.0,1.0
2022-10-25,310.92,311.61,304.85,308.0,1650935,294.978486771228,295.63310904021,289.219708260031,292.208201227126,1740156.42909613,0.0,1.0
2022-10-26,314.95,317.73,312.82,313.02,1770286,298.801860313258,301.43932394771,296.781069830745,296.970815415958,1865957.51149432,0.0,1.0
2022-10-27,316.58,319.5,314.02,315.91,1422565,300.348286832739,303.11857237684,297.91954334202,299.712639122277,1499444.6362559,0.0,1.0
2022-10-28,324.76,325.16,318.35,318.35,1420014,308.108881267927,308.488372438352,302.027535261869,302.027535261869,1496755.77264188,0.0,1.0
2022-10-31,323.06,324.145,321.3,322.35,1835894,306.496043793621,307.525413593399,304.826282643752,305.822446966117,1935111.16260726,0.0,1.0
2022-11-01,325.12,326.32,320.62,323.2,1713600,308.450423321309,309.588896832584,304.18114765403,306.62886570327,1806208.03175118,0.0,1.0
2022-11-02,320.86,328.6,320.84,324.13,2190554,304.408842356285,311.751996504005,304.389867797763,307.511182674508,2308938.04200786,0.0,1.0
2022-11-03,324.24,328.51,317.38,321.23,2902589,307.615542746375,311.66661099066,301.107269173589,304.759871688928,3059453.52747001,0.0,1.0
2022-11-04,322.13,327.0,318.075,327.0,2230412,305.613726822384,310.234031822306,301.766635082202,310.234031822306,2350950.08666795,0.0,1.0
2022-11-07,324.37,327.37,321.48,324.0,1566577,307.738877376763,310.585061154949,304.997053670443,307.38784804412,1651239.47231365,0.0,1.0
2022-11-08,327.74,329.39,321.18,323.09,1349331,310.936090487592,312.501491565594,304.712435292625,306.524505631403,1422252.85346105,0.0,1.0
2022-11-09,324.99,331.05,324.59,328.71,1277996,308.327088690921,314.076379922858,307.947597520496,311.856356575872,1347062.6982644,0.0,1.0
2022-11-10,323.34,329.05,315.63,329.05,2063094,306.761687612919,312.178924070733,299.44699530298,312.178924070733,2174589.72517371,0.0,1.0
2022-11-11,303.82,324.5,289.61,324.39,5494617,288.242518496187,307.862212007151,274.761094666844,307.757851935284,5791562.41643123,0.0,1.0
2022-11-14,306.85,312.53,304.82,306.43,1960641,291.117164112155,296.505938732187,289.191246422249,290.718698383209,2066599.8608664,0.0,1.0
2022-11-15,305.17,308.66,301.4,308.32,2121148,289.52330119637,292.834361658327,285.946596915116,292.511794163466,2235781.1356985,0.0,1.0
2022-11-16,306.69,309.41,305.13,306.15,1374995,290.965367643985,293.545907602874,289.485352079328,290.453054563911,1449303.81221855,0.0,1.0
2022-11-17,312.1,312.88,305.45,305.45,1616447,296.097985723981,296.837993506309,289.788945015668,289.788945015668,1703804.59517979,0.0,1.0
2022-11-18,319.21,322.27,315.12,315.12,1909738,302.843441278282,305.746548732032,298.963144060688,298.963144060688,2012945.91161323,0.0,1.0
2022-11-21,315.29,322.14,314.5,319.54,1930744,299.124427808119,305.623214101644,298.37493274653,303.156521493883,2035087.13822094,0.0,1.0
2022-11-22,319.35,321.36,317.46,317.63,1519338,302.976263187931,304.883206319316,301.183167407674,301.344451155104,1601447.53649905,0.0,1.0
2022-11-23,319.84,322.0,318.98,319.1,1542837,303.441139871701,305.490392191996,302.625233855288,302.739081206416,1626216.49222858,0.0,1.0
2022-11-25,323.9,324.11,319.95,322.07,921442,307.292975251514,307.492208115987,303.545499943568,305.55680314682,971239.461480431,0.0,1.0
2022-11-28,319.51,327.045,318.975,323.04,1989852,303.128059656101,310.276724578979,302.620490215658,306.4770692351,2097389.5100351,0.0,1.0
2022-11-29,320.7,322.96,318.58,318.58,2131459,304.257045888115,306.401171001015,302.245742684863,302.245742684863,2246649.3727523,0.0,1.0
2022-11-30,328.89,328.92,319.13,320.7,4833981,312.027127602563,312.055589440345,302.767543044197,304.257045888115,5095223.6855349,0.0,1.0
2022-12-01,323.45,329.57,322.59,328.6,2181458,306.866047684786,312.672262592286,306.050141668372,311.751996504005,2299350.46716145,0.0,1.0
2022-12-02,327.2,328.1,322.57,322.64,1301272,310.423777407518,311.277632540974,306.031167109851,306.097578064675,1371596.60241184,0.0,1.0
2022-12-05,327.39,328.27,323.36,323.82,1476903,311.66661099066,312.504347689007,307.83015770164,308.26806552123,1551411.84881203,1.12,1.0
2022-12-06,329.64,331.945,325.99,327.8,1300564,313.808551412569,316.002850378126,310.333848061472,312.056920134208,1366176.65462009,0.0,1.0
2022-12-07,332.19,332.9,328.64,329.5,1951768,316.236083890734,316.911985090536,312.856577891721,313.675275119651,2050233.49626357,0.0,1.0
2022-12-08,333.5,335.646,332.19,333.41,1039471,317.483169203046,319.526104378787,316.236083890734,317.397491586169,1091911.67320839,0.0,1.0
2022-12-09,332.12,336.31,332.08,333.22,1323686,316.169445744274,320.15821479663,316.13136680344,317.216616617208,1390465.14531192,0.0,1.0
2022-12-12,339.3,339.51,332.29,332.29,1566520,323.004615623968,323.204530063346,316.331281242819,316.331281242819,1645549.97139353,0.0,1.0
2022-12-13,330.25,340.11,330.07,340.0,2003887,314.389255260287,323.775714175856,314.217900026534,323.670997088562,2104981.86778712,0.0,1.0
2022-12-14,334.68,336.0,330.67,332.49,1217935,318.606497957647,319.863103005167,314.789084139044,316.521675946988,1279379.07234455,0.0,1.0
2022-12-15,331.45,334.0,329.35,332.49,2013501,315.531623485306,317.95915596347,313.532479091523,316.521675946988,2115080.88817943,0.0,1.0
2022-12-16,327.29,329.605,321.595,327.95,3188385,311.571413638575,313.77523233934,306.149924437342,312.199716162335,3349237.06402827,0.0,1.0
2022-12-19,330.78,331.96,326.72,327.8,1041380,314.893801226337,316.017129980938,311.028788731691,312.056920134208,1093916.98108533,0.0,1.0
2022-12-20,329.54,333.48,329.37,330.62,983596,313.713354060485,317.464129732629,313.55151856194,314.741485463001,1033217.81379286,0.0,1.0
2022-12-21,333.16,333.77,327.38,332.2,1283228,317.159498205957,317.740202053675,311.657091255451,316.245603625942,1347966.06407284,0.0,1.0
2022-12-22,333.28,334.55,329.65,333.23,888530,317.273735028459,318.482741399937,313.818071147778,317.226136352416,933355.7925097,0.0,1.0
2022-12-23,334.31,335.81,331.76,333.28,618863,318.254267754933,319.682228036206,315.826735276769,317.273735028459,650084.258066617,0.0,1.0
2022-12-27,334.1,335.86,333.195,335.4,563718,318.054353315555,319.729826712248,317.192817279187,319.291918892658,592157.226702512,0.0,1.0
2022-12-28,331.85,336.0,331.485,335.01,553458,315.912412893645,319.863103005167,315.564942558535,318.920649219527,581379.616007151,0.0,1.0
2022-12-29,330.72,334.05,330.39,333.74,583566,314.836682815086,318.006754639512,314.522531553206,317.711642848049,613006.546106171,0.0,1.0
2022-12-30,331.34,331.82,327.37,330.7,699695,315.426906398012,315.88385368802,311.647571520243,314.817643344669,734994.182796389,0.0,1.0
2023-01-03,321.48,327.91,318.04,327.36,1560384,306.040447482444,312.161637221501,302.765658570724,311.638051785034,1639104.41396403,0.0,1.0
2023-01-04,310.3,322.23,307.1176,321.07,2482980,295.397383519355,306.754427623081,292.367822986606,305.650138338896,2608244.81524061,0.0,1.0
2023-01-05,304.19,309.1165,303.3,308.93,1949859,289.58082530697,294.270722857431,288.733568873414,294.093179795793,2048228.18838663,0.0,1.0
2023-01-06,302.68,305.36,299.51,305.36,3554030,288.143345290488,290.694634326363,285.125589229398,290.694634326363,3733328.62959411,0.0,1.0
2023-01-09,303.04,304.63,299.485,302.75,2531486,288.486055757994,289.999693656143,285.101789891377,288.209983436948,2659197.91313429,0.0,1.0
2023-01-10,303.79,306.935,302.26,303.42,1393343,289.20003589863,292.193992621699,287.743516411732,288.847805695916,1463636.29815858,0.0,1.0
2023-01-11,309.23,311.27,303.26,303.45,1608301,294.378771852047,296.320797834579,288.69548993258,288.876364901542,1689438.79716965,0.0,1.0
2023-01-12,310.22,311.99,306.82,308.58,1278562,295.321225637688,297.00621876959,292.084515666802,293.759989063496,1343064.66724003,0.0,1.0
2023-01-13,314.21,317.44,309.47,309.47,1524968,299.119599985874,302.194474458215,294.607245497051,294.607245497051,1601901.6985267,0.0,1.0
2023-01-17,315.0,318.2,313.695,314.78,1813021,299.871659067344,302.91797433406,298.629333622637,299.662224892758,1904486.79537183,0.0,1.0
2023-01-18,308.36,316.26,307.96,314.43,1105993,293.550554888909,301.071145703614,293.169765480569,299.329034160461,1161789.66723147,0.0,1.0
2023-01-19,310.66,313.75,309.24,309.5,1207636,295.740093986861,298.681692166283,294.388291587256,294.635804702676,1268560.49412315,0.0,1.0
2023-01-20,308.36,312.34,306.01,310.69,1118319,293.550554888909,297.339409501887,291.313417114914,295.768653192486,1174737.5063573,0.0,1.0
2023-01-23,308.17,312.44,307.605,308.37,1482031,293.369679919948,297.434606853972,292.831814880668,293.560074624117,1556798.55326094,0.0,1.0
2023-01-24,308.99,309.07,303.84,308.54,1296708,294.150298207044,294.226456088711,289.247634574673,293.721910122662,1362126.12178955,0.0,1.0
2023-01-25,313.59,315.4,307.47,309.0,1193302,298.529376402948,300.252448475684,292.703298455354,294.159817942252,1253503.35263121,0.0,1.0
2023-01-26,313.2,315.43,311.6,314.15,1051107,298.158106729817,300.281007681309,296.634949096459,299.062481574623,1104134.70225822,0.0,1.0
2023-01-27,308.3,314.32,307.59,313.2,1217052,293.493436477658,299.224317073167,292.817535277855,298.158106729817,1278451.52553714,0.0,1.0
2023-01-30,310.36,311.85,308.64,309.79,1551214,295.454501930606,296.872942476671,293.817107474746,294.911877023723,1629471.79309888,0.0,1.0
2023-01-31,316.67,317.01,311.23,313.25,1583467,301.461454847162,301.78512584425,296.282718893745,298.205705405859,1663351.93712982,0.0,1.0
2023-02-01,313.28,316.155,311.27,315.0,1253736,298.234264611484,300.971188483925,296.320797834579,299.871659067344,1316986.2107953,0.0,1.0
2023-02-02,301.53,310.16,299.44,310.0,2146002,287.048575741512,295.264107226437,285.058951082938,295.111791463101,2254266.48220927,0.0,1.0
2023-02-03,292.59,309.75,291.35,304.38,2842054,278.537932465125,294.873798082889,277.357485299272,289.761700275931,2985433.87789423,0.0,1.0
2023-02-06,288.44,294.75,286.61,293.82,2245571,274.587242353603,280.594195270158,272.845130810449,279.708859895769,2358858.67707539,0.0,1.0
2023-02-07,289.0,289.7,284.27,286.98,2078513,275.120347525278,275.786728989872,270.617512771663,273.197361013163,2183372.70363039,0.0,1.0
2023-02-08,290.2,292.595,286.5,287.95,2000205,276.262715750296,278.542692332729,272.740413723156,274.120775328387,2101114.11314966,0.0,1.0
2023-02-09,291.51,293.17,287.6,290.2,1781188,277.509801062608,279.090077107217,273.78758459609,276.262715750296,1871047.8400828,0.0,1.0
2023-02-10,296.51,296.78,292.82,293.61,1267601,282.269668666852,282.526701517481,278.75688637492,279.50894545639,1331550.69152543,0.0,1.0
2023-02-13,298.56,300.62,295.45,296.16,1232526,284.221214384592,286.18227983754,281.260576734752,281.936477934555,1294706.17932856,0.0,1.0
2023-02-14,299.36,302.09,298.37,298.6,1347552,284.982793201271,287.581680913187,284.04033941563,284.259293325425,1415535.17034656,0.0,1.0
2023-02-15,298.58,303.88,298.26,298.84,1760224,284.240253855008,289.285713515507,283.935622328337,284.487766970429,1849026.21916491,0.0,1.0
2023-02-16,299.43,302.8,296.925,297.3,1525481,285.04943134773,288.25758211299,282.664737678004,283.021727748322,1602440.57906147,0.0,1.0
2023-02-17,301.06,302.7,298.01,299.14,2116956,286.601148186713,288.162384760905,283.697628948125,284.773359026684,2223755.12935767,0.0,1.0
2023-02-21,293.98,301.315,293.66,300.33,1191986,279.861175659104,286.84390143453,279.556544132433,285.906207516494,1252120.96123988,0.0,1.0
2023-02-22,294.92,296.45,292.77,294.39,1865341,280.756030768702,282.212550255601,278.709287698877,280.251484802652,1959446.30722186,0.0,1.0
2023-02-23,294.65,299.84,293.62,295.47,2163289,280.498997918073,285.439740491278,279.518465191599,281.279616205169,2272425.60073663,0.0,1.0
2023-02-24,293.73,296.35,292.19,293.31,1473776,279.623182278892,282.117352903516,278.157143056785,279.223353400136,1548127.09358353,0.0,1.0
2023-02-27,296.36,298.47,293.7,294.06,1275177,282.126872638724,284.135536767715,279.594623073267,279.937333540772,1339508.89607008,0.0,1.0
2023-02-28,292.1,296.495,290.38,295.79,1753491,278.071465439909,282.255389064039,276.434070984049,281.584247731841,1841953.54345225,0.0,1.0
2023-03-01,288.75,292.0,286.88,288.92,1557050,274.882354145066,277.976268087824,273.102163661079,275.04418964361,1635602.21571273,0.0,1.0
2023-03-02,287.59,290.46,286.94,289.0,1498670,273.778064860881,276.510228865717,273.159282072329,275.120347525278,1574276.98058649,0.0,1.0
2023-03-03,286.97,289.2,284.75,289.11,2179023,273.187841277955,275.310742229448,271.074460061671,275.225064612571,2288953.37136829,0.0,1.0
2023-03-06,288.47,289.19,284.4,286.33,1316448,274.615801559228,275.301222494239,270.741269329374,272.578578224612,1382861.99265957,0.0,1.0
2023-03-07,281.72,288.695,279.68,288.43,1234650,269.360907724143,276.029913585906,267.410402783929,275.776539169653,1291299.47229096,1.23,1.0
2023-03-08,279.32,283.63,277.32,281.68,1317829,267.066196029773,271.187115780913,265.153936284465,269.322662529237,1378294.97612256,0.0,1.0
2023-03-09,271.93,281.4,270.91,281.19,1807363,260.000396270858,269.054946164894,259.025143800751,268.854158891636,1890290.27508866,0.0,1.0
2023-03-10,275.64,280.13,271.66,271.67,2599908,263.547638098406,267.840661226623,259.742241205242,259.751802503968,2719199.63423241,0.0,1.0
2023-03-13,273.05,277.22,272.66,272.97,1404353,261.071261728231,265.058323297199,260.698371077896,260.994771338419,1468788.95866053,0.0,1.0
2023-03-14,272.13,274.775,268.465,273.96,1731228,260.191622245389,262.72058575856,256.687406262112,261.941339912347,1810661.97125933,0.0,1.0
2023-03-15,270.36,270.69,267.17,268.93,1585164,258.499272370791,258.814795228767,255.449218077024,257.132006652896,1657896.11363109,0.0,1.0
2023-03-16,274.43,274.93,268.89,269.42,1473126,262.390720952494,262.868785888821,257.09376145799,257.600510290496,1540717.47168679,0.0,1.0
2023-03-17,269.45,274.85,267.17,274.85,3738093,257.629194186676,262.792295499009,255.449218077024,262.792295499009,3909608.00087031,0.0,1.0
2023-03-20,272.9,274.5,270.32,270.32,1626460,260.927842247333,262.45765004358,258.461027175885,258.461027175885,1701086.89888013,0.0,1.0
2023-03-21,276.62,277.58,274.13,274.73,1704915,264.484645373607,265.402530051355,262.103881990698,262.67755991429,1783141.65131895,0.0,1.0
2023-03-22,270.44,279.4671,270.25,277.54,1183927,258.575762760604,267.20684273404,258.394098084799,265.364284856449,1238249.1477998,0.0,1.0
2023-03-23,256.58,269.01,255.26,267.93,3386125,245.323802725616,257.208497042708,244.061711293713,256.175876780242,3541490.64561717,0.0,1.0
2023-03-24,260.21,261.05,251.7401,254.99,2216560,248.794554163351,249.597703256381,240.696229754957,243.803556228096,2318262.46976977,0.0,1.0
2023-03-27,261.78,265.79,259.85,263.59,1666836,250.295678063418,254.129758852762,248.450347409196,252.026273132922,1743315.47174955,0.0,1.0
2023-03-28,256.5,262.48,255.26,261.41,2127517,245.247312335804,250.964968974276,244.061711293713,249.941910010536,2225133.90790106,0.0,1.0
2023-03-29,254.03,257.355,252.0,256.78,3023143,242.885671550348,246.064803376923,240.94472790886,245.515028700147,3161853.93476703,0.0,1.0
2023-03-30,254.09,256.97,250.61,256.34,2834001,242.943039342707,245.696693375952,239.615707385871,245.094331556179,2964033.52834573,0.0,1.0
2023-03-31,255.53,256.0,253.405,255.74,1876861,244.319866359329,244.769247399477,242.288090379939,244.520653632587,1962977.05330538,0.0,1.0
2023-04-03,262.0,264.35,258.175,259.74,2168762,250.506026635402,252.75293183614,246.8488298725,248.345173123204,2268271.35311602,0.0,1.0
2023-04-04,256.54,261.82,256.105,261.02,1417424,245.28555753071,250.333923258324,244.869641036106,249.569019360201,1482459.6956324,0.0,1.0
2023-04-05,265.88,266.98,257.15,258.7,2695779,254.215810541301,255.26755340122,245.868796753029,247.350798055643,2819469.48537079,0.0,1.0
2023-04-06,265.29,269.26,264.55,267.73,1709129,253.651693916435,257.447529510872,252.94415781067,255.984650805711,1787549.00237085,0.0,1.0
2023-04-10,263.1,264.98,261.22,264.34,1199045,251.557769495322,253.355293655912,249.760245334732,252.743370537413,1254060.80731633,0.0,1.0
2023-04-11,266.48,267.83,263.68,265.19,1496166,254.789488464893,256.080263792976,252.112324821461,253.556080929169,1564814.61649834,0.0,1.0
2023-04-12,260.77,264.67,258.58,264.54,2293445,249.329986892038,253.058893395389,247.236062470925,252.934596511944,2398675.18586509,0.0,1.0
2023-04-13,263.81,265.96,260.72,261.84,2994390,252.236621704906,254.292300931113,249.282180398405,250.353045855778,3131781.66025459,0.0,1.0
2023-04-14,259.1,264.89,258.71,264.15,2823971,247.733250004705,253.269241967373,247.36035935437,252.561705861609,2953543.32164174,0.0,1.0
2023-04-17,258.67,260.585,256.34,260.0,2468176,247.322114159464,249.153102865596,245.094331556179,248.593766890094,2581423.37206594,0.0,1.0
2023-04-18,259.69,260.28,257.05,260.0,1367721,248.297366629571,248.861483254437,245.773183765764,248.593766890094,1430476.171823,0.0,1.0
2023-04-19,256.1,256.56,251.1984,256.34,1960175,244.864860386742,245.304680128163,240.178294202941,245.094331556179,2050113.75134486,0.0,1.0
2023-04-20,255.78,257.655,255.48,256.46,1822472,244.558898827493,246.35164233872,244.272059865697,245.209067140898,1906092.521658,0.0,1.0
2023-04-21,252.12,256.705,250.82,256.5,1449498,241.059463493579,245.443318959698,239.816494659128,245.247312335804,1516005.34765869,0.0,1.0
2023-04-24,256.1,256.6,252.12,253.51,1208751,244.864860386742,245.342925323069,241.059463493579,242.388484016568,1264212.14792141,0.0,1.0
2023-04-25,253.71,258.6,252.565,256.11,1606781,242.579709991099,247.255185068378,241.48494128691,244.874421685469,1680504.96690328,0.0,1.0
2023-04-26,248.17,253.98,247.03,252.15,1332587,237.282750496595,242.837865056715,236.192762441769,241.088147389758,1393730.11775142,0.0,1.0
2023-04-27,250.33,251.1,247.79,249.44,1138755,239.347991021528,240.084211023471,236.919421144986,238.497035434865,1191004.51996006,0.0,1.0
2023-04-28,253.29,253.82,249.22,249.62,1112096,242.178135444584,242.684884277091,238.286686862881,238.669138811943,1163122.3244943,0.0,1.0
2023-05-01,254.9,256.77,252.0,253.29,1133512,243.717504539557,245.505467401421,240.94472790886,242.178135444584,1185520.95527921,0.0,1.0
2023-05-02,250.42,254.45,247.635,252.99,1370661,239.434042710066,243.287246096863,236.771221014725,241.891296482788,1433551.06790572,0.0,1.0
2023-05-03,246.0,250.98,245.16,250.3,1540249,235.207948672935,239.969475438753,234.404799579905,239.319307125348,1610920.27772784,0.0,1.0
2023-05-04,243.69,244.51,241.06,243.59,1564004,232.999288667104,233.78331516268,230.484667102023,232.903675679838,1635765.22889965,0.0,1.0
2023-05-05,260.74,264.2,252.0,252.18,3768095,249.301302995858,252.609512355241,240.94472790886,241.116831285938,3940986.5832764,0.0,1.0
2023-05-08,264.69,266.19,257.51,259.06,2357871,253.078015992842,254.512210801823,246.213003507185,247.695004809799,2466057.24539761,0.0,1.0
2023-05-09,262.79,269.3634,262.63,265.08,2177682,251.261369234799,257.546393339704,251.108388455174,253.450906643177,2277600.62966632,0.0,1.0
2023-05-10,263.45,268.64,262.51,265.41,2772541,251.892414950751,256.854728989826,250.993652870456,253.766429501153,2899753.55785449,0.0,1.0
2023-05-11,260.0,262.98,258.7,262.64,1964342,248.593766890094,251.443033910603,247.350798055643,251.117949753901,2054471.94589476,0.0,1.0
2023-05-12,256.57,261.08,255.2732,261.08,1161460,245.31424142689,249.62638715256,244.074332208032,249.62638715256,1214751.29395947,0.0,1.0
2023-05-15,258.0,258.88,253.56,256.43,1979556,246.681507144785,247.522901432721,242.436290510201,245.180383244718,2070384.01018135,0.0,1.0
2023-05-16,255.48,260.06,255.28,258.87,1601276,244.272059865697,248.651134682453,244.080833891166,247.513340133995,1674747.38087084,0.0,1.0
2023-05-17,263.22,263.5,254.37,255.71,1639060,251.67250508004,251.940221444383,243.210755707051,244.491969736407,1714265.02494895,0.0,1.0
2023-05-18,256.49,260.92,253.6,260.92,1718898,245.237751037078,249.473406372936,242.474535705107,249.473406372936,1797766.23360627,0.0,1.0
2023-05-19,255.13,258.92,254.41,257.26,1079548,243.937414410268,247.561146627627,243.249000901957,245.973971039021,1129080.9239159,0.0,1.0
2023-05-22,255.52,257.63,251.83,256.56,1025572,244.310305060603,246.327739091903,240.782185830509,245.304680128163,1072628.34195633,0.0,1.0
2023-05-23,251.92,254.92,251.76,254.46,963905,240.868237519048,243.73662713701,240.715256739423,243.296807395589,1008131.87367968,0.0,1.0
2023-05-24,249.76,253.05,249.66,252.38,1013338,238.802996994115,241.948664275147,238.707384006849,241.308057260469,1059833.00907332,0.0,1.0
2023-05-25,247.07,248.84,243.435,247.86,1323209,236.231007636675,237.923357511273,232.755475549577,236.986350236072,1383921.82677734,0.0,1.0
2023-05-26,244.1,248.63,242.9,246.78,1683182,233.391301914892,237.722570238015,232.243946067707,235.953729973605,1760411.47561628,0.0,1.0
2023-05-30,242.64,245.565,240.5,241.55,1475375,231.995352300817,234.79203217833,229.949234373337,230.953170739624,1543069.66260177,0.0,1.0
2023-05-31,247.41,248.03,241.84,241.84,3747290,236.556091793377,237.148892314423,231.230448402693,231.230448402693,3919226.98701753,0.0,1.0
2023-06-01,253.39,255.99,248.86,248.86,1966476,242.273748431849,244.75968610075,237.942480108726,237.942480108726,2056703.86026229,0.0,1.0
2023-06-02,257.03,258.48,253.51,255.38,1282815,245.754061168311,247.140449483659,242.388484016568,244.176446878431,1341674.42801355,0.0,1.0
2023-06-05,262.74,263.3,257.56,257.56,1882100,251.213562741166,251.748995469853,246.260810000818,246.260810000818,1968456.43445415,0.0,1.0
2023-06-06,263.2,269.88,259.23,267.0,1606639,252.829422225952,259.246217592477,249.01584773417,256.479695039245,1672540.24898291,1.23,1.0
2023-06-07,261.79,262.55,255.24,261.99,1440131,251.474978892599,252.205033455257,245.183061280213,251.667098514351,1499202.4103162,0.0,1.0
2023-06-08,264.51,266.29,261.05,262.23,1285568,254.087805748429,255.797670382024,250.764136292115,251.897642060454,1338299.53262959,0.0,1.0
2023-06-09,265.88,267.815,262.6264,264.0,1275354,255.403825157432,257.262582497885,252.278423150766,253.597900712961,1327666.57394807,0.0,1.0
2023-06-12,266.99,268.33,265.34,265.34,1167777,256.470089058157,257.757290523897,254.885102178701,254.885102178701,1215676.97182536,0.0,1.0
2023-06-13,272.25,272.82,266.34,267.35,1837881,261.522835110241,262.070376032235,255.845700287462,256.815904377311,1913267.35211891,0.0,1.0
2023-06-14,263.77,266.01,255.5,260.08,3507733,253.376963147946,255.528702911571,245.432816788491,249.832356126617,3651613.47706957,0.0,1.0
2023-06-15,269.49,274.045,265.75,266.29,2514092,258.87158433006,263.247108715467,255.278947403293,255.797670382024,2617215.22983443,0.0,1.0
2023-06-16,268.83,272.805,266.85,271.81,2896300,258.237589578278,262.055967060603,256.33560532293,261.100171942386,3015100.6686189,0.0,1.0
2023-06-20,270.05,272.01,267.26,268.85,1347142,259.409519270966,261.292291564138,256.729450547522,258.256801540453,1402399.17996223,0.0,1.0
2023-06-21,273.83,276.25,269.57,269.91,1825214,263.040580122084,265.365227545286,258.948432178761,259.27503553574,1900080.77608417,0.0,1.0
2023-06-22,275.33,276.19,272.04,274.35,1300179,264.481477285225,265.30759165876,261.321109507401,263.540091138639,1353509.8478142,0.0,1.0
2023-06-23,274.85,276.62,273.61,275.41,2060356,264.02039019302,265.720648845527,262.829248538156,264.558325133926,2144867.8497369,0.0,1.0
2023-06-26,276.41,278.66,274.01,275.41,1396213,265.518923242688,267.6802689874,263.213487781661,264.558325133926,1453482.97822546,0.0,1.0
2023-06-27,275.8,276.44,273.13,273.22,1168880,264.932958396343,265.54774118595,262.368161445951,262.454615275739,1216825.21476894,0.0,1.0
2023-06-28,274.74,276.06,273.09,275.68,803789,263.914724401056,265.182713904621,262.3297375216,264.817686623292,836758.882480588,0.0,1.0
2023-06-29,277.25,278.53,273.4,275.13,1164535,266.325825654047,267.555391233261,262.627522935316,264.289357663473,1212301.99120606,0.0,1.0
2023-06-30,280.6,282.1,276.46,277.64,1525041,269.543829318397,270.984726481539,265.566953148126,266.700458916464,1587595.25559205,0.0,1.0
2023-07-03,280.33,280.93,277.67,278.95,627694,269.284467829032,269.860826694288,266.729276859727,267.958842438941,653440.803469279,0.0,1.0
2023-07-05,280.75,282.37,278.6,279.91,1279590,269.687919034711,271.244087970904,267.622633100875,268.881016623352,1332076.32654009,0.0,1.0
2023-07-06,279.0,281.34,277.74,279.78,1794955,268.006872344379,270.25467191888,266.79651872734,268.756138869213,1868580.60996473,0.0,1.0
2023-07-07,277.12,280.385,276.72,277.66,999715,266.200947899908,269.337300725013,265.816708656404,266.719670878639,1040721.39106044,0.0,1.0
2023-07-10,278.34,280.78,275.63,277.61,994689,267.372877592597,269.716736977974,264.769656717854,266.671640973201,1035489.23418426,0.0,1.0
2023-07-11,281.74,282.345,278.41,279.35,934331,270.638911162385,271.220073018185,267.44011946021,268.343081682446,972655.46483837,0.0,1.0
2023-07-12,268.69,278.0,268.51,277.5,2350970,258.103105843051,267.046274235618,257.930198183474,266.565975181237,2447402.2783907,0.0,1.0
2023-07-13,270.06,271.98,267.51,269.13,1940962,259.419125252054,261.263473620875,256.969600074713,258.525769010906,2020576.53694848,0.0,1.0
2023-07-14,282.76,284.9,277.94,277.94,2063798,271.618721233321,273.67440118607,266.988638349092,266.988638349092,2148451.03397244,0.0,1.0
2023-07-17,281.16,283.82,279.71,281.14,1154895,270.081764259303,272.636955228608,268.6888970016,270.062552297128,1202266.57690317,0.0,1.0
2023-07-18,284.82,287.999,281.01,283.75,1301872,273.597553337369,276.651294725121,269.937674542989,272.569713360995,1355272.2914257,0.0,1.0
2023-07-19,292.66,297.42,291.075,295.21,2197461,281.128642510057,285.701089507761,279.606094507671,283.578167687398,2287596.63376169,0.0,1.0
2023-07-20,294.22,295.1,289.01,293.18,1516824,282.627175559725,283.472501895435,277.622459413079,281.628153526613,1579041.21001872,0.0,1.0
2023-07-21,293.77,296.83,293.02,294.63,1497108,282.194906410782,285.134336623592,281.474457829211,283.021020784317,1558516.49752951,0.0,1.0
2023-07-24,292.06,294.57,290.41,293.07,1638231,280.552283644801,282.963384897791,278.967296765345,281.522487734649,1705428.09220461,0.0,1.0
2023-07-25,294.69,295.34,290.03,291.75,1291541,283.078656670843,283.703045441537,278.602269484015,280.254498231085,1344517.53362867,0.0,1.0
2023-07-26,290.69,295.55,289.74,294.46,1416104,279.236264235798,283.904771044377,278.323696032475,282.857719105827,1474189.86887888,0.0,1.0
2023-07-27,292.75,293.48,290.45,291.45,1283366,281.215096339846,281.916332959242,279.005720689695,279.966318798456,1336007.21081475,0.0,1.0
2023-07-28,292.1,293.25,284.93,293.25,1397374,280.590707569151,281.695395394226,273.703219129333,281.695395394226,1454691.60021775,0.0,1.0
2023-07-31,295.1,295.48,290.06,292.84,1245078,283.472501895435,283.837529176764,278.631087427278,281.301550169634,1296148.71052125,0.0,1.0
2023-08-01,295.64,297.99,294.29,295.79,1498107,283.991224874166,286.248630429755,282.694417427338,284.13531459048,1559556.47459264,0.0,1.0
2023-08-02,299.4,303.33,297.81,299.23,2040333,287.603073763108,291.378224330539,286.075722770178,287.439772084619,2124023.54469676,0.0,1.0
2023-08-03,287.64,293.3,281.885,292.62,2410935,276.306440004076,281.743425299665,270.778197888155,281.090218585707,2509826.92763068,0.0,1.0
2023-08-04,286.58,290.44,285.69,287.75,1213174,275.288206008789,278.996114708607,274.433273691992,276.41210579604,1262936.06965821,0.0,1.0
2023-08-07,291.82,291.89,287.11,287.11,1142071,280.321740098698,280.388981966311,275.797323006433,275.797323006433,1188916.56102968,0.0,1.0
2023-08-08,292.15,294.0,288.27,290.44,1152865,280.638737474589,282.415843975797,276.911616812596,278.996114708607,1200153.3101983,0.0,1.0
2023-08-09,288.33,291.42,287.98,290.7,899863,276.969252699121,279.937500855193,276.633043361055,279.245870216885,936773.653615102,0.0,1.0
2023-08-10,288.91,292.93,288.0101,290.0,1074744,277.526399602203,281.388003999423,276.661957364129,278.573451540753,1118827.93667581,0.0,1.0
2023-08-11,289.51,290.78,287.65,288.47,947939,278.102758467459,279.322718065586,276.316045985164,277.103736434348,986821.638887527,0.0,1.0
2023-08-14,289.84,292.03,289.05,289.14,825139,278.419755843351,280.523465701538,277.660883337429,277.747337167218,858984.618514496,0.0,1.0
2023-08-15,289.29,290.4499,287.685,288.32,869730,277.891426883532,279.005624629884,276.34966691897,276.959646718034,905404.655773892,0.0,1.0
2023-08-16,288.96,292.525,288.79,288.91,993445,277.574429507641,280.998961765375,277.411127829151,277.526399602203,1034194.20769123,0.0,1.0
2023-08-17,270.53,277.85,265.56,269.97,4554968,259.870606363172,266.902184519304,255.096433762628,259.332671422265,4741804.04734928,0.0,1.0
2023-08-18,276.01,276.3,270.5,270.66,2103744,265.134683999183,265.413257450724,259.841788419909,259.995484117311,2190035.5422446,0.0,1.0
2023-08-21,281.26,281.59,276.01,276.86,1345232,270.177824070179,270.494821446071,265.134683999183,265.95119239163,1400410.83542712,0.0,1.0
2023-08-22,280.07,282.57,279.54,280.8,1044223,269.034712320754,271.436207592657,268.52559532311,269.735948940149,1087055.02381909,0.0,1.0
2023-08-23,281.83,282.855,280.44,280.9,1203449,270.725364992173,271.709978053654,269.390133620995,269.832008751025,1252812.16881841,0.0,1.0
2023-08-24,282.38,284.64,280.38,281.37,1340779,271.253693951992,273.424645677792,269.33249773447,270.283489862143,1395775.18191147,0.0,1.0
2023-08-25,279.23,284.615,279.02,283.35,1209436,268.227809909394,273.400630725073,268.026084306554,272.18547411749,1259044.74407064,0.0,1.0
2023-08-28,281.55,282.62,280.25,280.59,531891,270.45639752172,271.484237498095,269.207619980331,269.534223337309,553708.148234776,0.0,1.0
2023-08-29,281.64,283.94,279.0,282.22,1117429,270.542851351509,272.75222700166,268.006872344379,271.09999825459,1163263.79347241,0.0,1.0
2023-08-30,282.67,284.55,282.01,282.94,744950,271.532267403533,273.338191848004,270.89827265175,271.791628892898,775506.41960006,0.0,1.0
2023-08-31,276.26,282.99,276.13,282.65,1747492,265.374833526373,271.839658798336,265.249955772234,271.513055441358,1819170.76877609,0.0,1.0
2023-09-01,276.67,280.12,276.17,277.81,1118598,265.768678750965,269.082742226192,265.288379696585,266.863760594953,1164480.74360936,0.0,1.0
2023-09-05,278.75,280.99,276.15,276.45,1236337,268.948258490965,271.10949292691,266.439682806386,266.729133846914,1281394.94445389,1.23,1.0
2023-09-06,275.63,278.145,274.9,277.3,1004092,265.93796766947,268.3645322259,265.233636804184,267.549245128411,1040685.84258709,0.0,1.0
2023-09-07,281.29,282.8174,275.93,276.73,1029549,271.398943967439,272.872635698449,266.227418709998,266.999288151407,1067070.6155907,0.0,1.0
2023-09-08,281.48,284.19,279.38,280.47,1065206,271.582262959774,274.196970692547,269.556105676075,270.607777789995,1104027.12464477,0.0,1.0
2023-09-11,284.82,287.27,280.91,282.01,1191812,274.804817877656,277.168668041972,271.03230598277,272.093626464707,1235247.24370417,0.0,1.0
2023-09-12,286.53,288.39,281.0,283.34,970874,276.454688808668,278.249285259944,271.119141294928,273.37685941105,1006257.22218273,0.0,1.0
2023-09-13,285.21,287.82,282.5,287.41,1177920,275.181104230343,277.69932828294,272.56639649757,277.303745194218,1220848.95378131,0.0,1.0
2023-09-14,283.31,288.83,281.81,287.58,892738,273.347914306997,278.673813452719,271.900659104355,277.467767450517,925273.578257282,0.0,1.0
2023-09-15,283.22,287.315,282.11,283.08,1595034,273.261078994838,277.212085698051,272.190110144883,273.126001842592,1653164.55289461,0.0,1.0
2023-09-18,285.34,286.2,282.82,285.0,626522,275.306533014572,276.136292664087,272.875144274134,274.978488501973,649355.413118866,0.0,1.0
2023-09-19,284.64,286.63,283.56,284.66,735721,274.631147253339,276.551172488844,273.589123507437,274.650443989375,762534.139096831,0.0,1.0
2023-09-20,287.33,288.9,284.29,285.81,768039,277.226558250077,278.741352028842,274.293454372723,275.7600063114,796029.959261447,0.0,1.0
2023-09-21,290.84,292.48,286.09,287.3,1696188,280.613135424259,282.195467779148,276.030160615893,277.197613146024,1758005.08117395,0.0,1.0
2023-09-22,289.44,292.19,288.8,289.37,1170952,279.262363901794,281.915665106637,278.644868348666,279.19482532567,1213627.00703624,0.0,1.0
2023-09-25,294.34,294.36,289.1901,289.44,806585,283.990064230424,284.009360966459,279.021251185033,279.262363901794,835980.757085114,0.0,1.0
2023-09-26,288.47,293.8051,287.97,293.7,1051365,278.326472204085,283.473973025162,277.844053803204,283.372568677297,1089681.69340217,0.0,1.0
2023-09-27,288.61,291.26,286.2,289.15,1217334,278.461549356332,281.018366880999,276.136292664087,278.982561229283,1261699.38561398,0.0,1.0
2023-09-28,290.32,293.56,289.41,289.41,1016998,280.111420287343,283.23749152505,279.233418797741,279.233418797741,1054062.19802507,0.0,1.0
2023-09-29,286.07,288.87,285.27,288.33,1358470,276.010863879858,278.71240692479,275.238994438449,278.191395051838,1407979.04632173,0.0,1.0
2023-10-02,287.54,288.18,283.57,285.71,978609,277.429173978447,278.046669531574,273.598771875455,275.663522631224,1014274.122021,0.0,1.0
2023-10-03,284.41,286.885,283.75,286.11,989110,274.409234788934,276.797205873293,273.772442499772,276.049457351928,1025157.82792943,0.0,1.0
2023-10-04,285.08,285.56,281.695,284.35,992930,275.055675446114,275.51879711096,271.789702872152,274.351344580829,1029117.0467248,0.0,1.0
2023-10-05,285.35,288.06,283.05,285.3,1095384,275.31618138259,277.930889115363,273.097056738539,275.267939542502,1135304.95312821,0.0,1.0
2023-10-06,288.23,289.31,285.1175,285.92,1051166,278.094911371662,279.136935117565,275.09185682618,275.866138359594,1089475.44090472,0.0,1.0
2023-10-09,289.67,290.35,286.99,287.18,762165,279.484276366199,280.140365391396,276.898513737478,277.081832729813,789941.883030028,0.0,1.0
2023-10-10,291.76,292.42,288.32,289.22,1071030,281.50078528188,282.137577571042,278.181746683821,279.050099805406,1110063.37864065,0.0,1.0
2023-10-11,294.45,294.77,289.82,291.18,1220580,284.096196278618,284.404944055181,279.629001886463,280.941179936858,1265063.68514533,0.0,1.0
2023-10-12,295.8,298.31,292.36,295.0,1527590,285.398725960996,287.820466333416,282.079687362937,284.626856519586,1583262.57581736,0.0,1.0
2023-10-13,305.09,307.31,299.9,299.9,2387924,294.362059849358,296.503997549268,289.354556848217,289.354556848217,2474951.1996649,0.0,1.0
2023-10-16,312.13,312.71,305.97,306.99,2282988,301.154510933758,301.714116278779,295.211116234908,296.195249772705,2366190.8374892,0.0,1.0
2023-10-17,310.6,316.14,309.807,314.0,1183392,299.678310627063,305.023506508821,298.913195043266,302.958755753051,1226520.37923897,0.0,1.0
2023-10-18,311.94,315.0,309.9,313.57,1049408,300.971191941423,303.923592554813,299.00292486583,302.543875928294,1087653.37110308,0.0,1.0
2023-10-19,310.17,313.537,306.83,311.29,1190353,299.263430802306,302.512036313836,296.040875884423,300.344048020278,1233735.07087106,0.0,1.0
2023-10-20,306.78,312.02,306.04,310.44,1263136,295.992634044335,301.048378885564,295.278654811031,299.523936738781,1309170.62625943,0.0,1.0
2023-10-23,301.05,306.7,300.175,306.41,1595064,290.464119170242,295.915447100194,289.619886968701,295.635644427683,1653195.64623594,0.0,1.0
2023-10-24,304.64,307.8,302.51,303.1,864427,293.927883288565,296.976767582131,291.872780900814,292.442034613853,895930.792048966,0.0,1.0
2023-10-25,303.89,305.66,300.41,305.14,1144605,293.204255687244,294.912016826362,289.846623617115,294.410301689446,1186319.79824,0.0,1.0
2023-10-26,304.22,305.73,301.5979,302.08,968986,293.522651831826,294.979555402485,290.992753253927,291.457901076056,1004300.41456868,0.0,1.0
2023-10-27,303.24,304.21,301.3865,303.24,1269800,292.5771117661,293.513003463808,290.788786754035,292.5771117661,1316077.4938124,0.0,1.0
2023-10-30,305.22,306.46,301.78,303.97,1725228,294.487488633587,295.683886267771,291.168450035528,293.281442631385,1788103.43557646,0.0,1.0
2023-10-31,309.2,310.09,306.15,307.2,1592539,298.327539104597,299.186243858165,295.384786859225,296.397865501074,1650578.62334109,0.0,1.0
2023-11-01,309.41,311.84,305.65,307.75,1755410,298.530154832967,300.874708261247,294.902368458344,296.928525742043,1819385.40983874,0.0,1.0
2023-11-02,318.89,319.92,306.31,306.31,2231573,307.676807713664,308.670589619478,295.539160747507,295.539160747507,2312902.03268186,0.0,1.0
2023-11-03,310.65,319.25,310.48,317.71,1580423,299.726552467151,308.024148962298,299.562530210852,306.538300287586,1638021.05922467,0.0,1.0
2023-11-06,306.84,315.34,302.23,311.19,2272612,296.05052425244,304.251637067411,291.602626596321,300.247564340102,2355436.68716963,0.0,1.0
2023-11-07,295.03,307.7975,293.3,307.71,3558072,284.655801623639,296.974355490127,282.986633956592,296.889932269973,3687744.90515364,0.0,1.0
2023-11-08,295.35,298.68,293.91,296.48,1565745,284.964549400203,288.177455950068,283.575184405667,286.054814986193,1622808.1237591,0.0,1.0
2023-11-09,288.91,296.84,288.51,295.55,1389668,278.75100039686,286.402156234827,278.365065676156,285.157516760555,1440314.04841022,0.0,1.0
2023-11-10,293.21,294.0,286.46,289.24,1224704,282.899798644434,283.662019717825,276.387150232545,279.069396541441,1269337.9831328,0.0,1.0
2023-11-13,294.12,295.99,291.72,293.73,1002933,283.777800134037,285.58204495333,281.462191809809,283.40151378135,1039484.60316723,0.0,1.0
2023-11-14,290.08,294.61,285.29,293.19,2766769,279.879859454921,284.2505701669,275.258291174484,282.880501908398,2867603.09613943,0.0,1.0
2023-11-15,282.98,290.79,281.035,289.96,2401916,273.029518162416,280.564893584171,271.15291058299,279.764079038709,2489453.13405883,0.0,1.0
2023-11-16,282.24,284.5,280.1,282.6,1774317,272.315538929112,274.496070101093,270.250788173343,272.662880177746,1838981.46998641,0.0,1.0
2023-11-17,282.56,282.97,277.0563,282.97,1517505,272.624286705676,273.019869794398,267.314114399822,273.019869794398,1572810.03090864,0.0,1.0
2023-11-20,284.3,285.83,281.38,281.38,1394884,274.30310274074,275.779303047435,271.485779279597,271.485779279597,1445720.14402191,0.0,1.0
2023-11-21,286.49,286.89,280.72,285.21,1274465,276.416095336598,276.802030057302,270.848986990435,275.181104230343,1320912.50838843,0.0,1.0
2023-11-22,288.31,289.16,285.95,286.59,905931,278.172098315803,278.9922095973,275.895083463647,276.512579016774,938947.393327269,0.0,1.0
2023-11-24,287.85,290.78,287.33,288.5,416247,277.728273386993,280.555245216154,277.226558250077,278.355417308138,431417.001549009,0.0,1.0
2023-11-27,286.26,289.6566,285.01,287.97,1220239,276.194182872193,279.471347553055,274.988136869991,277.844053803204,1264710.25749894,0.0,1.0
2023-11-28,286.08,289.04,285.35,287.03,1437048,276.020512247876,278.876429181089,275.31618138259,276.937107209549,1489420.79880936,0.0,1.0
2023-11-29,262.87,287.6,262.51,283.15,7568667,253.626650078996,277.487064186553,253.279308830361,273.193540418715,7844504.88018635,0.0,1.0
2023-11-30,262.88,266.91,259.42,263.89,7046791,253.636298447013,257.524590758111,250.297963112919,254.610783616792,7303609.26027706,0.0,1.0
2023-12-01,269.02,273.13,263.7901,263.96,3401904,259.560396409828,263.525875665067,254.514396420296,254.678322192915,3525885.40755267,0.0,1.0
2023-12-04,262.91,269.88,261.1,268.25,3027834,253.665243551066,260.390156059342,251.918888939878,258.817472072471,3138182.53457236,0.0,1.0
2023-12-05,257.78,262.71,257.13,262.29,3120987,249.902380024197,254.681721840937,249.272243679191,254.27455681801,3219369.21441925,1.23,1.0
2023-12-06,257.49,259.99,255.77,258.7,1954444,249.621242270271,252.044843597218,247.953804557331,250.794265312514,2016053.52566557,0.0,1.0
2023-12-07,257.94,258.5,255.825,257.55,2919733,250.057490509122,250.600377206358,248.007123786524,249.679408702118,3011771.12705819,0.0,1.0
2023-12-08,258.8,259.7,253.95,259.47,2781362,250.891209365591,251.763705843292,246.189422791314,251.540734521213,2869038.28723272,0.0,1.0
2023-12-11,301.97,303.6898,291.43,298.82,9029490,292.741957079319,294.409200904152,282.524053884908,289.688219407365,9314124.70731421,0.0,1.0
2023-12-12,296.71,301.97,296.32,301.97,2933261,287.642699887421,292.741957079319,287.264618080418,292.741957079319,3025725.56734669,0.0,1.0
2023-12-13,297.18,298.3,293.38,296.97,2443794,288.098336936887,289.18411033136,284.414462919927,287.894754425424,2520829.20242298,0.0,1.0
2023-12-14,298.64,300.0,290.39,293.49,2817466,289.513720111825,290.832159233684,281.515835732898,284.521101378313,2906280.38600383,0.0,1.0
2023-12-15,290.5,297.5699,288.93,297.02,4357021,281.622474191284,288.476321799838,280.100452557961,287.943226451963,4494366.45329768,0.0,1.0
2023-12-18,292.07,293.76,288.875,291.49,1364725,283.144495824607,284.782850321623,280.047133328768,282.582220316755,1407744.93810718,0.0,1.0
2023-12-19,294.32,294.4,290.09,291.65,1180671,285.32573701886,285.403292261322,281.225003573665,282.73733080168,1217889.04271552,0.0,1.0
2023-12-20,295.85,299.39,294.56,297.0,2105512,286.808981030951,290.240800509909,285.558402746247,287.923837641347,2171883.61034196,0.0,1.0
2023-12-21,297.24,299.28,295.92,297.0,1089785,288.156503368734,290.134162051523,286.876841868106,287.923837641347,1124138.06252185,0.0,1.0
2023-12-22,298.09,299.7539,297.17,297.41,1167473,288.980527819896,290.593579919059,288.08864253158,288.321308258967,1204275.00494737,0.0,1.0
2023-12-26,300.12,300.85,296.08,297.24,752499,290.948492097378,291.656183684846,287.031952353031,288.156503368734,776219.86713859,0.0,1.0
2023-12-27,299.14,300.98,297.95,299.77,990981,289.998440377214,291.782210953847,288.844806145587,290.609187911605,1022219.48488552,0.0,1.0
2023-12-28,299.4,301.63,299.29,299.65,825804,290.250494915217,292.412347298854,290.143856456831,290.492855047911,851835.645180282,0.0,1.0
2023-12-29,299.45,300.735,298.0,300.01,1187021,290.298966941756,291.544698023807,288.893278172126,290.841853638992,1224439.21242516,0.0,1.0
2024-01-02,310.1,311.01,300.32,301.29,2881950,300.623508594551,301.50569947756,291.142380203533,292.082737518389,2972797.10152448,0.0,1.0
2024-01-03,303.66,313.877,303.06,313.27,3004595,294.380311576335,304.285085479304,293.798647257868,303.696635077121,3099308.21397142,0.0,1.0
2024-01-04,306.22,308.91,304.31,305.09,1769806,296.862079335129,299.469874362924,295.010447921341,295.766611535349,1825595.22096519,0.0,1.0
2024-01-05,313.59,313.77,306.845,307.46,1996397,304.00685604697,304.18135534251,297.467979666866,298.064185593295,2059329.00122908,0.0,1.0
2024-01-08,313.63,314.9,308.75,314.0,1597909,304.045633668201,305.27682314229,299.314763878,304.404326664589,1648279.54811842,0.0,1.0
2024-01-09,312.87,313.78,308.145,313.7,1215502,303.308858864809,304.191049747818,298.728252356879,304.113494505356,1253818.01297635,0.0,1.0
2024-01-10,307.72,312.39,305.9,312.39,1151698,298.316240131298,302.843527410035,296.55185836528,302.843527410035,1188002.73295218,0.0,1.0
2024-01-11,307.39,307.785,304.83,307.54,1226828,297.99632475614,298.379253765798,295.514556997346,298.141740835757,1265501.04008365,0.0,1.0
2024-01-12,305.01,306.7,301.53,303.0,1344442,295.689056292887,297.327410789903,292.315403245776,293.740480826021,1386822.56137954,0.0,1.0
2024-01-16,306.94,308.355,303.0,305.58,1143968,297.56007651729,298.931834868342,293.740480826021,296.241637395431,1180029.06179384,0.0,1.0
2024-01-17,308.48,312.71,307.73,308.23,1356532,299.05301493469,303.153748379884,298.325934536605,298.810654801995,1399293.67189757,0.0,1.0
2024-01-18,309.08,309.46,299.27,301.62,2249374,299.634679253157,300.003066654853,290.124467646215,292.402652893546,2320280.54180139,0.0,1.0
2024-01-19,302.06,311.05,301.0,309.84,1760590,292.829206727089,301.544477098791,291.801599764463,300.371454056549,1816088.70694251,0.0,1.0
2024-01-22,305.03,306.89,301.05,302.16,1234349,295.708445103502,297.511604490751,291.850071791002,292.926150780167,1273259.12297911,0.0,1.0
2024-01-23,304.4,307.835,303.25,304.95,1032484,295.097697569111,298.427725792337,293.982840958716,295.63088986104,1065030.77519402,0.0,1.0
2024-01-24,304.5,309.59,303.6,307.44,1325232,295.194641622189,300.129093923854,294.322145144488,298.044796782679,1367007.00860441,0.0,1.0
2024-01-25,298.57,301.24,291.4401,297.0,2464258,289.44585927467,292.03426549185,282.533845234269,287.923837641347,2541938.28477541,0.0,1.0
2024-01-26,297.82,301.69,297.54,299.59,1157596,288.718778876586,292.4705137307,288.447335527968,290.434688616065,1194086.65436122,0.0,1.0
2024-01-29,298.88,298.98,295.6,297.0,1219236,289.746385839212,289.84332989229,286.566620898257,287.923837641347,1257669.71907017,0.0,1.0
2024-01-30,298.95,300.97,296.955,299.77,1080033,289.814246676366,291.77251654854,287.880212817462,290.609187911605,1114078.65228432,0.0,1.0
2024-01-31,300.95,303.06,295.54,300.14,2463538,291.753127737924,293.798647257868,286.50845446641,290.967880907993,2541195.58836739,0.0,1.0
2024-02-01,307.32,309.065,301.73,303.63,2981893,297.928463918986,299.620137645195,292.509291351932,294.351228360412,3075890.58361738,0.0,1.0
2024-02-02,323.84,328.37,315.05,315.84,3376579,313.943621487454,318.335187091883,305.422239221907,306.188097241223,3483018.18708458,0.0,1.0
2024-02-05,321.27,330.81,321.0,327.36,2305477,311.452159323352,320.700621986983,311.190410380042,317.356052155796,2378152.0648281,0.0,1.0
2024-02-06,327.58,329.27,321.52,322.0,1857980,317.569329072567,319.207683569584,311.694519456047,312.159850910821,1916548.71135531,0.0,1.0
2024-02-07,330.55,333.86,328.755,329.48,1809975,320.448567448981,323.657415605859,318.708421696233,319.411266081047,1867030.45987327,0.0,1.0
2024-02-08,332.29,333.5,329.91,330.51,1417040,322.135393972536,323.308417014779,319.828125509282,320.40978982775,1461709.05280947,0.0,1.0
2024-02-09,334.93,335.83,330.67,331.61,1508331,324.694716973793,325.567213451494,320.564900312674,321.476174411607,1555877.79973265,0.0,1.0
2024-02-12,337.25,337.88,333.16,334.53,1021076,326.9438190052,327.554566539591,322.978807234314,324.306940761481,1053263.16321803,0.0,1.0
2024-02-13,337.42,341.96,336.08,337.0,1140821,327.108623895432,331.509883905169,325.809573584188,326.701458872505,1176782.85957711,0.0,1.0
2024-02-14,338.61,340.06,335.63,338.9,1198366,328.262258127059,329.667946896689,325.373325345338,328.543395880985,1236141.83846544,0.0,1.0
2024-02-15,339.2,342.05,337.4,342.0,1572277,328.834228040219,331.597133552939,327.089235084817,331.5486615264,1621839.55599285,0.0,1.0
2024-02-16,341.09,342.74,338.54,340.18,1282607,330.666470643391,332.266047519176,328.194397289905,329.784279760382,1323038.34972675,0.0,1.0
2024-02-20,341.35,344.42,340.04,340.44,1624923,330.918525181394,333.894707610885,329.648558086073,330.036334298385,1676145.10473827,0.0,1.0
2024-02-21,343.38,344.375,339.71,342.03,1396187,332.886489458875,333.851082787,329.328642710916,331.577744742323,1440198.70809214,0.0,1.0
2024-02-22,342.16,344.19,341.21,344.06,1373983,331.703772011324,333.671736288806,330.782803507084,333.545709019804,1417294.77608699,0.0,1.0
2024-02-23,344.24,345.66,341.38,343.16,998845,333.720208315345,335.096813869051,330.947608397317,332.673212542103,1030331.38009758,0.0,1.0
2024-02-26,342.31,347.135,342.14,344.74,2311185,331.849188090941,336.52673865195,331.684383200709,334.204928580734,2384039.99690725,0.0,1.0
2024-02-27,340.74,345.24,340.55,342.0,1697099,330.327166457618,334.689648846124,330.14297275677,331.5486615264,1750596.29355127,0.0,1.0
2024-02-28,335.13,340.44,332.51,340.44,1981188,324.888605079948,330.036334298385,322.348670889308,330.036334298385,2043640.57113242,0.0,1.0
2024-02-29,336.14,336.72,331.015,335.06,2184997,325.867740016035,326.430015523887,320.899357295793,324.820744242794,2253874.19921917,0.0,1.0
2024-03-01,332.96,336.0,330.71,336.0,1473261,322.784919128158,325.732018341726,320.603677933905,325.732018341726,1519702.29552527,0.0,1.0
2024-03-04,336.8,338.74,331.78,332.62,1294105,326.507570766349,328.38828539606,321.640979301839,322.455309347693,1334898.79875374,0.0,1.0
2024-03-05,332.73,336.97,332.01,336.21,1468188,323.91916454917,328.046887500777,323.218230463047,327.307012632093,1508123.77501624,1.4,1.0
2024-03-06,339.82,340.84,333.43,333.43,2449796,330.821418258344,331.814408213684,324.60062824401,324.60062824401,2516432.22226287,0.0,1.0
2024-03-07,342.74,347.99,338.73,343.76,2072799,333.664095385395,338.775073096702,329.76028193352,334.657085340734,2129180.63131553,0.0,1.0
2024-03-08,341.79,345.8499,340.855,342.03,1485394,332.739251799539,336.69164387766,331.829011007144,332.972896494913,1525797.7906552,0.0,1.0
2024-03-11,342.27,344.43,339.62,340.87,1325417,333.206541190287,335.309343448653,330.626714345532,331.843613800605,1361469.30060095,0.0,1.0
2024-03-12,343.94,345.05,341.0,342.08,1222106,334.832318862265,335.91292557837,331.970171343933,333.021572473116,1255348.16671298,0.0,1.0
2024-03-13,348.72,349.1273,344.44,345.8,1435433,339.485742378464,339.882256896905,335.319078644294,336.643065251414,1474477.81533624,0.0,1.0
2024-03-14,349.51,350.215,347.39,348.51,1403837,340.25482283407,340.941154126732,338.190961358266,339.281303270012,1442022.38129414,0.0,1.0
2024-03-15,352.05,353.1,345.85,346.03,3818806,342.727562526779,343.74975806904,336.691741229616,336.866974751147,3922680.28397907,0.0,1.0
2024-03-18,352.63,354.155,349.932,350.51,1499138,343.292203873933,344.776821209122,340.665648090103,341.228342398129,1539915.63739132,0.0,1.0
2024-03-19,352.37,354.43,351.31,353.98,1134633,343.039088787278,345.044539089238,342.007158049376,344.606455285412,1165495.83787499,0.0,1.0
2024-03-20,353.83,354.775,351.08,351.55,1049410,344.460427350803,345.380403338838,341.783248549642,342.24080274475,1077954.71066361,0.0,1.0
2024-03-21,353.72,355.35,352.71,354.11,1290842,344.353340198756,345.940177088172,343.370085439057,344.733012828739,1325953.83560519,0.0,1.0
2024-03-22,351.78,355.77,351.325,353.67,1102279,342.464712244483,346.349055305076,342.021760842836,344.304664220554,1132261.78568489,0.0,1.0
2024-03-25,355.55,355.8078,352.295,353.08,1033993,346.134881000983,346.385854344598,342.966074819973,343.730287677759,1062118.357118,0.0,1.0
2024-03-26,357.73,359.83,354.54,355.04,1205133,348.257153650631,350.301544735154,345.151626241284,345.638386023314,1237913.48884247,0.0,1.0
2024-03-27,363.34,364.71,359.445,359.99,1467557,353.718598404999,355.052320207759,349.926739702991,350.457307865403,1507475.61136006,0.0,1.0
2024-03-28,363.19,365.71,363.15,363.95,1162695,353.57257047039,356.025839771817,353.533629687828,354.312445339074,1194321.14456221,0.0,1.0
2024-04-01,364.08,364.35,359.931,362.69,1016303,354.439002882402,354.701853164698,350.399870211124,353.085810688361,1043947.17632914,0.0,1.0
2024-04-02,363.09,364.65,359.09,359.95,2020910,353.475218513984,354.993909033915,349.58114025775,350.418367082841,2075880.21300274,0.0,1.0
2024-04-03,361.07,364.52,360.33,364.37,1565791,351.508708994586,354.867351490588,350.788304517183,354.721323555979,1608381.64717765,0.0,1.0
2024-04-04,360.37,364.14,359.8327,364.11,1137212,350.827245299745,354.497414056246,350.304173237977,354.468208469324,1168144.98853946,0.0,1.0
2024-04-05,362.45,364.26,359.37,360.84,991825,352.852165992987,354.614236403933,349.853725735687,351.284799494853,1018803.35703294,0.0,1.0
2024-04-08,357.98,361.87,357.335,360.89,1612153,348.500533541645,352.287524645833,347.872613422828,351.333475473056,1656004.72709473,0.0,1.0
2024-04-09,357.48,360.46,356.38,359.47,1127863,348.013773759616,350.91486206051,346.942902239152,349.951077692093,1158541.68898066,0.0,1.0
2024-04-10,357.84,359.72,355.51,356.25,1005709,348.364240802677,350.194457583107,346.095940218421,346.816344695824,1033065.01187028,0.0,1.0
2024-04-11,353.08,358.34,352.65,357.39,1081147,343.730287677759,348.851000584706,343.311674265214,347.926156998851,1110554.98000766,0.0,1.0
2024-04-12,349.84,353.33,348.5,351.78,1442009,340.57608429021,343.973667568774,339.271568074371,342.464712244483,1481232.68729031,0.0,1.0
2024-04-15,348.9,355.12,347.46,354.12,1356979,339.660975899995,345.716267588438,338.259107727751,344.74274802438,1393889.80981847,0.0,1.0
2024-04-16,346.85,356.13,346.44,356.13,1799903,337.665260793675,346.699522348137,337.266117772411,346.699522348137,1848861.66282728,0.0,1.0
2024-04-17,346.08,349.93,345.78,346.86,1426524,336.91565072935,340.663701050975,336.623594860132,337.674995989315,1465326.48409554,0.0,1.0
2024-04-18,348.78,353.3833,347.0,349.71,1621669,339.544153552308,344.025556161538,337.811288728284,340.449526746882,1665779.56917425,0.0,1.0
2024-04-19,352.39,352.8,348.02,351.28,1305066,343.058559178559,343.457702199823,338.804278683623,341.977952462454,1340564.73868833,0.0,1.0
2024-04-22,353.18,356.385,352.645,352.75,1404009,343.827639634165,346.947769836972,343.306806667394,343.40902622162,1442199.05981848,0.0,1.0
2024-04-23,352.65,357.21,351.89,354.0,1188492,343.311674265214,347.75092347732,342.571799396529,344.625925676693,1220819.84161197,0.0,1.0
2024-04-24,352.28,353.99,350.06,351.04,1120735,342.951472026512,344.616190481052,340.790258594303,341.74430776708,1151219.80222753,0.0,1.0
2024-04-25,354.51,355.86,352.365,352.56,922193,345.122420654363,346.436672065842,343.034221189457,343.224057504449,947277.316292974,0.0,1.0
2024-04-26,354.47,355.15,351.415,352.5,830527,345.0834798718,345.74547317536,342.109377603602,343.165646330605,853117.934823683,0.0,1.0
2024-04-29,356.44,358.23,354.02,354.02,1144263,347.001313412995,348.74391343266,344.645396067974,344.645396067974,1175387.78083693,0.0,1.0
2024-04-30,357.04,357.95,355.7,356.59,1216228,347.585425151431,348.471327954724,346.280908935592,347.147341347604,1249310.28086352,0.0,1.0
2024-05-01,357.18,359.36,348.43,349.97,1904491,347.721717890399,349.843990540046,339.203421704887,340.702641833537,1956294.53203844,0.0,1.0
2024-05-02,344.5,361.71,342.6841,360.0,3108825,335.377489818138,352.131761515583,333.609675641764,350.467043061044,3193387.28750327,0.0,1.0
2024-05-03,341.5,343.65,334.715,342.29,2413548,332.456931125962,334.549998188688,325.851600883825,333.226011581568,2479198.25045764,0.0,1.0
2024-05-06,342.41,344.38,339.445,342.46,1339270,333.342833929255,335.26066747045,330.456348421822,333.391509907458,1375699.11221588,0.0,1.0
2024-05-07,346.7,347.06,343.2,343.5,1567974,337.519232859066,337.869699902127,334.111914384862,334.403970254079,1610624.02635583,0.0,1.0
2024-05-08,347.35,348.79,345.44,348.59,1355254,338.152020575704,339.553888747948,336.292598208352,339.359184835137,1392117.8885714,0.0,1.0
2024-05-09,350.97,351.3,346.47,347.6,1388775,341.676161397596,341.997422853735,337.295323359333,338.395400466719,1426550.68400517,0.0,1.0
2024-05-10,348.39,352.02,347.35,351.6,1675308,339.164480922325,342.698356939857,338.152020575704,342.289478722953,1720877.58875219,0.0,1.0
2024-05-13,349.14,349.97,346.84,347.7,1361062,339.894620595369,340.702641833537,337.655525598034,338.492752423125,1398083.87037025,0.0,1.0
2024-05-14,346.42,351.15,345.65,348.47,1852987,337.24664738113,341.851394919126,336.497037316805,339.24236248745,1903389.58600398,0.0,1.0
2024-05-15,343.28,345.615,342.08,345.0,2244544,334.189795949986,336.462964132063,333.021572473116,335.864249600167,2305597.21947738,0.0,1.0
2024-05-16,339.26,344.8,338.16,343.91,2275031,330.276247302471,335.669545687355,329.205375782007,334.803113275343,2336913.48791774,0.0,1.0
2024-05-17,338.71,339.36,334.23,338.71,2010294,329.740811542239,330.373599258877,325.379443895257,329.740811542239,2064975.45012798,0.0,1.0
2024-05-20,333.37,338.6,332.23,338.55,1306751,324.542217070167,329.633724390193,323.43240476714,329.58504841199,1342295.57190649,0.0,1.0
2024-05-21,336.38,338.81,333.955,334.99,1176040,327.472510957983,329.838163498645,325.111726015141,326.119318763942,1208029.13820989,0.0,1.0
2024-05-22,336.47,337.38,334.17,335.43,968784,327.560127718748,328.446030522041,325.321032721414,326.547667372127,995135.625175613,0.0,1.0
2024-05-23,337.83,339.43,335.48,335.72,1510860,328.884114325868,330.441745628361,326.59634335033,326.829988045704,1551956.48426566,0.0,1.0
2024-05-24,332.61,338.92,331.05,338.92,1311594,323.802342201482,329.945250650691,322.283651681551,329.945250650691,1347270.30500771,0.0,1.0
2024-05-28,333.21,335.65,331.62,332.87,1445841,324.386453939918,326.76184167622,322.838557833065,324.055457288138,1485168.92046063,0.0,1.0
2024-05-29,332.92,334.32,329.31,331.32,2931143,324.104133266341,325.467060656022,320.58972764009,322.546501963847,3010872.20864931,0.0,1.0
2024-05-30,331.0,334.7,330.63,331.54,3686558,322.234975703348,325.836998090365,321.874773464647,322.76067626794,3786835.04277131,0.0,1.0
2024-05-31,344.62,344.67,331.53,332.98,3915510,335.494312165825,335.542988144027,322.750941072299,324.162544440184,4022014.70269055,0.0,1.0
2024-06-03,341.49,344.73,339.22,340.61,1500548,332.447195930322,335.601399317871,330.237306519909,331.59049871395,1541363.99041067,0.0,1.0
2024-06-04,337.06,338.25,331.27,338.25,1654853,329.497431651224,330.660731786705,323.837341076073,330.660731786705,1692834.90127601,1.4,1.0
2024-06-05,334.18,338.58,329.52,337.62,1552024,326.682049810735,330.983327622594,322.12660558272,330.044867009097,1587645.78776362,0.0,1.0
2024-06-06,337.91,339.49,333.43,334.14,1632273,330.328360319425,331.872910079138,325.94887745644,326.642947285172,1669736.64900175,0.0,1.0
2024-06-07,338.1,341.4,336.92,338.44,1208098,330.514097315846,333.74005567474,329.360572811756,330.846468783126,1235826.05739709,0.0,1.0
2024-06-10,338.65,339.56,336.2,337.51,1002682,331.051757042328,331.941339498872,328.656727351634,329.937335063801,1025695.38471468,0.0,1.0
2024-06-11,337.94,339.67,335.77,337.81,896521,330.357687213596,332.048871444168,328.236375201838,330.230604005519,917097.795711687,0.0,1.0
2024-06-12,336.05,339.0,333.94,338.08,1249626,328.510092880775,331.393904140999,326.44743465736,330.494546053065,1278307.20090663,0.0,1.0
2024-06-13,334.15,337.63,329.5,334.38,1177567,326.652722916563,330.054642640488,322.107054319938,326.877562438546,1204594.3151391,0.0,1.0
2024-06-14,333.29,334.81,328.61,332.49,907518,325.812018616972,327.297914588342,321.237023126176,325.029968105725,928347.196963237,0.0,1.0
2024-06-17,333.9,334.11,329.28,331.38,1157006,326.408332131798,326.613620391,321.891990429345,323.944873021369,1183561.4026054,0.0,1.0
2024-06-18,334.8,337.55,333.445,335.56,1206235,327.288138956951,329.976437589363,325.963540903526,328.031086942636,1233920.29814169,0.0,1.0
2024-06-20,337.88,338.15,331.35,334.8,1692630,330.299033425253,330.562975472799,323.915546127198,327.288138956951,1731478.95247905,0.0,1.0
2024-06-21,339.98,340.0,334.61,334.83,4076118,332.351916017277,332.371467280058,327.10240196053,327.317465851123,4169672.35888588,0.0,1.0
2024-06-24,343.14,345.955,340.11,342.16,1276146,335.441015536703,338.192855773154,332.478999225354,334.483003660425,1305435.88338286,0.0,1.0
2024-06-25,338.8,344.37,337.31,343.98,1268078,331.198391513187,336.643418197746,329.741822435989,336.262168573513,1297182.70803527,0.0,1.0
2024-06-26,337.58,338.59,332.91,338.59,1491555,330.005764483535,330.993103253985,325.44054462413,330.993103253985,1525788.9136816,0.0,1.0
2024-06-27,334.15,336.95,331.405,336.95,1300760,326.652722916563,329.389899705928,323.969312099846,329.389899705928,1330614.81967509,0.0,1.0
2024-06-28,330.57,340.0,328.26,339.5,2645258,323.153046878732,332.371467280058,320.894876027505,331.882685710528,2705971.5063994,0.0,1.0
2024-07-01,326.27,335.0,325.83,330.58,1386265,318.949525380778,327.483651584763,318.519397599592,323.162822510122,1418082.31572073,0.0,1.0
2024-07-02,325.91,327.335,324.22,326.96,1056374,318.597602650717,319.990630123876,316.945520945707,319.624043946729,1080619.71425894,0.0,1.0
2024-07-03,325.43,327.89,321.69,327.42,900742,318.128372343968,320.533177666053,314.472286203888,320.073722990696,921415.675377305,0.0,1.0
2024-07-05,319.12,325.01,316.55,324.53,1611976,311.959948936506,317.717795825564,309.447611669125,317.248565518815,1648973.79575062,0.0,1.0
2024-07-08,323.78,324.02,318.015,320.09,1753494,316.515393164521,316.750008317895,310.879741667846,312.908185181393,1793739.8925331,0.0,1.0
2024-07-09,328.37,328.69,319.67,322.2,1379456,321.002407972802,321.315228177301,312.497608662989,314.970843404808,1411117.03672447,0.0,1.0
2024-07-10,329.91,332.81,323.27,329.51,1981992,322.507855206953,325.342788310224,316.016835963601,322.116829951329,2027482.33930738,0.0,1.0
2024-07-11,333.56,333.84,327.01,327.01,1144007,326.075960664518,326.349678343454,319.672922103682,319.672922103682,1170264.05179437,0.0,1.0
2024-07-12,334.79,335.61,330.53,333.56,820208,327.278363325561,328.079965099589,323.113944353169,326.075960664518,839033.272868221,0.0,1.0
2024-07-15,331.42,338.77,330.5501,336.6,1266462,323.983975546932,331.169064619015,323.133593372264,329.047752607257,1295529.61788136,0.0,1.0
2024-07-16,339.71,342.46,333.83,333.83,1166652,332.087973969731,334.776272602143,326.339902712064,326.339902712064,1193428.79593744,0.0,1.0
2024-07-17,344.76,345.49,339.39,339.59,1441943,337.024667821979,337.738288913492,331.775153765232,331.970666393044,1475038.22759522,0.0,1.0
2024-07-18,340.52,347.37,340.46,343.06,1028831,332.879800112369,339.576107614923,332.821146324025,335.362810485578,1052444.55206275,0.0,1.0
2024-07-19,335.84,343.67,335.53,343.67,1169194,328.304804621572,335.959124000404,328.001760048464,335.959124000404,1196029.139484,0.0,1.0
2024-07-22,335.79,338.08,334.59,335.76,756286,328.25592646462,330.494546053065,327.082850697749,328.226599570448,773644.146124416,0.0,1.0
2024-07-23,336.17,337.31,333.79,336.05,603380,328.627400457462,329.741822435989,326.300800186502,328.510092880775,617228.673925672,0.0,1.0
2024-07-24,342.21,342.71,334.93,337.67,1029808,334.531881817378,335.020663386908,327.415222165029,330.09374516605,1053443.97599862,0.0,1.0
2024-07-25,341.15,349.27,340.45,343.99,775038,333.495664889976,341.433477579135,332.811370692634,336.271944204903,792826.538801426,0.0,1.0
2024-07-26,343.64,346.66,342.49,342.69,1135664,335.929797106233,338.882037786191,334.805599496315,335.001112124127,1161729.5646941,0.0,1.0
2024-07-29,346.54,348.46,343.075,343.65,1021540,338.764730209504,340.641651436497,335.377473932664,335.939572737623,1044986.21028544,0.0,1.0
2024-07-30,352.77,355.56,346.01,346.01,909724,344.854948565841,347.582349723816,338.246621745802,338.246621745802,930603.828695612,0.0,1.0
2024-07-31,348.67,353.9999,347.62,349.25,1466143,340.846939695699,346.05725347057,339.820498399687,341.413926316354,1499793.6618307,0.0,1.0
2024-08-01,332.6,339.15,324.55,336.0,2495507,325.137500051021,331.540538611858,317.268116781596,328.461214723822,2552783.44721773,0.0,1.0
2024-08-02,337.33,338.7,321.51,333.27,3193740,329.76137369877,331.100635199281,314.296324838857,325.792467354191,3267042.17087636,0.0,1.0
2024-08-05,325.71,339.68,321.36,337.71,2507392,318.402090022905,332.058647075559,314.149690367998,330.132847691613,2564941.22969246,0.0,1.0
2024-08-06,329.29,329.91,323.145,323.69,2441879,321.901766060736,322.507855206953,315.894640571219,316.427412482006,2497924.58659045,0.0,1.0
2024-08-07,329.01,335.39,325.75,329.9,1933697,321.6280483818,327.864901208996,318.441192548467,322.498079575562,1978078.88077836,0.0,1.0
2024-08-08,335.02,337.27,328.275,329.06,1164913,327.503202847544,329.702719910427,320.909539474591,321.676926538752,1191649.8827087,0.0,1.0
2024-08-09,336.14,338.0,333.075,333.8,969003,328.59807356329,330.41634100194,325.601842542074,326.310575817892,991243.39010242,0.0,1.0
2024-08-12,328.1,331.78,326.46,330.96,1720518,320.738465925256,324.335898276993,319.135262377199,323.534296502965,1760007.03305587,0.0,1.0
2024-08-13,332.72,333.38,328.455,328.74,1057580,325.254807627708,325.899999299487,321.085500839622,321.364106334254,1081853.3941634,0.0,1.0
2024-08-14,334.9,337.0999,332.75,335.0,621091,327.385895270857,329.536436420473,325.28413452188,327.483651584763,635346.173749825,0.0,1.0
2024-08-15,336.7,337.99,332.9,337.48,1003065,329.145508921163,330.406565370549,325.430768992739,329.908008169629,1026087.17526477,0.0,1.0
2024-08-16,342.32,342.91,335.74,336.82,865340,334.639413762675,335.21617601472,328.207048307667,329.26281649785,885201.134765555,0.0,1.0
2024-08-19,342.33,343.7,341.26,342.68,907568,334.649189394065,335.988450894576,333.603196835272,334.991336492736,928398.344554633,0.0,1.0
2024-08-20,342.6,344.4,339.68,341.7,900770,334.913131441611,336.672745091917,332.058647075559,334.033324616458,921444.318028486,0.0,1.0
2024-08-21,342.4,345.0,340.215,343.99,694537,334.717618813799,337.259282975353,332.581643354956,336.271944204903,710477.893702667,0.0,1.0
2024-08-22,346.47,346.82,338.8244,343.19,733990,338.69630078977,339.03844788844,331.22224405378,335.489893693656,750836.412169285,0.0,1.0
2024-08-23,353.99,354.49,346.15,347.5,1425818,346.047575595493,346.536357165023,338.383480585271,339.703190823,1458543.12937014,0.0,1.0
2024-08-26,353.94,356.835,352.25,354.69,1361100,345.99869743854,348.828742726116,344.346615733531,346.731869792835,1392339.73297132,0.0,1.0
2024-08-27,353.89,355.51,352.385,354.75,1058167,345.949819281587,347.533471566863,344.478586757304,346.790523581178,1082453.86688639,0.0,1.0
2024-08-28,357.93,359.82,354.052,356.51,1314617,349.899174363386,351.746768696207,346.108184510115,348.511034705922,1344789.86315447,0.0,1.0
2024-08-29,361.06,361.71,355.12,360.09,1024703,352.95894698864,353.594363029029,347.15222194263,352.010710743753,1048221.80691713,0.0,1.0
2024-08-30,361.81,362.515,359.92,360.72,1148195,353.692119342935,354.381301355971,351.844525010113,352.62657552136,1174548.17404966,0.0,1.0
2024-09-03,365.48,367.0799,360.71,362.28,1433539,357.279776063281,358.843779329462,352.61679988997,354.151574018292,1466441.34043345,0.0,1.0
2024-09-04,366.64,370.6399,364.0096,366.4,1027069,359.782337699272,363.707423267031,357.201136899893,359.546826677431,1046645.53732139,1.4,1.0
2024-09-05,355.12,364.41,348.8,362.06,2528316,348.477808650899,357.594047787998,342.276018409083,355.288002365804,2576507.18533834,0.0,1.0
2024-09-06,353.49,359.46,352.99,357.46,2363544,346.878296294228,352.736632962525,346.387648332059,350.774041113849,2408594.53441078,0.0,1.0
2024-09-09,357.61,359.32,351.45,356.55,1102418,350.9212355025,352.599251533118,344.876452608578,349.881061822702,1123430.7334393,0.0,1.0
2024-09-10,358.1,360.61,355.65,358.51,868399,351.402070505426,353.865123275514,348.997895490798,351.804401834404,884951.194091494,0.0,1.0
2024-09-11,357.78,358.21,350.43,356.85,748689,351.088055809638,351.510013057103,343.875530765754,350.175450600003,762959.451304258,0.0,1.0
2024-09-12,362.17,362.66,355.16,357.26,962242,355.395944917481,355.876779920407,348.517060487872,350.577781928982,980582.896692636,0.0,1.0
2024-09-13,364.72,368.16,360.765,362.17,882661,357.898249524543,361.273907504266,354.017224143786,355.395944917481,899485.036173456,0.0,1.0
2024-09-16,366.85,370.825,365.58,367.51,668049,359.988409843383,363.889061142626,358.742164019474,360.636065153446,680782.405624176,0.0,1.0
2024-09-17,356.23,366.9055,354.64,364.66,863318,349.567047126914,360.042871767184,348.006786607216,357.839371769083,879773.34725245,0.0,1.0
2024-09-18,355.39,362.25,354.855,356.23,824419,348.74275855047,355.474448591428,348.217765230949,349.567047126914,840132.909505556,0.0,1.0
2024-09-19,357.26,358.83,354.77,357.16,753277,350.577781928982,352.118416530192,348.13435507738,350.479652336548,767634.901274251,0.0,1.0
2024-09-20,356.14,358.91,352.01,356.75,2900933,349.478730493723,352.19692020414,345.425978326208,350.077321007569,2956226.48382762,0.0,1.0
2024-09-23,354.94,358.7112,354.59,357.03,807831,348.301175384518,352.001838574381,347.957721810999,350.352083866384,823228.732499836,0.0,1.0
2024-09-24,353.17,355.44,350.0,354.39,968058,346.56428159844,348.791823346687,343.453573518288,347.761462626132,986509.753062616,0.0,1.0
2024-09-25,348.86,355.34,347.735,354.99,892513,342.334896164543,348.693693754253,341.230938249663,348.350240180735,909524.821069787,0.0,1.0
2024-09-26,344.99,346.52,342.01,344.82,1663131,338.537280937355,340.038663701592,335.613019082828,338.370460630218,1694831.25197125,0.0,1.0
2024-09-27,347.7,351.11,344.99,345.53,1379580,341.196592892311,344.542811994303,338.537280937355,339.067180736498,1405875.60366231,0.0,1.0
2024-09-30,346.44,349.68,343.99,349.68,1294763,339.960160027645,343.1395588225,337.555985013017,343.1395588225,1319441.94191321,0.0,1.0
2024-10-01,348.09,351.63,344.585,345.98,1005826,341.579298302803,345.053085874959,338.139856087998,339.50876390245,1024997.63328639,0.0,1.0
2024-10-02,340.71,348.91,339.81,348.46,1627864,334.337334381188,342.38396096076,333.454168049284,341.942377794808,1658892.04227384,0.0,1.0
2024-10-03,340.56,342.295,337.48,340.92,1145932,334.190139992538,335.892688421264,331.167748545577,334.5434065253,1167774.13579202,0.0,1.0
2024-10-04,341.7,342.21,339.32,341.18,720032,335.308817346283,335.809278267695,332.973333046359,334.798543465627,733756.232082357,0.0,1.0
2024-10-07,340.27,342.9,338.69,339.98,851903,333.90556417448,336.486372455489,332.355116614026,333.620988356422,868140.770659715,0.0,1.0
2024-10-08,343.93,345.13,339.2706,341.72,1127736,337.497107257557,338.674662366762,332.924857027696,335.32844326477,1149231.30936351,0.0,1.0
2024-10-09,346.72,347.63,342.62,344.3,846650,340.23492288646,341.127902177607,336.211609596674,337.860186749562,862787.645399825,0.0,1.0
2024-10-10,350.5,350.93,346.19,347.53,800612,343.944221480457,344.366178727923,339.714836046561,341.029772585173,815872.134127262,0.0,1.0
2024-10-11,350.3,354.99,349.69,351.37,786700,343.74796229559,348.350240180735,343.149371781743,344.797948934631,801694.963250508,0.0,1.0
2024-10-14,351.45,352.2,348.36,350.13,952477,344.876452608578,345.612424551832,341.844248202374,343.581141988452,970631.770067313,0.0,1.0
2024-10-15,348.84,355.0,344.15,348.5,1317766,342.315270246056,348.360053139978,337.712992360911,341.981629631781,1342883.39258011,0.0,1.0
2024-10-16,358.58,358.88,348.84,348.84,970346,351.873092549108,352.167481326409,342.315270246056,342.315270246056,988841.363684096,0.0,1.0
2024-10-17,353.12,358.72,350.0,351.41,1614441,346.515216802223,352.010473978515,343.453573518288,344.837200771605,1645213.19202379,0.0,1.0
2024-10-18,336.0,353.55,335.96,353.55,2712344,329.715430577557,346.937174049688,329.676178740583,346.937174049688,2764042.8669159,0.0,1.0
2024-10-21,320.23,333.32,318.235,333.32,4638585,314.240393850747,327.085557500331,312.282708481693,327.085557500331,4726999.14975132,0.0,1.0
2024-10-22,317.46,322.29,315.09,320.18,2636374,311.522204140331,316.261863454883,309.19653279965,314.19132905453,2686624.83417389,0.0,1.0
2024-10-23,317.57,320.73,315.0,316.86,1352849,311.630146692008,314.731041812916,309.108216166459,310.933426585728,1378635.09512964,0.0,1.0
2024-10-24,318.24,322.44,318.05,318.67,1646767,312.287614961314,316.409057843534,312.10116873569,312.70957220878,1678155.34453687,0.0,1.0
2024-10-25,316.85,321.34,315.51,319.07,1390535,310.923613626485,315.329632326762,309.608677087872,313.102090578515,1417039.41238534,0.0,1.0
2024-10-28,314.92,318.25,313.595,317.26,1545549,309.029712492512,312.297427920558,307.729495392765,311.325944955463,1575008.07011168,0.0,1.0
2024-10-29,308.23,315.11,307.86,314.83,2556345,302.464842758691,309.216158718137,302.101763266686,308.941395859322,2605070.43451204,0.0,1.0
2024-10-30,312.89,316.53,308.0,308.0,2412074,307.037681766106,310.609598930696,302.239144696094,302.239144696094,2458049.54466443,0.0,1.0
2024-10-31,314.81,342.39,313.95,333.38,3506849,308.921769940835,335.985911534076,308.077855445905,327.144435255791,3573691.59804256,0.0,1.0
2024-11-01,316.49,318.75,306.66,313.3,2810769,310.570347093723,312.788075882727,300.924208157481,307.440013095085,2864343.90512352,0.0,1.0
2024-11-04,312.32,317.975,311.4,316.72,1695664,306.478343089234,312.027571541365,305.575550838843,310.796045156321,1727984.35002569,0.0,1.0
2024-11-05,318.39,318.79,311.26,312.24,2046365,312.434809349965,312.8273277197,305.438169409435,306.399839415287,2085369.91670539,0.0,1.0
2024-11-06,315.22,326.04,308.58,324.84,2655277,309.324101269814,319.941723171151,302.80829633221,318.764168061945,2705888.13643691,0.0,1.0
2024-11-07,319.49,321.49,314.675,316.5,1752683,313.514234866737,315.476826715413,308.78929499105,310.580160052966,1786090.16559653,0.0,1.0
2024-11-08,319.77,321.75,317.48,319.69,1315168,313.788997725551,315.731963655741,311.541830058818,313.710494051604,1340235.87317687,0.0,1.0
2024-11-11,343.06,347.6224,339.72,342.52,2585840,336.643379803383,341.120444328582,333.365851416094,336.11348000424,2635127.62650527,0.0,1.0
2024-11-12,339.87,346.73,339.48,342.0,2244581,333.513045804745,340.244735845703,333.130340394253,335.603206123585,2287364.02988152,0.0,1.0
2024-11-13,332.04,340.7,331.06,339.15,1675469,325.829498717178,334.327521421945,324.867828711327,332.806512739221,1707404.42148515,0.0,1.0
2024-11-14,323.88,332.015,322.73,331.5,1826974,317.822123974581,325.80496631907,316.693633661592,325.299598918036,1861797.19561413,0.0,1.0
2024-11-15,321.52,324.77,316.77,323.06,1650180,315.506265593143,318.695477347241,310.845109952538,317.017461316623,1681633.39831794,0.0,1.0
2024-11-18,322.45,323.65,320.55,321.25,1194622,316.418870802777,317.596425911983,314.554408546535,315.241315693572,1217392.19573948,0.0,1.0
2024-11-19,322.5,327.09,319.18,320.0,1322790,316.467935598994,320.972083891705,313.210033130192,314.014695788149,1348003.15296573,0.0,1.0
2024-11-20,323.39,324.39,319.4395,322.69,1527324,317.341288971655,318.322584895993,313.464679422558,316.654381824618,1556435.69092617,0.0,1.0
2024-11-21,330.07,331.07,322.21,324.92,1520437,323.896345746233,324.877641670571,316.183359780936,318.842671735892,1549417.42066825,0.0,1.0
2024-11-22,328.45,330.94,325.47,330.34,1475200,322.306646348805,324.750073200407,319.382384494278,324.161295645804,1503318.17692532,0.0,1.0
2024-11-25,333.01,335.14,330.07,330.8,2588568,326.781355763786,328.871516082626,323.896345746233,324.612691770999,2637907.62378473,0.0,1.0
2024-11-26,335.0,335.23,329.67,333.7,1695335,328.734134653219,328.959832715817,323.503827376497,327.458449951579,1727649.07909279,0.0,1.0
2024-11-27,336.5,340.14,333.79,335.44,1770192,330.206078539726,333.777995704316,327.54676658477,329.165904859927,1803932.89740224,0.0,1.0
2024-11-29,337.8,339.6,335.01,335.21,900380,331.481763241365,333.248095905173,328.743947612462,328.94020679733,917541.770702292,0.0,1.0
2024-12-02,337.06,338.78,334.89,336.17,1107929,330.755604257355,332.443433247216,328.626192101542,329.882250884694,1129046.77633046,0.0,1.0
2024-12-03,334.9,339.305,334.13,338.77,1524659,328.636005060785,332.958613607494,327.880407199045,332.433620287973,1553719.89446365,0.0,1.0
2024-12-04,330.12,336.545,329.84,333.3,1523741,325.319224836523,331.650789175474,325.043296740817,328.452979637747,1546227.03030469,1.4,1.0
2024-12-05,322.61,330.26,321.89,329.02,1460391,317.918439126713,325.457188884375,317.208909737757,324.235221603395,1481942.16668955,0.0,1.0
2024-12-06,317.81,323.915,315.1,323.47,1746122,313.188243200337,319.204461144197,310.517653416904,318.765932563522,1771889.73362907,0.0,1.0
2024-12-09,319.15,320.11,313.07,319.23,2146091,314.508756229784,315.454795415059,308.51717472304,314.587592828557,2177761.12455701,0.0,1.0
2024-12-10,311.37,319.53,310.59,319.15,2610470,306.841896999116,314.883230073955,306.073240161079,314.508756229784,2648993.02164835,0.0,1.0
2024-12-11,294.03,309.835,293.62,308.6,4301004,289.754064215082,305.32921976016,289.35002664637,304.112179766603,4364474.43643545,0.0,1.0
2024-12-12,282.96,296.83,282.27,293.0,4474066,278.845049859876,292.513345172134,278.16508419546,288.73904300588,4540090.3333094,0.0,1.0
2024-12-13,281.86,286.0,279.88,282.37,3277306,277.761046626749,281.840840613248,275.809840807118,278.263629943926,3325669.60118533,0.0,1.0
2024-12-16,273.26,283.7,271.88,281.92,4009271,269.286112258658,279.574288398526,267.926180929825,277.820174075828,4068436.29725571,0.0,1.0
2024-12-17,265.59,270.678,262.0303,263.67,4483128,261.727653351303,266.741661033261,258.219720343152,259.835574980752,4549286.06233986,0.0,1.0
2024-12-18,282.41,284.29,272.24,276.45,4913398,278.303048243313,280.155708314477,268.280945624303,272.429721634729,4985905.60879112,0.0,1.0
2024-12-19,274.8,284.675,270.22,280.87,3826881,270.803716785037,280.535109446071,266.290321505286,276.785443716934,3883354.74595712,0.0,1.0
2024-12-20,276.92,280.37,273.26,276.6,3481214,272.89288665252,276.292714974603,269.286112258658,272.577540257428,3532586.69621353,0.0,1.0
2024-12-23,281.63,282.3,273.11,275.91,1945416,277.534391405276,278.19464792,269.138293635959,271.897574593011,1974124.73930099,0.0,1.0
2024-12-24,280.06,280.75,277.03,280.09,669265,275.987223154358,276.667188818774,273.001286975832,276.016786878897,679141.42458388,0.0,1.0
2024-12-26,281.58,281.87,278.13,280.06,1090241,277.485118531043,277.770901201595,274.08529020896,275.987223154358,1106329.81835261,0.0,1.0
2024-12-27,278.71,282.78,276.6,280.04,976968,274.656855550064,278.667667512637,272.577540257428,275.967514004664,991385.234985941,0.0,1.0
2024-12-30,275.14,277.71,273.5814,277.71,1271115,271.138772329822,273.671398065402,269.602838294228,273.671398065402,1289872.99785577,0.0,1.0
2024-12-31,276.14,277.99,273.85,276.0,1222384,272.124229814484,273.947326161108,269.867532174608,271.986265766631,1240422.86859247,0.0,1.0
2025-01-02,274.49,278.99,274.05,278.82,1020311,270.498224964792,274.93278364577,270.064623671541,274.765255873377,1035367.8528813,0.0,1.0
2025-01-03,280.7,282.02,273.73,275.53,1333151,276.617915944541,277.918719824294,269.749277276449,271.52310074884,1352824.47061392,0.0,1.0
2025-01-06,279.66,284.25,278.01,278.57,1373729,275.593040160493,280.11629001509,273.967035310801,274.518891502212,1394001.28506973,0.0,1.0
2025-01-07,279.93,282.94,278.19,281.38,1033470,275.859113681352,278.825340710183,274.14441765804,277.288027034111,1048721.0418365,0.0,1.0
2025-01-08,279.32,279.58,276.0,278.3,1013335,275.257984615708,275.51420356172,271.986265766631,274.252817981353,1028288.90720523,0.0,1.0
2025-01-10,278.99,281.6896,275.0,277.06,1527171,274.93278364577,277.593124671362,271.000808281969,273.030850700372,1549707.64722971,0.0,1.0
2025-01-13,282.45,282.7,279.7,281.31,1892529,278.342466542699,278.588830913864,275.632458459879,277.219045010185,1920457.27944283,0.0,1.0
2025-01-14,285.03,285.7,280.85,282.0,2173540,280.884946853126,281.54520336785,276.76573456724,277.899010674601,2205615.19277125,0.0,1.0
2025-01-15,284.58,285.2375,280.15,284.25,1711969,280.441490985028,281.089429281194,276.075914327977,280.11629001509,1737232.73367567,0.0,1.0
2025-01-16,280.97,281.6447,275.46,280.07,2013297,276.8839894654,277.548877630301,271.454118724914,275.997077729204,2043007.46743137,0.0,1.0
2025-01-17,283.99,286.39,279.47,281.09,1899951,279.860071069078,282.225169032266,275.405803238407,277.002244363559,1927988.80679487,0.0,1.0
2025-01-21,288.59,288.6,283.0,283.99,1634384,284.393175498522,284.403030073368,278.884468159263,279.860071069078,1658502.80244313,0.0,1.0
2025-01-22,289.04,290.795,285.685,287.18,1383996,284.83663136662,286.566109252201,281.53042150558,283.003680445149,1404419.796431,0.0,1.0
2025-01-23,294.99,296.6,288.67,291.83,1693119,290.700103400357,292.286689950662,284.472012097295,287.586057748826,1718104.56194487,0.0,1.0
2025-01-24,293.64,298.0,293.28,294.3,1398100,289.369735796063,293.666330429189,289.014971101585,290.02013773594,1418731.93086554,0.0,1.0
2025-01-27,305.72,306.43,294.75,295.0,1918097,301.274062210777,301.973737024887,290.463593604038,290.709957975203,1946402.58951248,0.0,1.0
2025-01-28,302.82,308.64,301.14,306.12,1610316,298.416235505258,304.151598065989,296.760666931026,301.668245204642,1634079.62805498,0.0,1.0
2025-01-29,303.31,305.76,301.47,303.29,1793785,298.899109672742,301.313480510163,297.085867900965,298.879400523049,1820256.10228713,0.0,1.0
2025-01-30,282.98,282.99,268.99,275.0,5487862,278.86475900957,278.874613584416,265.078208799152,271.000808281969,5568847.04354739,0.0,1.0
2025-01-31,294.21,299.72,282.03,284.71,3531997,289.931446562321,295.361317302807,277.928574399141,280.569600458034,3584119.10708911,0.0,1.0
2025-02-03,292.46,302.335,290.74,292.12,1966351,288.206895964163,297.938288625197,286.511909090545,287.871840419378,1995368.67962905,0.0,1.0
2025-02-04,291.46,296.0,286.7,289.32,1836864,287.221438479501,291.695415459865,282.530660852511,285.112559462325,1863970.82430255,0.0,1.0
2025-02-05,293.31,293.83,288.86,290.64,1781814,289.044534826125,289.556972718149,284.659249019381,286.413363342078,1808108.44479168,0.0,1.0
2025-02-06,287.23,291.18,286.115,289.49,1820775,283.052953319382,286.945510383796,281.954168223984,285.280087234717,1847644.39698283,0.0,1.0
2025-02-07,286.71,289.71,285.265,288.24,1271914,282.540515427358,285.496887881343,281.116529362022,284.04826537889,1290683.78879544,0.0,1.0
2025-02-10,292.82,293.83,286.925,288.4,2125909,288.561660658641,289.556972718149,282.75238878656,284.205938576436,2157281.29634105,0.0,1.0
2025-02-11,295.24,295.61,290.7,292.0,1202795,290.946467771522,291.311087040847,286.472490791158,287.753585521218,1220544.79134927,0.0,1.0
2025-02-12,292.69,302.97,290.18,295.61,1712699,288.433551185635,298.564054127957,285.960052899134,291.311087040847,1737973.50637399,0.0,1.0
2025-02-13,299.82,300.57,293.33,293.72,1670815,295.459863051273,296.198956164769,289.064243975818,289.448572394836,1695471.41911816,0.0,1.0
2025-02-14,292.32,301.5988,291.85,299.12,1579582,288.06893191631,297.212794824989,287.605766898519,294.77004281201,1602892.08269827,0.0,1.0
2025-02-18,294.75,296.7,288.49,291.33,1791198,290.463593604038,292.385235699128,284.294629750056,287.093329006495,1817630.92561511,0.0,1.0
2025-02-19,297.23,299.63,293.32,294.18,1734597,292.907528165999,295.272626129187,289.054389400972,289.901882837781,1760194.65780958,0.0,1.0
2025-02-20,299.68,301.66,296.19,296.19,1269997,295.32189900342,297.27310482305,291.882652381951,291.882652381951,1288738.49939449,0.0,1.0
2025-02-21,299.81,304.01,293.8472,294.49,2213915,295.450008476426,299.588929912005,289.573922586885,290.207374658026,2246586.01153149,0.0,1.0
2025-02-24,301.02,303.33,294.01,298.74,2494819,296.642412032867,298.918818822435,289.734355065388,294.395568967838,2531635.34584796,0.0,1.0
2025-02-25,313.9,315.16,301.31,302.21,3039591,309.33510443531,310.576780865983,296.928194703419,297.815106439614,3084446.61216759,0.0,1.0
2025-02-26,305.34,312.97,303.37,310.45,1910799,300.899588366605,308.418628974574,298.958237121822,305.935276113227,1938996.89204345,0.0,1.0
2025-02-27,302.92,309.225,302.63,307.16,1729067,298.514781253724,304.728090694516,298.228998583172,302.69312098869,1754583.05093047,0.0,1.0
2025-02-28,308.85,309.09,302.62,303.45,2025669,304.358544137768,304.595053934087,298.219144008326,299.037073720595,2055562.04253234,0.0,1.0
2025-03-03,311.51,314.65,307.11,308.12,2036290,306.979861046968,310.074197548806,302.643848114457,303.639160173965,2066339.77791445,0.0,1.0
2025-03-04,308.86,317.37,308.4,312.28,1547301,304.368398712615,312.754641907086,303.91508826967,307.738663310158,1570134.70807537,0.0,1.0
2025-03-05,309.83,312.23,305.76,305.87,1313843,306.812333274576,309.188957874708,302.781974056851,302.890902684357,1326765.36286989,1.51,1.0
2025-03-06,315.63,317.115,308.185,309.57,1607580,312.555842724895,314.026379196227,305.183355163235,306.554865609561,1623391.42655734,0.0,1.0
2025-03-07,321.02,325.21,313.9,314.14,2193493,317.893345472692,322.042535920423,310.8426924923,311.080354952313,2215067.20064541,0.0,1.0
2025-03-10,326.68,332.9,319.19,321.9,2738759,323.498218488004,329.657637243347,316.081169215092,318.764774492741,2765696.18930738,0.0,1.0
2025-03-11,317.87,327.65,316.33,327.65,1963989,314.774025685019,324.458770930558,313.249024899934,324.458770930558,1983305.90356494,0.0,1.0
2025-03-12,311.05,318.98,307.77,316.93,1844116,308.020450779643,315.87321456258,304.772397159462,313.843181049967,1862253.88719517,0.0,1.0
2025-03-13,311.99,315.06,309.7,312.46,1463357,308.951295414695,311.991394382364,306.683599442068,309.416717732221,1477749.91464977,0.0,1.0
2025-03-14,312.9,315.7259,309.55,310.35,1352653,309.852432242245,312.650808682876,306.53506040456,307.327268604604,1365957.08039853,0.0,1.0
2025-03-17,316.8,318.18,312.05,313.05,1139455,313.71444721746,315.081006362536,309.010711029698,310.000971279753,1150662.16172626,0.0,1.0
2025-03-18,322.43,322.98,316.39,318.69,1348455,319.28961242527,319.8342555628,313.308440514937,315.586039090064,1361717.79077768,0.0,1.0
2025-03-19,320.83,323.0,317.28,320.81,1432112,317.705196025182,319.854060767802,314.189772137486,317.685390820181,1446197.60302435,0.0,1.0
2025-03-20,321.39,324.06,319.24,321.0,1181010,318.259741765213,320.90373663286,316.130682227594,317.873540267691,1192625.87782784,0.0,1.0
2025-03-21,316.65,324.0,316.01,321.71,3554964,313.565908179952,320.844321017857,312.932141619916,318.57662504523,3589929.01088592,0.0,1.0
2025-03-24,320.4,321.01,315.68,317.46,1287842,317.279384117658,317.883442870192,312.605355737398,314.368018982496,1300508.62884613,0.0,1.0
2025-03-25,316.84,321.51,313.4,321.46,1172138,313.754057627462,318.378572995219,310.347562367272,318.329059982717,1183666.61686639,0.0,1.0
2025-03-26,321.23,322.89,316.9,317.99,1200591,318.101300125204,319.745132140295,313.813473242465,314.892856915025,1212399.46764821,0.0,1.0
2025-03-27,324.74,327.265,319.82,322.5,1285358,321.577113602897,324.077520734287,316.705033172626,319.358930642774,1298000.19735061,0.0,1.0
2025-03-28,325.04,329.99,324.2486,325.79,1105941,321.874191677914,326.775979915687,321.09049971602,322.616886865455,1116818.53324765,0.0,1.0
2025-03-31,329.0,332.24,325.625,325.89,2128613,325.795622268132,329.004065478311,322.453493924196,322.715912890461,2149549.07044035,0.0,1.0
2025-04-01,331.0,333.25,328.51,330.6,1669142,327.776142768242,330.004228330866,325.310394745605,327.38003866822,1685558.92242176,0.0,1.0
2025-04-02,331.92,332.65,327.48,329.63,1108320,328.687182198293,329.410072180833,324.290426688048,326.419486225667,1119220.93201087,0.0,1.0
2025-04-03,338.45,342.57,329.955,331.8,2403946,335.153581631153,339.23345386138,326.741320806935,328.568350968287,2427590.12074473,0.0,1.0
2025-04-04,322.4,343.91,321.0,336.27,3801021,319.259904617768,340.560402596454,317.873540267691,332.994814286033,3838406.11575438,0.0,1.0
2025-04-07,315.39,320.96,307.835,317.56,2918621,312.318180264882,317.833929857689,304.836764075716,314.467045007502,2947327.23022818,0.0,1.0
2025-04-08,313.84,326.0,311.29,324.81,2483640,310.783276877297,322.824841517967,308.258113239656,321.646431820401,2508067.95472379,0.0,1.0
2025-04-09,319.99,325.2725,309.06,311.79,2463684,316.873377415136,322.104427186052,306.049832882033,308.753243364684,2487915.67657379,0.0,1.0
2025-04-10,327.27,331.57,318.07,320.67,2021432,324.082472035537,328.340591110774,314.97207773503,317.546754385173,2041313.88681662,0.0,1.0
2025-04-11,330.19,332.78,323.12,323.73,1728185,326.974031965698,329.53880601334,319.972891997808,320.576950750342,1745182.64254656,0.0,1.0
2025-04-14,329.2,331.155,326.03,329.83,1442405,325.993674318143,327.929633107001,322.854549325468,326.617538275678,1456591.84029625,0.0,1.0
2025-04-15,328.63,330.105,326.52,329.97,1082596,325.429225975612,326.889859844443,323.339776847995,326.756174710686,1093243.92243327,0.0,1.0
2025-04-16,329.44,335.16,327.74,330.01,1311509,326.231336778156,331.895625408472,324.547894353063,326.795785120688,1324408.40670623,0.0,1.0
2025-04-17,330.13,333.51,324.45,324.45,2847281,326.914616350694,330.261695995881,321.289938130381,321.289938130381,2875285.5623979,0.0,1.0
2025-04-21,324.77,331.87,322.11,330.8,1409139,321.606821410399,328.63766918579,318.972729145253,327.578090718231,1422998.65103297,0.0,1.0
2025-04-22,337.07,337.39,325.21,325.21,1852365,333.787022486077,334.103905766095,322.042535920423,322.042535920423,1870584.02061166,0.0,1.0
2025-04-23,336.69,341.59,333.4,336.58,1782706,333.410723591056,338.262998816326,330.152767368375,333.30179496355,1800239.8863337,0.0,1.0
2025-04-24,335.7,337.21,332.03,335.7,1341368,332.430365943501,333.925658921085,328.796110825799,332.430365943501,1354561.0862653,0.0,1.0
2025-04-25,335.36,336.76,331.21,336.76,1400119,332.093677458483,333.48004180856,327.984097420754,333.48004180856,1413889.93441075,0.0,1.0
2025-04-28,334.82,339.67,333.02,335.65,1347244,331.558936923453,336.36169913622,329.776468473354,332.380852930999,1360494.87993183,0.0,1.0
2025-04-29,337.21,338.93,333.57,335.22,1272156,333.925658921085,335.62890655118,330.321111610884,331.955041023475,1284668.34847627,0.0,1.0
2025-04-30,340.04,342.91,335.69,341.02,1562974,336.728095428741,339.570142346399,332.420463341001,337.698550473795,1578346.70220582,0.0,1.0
2025-05-01,335.18,341.4,334.655,339.71,1987791,331.915430613473,338.074849368816,331.395543982194,336.401309546222,2007342.0092237,0.0,1.0
2025-05-02,334.75,350.0,330.0,344.025,2471764,331.489618705949,346.59108751929,326.785882518187,340.67428252521,2496075.14778305,0.0,1.0
2025-05-05,333.01,337.0545,332.62,337.01,1472607,329.766565870853,333.771673452201,329.380364373332,333.727606871074,1487090.8934475,0.0,1.0
2025-05-06,333.82,337.0,331.9355,332.88,1825904,330.568676673398,333.717704268573,328.702531232169,329.637832038346,1843862.76223687,0.0,1.0
2025-05-07,334.44,335.87,331.32,335.0,1325064,331.182638028432,332.598710186011,328.09302604826,331.737183768463,1338096.7275282,0.0,1.0
2025-05-08,333.11,337.25,330.21,333.08,1322303,329.865591895859,333.965269331087,326.993837170699,329.835884088357,1335308.57158652,0.0,1.0
2025-05-09,333.46,335.42,331.84,333.19,787938,330.212182983378,332.153093073486,328.607961378289,329.944812715863,795687.800208225,0.0,1.0
2025-05-12,315.74,328.255,309.59,324.08,3560738,312.664771352401,325.057878381841,306.574670814562,320.923541837861,3595759.8013268,0.0,1.0
2025-05-13,301.89,310.25,301.48,309.59,3144364,298.949666889138,307.228242579599,298.543660186616,306.574670814562,3175290.53582127,0.0,1.0
2025-05-14,303.35,307.16,302.11,305.25,2517211,300.395446854219,304.168338406929,299.16752414415,302.276941329323,2541969.1438285,0.0,1.0
2025-05-15,308.86,308.97,296.26,303.22,2723351,305.851780832022,305.960709459528,293.374501681328,300.266713021711,2750136.64321923,0.0,1.0
2025-05-16,320.94,320.97,307.78,309.4,2056251,317.814124652688,317.84383246019,304.782299761963,306.386521367052,2076475.35068237,0.0,1.0
2025-05-19,321.96,322.88,318.0,320.55,1242737,318.824190107744,319.735229537795,314.902759517526,317.427923155167,1254959.9965573,0.0,1.0
2025-05-20,325.0,325.48,322.3605,323.85,1329732,321.834581267912,322.309906187938,319.220789337891,320.695781980348,1342810.63985553,0.0,1.0
2025-05-21,317.09,326.0,317.01,322.63,984422,314.001622689976,322.824841517967,313.922401869971,319.487664475281,994104.327569658,0.0,1.0
2025-05-22,312.68,316.46,310.2,315.91,1699864,309.634574987233,313.377758732441,307.178729567096,312.833115594911,1716583.09005677,0.0,1.0
2025-05-23,315.99,316.59,310.51,314.2,1667846,312.912336414915,313.506492564948,307.485710244613,311.139770567317,1684250.17555453,0.0,1.0
2025-05-27,315.28,316.99,311.7,316.9,1573804,312.209251637376,313.90259666497,308.664119942179,313.813473242465,1589283.22116576,0.0,1.0
2025-05-28,310.86,315.8,310.285,314.98,1157468,307.832301332132,312.724186967405,307.262901688351,311.91217356236,1168852.32941096,0.0,1.0
2025-05-29,312.05,312.1,308.39,310.0,1745737,309.010711029698,309.060224042201,305.386358514496,306.980677517085,1762907.2760447,0.0,1.0
2025-05-30,316.64,319.25,310.05,312.28,2732238,313.556005577451,316.140584830095,307.030190529588,309.238470887211,2759111.05171387,0.0,1.0
2025-06-02,314.99,319.95,312.18,315.6,1247849,311.92207616486,316.833767005133,309.139444862205,312.526134917394,1260122.27586693,0.0,1.0
2025-06-03,311.67,315.0,310.3,312.31,1321064,310.12970511226,313.443248019899,308.766475747856,310.766542187602,1327625.2164589,1.51,1.0
2025-06-04,310.12,312.8,309.71,311.26,991227,308.587365320416,311.254120573411,308.179391569025,309.721731360869,996150.043022071,0.0,1.0
2025-06-05,311.02,312.99,309.2101,310.58,1682932,309.482917457616,311.443181580153,307.681962109707,309.045091968318,1691290.47554518,0.0,1.0
2025-06-06,312.18,312.51,309.5,311.64,2048289,310.637184656673,310.965553773647,307.970429403679,310.099853374354,2058462.06315167,0.0,1.0
2025-06-09,311.4,314.155,309.05,310.84,2313185,309.8610394711,312.602424068862,307.522653335079,309.303807030176,2324673.69963491,0.0,1.0
2025-06-10,313.62,318.13,311.05,312.8,2228284,312.070068076193,316.557779341494,309.512769195523,311.254120573411,2239351.02904319,0.0,1.0
2025-06-11,310.2,315.855,309.48,314.7,2210123,308.666969954834,314.294022550239,307.950528245074,313.144730640833,2221099.83034569,0.0,1.0
2025-06-12,315.37,315.825,308.375,311.06,2074449,313.811419454081,314.264170812332,306.850989232179,309.522719774825,2084751.98980364,0.0,1.0
2025-06-13,317.4,318.71,313.75,315.03,1866266,315.831387052432,317.134912941022,312.199425607122,313.473099757806,1875535.02496464,0.0,1.0
2025-06-16,314.44,318.03,309.81,317.33,1225918,312.886015578975,316.458273548472,308.278897362048,315.761732997316,1232006.66289511,0.0,1.0
2025-06-17,312.51,315.645,311.14,313.3,1114485,310.965553773647,314.085060384892,309.602324409243,311.751649538522,1120020.21807058,0.0,1.0
2025-06-18,314.4,316.04,311.08,312.26,1170309,312.846213261766,314.47810826733,309.542620933429,310.716789291091,1176121.47439397,0.0,1.0
2025-06-20,314.35,316.58,311.96,314.13,3249878,312.796460365255,315.01543954965,310.418271912025,312.577547620606,3266018.89326711,0.0,1.0
2025-06-23,316.97,317.45,313.1,315.0,1248232,315.403512142436,315.881139948943,311.552637952478,313.443248019899,1254431.48794527,0.0,1.0
2025-06-24,316.83,317.77,313.235,314.95,1328293,315.264204032205,316.199558486614,311.686970773058,313.393495123388,1334890.12011973,0.0,1.0
2025-06-25,316.0,317.27,310.82,314.88,1434891,314.438305950121,315.702029521503,309.283905871572,313.323841068273,1442017.55136006,0.0,1.0
2025-06-26,330.0,331.87,316.725,317.61,2453702,328.369116973228,330.229875302743,315.159722949532,316.040349217778,2465888.59349406,0.0,1.0
2025-06-27,326.31,332.57,325.96,329.0,3402335,324.697353210709,330.926415853898,324.349082935131,327.374059043006,3419233.088511,0.0,1.0
2025-06-30,330.58,330.83,325.56,325.95,4328635,328.946250572756,329.195015055312,323.951059763043,324.339132355829,4350133.6641121,0.0,1.0
2025-07-01,334.39,338.8899,330.615,331.92,2684077,332.737421286902,337.215082467107,328.981077600314,330.279628199254,2697407.77745617,0.0,1.0
2025-07-02,320.39,332.2876,320.25,330.45,2925969,318.806610263795,330.645411494403,318.667302153564,328.816893041828,2940501.16192481,0.0,1.0
2025-07-03,319.75,323.096,318.68,320.34,852424,318.169773188453,321.499237022976,317.105061203116,318.756857367284,856657.661941256,0.0,1.0
2025-07-07,313.63,320.92,310.535,320.92,1397186,312.080018655495,319.333990966813,309.000314361458,319.333990966813,1404125.28513634,0.0,1.0
2025-07-08,312.0,314.6,310.61,311.82,1599366,310.458074229233,313.04522484781,309.074943706225,310.278963801794,1607309.43538467,0.0,1.0
2025-07-09,309.78,312.49,306.78,312.49,983956,308.249045624141,310.945652615042,305.263871833475,310.945652615042,988842.930763411,0.0,1.0
2025-07-10,308.78,311.82,306.335,308.0,989554,307.253987693919,310.278963801794,304.821071054526,306.477842508346,994468.733874946,0.0,1.0
2025-07-11,303.27,307.2308,302.07,306.0,1590773,301.771218498396,305.712443948419,300.57714898213,304.487726647902,1598673.7572608,0.0,1.0
2025-07-14,303.06,304.36,301.0,303.43,926317,301.56225633305,302.855831642338,299.512436996793,301.930427767232,930917.660033548,0.0,1.0
2025-07-15,302.44,305.08,299.54,303.76,1139785,300.945320416312,303.572273352098,298.059652418669,302.258796884205,1145445.87343354,0.0,1.0
2025-07-16,305.82,306.46,300.01,301.64,1416213,304.308616220462,304.945453295804,298.527329645873,300.149274072135,1423246.78492254,0.0,1.0
2025-07-17,298.28,304.24,295.935,303.21,1696496,296.805879426589,302.736424690712,294.472468580219,301.711515022583,1704921.84271289,0.0,1.0
2025-07-18,295.71,298.79,293.272,298.79,2071591,294.248580545919,297.313358971002,291.822629312038,297.313358971002,2081879.79521757,0.0,1.0
2025-07-21,294.8,297.5605,293.53,296.32,2004333,293.343077829417,296.089935245794,292.079354258035,294.855565883354,2014287.75061671,0.0,1.0
2025-07-22,300.05,302.89,295.355,295.8,1392397,298.567131963082,301.393096484912,293.89533498069,294.338135759639,1399312.50001644,0.0,1.0
2025-07-23,304.34,304.8,300.74,301.19,1443554,302.835930483734,303.293657131636,299.253721934935,299.701498003535,1450723.57714699,0.0,1.0
2025-07-24,293.93,303.0,293.0401,300.0,1652520,292.477377430124,301.502552857236,291.591875378019,298.517379066571,1660727.43084564,0.0,1.0
2025-07-25,296.37,298.849,294.0,294.67,1326049,294.905318779865,297.372067388885,292.547031485239,293.213720298488,1332634.97503536,0.0,1.0
2025-07-28,292.39,296.015,290.92,294.69,1193704,290.944988217582,294.552073214636,289.482253060156,293.233621457092,1199632.6683551,0.0,1.0
2025-07-29,292.17,297.4,285.81,290.19,1808320,290.726075472933,295.930228447994,284.397507036722,288.755860771094,1817301.22948393,0.0,1.0
2025-07-30,297.86,298.71,287.46,289.81,2649670,296.387955095896,297.233754336584,286.039352621588,288.37773875761,2662829.89112916,0.0,1.0
2025-07-31,267.38,297.5,264.22,293.19,5452400,266.058589382732,296.029734241016,262.914206323231,291.74103456176,5479479.97237115,0.0,1.0
2025-08-01,262.23,271.0,256.89,269.49,3429121,260.934041042089,269.660699090135,255.620431694704,268.1581616155,3446152.12426406,0.0,1.0
2025-08-04,266.59,267.54,260.1201,262.22,2498437,265.272493617857,266.217798651568,258.834568315114,260.924090462787,2510845.7750222,0.0,1.0
2025-08-05,270.74,276.59,267.31,268.25,3150026,269.401984028278,275.223072920076,265.988935327617,266.924289782025,3165670.96681248,0.0,1.0
2025-08-06,269.96,274.6,266.29,270.78,2153953,268.625838842705,273.242907638934,264.97397623879,269.441786345487,2164650.85557346,0.0,1.0
2025-08-07,271.0,272.19,267.57,270.0,1964191,269.660699090135,270.8448180271,266.247650389474,268.665641159914,1973946.3807519,0.0,1.0
2025-08-08,274.9,275.64,269.99,270.0,1518326,273.541425018001,274.277767886365,268.655690580611,268.665641159914,1525866.94089399,0.0,1.0
2025-08-11,277.04,279.524,274.71,275.43,1609656,275.670848988676,278.142572887347,273.352364011259,274.068805721019,1617650.54185442,0.0,1.0
2025-08-12,280.47,281.731,274.76,275.06,1600559,279.083897689337,280.338665739347,273.40211690777,273.700634286836,1608508.36055652,0.0,1.0
2025-08-13,287.1,287.39,281.34,282.97,1410109,285.681131766708,285.969698566472,279.94959808863,281.571542514892,1417112.46870375,0.0,1.0
2025-08-14,290.35,291.995,281.11,281.36,1990826,288.915070039929,290.551940335144,279.720734764679,279.969499247234,2000713.66654607,0.0,1.0
2025-08-15,296.86,300.1799,293.92,295.25,2918171,295.392897165674,298.696389988218,292.467426850822,293.790853898017,2932664.43225997,0.0,1.0
2025-08-18,298.32,303.12,297.5,298.24,1961557,296.845681743798,301.621959808863,296.029734241016,296.76607710938,1971299.29868763,0.0,1.0
2025-08-19,302.11,302.59,298.0,299.05,1482105,300.616951299339,301.094579105845,296.527263206127,297.57207403286,1489466.04512713,0.0,1.0
2025-08-20,304.57,305.67,301.3,303.35,1588118,303.064793807685,304.159357530929,299.810954375859,301.850823132814,1596005.57089761,0.0,1.0
2025-08-21,300.95,305.2944,300.69,304.39,999198,299.462684100281,303.785613772338,299.203969038424,302.885683380245,1004160.63191133,0.0,1.0
2025-08-22,304.35,308.42,302.42,302.66,1127505,302.845881063036,306.895766839039,300.925419257708,301.164233160961,1133104.88339966,0.0,1.0
2025-08-25,300.76,304.14,298.78,304.14,1051852,299.273623093539,302.636918897689,297.3034083917,302.636918897689,1057076.14406473,0.0,1.0
2025-08-26,300.32,301.11,297.945,300.14,2487041,298.835797604242,299.621893369117,296.472535019965,298.656687176802,2499393.1754761,0.0,1.0
2025-08-27,299.95,301.59,298.28,301.28,994843,298.46762617006,300.099521175623,296.805879426589,299.791053217255,999784.002302403,0.0,1.0
2025-08-28,299.0,299.5,294.86,299.15,1949222,297.522321136349,298.01985010146,293.40278130523,297.671579825882,1958903.03548992,0.0,1.0
2025-08-29,300.87,302.97,298.35,299.84,1588857,299.383079465864,301.47270111933,296.875533481705,298.358169797735,1596748.24122619,0.0,1.0
2025-09-02,300.72,306.34,300.14,301.28,1431170,299.233820776331,304.826046344178,298.656687176802,299.791053217255,1438278.07058514,0.0,1.0
2025-09-03,300.48,301.125,297.77,299.99,1512511,298.995006873077,299.63681923807,296.298399882176,298.507428487268,1520023.06002697,0.0,1.0
2025-09-04,304.03,304.04,296.28,299.26,1556491,304.03,304.04,296.28,299.26,1556491,1.51,1.0
2025-09-05,305.31,307.55,303.28,303.63,1157710,305.31,307.55,303.28,303.63,1157710,0.0,1.0
2025-09-08,300.89,306.59,299.26,306.59,1210091,300.89,306.59,299.26,306.59,1210091,0.0,1.0
2025-09-09,302.01,304.77,300.15,302.67,1230151,302.01,304.77,300.15,302.67,1230151,0.0,1.0
2025-09-10,302.44,303.9676,299.03,300.65,1574098,302.44,303.9676,299.03,300.65,1574098,0.0,1.0
2025-09-11,305.87,307.58,303.0001,304.48,1443954,305.87,307.58,303.0001,304.48,1443954,0.0,1.0
2025-09-12,302.76,308.3,302.61,304.73,1107074,302.76,308.3,302.61,304.73,1107074,0.0,1.0
2025-09-15,297.14,303.5,295.73,302.99,1053812,297.14,303.5,295.73,302.99,1053812,0.0,1.0
2025-09-16,294.21,298.76,292.32,297.25,1661168,294.21,298.76,292.32,297.25,1661168,0.0,1.0
2025-09-17,296.59,299.7,294.84,294.97,1256569,296.59,299.7,294.84,294.97,1256569,0.0,1.0
2025-09-18,293.76,297.24,293.255,296.21,1179598,293.76,297.24,293.255,296.21,1179598,0.0,1.0
2025-09-19,290.36,294.94,287.06,293.83,2573933,290.36,294.94,287.06,293.83,2573933,0.0,1.0
2025-09-22,288.62,290.1,287.36,290.1,1340262,288.62,290.1,287.36,290.1,1340262,0.0,1.0
2025-09-23,290.08,292.08,287.016,288.77,1447404,290.08,292.08,287.016,288.77,1447404,0.0,1.0
2025-09-24,291.43,292.499,288.72,288.72,1348490,291.43,292.499,288.72,288.72,1348490,0.0,1.0
2025-09-25,284.06,293.01,282.8,292.97,1571430,284.06,293.01,282.8,292.97,1571430,0.0,1.0
2025-09-26,286.17,286.78,284.66,285.27,1468578,286.17,286.78,284.66,285.27,1468578,0.0,1.0
2025-09-29,286.64,287.73,283.57,285.1,1218014,286.64,287.73,283.57,285.1,1218014,0.0,1.0
2025-09-30,288.25,292.45,286.45,286.82,1692845,288.25,292.45,286.45,286.82,1692845,0.0,1.0
2025-10-01,291.65,292.53,286.3666,287.98,1788285,291.65,292.53,286.3666,287.98,1788285,0.0,1.0
2025-10-02,296.98,297.07,288.1,290.01,1699579,296.98,297.07,288.1,290.01,1699579,0.0,1.0
2025-10-03,311.0,315.47,295.95,296.775,2836998,311.0,315.47,295.95,296.775,2836998,0.0,1.0
2025-10-06,302.99,311.295,301.39,310.0,1555272,302.99,311.295,301.39,310.0,1555272,0.0,1.0
2025-10-07,307.14,309.25,302.79,302.79,1037937,307.14,309.25,302.79,302.79,1037937,0.0,1.0
2025-10-08,306.76,310.88,305.18,308.0,1172186,306.76,310.88,305.18,308.0,1172186,0.0,1.0
2025-10-09,306.13,312.18,305.125,307.69,1153887,306.13,312.18,305.125,307.69,1153887,0.0,1.0
2025-10-10,300.73,308.46,300.0,307.5,1108369,300.73,308.46,300.0,307.5,1108369,0.0,1.0
2025-10-13,295.41,301.3498,295.12,298.75,845793,295.41,301.3498,295.12,298.75,845793,0.0,1.0
2025-10-14,302.13,303.875,296.12,296.33,1073899,302.13,303.875,296.12,296.33,1073899,0.0,1.0
2025-10-15,294.57,301.17,292.08,299.29,986610,294.57,301.17,292.08,299.29,986610,0.0,1.0
2025-10-16,291.07,296.25,289.71,294.02,1029038,291.07,296.25,289.71,294.02,1029038,0.0,1.0
2025-10-17,299.27,299.915,290.5163,291.75,1729881,299.27,299.915,290.5163,291.75,1729881,0.0,1.0
2025-10-20,306.84,308.695,299.385,299.93,1608871,306.84,308.695,299.385,299.93,1608871,0.0,1.0
2025-10-21,307.5,309.595,304.11,306.51,1381152,307.5,309.595,304.11,306.51,1381152,0.0,1.0
2025-10-22,307.87,311.05,303.68,307.54,923345,307.87,311.05,303.68,307.54,923345,0.0,1.0
2025-10-23,305.07,306.0,300.5,306.0,1214277,305.07,306.0,300.5,306.0,1214277,0.0,1.0
2025-10-24,301.78,306.43,300.08,306.43,1318276,301.78,306.43,300.08,306.43,1318276,0.0,1.0
2025-10-27,309.18,309.71,301.0,301.45,1374998,309.18,309.71,301.0,301.45,1374998,0.0,1.0
2025-10-28,308.41,311.34,306.235,309.63,1173587,308.41,311.34,306.235,309.63,1173587,0.0,1.0
2025-10-29,299.12,306.01,298.22,305.92,1992371,299.12,306.01,298.22,305.92,1992371,0.0,1.0
2025-10-30,247.1,273.32,245.61,265.0,9349022,247.1,273.32,245.61,265.0,9349022,0.0,1.0
2025-10-31,244.41,248.525,240.67,248.06,5144682,244.41,248.525,240.67,248.06,5144682,0.0,1.0
2025-11-03,258.62,261.06,239.51,242.74,5479629,258.62,261.06,239.51,242.74,5479629,0.0,1.0
2025-11-04,264.66,264.8,256.0,257.7,3686454,264.66,264.8,256.0,257.7,3686454,0.0,1.0
2025-11-05,259.58,266.18,259.465,261.46,3192811,259.58,266.18,259.465,261.46,3192811,0.0,1.0
2025-11-06,256.38,264.57,255.67,259.58,2882191,256.38,264.57,255.67,259.58,2882191,0.0,1.0
2025-11-07,264.58,265.88,255.5275,257.0,3025532,264.58,265.88,255.5275,257.0,3025532,0.0,1.0
2025-11-10,258.16,263.585,256.52,261.1,2543365,258.16,263.585,256.52,261.1,2543365,0.0,1.0
2025-11-11,268.0,269.15,259.51,260.255,3298603,268.0,269.15,259.51,260.255,3298603,0.0,1.0
2025-11-12,270.61,276.14,266.5,266.5,2459758,270.61,276.14,266.5,266.5,2459758,0.0,1.0
2025-11-13,270.89,275.41,270.29,270.75,2678116,270.89,275.41,270.29,270.75,2678116,0.0,1.0
2025-11-14,269.66,273.6,267.69,272.0,1960476,269.66,273.6,267.69,272.0,1960476,0.0,1.0
2025-11-17,271.33,274.61,268.35,269.95,2003422,271.33,274.61,268.35,269.95,2003422,0.0,1.0
2025-11-18,272.61,274.21,268.28,270.2,2048275,272.61,274.21,268.28,270.2,2048275,0.0,1.0
2025-11-19,271.99,276.0,271.02,274.75,1732776,271.99,276.0,271.02,274.75,1732776,0.0,1.0
2025-11-20,269.6,274.4263,267.515,271.41,2005935,269.6,274.4263,267.515,271.41,2005935,0.0,1.0
2025-11-21,278.09,280.09,270.22,271.61,1928691,278.09,280.09,270.22,271.61,1928691,0.0,1.0
2025-11-24,271.47,281.0,269.54,278.59,2640372,271.47,281.0,269.54,278.59,2640372,0.0,1.0
2025-11-25,278.2,280.19,271.24,273.69,1862085,278.2,280.19,271.24,273.69,1862085,0.0,1.0
2025-11-26,278.35,280.59,276.0,278.2,1103165,278.35,280.59,276.0,278.2,1103165,0.0,1.0