date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1983-03-25,29.12,29.5,28.0,28.88,127700,1.24405928457278,1.2602935746874,1.19621085055075,1.23380604871092,2989105.13840746,0.0,1.0
1983-03-28,29.38,29.5,28.88,29.0,45400,1.25516695675647,1.2602935746874,1.23380604871092,1.23893266664185,1062688.9059021,0.0,1.0
1983-03-29,29.75,30.12,29.25,29.88,79600,1.27097402871018,1.28678110066388,1.24961312066463,1.27652786480202,1863216.67202218,0.0,1.0
1983-03-30,30.0,30.12,29.88,30.0,65900,1.28165448273295,1.28678110066388,1.27652786480202,1.28165448273295,1542537.42068168,0.0,1.0
1983-03-31,29.12,30.0,29.12,29.62,129000,1.24405928457278,1.28165448273295,1.24405928457278,1.26542019261833,3019534.55641787,0.0,1.0
1983-04-04,29.25,29.5,29.0,29.25,54700,1.24961312066463,1.2602935746874,1.23893266664185,1.24961312066463,1280376.28089966,0.0,1.0
1983-04-05,28.62,29.12,28.62,29.0,54700,1.22269837652723,1.24405928457278,1.22269837652723,1.23893266664185,1280376.28089967,0.0,1.0
1983-04-06,28.38,28.62,27.62,28.62,79500,1.21244514066537,1.22269837652723,1.17997656043614,1.22269837652723,1860875.94755984,0.0,1.0
1983-04-07,28.5,28.5,28.25,28.5,25700,1.2175717585963,1.2175717585963,1.20689130457353,1.2175717585963,601566.186821234,0.0,1.0
1983-04-08,28.38,28.88,28.38,28.62,52400,1.21244514066537,1.23380604871092,1.21244514066537,1.22269837652723,1226539.61826586,0.0,1.0
1983-04-11,28.88,29.0,28.5,28.88,20900,1.23380604871092,1.23893266664185,1.2175717585963,1.23380604871092,489211.41262894,0.0,1.0
1983-04-12,28.38,29.0,28.25,28.88,129400,1.21244514066537,1.23893266664185,1.20689130457353,1.23380604871092,3028897.45426722,0.0,1.0
1983-04-13,28.38,28.62,28.12,28.5,146200,1.21244514066537,1.22269837652723,1.20133746848169,1.2175717585963,3422139.16394024,0.0,1.0
1983-04-14,29.5,29.5,28.25,28.25,192900,1.2602935746874,1.2602935746874,1.20689130457353,1.20689130457353,4515257.48785276,0.0,1.0
1983-04-15,30.12,30.12,29.62,29.88,207300,1.28678110066388,1.28678110066388,1.26542019261833,1.27652786480202,4852321.81042964,0.0,1.0
1983-04-18,30.12,30.38,29.88,30.0,264300,1.28678110066388,1.29788877284757,1.27652786480202,1.28165448273295,6186534.75396311,0.0,1.0
1983-04-19,30.0,30.12,29.62,30.0,99900,1.28165448273295,1.28678110066388,1.26542019261833,1.28165448273295,2338383.73787709,0.0,1.0
1983-04-20,29.88,30.12,29.5,30.0,79700,1.27652786480202,1.28678110066388,1.2602935746874,1.28165448273295,1865557.39648452,0.0,1.0
1983-04-21,30.12,30.25,29.88,30.0,68100,1.28678110066388,1.29233493675572,1.27652786480202,1.28165448273295,1594033.35885315,0.0,1.0
1983-04-22,30.25,30.38,29.88,29.88,44400,1.29233493675572,1.29788877284757,1.27652786480202,1.27652786480202,1039281.66127871,0.0,1.0
1983-04-25,29.88,30.38,29.88,30.12,53200,1.27652786480202,1.29788877284757,1.27652786480202,1.28678110066388,1245265.41396457,0.0,1.0
1983-04-26,30.88,30.88,29.25,30.12,140300,1.31924968089312,1.31924968089312,1.24961312066463,1.28678110066388,3284036.42066221,0.0,1.0
1983-04-27,31.75,32.38,31.0,31.75,187100,1.35641766089237,1.38333240502976,1.32437629882405,1.35641766089237,4379495.46903707,0.0,1.0
1983-04-28,31.75,32.12,31.5,31.88,132400,1.35641766089237,1.37222473284608,1.3457372068696,1.36197149698421,3099119.18813741,0.0,1.0
1983-04-29,33.12,33.12,31.88,32.5,146800,1.41494654893718,1.41494654893718,1.36197149698421,1.3884590229607,3436183.51071427,0.0,1.0
1983-05-02,33.38,34.0,33.25,33.88,154800,1.42605422112086,1.45254174709734,1.42050038502902,1.44741512916641,3623441.46770144,0.0,1.0
1983-05-03,33.12,33.25,32.75,33.0,63700,1.41494654893718,1.42050038502902,1.39913947698347,1.40981993100625,1491041.48251021,0.0,1.0
1983-05-04,33.0,33.25,32.88,33.12,76400,1.40981993100625,1.42050038502902,1.40469331307531,1.41494654893718,1788313.48922732,0.0,1.0
1983-05-05,33.25,33.25,32.75,33.0,75200,1.42050038502902,1.42050038502902,1.39913947698347,1.40981993100625,1760224.79567925,0.0,1.0
1983-05-06,32.88,33.25,32.75,33.25,64700,1.40469331307531,1.42050038502902,1.39913947698347,1.42050038502902,1514448.72713361,0.0,1.0
1983-05-09,32.88,33.0,32.12,32.62,42000,1.40469331307531,1.40981993100625,1.37222473284608,1.39358564089163,983104.274182561,0.0,1.0
1983-05-10,33.62,33.88,32.88,32.88,64300,1.43630745698273,1.44741512916641,1.40469331307531,1.40469331307531,1505085.82928425,0.0,1.0
1983-05-11,32.88,33.62,32.75,33.62,78500,1.40469331307531,1.43630745698273,1.39913947698347,1.43630745698273,1837468.70293645,0.0,1.0
1983-05-12,31.5,32.62,30.75,32.62,95700,1.3457372068696,1.39358564089163,1.31369584480127,1.39358564089163,2240073.31045883,0.0,1.0
1983-05-13,31.5,31.62,31.0,31.25,70000,1.3457372068696,1.35086382480053,1.32437629882405,1.33505675284682,1638507.1236376,0.0,1.0
1983-05-16,31.62,31.62,30.75,31.25,78100,1.35086382480053,1.35086382480053,1.31369584480127,1.33505675284682,1828105.80508709,0.0,1.0
1983-05-17,31.62,31.75,31.12,31.5,157100,1.35086382480053,1.35641766089237,1.32950291675498,1.3457372068696,3677278.13033524,0.0,1.0
1983-05-18,31.88,32.5,31.62,31.62,141100,1.36197149698421,1.3884590229607,1.35086382480053,1.35086382480053,3302762.21636094,0.0,1.0
1983-05-19,31.12,32.0,30.62,32.0,120800,1.32950291675498,1.36709811491515,1.30814200870943,1.36709811491515,2827595.15050603,0.0,1.0
1983-05-20,31.25,31.5,30.62,31.12,46400,1.33505675284682,1.3457372068696,1.30814200870943,1.32950291675498,1086096.1505255,0.0,1.0
1983-05-23,31.5,31.75,30.62,31.0,48300,1.3457372068696,1.35641766089237,1.30814200870943,1.32437629882405,1130569.91530994,0.0,1.0
1983-05-24,32.88,33.12,31.62,31.75,93200,1.40469331307531,1.41494654893718,1.35086382480053,1.35641766089237,2181555.19890035,0.0,1.0
1983-05-25,33.25,33.5,32.88,33.0,68400,1.42050038502902,1.43118083905179,1.40469331307531,1.40981993100625,1601055.53224017,0.0,1.0
1983-05-26,33.12,33.75,33.12,33.25,117100,1.41494654893718,1.44186129307457,1.41494654893718,1.42050038502902,2740988.34539946,0.0,1.0
1983-05-27,32.12,33.12,32.12,32.88,84300,1.37222473284608,1.41494654893718,1.37222473284608,1.40469331307531,1973230.72175213,0.0,1.0
1983-05-31,31.5,32.38,31.5,32.38,31100,1.3457372068696,1.38333240502976,1.3457372068696,1.38333240502976,727965.30778756,0.0,1.0
1983-06-01,33.0,33.0,31.12,31.25,66600,1.40981993100625,1.40981993100625,1.32950291675498,1.33505675284682,1558922.49191805,0.0,1.0
1983-06-02,33.0,33.5,32.75,33.12,111200,1.40981993100625,1.43118083905179,1.39913947698347,1.41494654893718,2602885.60212143,0.0,1.0
1983-06-03,32.62,32.88,32.5,32.75,80800,1.39358564089163,1.40469331307531,1.3884590229607,1.39913947698347,1891305.36557025,0.0,1.0
1983-06-06,32.38,32.75,31.88,32.62,24300,1.38333240502976,1.39913947698347,1.36197149698421,1.39358564089163,568796.044348482,0.0,1.0
1983-06-07,32.75,33.0,32.25,32.25,145300,1.39913947698347,1.40981993100625,1.37777856893792,1.37777856893792,3401072.64377919,0.0,1.0
1983-06-08,33.25,33.38,32.38,32.62,215500,1.42050038502902,1.42605422112086,1.38333240502976,1.39358564089163,5044261.21634146,0.0,1.0
1983-06-09,34.75,34.75,33.12,33.25,116800,1.48458310916567,1.48458310916567,1.41494654893718,1.42050038502902,2733966.17201244,0.0,1.0
1983-06-10,35.88,36.5,34.75,34.75,98800,1.53285876134861,1.55934628732509,1.48458310916567,1.48458310916567,2312635.76879135,0.0,1.0
1983-06-13,36.12,36.38,35.62,36.12,85000,1.54311199721047,1.55421966939416,1.52175108916492,1.54311199721047,1989615.79298851,0.0,1.0
1983-06-14,35.5,36.0,35.25,36.0,41700,1.51662447123399,1.53798537927954,1.50594401721122,1.53798537927954,976082.100795541,0.0,1.0
1983-06-15,35.38,35.38,34.5,35.12,118900,1.51149785330306,1.51149785330306,1.47390265514289,1.50039018111937,2783121.38572158,0.0,1.0
1983-06-16,35.0,35.5,34.5,35.5,151800,1.49526356318844,1.51662447123399,1.47390265514289,1.51662447123399,3553219.73383125,0.0,1.0
1983-06-17,34.25,34.88,34.12,34.75,80900,1.46322220112012,1.49013694525751,1.45766836502828,1.48458310916567,1893646.09003259,0.0,1.0
1983-06-20,34.88,34.88,34.25,34.25,140100,1.49013694525751,1.49013694525751,1.46322220112012,1.46322220112012,3279354.97173754,0.0,1.0
1983-06-21,34.75,34.88,34.25,34.88,104300,1.48458310916567,1.49013694525751,1.46322220112012,1.49013694525751,2441375.61422002,0.0,1.0
1983-06-22,34.88,35.12,34.75,35.0,46400,1.49013694525751,1.50039018111937,1.48458310916567,1.49526356318844,1086096.15052549,0.0,1.0
1983-06-23,34.88,35.12,34.75,35.0,32200,1.49013694525751,1.50039018111937,1.48458310916567,1.49526356318844,753713.276873295,0.0,1.0
1983-06-24,34.75,35.0,34.38,34.75,60200,1.48458310916567,1.49526356318844,1.46877603721196,1.48458310916567,1409116.12632833,0.0,1.0
1983-06-27,33.25,34.88,33.12,34.62,33800,1.42050038502902,1.49013694525751,1.41494654893718,1.47902927307382,791164.868270726,0.0,1.0
1983-06-28,33.25,33.5,33.0,33.12,37200,1.42050038502902,1.43118083905179,1.40981993100625,1.41494654893718,870749.499990266,0.0,1.0
1983-06-29,33.38,33.5,33.0,33.25,101100,1.42605422112086,1.43118083905179,1.40981993100625,1.42050038502902,2366472.43142516,0.0,1.0
1983-06-30,33.25,33.62,33.12,33.38,60300,1.42050038502902,1.43630745698273,1.41494654893718,1.42605422112086,1411456.85079067,0.0,1.0
1983-07-01,33.5,33.62,33.25,33.25,54000,1.43118083905179,1.43630745698273,1.42050038502902,1.42050038502902,1263991.20966329,0.0,1.0
1983-07-05,33.0,33.0,32.38,33.0,52500,1.40981993100625,1.40981993100625,1.38333240502976,1.40981993100625,1228880.34272819,0.0,1.0
1983-07-06,33.25,33.25,32.75,33.0,66800,1.42050038502902,1.42050038502902,1.39913947698347,1.40981993100625,1563603.94084274,0.0,1.0
1983-07-07,32.62,33.12,32.62,33.12,40800,1.39358564089163,1.41494654893718,1.39358564089163,1.41494654893718,955015.580634484,0.0,1.0
1983-07-08,32.88,33.0,32.25,32.5,68300,1.40469331307531,1.40981993100625,1.37777856893792,1.3884590229607,1598714.80777783,0.0,1.0
1983-07-11,33.38,33.38,32.62,33.0,35400,1.42605422112086,1.42605422112086,1.39358564089163,1.40981993100625,828616.459668158,0.0,1.0
1983-07-12,32.38,33.5,32.38,33.5,47400,1.38333240502976,1.43118083905179,1.38333240502976,1.43118083905179,1109503.39514889,0.0,1.0
1983-07-13,31.5,32.25,30.75,32.12,147600,1.3457372068696,1.37777856893792,1.31369584480127,1.37222473284608,3454909.30641299,0.0,1.0
1983-07-14,33.12,33.38,31.88,32.62,150600,1.41494654893718,1.42605422112086,1.36197149698421,1.39358564089163,3525131.04028317,0.0,1.0
1983-07-15,33.0,33.38,32.75,33.38,81500,1.40981993100625,1.42605422112086,1.39913947698347,1.42605422112086,1907690.43680663,0.0,1.0
1983-07-18,32.75,33.0,32.5,32.75,31500,1.39913947698347,1.40981993100625,1.3884590229607,1.39913947698347,737328.205636919,0.0,1.0
1983-07-19,33.0,33.38,32.75,32.75,81700,1.40981993100625,1.42605422112086,1.39913947698347,1.39913947698347,1912371.8857313,0.0,1.0
1983-07-20,33.88,33.88,33.12,33.38,32200,1.44741512916641,1.44741512916641,1.41494654893718,1.42605422112086,753713.276873296,0.0,1.0
1983-07-21,34.12,34.38,34.0,34.25,154500,1.45766836502828,1.46877603721196,1.45254174709734,1.46322220112012,3616419.2943144,0.0,1.0
1983-07-22,33.75,34.38,33.75,34.06,58100,1.44186129307457,1.46877603721196,1.44186129307457,1.45510505606281,1359960.91261921,0.0,1.0
1983-07-25,33.62,33.88,33.12,33.5,59800,1.43630745698273,1.44741512916641,1.41494654893718,1.43118083905179,1399753.22847897,0.0,1.0
1983-07-26,33.62,33.88,33.38,33.75,29700,1.43630745698273,1.44741512916641,1.42605422112086,1.44186129307457,695195.165314808,0.0,1.0
1983-07-27,33.25,33.62,33.25,33.38,33400,1.42050038502902,1.43630745698273,1.42050038502902,1.42605422112086,781801.970421368,0.0,1.0
1983-07-28,33.0,33.88,33.0,33.38,110000,1.40981993100625,1.44741512916641,1.40981993100625,1.42605422112086,2574796.90857336,0.0,1.0
1983-07-29,32.88,33.0,32.5,32.62,95000,1.40469331307531,1.40981993100625,1.3884590229607,1.39358564089163,2223688.23922246,0.0,1.0
1983-08-01,33.38,33.38,32.88,32.88,35700,1.42605422112086,1.42605422112086,1.40469331307531,1.40469331307531,835638.633055177,0.0,1.0
1983-08-02,33.0,33.5,33.0,33.38,54200,1.40981993100625,1.43118083905179,1.40981993100625,1.42605422112086,1268672.65858796,0.0,1.0
1983-08-03,34.0,34.0,32.88,33.0,119700,1.45254174709734,1.45254174709734,1.40469331307531,1.40981993100625,2801847.1814203,0.0,1.0
1983-08-04,33.25,34.0,32.88,34.0,195600,1.42050038502902,1.45254174709734,1.40469331307531,1.45254174709734,4578457.04833592,0.0,1.0
1983-08-05,33.12,33.12,32.62,33.12,27600,1.41494654893718,1.41494654893718,1.39358564089163,1.41494654893718,646039.95160568,0.0,1.0
1983-08-08,32.38,32.62,30.75,32.62,52700,1.38333240502976,1.39358564089163,1.31369584480127,1.39358564089163,1233561.79165288,0.0,1.0
1983-08-09,30.12,32.25,29.75,32.0,63300,1.28678110066388,1.37777856893792,1.27097402871018,1.36709811491515,1481678.58466086,0.0,1.0
1983-08-10,30.62,31.12,29.75,29.88,81300,1.30814200870943,1.32950291675498,1.27097402871018,1.27652786480202,1903008.98788195,0.0,1.0
1983-08-11,30.12,30.62,30.0,30.38,66500,1.28678110066388,1.30814200870943,1.28165448273295,1.29788877284757,1556581.76745572,0.0,1.0
1983-08-12,30.12,30.62,29.12,30.0,55300,1.28678110066388,1.30814200870943,1.24405928457278,1.28165448273295,1294420.6276737,0.0,1.0
1983-08-15,30.38,31.0,30.38,30.62,89100,1.29788877284757,1.32437629882405,1.29788877284757,1.30814200870943,2085585.49594442,0.0,1.0
1983-08-16,30.0,30.75,29.75,30.62,16400,1.28165448273295,1.31369584480127,1.27097402871018,1.30814200870943,383878.811823666,0.0,1.0
1983-08-17,28.0,30.75,27.88,30.25,84200,1.19621085055075,1.31369584480127,1.19108423261982,1.29233493675572,1970889.9972898,0.0,1.0
1983-08-18,28.5,28.88,28.12,28.12,73900,1.2175717585963,1.23380604871092,1.20133746848169,1.20133746848169,1729795.37766884,0.0,1.0
1983-08-19,28.75,29.0,28.38,28.62,23300,1.22825221261908,1.23893266664185,1.21244514066537,1.22269837652723,545388.799725085,0.0,1.0
1983-08-22,28.25,29.0,28.12,28.62,44400,1.20689130457353,1.23893266664185,1.20133746848169,1.22269837652723,1039281.6612787,0.0,1.0
1983-08-23,26.88,28.38,26.75,28.12,40500,1.14836241652872,1.21244514066537,1.14280858043688,1.20133746848169,947993.40724747,0.0,1.0
1983-08-24,25.5,27.0,25.38,26.75,41600,1.08940631032301,1.15348903445966,1.08427969239208,1.14280858043688,973741.376333199,0.0,1.0
1983-08-25,26.12,26.25,25.75,25.75,76000,1.11589383629949,1.12144767239133,1.10008676434578,1.10008676434578,1778950.59137796,0.0,1.0
1983-08-26,26.38,26.5,26.12,26.5,39800,1.12700150848317,1.13212812641411,1.11589383629949,1.13212812641411,931608.336011095,0.0,1.0
1983-08-29,27.25,27.25,26.12,26.38,27200,1.16416948848243,1.16416948848243,1.11589383629949,1.12700150848317,636677.053756324,0.0,1.0
1983-08-30,27.12,28.0,27.12,28.0,43300,1.15861565239059,1.19621085055075,1.15861565239059,1.19621085055075,1013533.69219297,0.0,1.0
1983-08-31,27.12,27.38,26.88,27.38,19700,1.15861565239059,1.16972332457427,1.14836241652872,1.16972332457427,461122.719080866,0.0,1.0
1983-09-01,27.12,27.38,27.0,27.38,15500,1.15861565239059,1.16972332457427,1.15348903445966,1.16972332457427,362812.29166261,0.0,1.0
1983-09-02,27.25,27.5,27.0,27.25,27500,1.16416948848243,1.1748499425052,1.15348903445966,1.16416948848243,643699.227143342,0.0,1.0
1983-09-06,28.12,28.25,27.38,27.5,59400,1.20133746848169,1.20689130457353,1.16972332457427,1.1748499425052,1390390.33062961,0.0,1.0
1983-09-07,27.62,28.0,27.62,27.88,558100,1.17997656043614,1.19621085055075,1.17997656043614,1.19108423261982,13063583.2243163,0.0,1.0
1983-09-08,27.62,27.75,27.38,27.75,88400,1.17997656043614,1.18553039652798,1.16972332457427,1.18553039652798,2069200.42470805,0.0,1.0
1983-09-09,27.25,27.62,27.12,27.62,23400,1.16416948848243,1.17997656043614,1.15861565239059,1.17997656043614,547729.524187426,0.0,1.0
1983-09-12,26.38,27.88,26.38,27.5,124900,1.12700150848317,1.19108423261982,1.12700150848317,1.1748499425052,2923564.85346195,0.0,1.0
1983-09-13,25.62,26.38,25.62,26.38,76000,1.09453292825394,1.12700150848317,1.09453292825394,1.12700150848317,1778950.59137796,0.0,1.0
1983-09-14,26.0,26.0,25.12,25.5,170000,1.11076721836856,1.11076721836856,1.07317202020839,1.08940631032301,3979231.58597701,0.0,1.0
1983-09-15,25.75,26.12,25.75,26.12,95100,1.10008676434578,1.11589383629949,1.10008676434578,1.11589383629949,2226028.9636848,0.0,1.0
1983-09-16,26.0,26.5,25.5,25.5,123100,1.11076721836856,1.13212812641411,1.08940631032301,1.08940631032301,2881431.81313983,0.0,1.0
1983-09-19,26.25,26.38,26.0,26.38,66500,1.12144767239133,1.12700150848317,1.11076721836856,1.12700150848317,1556581.76745572,0.0,1.0
1983-09-20,27.0,27.62,26.62,26.75,83600,1.15348903445966,1.17997656043614,1.13725474434504,1.14280858043688,1956845.65051575,0.0,1.0
1983-09-21,27.25,27.5,27.25,27.25,72600,1.16416948848243,1.1748499425052,1.16416948848243,1.16416948848243,1699365.95965842,0.0,1.0
1983-09-22,27.62,27.75,27.25,27.38,116100,1.17997656043614,1.18553039652798,1.16416948848243,1.16972332457427,2717581.10077606,0.0,1.0
1983-09-23,27.25,27.75,27.0,27.62,261100,1.16416948848243,1.18553039652798,1.15348903445966,1.17997656043614,6111631.57116824,0.0,1.0
1983-09-26,26.88,27.38,26.62,27.38,55200,1.14836241652872,1.16972332457427,1.13725474434504,1.16972332457427,1292079.90321137,0.0,1.0
1983-09-27,25.25,25.88,24.5,24.5,323100,1.07872585630023,1.10564060043762,1.04668449423191,1.04668449423191,7562880.73781871,0.0,1.0
1983-09-28,25.25,25.38,24.88,25.12,72400,1.07872585630023,1.08427969239208,1.06291878434653,1.07317202020839,1694684.51073375,0.0,1.0
1983-09-29,25.0,25.25,24.75,25.25,76500,1.06804540227746,1.07872585630023,1.05736494825468,1.07872585630023,1790654.21368966,0.0,1.0
1983-09-30,25.0,25.0,24.5,25.0,493800,1.06804540227746,1.06804540227746,1.04668449423191,1.06804540227746,11558497.3950321,0.0,1.0
1983-10-03,24.88,25.12,24.62,24.75,140000,1.06291878434653,1.07317202020839,1.05181111216284,1.05736494825468,3277014.24727519,0.0,1.0
1983-10-04,26.12,26.12,25.38,25.38,97900,1.11589383629949,1.11589383629949,1.08427969239208,1.08427969239208,2291569.2486303,0.0,1.0
1983-10-05,27.88,27.88,26.75,27.25,220000,1.19108423261982,1.19108423261982,1.14280858043688,1.16416948848243,5149593.81714674,0.0,1.0
1983-10-06,29.12,29.38,27.75,27.75,360200,1.24405928457278,1.25516695675647,1.18553039652798,1.18553039652798,8431289.51334664,0.0,1.0
1983-10-07,29.25,29.62,29.12,29.25,234700,1.24961312066463,1.26542019261833,1.24405928457278,1.24961312066463,5493680.31311062,0.0,1.0
1983-10-10,29.75,29.75,28.75,29.38,82100,1.27097402871018,1.27097402871018,1.22825221261908,1.25516695675647,1921734.78358066,0.0,1.0
1983-10-11,29.0,29.88,28.88,29.5,111500,1.23893266664185,1.27652786480202,1.23380604871092,1.2602935746874,2609907.77550846,0.0,1.0
1983-10-12,28.62,28.62,27.88,28.62,134500,1.22269837652723,1.22269837652723,1.19108423261982,1.22269837652723,3148274.40184654,0.0,1.0
1983-10-13,29.12,29.38,28.5,28.5,121100,1.24405928457278,1.25516695675647,1.2175717585963,1.2175717585963,2834617.32389305,0.0,1.0
1983-10-14,28.88,29.0,28.62,29.0,43100,1.23380604871092,1.23893266664185,1.22269837652723,1.23893266664185,1008852.24326829,0.0,1.0
1983-10-17,28.88,29.25,28.88,29.12,73900,1.23380604871092,1.24961312066463,1.23380604871092,1.24405928457278,1729795.37766884,0.0,1.0
1983-10-18,28.12,28.62,28.12,28.62,57900,1.20133746848169,1.22269837652723,1.20133746848169,1.22269837652723,1355279.46369452,0.0,1.0
1983-10-19,28.25,28.25,27.38,28.0,77400,1.20689130457353,1.20689130457353,1.16972332457427,1.19621085055075,1811720.73385071,0.0,1.0
1983-10-20,28.88,29.12,28.0,28.38,123400,1.23380604871092,1.24405928457278,1.19621085055075,1.21244514066537,2888453.98652685,0.0,1.0
1983-10-21,28.88,29.62,28.62,29.0,90800,1.23380604871092,1.26542019261833,1.22269837652723,1.23893266664185,2125377.8118042,0.0,1.0
1983-10-24,28.88,29.0,28.5,28.62,41000,1.23380604871092,1.23893266664185,1.2175717585963,1.22269837652723,959697.029559165,0.0,1.0
1983-10-25,27.5,29.0,27.38,28.75,266100,1.1748499425052,1.23893266664185,1.16972332457427,1.22825221261908,6228667.79428524,0.0,1.0
1983-10-26,26.5,27.25,25.75,27.25,218400,1.13212812641411,1.16416948848243,1.10008676434578,1.16416948848243,5112142.22574929,0.0,1.0
1983-10-27,26.0,26.88,25.88,26.62,74500,1.11076721836856,1.14836241652872,1.10564060043762,1.13725474434504,1743839.72444287,0.0,1.0
1983-10-28,25.25,26.0,24.75,26.0,272000,1.07872585630023,1.11076721836856,1.05736494825468,1.11076721836856,6366770.53756326,0.0,1.0
1983-10-31,25.25,25.75,25.0,25.38,230900,1.07872585630023,1.10008676434578,1.06804540227746,1.08427969239208,5404732.78354175,0.0,1.0
1983-11-01,25.75,25.75,25.25,25.38,68800,1.10008676434578,1.10008676434578,1.07872585630023,1.08427969239208,1610418.43008953,0.0,1.0
1983-11-02,26.75,27.0,25.5,25.5,229500,1.14280858043688,1.15348903445966,1.08940631032301,1.08940631032301,5371962.64106899,0.0,1.0
1983-11-03,26.25,26.88,26.12,26.88,68600,1.12144767239133,1.14836241652872,1.11589383629949,1.14836241652872,1605736.98116485,0.0,1.0
1983-11-04,25.5,26.12,25.0,25.88,72000,1.08940631032301,1.11589383629949,1.06804540227746,1.10564060043762,1685321.61288438,0.0,1.0
1983-11-07,25.75,26.0,25.62,25.88,51000,1.10008676434578,1.11076721836856,1.09453292825394,1.10564060043762,1193769.47579311,0.0,1.0
1983-11-08,25.5,25.62,25.25,25.5,79200,1.08940631032301,1.09453292825394,1.07872585630023,1.08940631032301,1853853.77417282,0.0,1.0
1983-11-09,25.88,26.12,25.5,25.62,39900,1.10564060043762,1.11589383629949,1.08940631032301,1.09453292825394,933949.060473435,0.0,1.0
1983-11-10,25.62,26.0,25.5,25.88,56300,1.09453292825394,1.11076721836856,1.08940631032301,1.10564060043762,1317827.8722971,0.0,1.0
1983-11-11,25.88,26.25,25.5,25.5,51300,1.10564060043762,1.12144767239133,1.08940631032301,1.08940631032301,1200791.64918013,0.0,1.0
1983-11-14,26.0,26.25,25.75,25.75,135400,1.11076721836856,1.12144767239133,1.10008676434578,1.10008676434578,3169340.92200757,0.0,1.0
1983-11-15,25.88,26.75,25.62,25.75,40000,1.10564060043762,1.14280858043688,1.09453292825394,1.10008676434578,936289.784935775,0.0,1.0
1983-11-16,26.25,26.25,25.88,26.0,41600,1.12144767239133,1.12144767239133,1.10564060043762,1.11076721836856,973741.376333202,0.0,1.0
1983-11-17,26.25,26.25,26.0,26.25,34500,1.12144767239133,1.12144767239133,1.11076721836856,1.12144767239133,807549.939507103,0.0,1.0
1983-11-18,26.12,26.25,26.0,26.12,36200,1.11589383629949,1.12144767239133,1.11076721836856,1.11589383629949,847342.255366871,0.0,1.0
1983-11-21,26.0,26.12,25.75,26.0,19700,1.11076721836856,1.11589383629949,1.10008676434578,1.11076721836856,461122.719080866,0.0,1.0
1983-11-22,25.75,26.0,25.62,26.0,97600,1.10008676434578,1.11076721836856,1.09453292825394,1.11076721836856,2284547.07524328,0.0,1.0
1983-11-23,25.5,25.75,25.38,25.75,78500,1.08940631032301,1.10008676434578,1.08427969239208,1.10008676434578,1837468.70293645,0.0,1.0
1983-11-25,25.75,25.75,25.5,25.62,39600,1.10008676434578,1.10008676434578,1.08940631032301,1.09453292825394,926926.887086415,0.0,1.0
1983-11-28,25.62,25.88,25.62,25.62,91300,1.09453292825394,1.10564060043762,1.09453292825394,1.09453292825394,2137081.4341159,0.0,1.0
1983-11-29,26.25,26.25,25.5,25.5,139500,1.12144767239133,1.12144767239133,1.08940631032301,1.08940631032301,3265310.6249635,0.0,1.0
1983-11-30,26.12,26.25,26.0,26.25,48000,1.11589383629949,1.12144767239133,1.11076721836856,1.12144767239133,1123547.74192292,0.0,1.0
1983-12-01,26.5,26.75,26.0,26.25,125300,1.13212812641411,1.14280858043688,1.11076721836856,1.12144767239133,2932927.75131129,0.0,1.0
1983-12-02,26.12,26.38,25.88,26.38,28200,1.11589383629949,1.12700150848317,1.10564060043762,1.12700150848317,660084.298379717,0.0,1.0
1983-12-05,26.38,26.38,25.75,25.75,54000,1.12700150848317,1.12700150848317,1.10008676434578,1.10008676434578,1263991.20966329,0.0,1.0
1983-12-06,26.38,26.62,26.38,26.62,44500,1.12700150848317,1.13725474434504,1.12700150848317,1.13725474434504,1041622.38574105,0.0,1.0
1983-12-07,25.88,26.25,25.88,26.25,27700,1.10564060043762,1.12144767239133,1.10564060043762,1.12144767239133,648380.676068024,0.0,1.0
1983-12-08,25.88,26.0,25.62,26.0,67300,1.10564060043762,1.11076721836856,1.09453292825394,1.11076721836856,1575307.56315444,0.0,1.0
1983-12-09,25.75,26.0,25.75,25.88,14000,1.10008676434578,1.11076721836856,1.10008676434578,1.10564060043762,327701.42472752,0.0,1.0
1983-12-12,25.88,26.12,25.75,26.0,39200,1.10564060043762,1.11589383629949,1.10008676434578,1.11076721836856,917563.989237059,0.0,1.0
1983-12-13,25.88,25.88,25.62,25.88,37800,1.10564060043762,1.10564060043762,1.09453292825394,1.10564060043762,884793.846764307,0.0,1.0
1983-12-14,25.25,25.88,25.25,25.88,38300,1.07872585630023,1.10564060043762,1.07872585630023,1.10564060043762,896497.469076003,0.0,1.0
1983-12-15,25.75,26.0,25.25,25.25,219100,1.10008676434578,1.11076721836856,1.07872585630023,1.07872585630023,5128527.29698569,0.0,1.0
1983-12-16,26.25,26.38,25.88,25.88,129300,1.12144767239133,1.12700150848317,1.10564060043762,1.10564060043762,3026556.72980488,0.0,1.0
1983-12-19,26.62,26.75,26.12,26.12,53700,1.13725474434504,1.14280858043688,1.11589383629949,1.11589383629949,1256969.03627627,0.0,1.0
1983-12-20,27.0,27.38,26.75,26.75,88000,1.15348903445966,1.16972332457427,1.14280858043688,1.14280858043688,2059837.52685869,0.0,1.0
1983-12-21,27.25,27.38,27.0,27.0,97900,1.16416948848243,1.16972332457427,1.15348903445966,1.15348903445966,2291569.2486303,0.0,1.0
1983-12-22,27.12,27.5,26.88,27.25,69000,1.15861565239059,1.1748499425052,1.14836241652872,1.16416948848243,1615099.8790142,0.0,1.0
1983-12-23,26.88,27.12,26.75,27.12,19000,1.14836241652872,1.15861565239059,1.14280858043688,1.15861565239059,444737.647844492,0.0,1.0
1983-12-27,27.0,27.0,26.62,26.62,39800,1.15348903445966,1.15348903445966,1.13725474434504,1.13725474434504,931608.336011088,0.0,1.0
1983-12-28,26.12,26.88,26.0,26.75,32900,1.11589383629949,1.14836241652872,1.11076721836856,1.14280858043688,770098.34810967,0.0,1.0
1983-12-29,26.38,26.5,26.25,26.25,27000,1.12700150848317,1.13212812641411,1.12144767239133,1.12144767239133,631995.604831647,0.0,1.0
1983-12-30,26.5,26.75,26.25,26.25,34500,1.13212812641411,1.14280858043688,1.12144767239133,1.12144767239133,807549.939507099,0.0,1.0
1984-01-03,26.5,27.25,26.5,26.75,53900,1.13212812641411,1.16416948848243,1.13212812641411,1.14280858043688,1261650.48520095,0.0,1.0
1984-01-04,26.5,26.5,25.75,26.25,75000,1.13212812641411,1.13212812641411,1.10008676434578,1.12144767239133,1755543.34675456,0.0,1.0
1984-01-05,27.75,28.0,26.75,26.75,239500,1.18553039652798,1.19621085055075,1.14280858043688,1.14280858043688,5606035.08730292,0.0,1.0
1984-01-06,27.62,27.75,27.25,27.62,65000,1.17997656043614,1.18553039652798,1.16416948848243,1.17997656043614,1521470.90052062,0.0,1.0
1984-01-09,27.88,28.12,27.38,27.38,66600,1.19108423261982,1.20133746848169,1.16972332457427,1.16972332457427,1558922.49191806,0.0,1.0
1984-01-10,27.88,28.5,27.75,28.25,89600,1.19108423261982,1.2175717585963,1.18553039652798,1.20689130457353,2097289.11825613,0.0,1.0
1984-01-11,27.62,27.88,27.5,27.62,209400,1.17997656043614,1.19108423261982,1.1748499425052,1.17997656043614,4901477.02413874,0.0,1.0
1984-01-12,27.38,27.75,27.25,27.62,30700,1.16972332457427,1.18553039652798,1.16416948848243,1.17997656043614,718602.409938205,0.0,1.0
1984-01-13,27.25,27.5,27.0,27.25,72200,1.16416948848243,1.1748499425052,1.15348903445966,1.16416948848243,1690003.06180907,0.0,1.0
1984-01-16,26.25,27.25,26.25,27.12,46200,1.12144767239133,1.16416948848243,1.12144767239133,1.15861565239059,1081414.70160082,0.0,1.0
1984-01-17,25.88,26.5,25.75,26.5,62900,1.10564060043762,1.13212812641411,1.10008676434578,1.13212812641411,1472315.68681151,0.0,1.0
1984-01-18,26.0,26.0,25.62,25.88,536200,1.11076721836856,1.11076721836856,1.09453292825394,1.10564060043762,12550964.567064,0.0,1.0
1984-01-19,27.75,28.0,26.75,26.75,356800,1.18553039652798,1.19621085055075,1.14280858043688,1.14280858043688,8351704.88162706,0.0,1.0
1984-01-20,27.75,28.38,27.75,28.25,204100,1.18553039652798,1.21244514066537,1.18553039652798,1.20689130457353,4777418.62763476,0.0,1.0
1984-01-23,28.0,28.12,27.5,27.62,158600,1.19621085055075,1.20133746848169,1.1748499425052,1.17997656043614,3712388.99727034,0.0,1.0
1984-01-24,28.0,28.0,27.62,27.75,71900,1.19621085055075,1.19621085055075,1.17997656043614,1.18553039652798,1682980.88842205,0.0,1.0
1984-01-25,28.38,29.12,28.0,28.0,182300,1.21244514066537,1.24405928457278,1.19621085055075,1.19621085055075,4267140.69484478,0.0,1.0
1984-01-26,29.0,29.25,28.38,28.38,142400,1.23893266664185,1.24961312066463,1.21244514066537,1.21244514066537,3333191.63437135,0.0,1.0
1984-01-27,29.5,29.5,29.0,29.12,158700,1.2602935746874,1.2602935746874,1.23893266664185,1.24405928457278,3714729.72173267,0.0,1.0
1984-01-30,28.38,29.5,28.25,29.5,224100,1.21244514066537,1.2602935746874,1.20689130457353,1.2602935746874,5245563.52010266,0.0,1.0
1984-01-31,28.12,28.38,27.75,28.12,84500,1.20133746848169,1.21244514066537,1.18553039652798,1.20133746848169,1977912.17067681,0.0,1.0
1984-02-01,28.12,28.5,27.75,28.0,127600,1.20133746848169,1.2175717585963,1.18553039652798,1.19621085055075,2986764.4139451,0.0,1.0
1984-02-02,28.0,28.25,27.75,28.12,129900,1.19621085055075,1.20689130457353,1.18553039652798,1.20133746848169,3040601.07657892,0.0,1.0
1984-02-03,27.88,28.0,27.75,27.75,69000,1.19108423261982,1.19621085055075,1.18553039652798,1.18553039652798,1615099.87901421,0.0,1.0
1984-02-06,28.25,28.38,27.38,27.75,244000,1.20689130457353,1.21244514066537,1.16972332457427,1.18553039652798,5711367.68810819,0.0,1.0
1984-02-07,28.25,28.5,27.62,28.0,150500,1.20689130457353,1.2175717585963,1.17997656043614,1.19621085055075,3522790.31582083,0.0,1.0
1984-02-08,27.62,28.38,27.62,28.25,73100,1.17997656043614,1.21244514066537,1.17997656043614,1.20689130457353,1711069.58197011,0.0,1.0
1984-02-09,27.88,28.0,27.5,27.5,86900,1.19108423261982,1.19621085055075,1.1748499425052,1.1748499425052,2034089.55777296,0.0,1.0
1984-02-10,28.12,28.25,27.62,27.62,73600,1.20133746848169,1.20689130457353,1.17997656043614,1.17997656043614,1722773.20428181,0.0,1.0
1984-02-13,28.25,28.25,27.75,27.88,41500,1.20689130457353,1.20689130457353,1.18553039652798,1.19108423261982,971400.65187086,0.0,1.0
1984-02-14,28.88,28.88,28.25,28.62,47500,1.23380604871092,1.23380604871092,1.20689130457353,1.22269837652723,1111844.11961123,0.0,1.0
1984-02-15,28.5,28.75,28.5,28.5,40000,1.2175717585963,1.22825221261908,1.2175717585963,1.2175717585963,936289.784935773,0.0,1.0
1984-02-16,28.75,28.75,28.5,28.5,74200,1.22825221261908,1.22825221261908,1.2175717585963,1.2175717585963,1736817.55105585,0.0,1.0
1984-02-17,27.75,28.5,27.62,28.38,169800,1.18553039652798,1.2175717585963,1.17997656043614,1.21244514066537,3974550.13705234,0.0,1.0
1984-02-21,27.5,27.75,27.25,27.5,25600,1.1748499425052,1.18553039652798,1.16416948848243,1.1748499425052,599225.462358895,0.0,1.0
1984-02-22,27.38,27.62,27.12,27.5,91100,1.16972332457427,1.17997656043614,1.15861565239059,1.1748499425052,2132399.98519122,0.0,1.0
1984-02-23,26.62,27.5,26.38,27.5,46400,1.13725474434504,1.1748499425052,1.12700150848317,1.1748499425052,1086096.15052549,0.0,1.0
1984-02-24,26.62,26.75,26.38,26.5,57300,1.13725474434504,1.14280858043688,1.12700150848317,1.13212812641411,1341235.11692049,0.0,1.0
1984-02-27,26.5,26.62,26.38,26.38,67600,1.13212812641411,1.13725474434504,1.12700150848317,1.12700150848317,1582329.73654145,0.0,1.0
1984-02-28,26.0,26.5,25.75,26.5,79400,1.11076721836856,1.13212812641411,1.10008676434578,1.13212812641411,1858535.2230975,0.0,1.0
1984-02-29,26.25,26.38,25.88,26.0,32800,1.12144767239133,1.12700150848317,1.10564060043762,1.11076721836856,767757.623647333,0.0,1.0
1984-03-01,26.88,26.88,26.12,26.12,56700,1.14836241652872,1.14836241652872,1.11589383629949,1.11589383629949,1327190.77014646,0.0,1.0
1984-03-02,27.0,27.0,26.5,26.62,55600,1.15348903445966,1.15348903445966,1.13212812641411,1.13725474434504,1301442.80106072,0.0,1.0
1984-03-05,26.25,26.88,26.0,26.75,53300,1.12144767239133,1.14836241652872,1.11076721836856,1.14280858043688,1247606.13842692,0.0,1.0
1984-03-06,26.12,26.62,26.12,26.25,60100,1.11589383629949,1.13725474434504,1.11589383629949,1.12144767239133,1406775.40186599,0.0,1.0
1984-03-07,25.75,26.0,25.62,25.88,51900,1.10008676434578,1.11076721836856,1.09453292825394,1.10564060043762,1214835.99595416,0.0,1.0
1984-03-08,25.88,25.88,25.5,25.62,72900,1.10564060043762,1.10564060043762,1.08940631032301,1.09453292825394,1706388.13304545,0.0,1.0
1984-03-09,26.0,26.0,25.62,25.75,20200,1.11076721836856,1.11076721836856,1.09453292825394,1.10008676434578,472826.341392563,0.0,1.0
1984-03-12,25.75,26.0,25.38,26.0,85400,1.10008676434578,1.11076721836856,1.08427969239208,1.11076721836856,1998978.69083787,0.0,1.0
1984-03-13,26.38,26.62,25.62,25.75,58500,1.12700150848317,1.13725474434504,1.09453292825394,1.10008676434578,1369323.81046857,0.0,1.0
1984-03-14,26.62,26.75,26.38,26.62,43300,1.13725474434504,1.14280858043688,1.12700150848317,1.13725474434504,1013533.69219297,0.0,1.0
1984-03-15,26.12,26.62,26.12,26.5,23000,1.11589383629949,1.13725474434504,1.11589383629949,1.13212812641411,538366.626338067,0.0,1.0
1984-03-16,26.25,26.62,26.0,26.5,105900,1.12144767239133,1.13725474434504,1.11076721836856,1.13212812641411,2478827.20561745,0.0,1.0
1984-03-19,26.12,26.12,25.88,26.12,27100,1.11589383629949,1.11589383629949,1.10564060043762,1.11589383629949,634336.329293984,0.0,1.0
1984-03-20,26.12,26.25,25.75,25.88,22500,1.11589383629949,1.12144767239133,1.10008676434578,1.10564060043762,526663.00402637,0.0,1.0
1984-03-21,26.5,26.62,26.12,26.38,37100,1.13212812641411,1.13725474434504,1.11589383629949,1.12700150848317,868408.775527924,0.0,1.0
1984-03-22,26.38,26.5,26.12,26.38,29400,1.12700150848317,1.13212812641411,1.11589383629949,1.12700150848317,688172.991927794,0.0,1.0
1984-03-23,27.12,27.25,26.38,26.5,64700,1.15861565239059,1.16416948848243,1.12700150848317,1.13212812641411,1514448.7271336,0.0,1.0
1984-03-26,27.12,27.38,27.12,27.12,22500,1.15861565239059,1.16972332457427,1.15861565239059,1.15861565239059,526663.00402637,0.0,1.0
1984-03-27,26.62,27.38,26.62,27.12,32300,1.13725474434504,1.16972332457427,1.13725474434504,1.15861565239059,756054.001335633,0.0,1.0
1984-03-28,26.62,26.88,26.38,26.5,31600,1.13725474434504,1.14836241652872,1.12700150848317,1.13212812641411,739668.930099257,0.0,1.0
1984-03-29,26.12,26.5,25.88,26.38,109300,1.11589383629949,1.13212812641411,1.10564060043762,1.12700150848317,2558411.83733699,0.0,1.0
1984-03-30,25.88,26.12,25.75,26.0,91200,1.10564060043762,1.11589383629949,1.10008676434578,1.11076721836856,2134740.70965357,0.0,1.0
1984-04-02,25.75,26.12,25.75,26.12,104600,1.10008676434578,1.11589383629949,1.10008676434578,1.11589383629949,2448397.78760704,0.0,1.0
1984-04-03,26.12,26.12,25.62,25.75,123400,1.11589383629949,1.11589383629949,1.09453292825394,1.10008676434578,2888453.98652685,0.0,1.0
1984-04-04,26.25,26.38,26.0,26.25,93900,1.12144767239133,1.12700150848317,1.11076721836856,1.12144767239133,2197940.27013672,0.0,1.0
1984-04-05,25.75,26.38,25.75,26.12,38500,1.10008676434578,1.12700150848317,1.10008676434578,1.11589383629949,901178.918000681,0.0,1.0
1984-04-06,25.75,25.88,25.62,25.62,53900,1.10008676434578,1.10564060043762,1.09453292825394,1.09453292825394,1261650.48520095,0.0,1.0
1984-04-09,26.12,26.25,25.62,25.88,145400,1.11589383629949,1.12144767239133,1.09453292825394,1.10564060043762,3403413.36824152,0.0,1.0
1984-04-10,26.12,26.25,26.12,26.25,17500,1.11589383629949,1.12144767239133,1.11589383629949,1.12144767239133,409626.780909399,0.0,1.0
1984-04-11,25.88,26.25,25.88,26.25,23300,1.10564060043762,1.12144767239133,1.10564060043762,1.12144767239133,545388.799725089,0.0,1.0
1984-04-12,26.25,26.25,25.88,25.88,60800,1.12144767239133,1.12144767239133,1.10564060043762,1.10564060043762,1423160.47310237,0.0,1.0
1984-04-13,26.25,26.62,26.12,26.38,40300,1.12144767239133,1.13725474434504,1.11589383629949,1.12700150848317,943311.95832279,0.0,1.0
1984-04-16,26.5,26.5,25.88,26.0,42800,1.13212812641411,1.13212812641411,1.10564060043762,1.11076721836856,1001830.06988127,0.0,1.0
1984-04-17,26.5,26.75,26.25,26.5,24900,1.13212812641411,1.14280858043688,1.12144767239133,1.13212812641411,582840.391122515,0.0,1.0
1984-04-18,26.25,26.75,26.12,26.75,17800,1.12144767239133,1.14280858043688,1.11589383629949,1.14280858043688,416648.954296418,0.0,1.0
1984-04-19,26.38,26.62,26.25,26.5,61300,1.12700150848317,1.13725474434504,1.12144767239133,1.13212812641411,1434864.09541407,0.0,1.0
1984-04-23,26.12,26.38,26.0,26.38,45300,1.11589383629949,1.12700150848317,1.11076721836856,1.12700150848317,1060348.18143976,0.0,1.0
1984-04-24,25.38,26.0,25.25,25.88,56100,1.08427969239208,1.11076721836856,1.07872585630023,1.10564060043762,1313146.42337241,0.0,1.0
1984-04-25,25.38,25.5,25.25,25.25,109200,1.08427969239208,1.08940631032301,1.07872585630023,1.07872585630023,2556071.11287464,0.0,1.0
1984-04-26,25.88,26.12,25.62,25.62,69300,1.10564060043762,1.11589383629949,1.09453292825394,1.09453292825394,1622122.05240123,0.0,1.0
1984-04-27,26.88,27.12,26.12,26.25,232800,1.14836241652872,1.15861565239059,1.11589383629949,1.12144767239133,5449206.5483262,0.0,1.0
1984-04-30,26.75,26.88,26.62,26.75,66000,1.14280858043688,1.14836241652872,1.13725474434504,1.14280858043688,1544878.14514402,0.0,1.0
1984-05-01,27.0,27.25,26.62,27.0,127400,1.15348903445966,1.16416948848243,1.13725474434504,1.15348903445966,2982082.96502042,0.0,1.0
1984-05-02,29.38,29.38,27.0,27.0,186800,1.25516695675647,1.25516695675647,1.15348903445966,1.15348903445966,4372473.29565005,0.0,1.0
1984-05-03,29.0,29.25,28.62,28.88,130200,1.23893266664185,1.24961312066463,1.22269837652723,1.23380604871092,3047623.24996594,0.0,1.0
1984-05-04,28.25,29.0,28.12,28.62,46500,1.20689130457353,1.23893266664185,1.20133746848169,1.22269837652723,1088436.87498783,0.0,1.0
1984-05-07,27.88,28.25,27.62,27.88,61900,1.19108423261982,1.20689130457353,1.17997656043614,1.19108423261982,1448908.44218811,0.0,1.0
1984-05-08,27.88,28.38,27.75,28.25,53300,1.19108423261982,1.21244514066537,1.18553039652798,1.20689130457353,1247606.13842692,0.0,1.0
1984-05-09,29.0,29.25,27.88,28.0,181500,1.23893266664185,1.24961312066463,1.19108423261982,1.19621085055075,4248414.89914606,0.0,1.0
1984-05-10,28.75,29.12,28.62,29.0,154200,1.22825221261908,1.24405928457278,1.22269837652723,1.23893266664185,3609397.12092739,0.0,1.0
1984-05-11,28.25,28.75,28.25,28.25,34400,1.20689130457353,1.22825221261908,1.20689130457353,1.20689130457353,805209.215044761,0.0,1.0
1984-05-14,28.12,28.38,27.88,27.88,25500,1.20133746848169,1.21244514066537,1.19108423261982,1.19108423261982,596884.737896551,0.0,1.0
1984-05-15,28.75,29.0,28.5,28.5,75100,1.22825221261908,1.23893266664185,1.2175717585963,1.2175717585963,1757884.0712169,0.0,1.0
1984-05-16,28.5,29.0,28.5,28.88,29800,1.2175717585963,1.23893266664185,1.2175717585963,1.23380604871092,697535.88977715,0.0,1.0
1984-05-17,28.0,28.62,27.62,28.62,72600,1.19621085055075,1.22269837652723,1.17997656043614,1.22269837652723,1699365.95965843,0.0,1.0
1984-05-18,27.88,28.25,27.75,28.0,26500,1.19108423261982,1.20689130457353,1.18553039652798,1.19621085055075,620291.982519949,0.0,1.0
1984-05-21,27.12,27.88,27.12,27.62,34400,1.15861565239059,1.19108423261982,1.15861565239059,1.17997656043614,805209.215044761,0.0,1.0
1984-05-22,27.5,27.62,27.12,27.25,35300,1.1748499425052,1.17997656043614,1.15861565239059,1.16416948848243,826275.735205821,0.0,1.0
1984-05-23,27.62,27.75,27.25,27.25,26100,1.17997656043614,1.18553039652798,1.16416948848243,1.16416948848243,610929.084670588,0.0,1.0
1984-05-24,27.75,28.0,27.5,27.5,55100,1.18553039652798,1.19621085055075,1.1748499425052,1.1748499425052,1289739.17874902,0.0,1.0
1984-05-25,27.75,27.88,27.5,27.5,38200,1.18553039652798,1.19108423261982,1.1748499425052,1.1748499425052,894156.74461366,0.0,1.0
1984-05-29,27.62,28.12,27.62,28.0,112000,1.17997656043614,1.20133746848169,1.17997656043614,1.19621085055075,2621611.39782015,0.0,1.0
1984-05-30,27.88,28.0,27.12,27.62,127100,1.19108423261982,1.19621085055075,1.15861565239059,1.17997656043614,2975060.79163341,0.0,1.0
1984-05-31,29.12,29.25,27.75,27.75,259300,1.24405928457278,1.24961312066463,1.18553039652798,1.18553039652798,6069498.53084615,0.0,1.0
1984-06-01,30.12,30.12,28.88,29.0,165100,1.28678110066388,1.28678110066388,1.23380604871092,1.23893266664185,3864536.0873224,0.0,1.0
1984-06-04,30.12,31.0,30.0,30.12,222000,1.28678110066388,1.32437629882405,1.28165448273295,1.28678110066388,5196408.30639353,0.0,1.0
1984-06-05,30.62,30.88,29.62,30.0,74500,1.30814200870943,1.31924968089312,1.26542019261833,1.28165448273295,1743839.72444287,0.0,1.0
1984-06-06,30.25,30.5,29.88,30.25,110700,1.29233493675572,1.3030153907785,1.27652786480202,1.29233493675572,2591181.97980975,0.0,1.0
1984-06-07,30.12,30.38,29.62,30.38,51500,1.28678110066388,1.29788877284757,1.26542019261833,1.29788877284757,1205473.09810481,0.0,1.0
1984-06-08,30.12,30.38,30.0,30.0,23600,1.28678110066388,1.29788877284757,1.28165448273295,1.28165448273295,552410.973112105,0.0,1.0
1984-06-11,29.5,30.0,29.5,30.0,28600,1.2602935746874,1.28165448273295,1.2602935746874,1.28165448273295,669447.196229076,0.0,1.0
1984-06-12,30.0,30.0,29.5,29.62,51100,1.28165448273295,1.28165448273295,1.2602935746874,1.26542019261833,1196110.20025545,0.0,1.0
1984-06-13,29.62,30.0,29.38,30.0,42500,1.26542019261833,1.28165448273295,1.25516695675647,1.28165448273295,994807.896494258,0.0,1.0
1984-06-14,27.0,27.38,26.5,27.25,481300,1.15348903445966,1.16972332457427,1.13212812641411,1.16416948848243,11265906.8372396,0.0,1.0
1984-06-15,25.25,27.12,25.0,26.75,495000,1.07872585630023,1.15861565239059,1.06804540227746,1.14280858043688,11586586.0885802,0.0,1.0
1984-06-18,25.38,25.75,25.0,25.0,86800,1.08427969239208,1.10008676434578,1.06804540227746,1.06804540227746,2031748.83331061,0.0,1.0
1984-06-19,25.38,25.88,25.25,25.5,72800,1.08427969239208,1.10564060043762,1.07872585630023,1.08940631032301,1704047.4085831,0.0,1.0
1984-06-20,26.12,26.12,26.12,26.12,312900,1.11589383629949,1.11589383629949,1.11589383629949,1.11589383629949,7324126.84266006,0.0,1.0
1984-06-21,26.88,27.0,26.12,26.12,143900,1.14836241652872,1.15348903445966,1.11589383629949,1.11589383629949,3368302.50130644,0.0,1.0
1984-06-22,27.38,27.5,26.5,26.5,318000,1.16972332457427,1.1748499425052,1.13212812641411,1.13212812641411,7443503.79023939,0.0,1.0
1984-06-25,27.62,27.75,27.12,27.12,69000,1.17997656043614,1.18553039652798,1.15861565239059,1.15861565239059,1615099.8790142,0.0,1.0
1984-06-26,27.25,27.62,27.25,27.5,79000,1.16416948848243,1.17997656043614,1.16416948848243,1.1748499425052,1849172.32524815,0.0,1.0
1984-06-27,26.38,27.25,26.12,27.12,57000,1.12700150848317,1.16416948848243,1.11589383629949,1.15861565239059,1334212.94353348,0.0,1.0
1984-06-28,26.62,26.88,26.12,26.12,28900,1.13725474434504,1.14836241652872,1.11589383629949,1.11589383629949,676469.369616093,0.0,1.0
1984-06-29,26.75,26.88,26.5,26.5,30200,1.14280858043688,1.14836241652872,1.13212812641411,1.13212812641411,706898.787626507,0.0,1.0
1984-07-02,27.25,27.25,26.75,26.75,29000,1.16416948848243,1.16416948848243,1.14280858043688,1.14280858043688,678810.094078433,0.0,1.0
1984-07-03,27.12,27.25,26.75,27.12,30300,1.15861565239059,1.16416948848243,1.14280858043688,1.15861565239059,709239.512088844,0.0,1.0
1984-07-05,26.62,27.0,26.62,26.88,22900,1.13725474434504,1.15348903445966,1.13725474434504,1.14836241652872,536025.901875728,0.0,1.0
1984-07-06,25.88,26.38,25.5,26.38,133500,1.10564060043762,1.12700150848317,1.08940631032301,1.12700150848317,3124867.15722315,0.0,1.0
1984-07-09,25.75,25.75,25.25,25.38,27900,1.10008676434578,1.10008676434578,1.07872585630023,1.08427969239208,653062.124992701,0.0,1.0
1984-07-10,25.88,25.88,25.5,25.62,43400,1.10564060043762,1.10564060043762,1.08940631032301,1.09453292825394,1015874.41665532,0.0,1.0
1984-07-11,25.38,25.62,25.25,25.5,23900,1.08427969239208,1.09453292825394,1.07872585630023,1.08940631032301,559433.146499121,0.0,1.0
1984-07-12,24.88,25.38,24.75,25.25,69300,1.06291878434653,1.08427969239208,1.05736494825468,1.07872585630023,1622122.05240122,0.0,1.0
1984-07-13,24.88,25.25,24.75,25.0,54000,1.06291878434653,1.07872585630023,1.05736494825468,1.06804540227746,1263991.20966329,0.0,1.0
1984-07-16,23.0,24.88,22.62,24.75,212200,0.982601770095262,1.06291878434653,0.966367479980644,1.05736494825468,4967017.30908426,0.0,1.0
1984-07-17,23.38,23.5,22.5,23.0,166700,0.998836060209879,1.00396267814081,0.961240862049712,0.982601770095262,3901987.67871982,0.0,1.0
1984-07-18,24.0,24.0,23.12,23.12,120700,1.02532358618636,1.02532358618636,0.987728388026194,0.987728388026194,2825254.42604369,0.0,1.0
1984-07-19,24.38,24.5,23.88,23.88,65200,1.04155787630098,1.04668449423191,1.02019696825543,1.02019696825543,1526152.3494453,0.0,1.0
1984-07-20,23.88,24.38,23.88,24.12,76200,1.02019696825543,1.04155787630098,1.02019696825543,1.03045020411729,1783632.04030264,0.0,1.0
1984-07-23,23.75,23.88,23.62,23.88,68100,1.01464313216359,1.02019696825543,1.00908929607174,1.02019696825543,1594033.35885314,0.0,1.0
1984-07-24,24.12,24.38,23.75,23.88,53900,1.03045020411729,1.04155787630098,1.01464313216359,1.02019696825543,1261650.48520095,0.0,1.0
1984-07-25,23.88,24.12,23.38,24.0,74600,1.02019696825543,1.03045020411729,0.998836060209879,1.02532358618636,1746180.44890521,0.0,1.0
1984-07-26,25.12,25.38,23.75,23.75,146400,1.07317202020839,1.08427969239208,1.01464313216359,1.01464313216359,3426820.61286492,0.0,1.0
1984-07-27,25.38,25.5,25.0,25.0,105200,1.08427969239208,1.08940631032301,1.06804540227746,1.06804540227746,2462442.13438107,0.0,1.0
1984-07-30,24.62,25.0,24.5,25.0,16000,1.05181111216284,1.06804540227746,1.04668449423191,1.06804540227746,374515.913974309,0.0,1.0
1984-07-31,24.5,24.62,24.38,24.62,59900,1.04668449423191,1.05181111216284,1.04155787630098,1.05181111216284,1402093.95294132,0.0,1.0
1984-08-01,24.25,24.62,24.0,24.62,87300,1.03600404020913,1.05181111216284,1.02532358618636,1.05181111216284,2043452.45562233,0.0,1.0
1984-08-02,24.75,25.0,24.5,24.5,85100,1.05736494825468,1.06804540227746,1.04668449423191,1.04668449423191,1991956.51745086,0.0,1.0
1984-08-03,25.88,26.0,24.88,24.88,239900,1.10564060043762,1.11076721836856,1.06291878434653,1.06291878434653,5615397.98515231,0.0,1.0
1984-08-06,26.5,27.5,26.25,27.38,215600,1.13212812641411,1.1748499425052,1.12144767239133,1.16972332457427,5046601.94080378,0.0,1.0
1984-08-07,26.12,26.88,26.0,26.0,195500,1.11589383629949,1.14836241652872,1.11076721836856,1.11076721836856,4576116.32387357,0.0,1.0
1984-08-08,24.88,26.38,24.88,26.25,91900,1.06291878434653,1.12700150848317,1.06291878434653,1.12144767239133,2151125.78088993,0.0,1.0
1984-08-09,26.0,26.25,24.88,25.12,265600,1.11076721836856,1.12144767239133,1.06291878434653,1.07317202020839,6216964.1719735,0.0,1.0
1984-08-10,25.5,26.75,25.5,25.75,217900,1.08940631032301,1.14280858043688,1.08940631032301,1.10008676434578,5100438.6034376,0.0,1.0
1984-08-13,24.88,25.5,24.5,25.38,250200,1.06291878434653,1.08940631032301,1.04668449423191,1.08427969239208,5856492.60477323,0.0,1.0
1984-08-14,25.0,25.25,24.88,25.12,40100,1.06804540227746,1.07872585630023,1.06291878434653,1.07317202020839,938630.509398108,0.0,1.0
1984-08-15,24.38,24.75,24.25,24.75,105100,1.04155787630098,1.05736494825468,1.03600404020913,1.05736494825468,2460101.40991873,0.0,1.0
1984-08-16,24.38,24.5,24.12,24.38,118200,1.04155787630098,1.04668449423191,1.03045020411729,1.04155787630098,2766736.31448519,0.0,1.0
1984-08-17,25.0,25.38,24.75,24.75,149600,1.06804540227746,1.08427969239208,1.05736494825468,1.05736494825468,3501723.79565978,0.0,1.0
1984-08-20,25.38,25.38,24.88,25.12,79500,1.08427969239208,1.08427969239208,1.06291878434653,1.07317202020839,1860875.94755984,0.0,1.0
1984-08-21,25.12,25.62,25.12,25.25,77200,1.07317202020839,1.09453292825394,1.07317202020839,1.07872585630023,1807039.28492604,0.0,1.0
1984-08-22,25.12,25.5,24.88,24.88,171300,1.07317202020839,1.08940631032301,1.06291878434653,1.06291878434653,4009661.00398744,0.0,1.0
1984-08-23,25.62,25.88,25.12,25.12,77400,1.09453292825394,1.10564060043762,1.07317202020839,1.07317202020839,1811720.73385071,0.0,1.0
1984-08-24,25.88,26.0,25.62,26.0,29600,1.10564060043762,1.11076721836856,1.09453292825394,1.11076721836856,692854.440852473,0.0,1.0
1984-08-27,26.25,26.38,25.38,25.75,128300,1.12144767239133,1.12700150848317,1.08427969239208,1.10008676434578,3003149.48518149,0.0,1.0
1984-08-28,26.62,26.62,25.88,26.0,109900,1.13725474434504,1.13725474434504,1.10564060043762,1.11076721836856,2572456.18411102,0.0,1.0
1984-08-29,26.88,27.0,26.62,26.88,92500,1.14836241652872,1.15348903445966,1.13725474434504,1.14836241652872,2165170.12766398,0.0,1.0
1984-08-30,26.38,26.88,26.38,26.75,156400,1.12700150848317,1.14836241652872,1.12700150848317,1.14280858043688,3660893.05909888,0.0,1.0
1984-08-31,26.38,26.38,26.12,26.38,71500,1.12700150848317,1.12700150848317,1.11589383629949,1.12700150848317,1673617.9905727,0.0,1.0
1984-09-04,26.5,26.75,25.88,26.12,77300,1.13212812641411,1.14280858043688,1.10564060043762,1.11589383629949,1809380.00938837,0.0,1.0
1984-09-05,26.5,26.62,26.25,26.25,163500,1.13212812641411,1.13725474434504,1.12144767239133,1.12144767239133,3827084.49592495,0.0,1.0
1984-09-06,26.75,27.0,26.38,26.5,384800,1.14280858043688,1.15348903445966,1.12700150848317,1.13212812641411,9007107.73108212,0.0,1.0
1984-09-07,26.5,27.0,26.5,26.88,32100,1.13212812641411,1.15348903445966,1.13212812641411,1.14836241652872,751372.552410953,0.0,1.0
1984-09-10,25.88,26.12,25.75,26.0,59000,1.10564060043762,1.11589383629949,1.10008676434578,1.11076721836856,1381027.43278027,0.0,1.0
1984-09-11,25.5,26.0,25.38,26.0,163600,1.08940631032301,1.11076721836856,1.08427969239208,1.11076721836856,3829425.22038729,0.0,1.0
1984-09-12,26.0,26.0,25.5,25.5,196300,1.11076721836856,1.11076721836856,1.08940631032301,1.08940631032301,4594842.11957228,0.0,1.0
1984-09-13,26.62,26.62,26.0,26.0,140500,1.13725474434504,1.13725474434504,1.11076721836856,1.11076721836856,3288717.86958689,0.0,1.0
1984-09-14,27.12,27.38,26.62,26.62,190000,1.15861565239059,1.16972332457427,1.13725474434504,1.13725474434504,4447376.4784449,0.0,1.0
1984-09-17,27.25,27.5,27.12,27.25,94700,1.16416948848243,1.1748499425052,1.15861565239059,1.16416948848243,2216666.06583544,0.0,1.0
1984-09-18,27.75,27.88,27.38,27.38,85600,1.18553039652798,1.19108423261982,1.16972332457427,1.16972332457427,2003660.13976255,0.0,1.0
1984-09-19,27.62,27.75,27.25,27.5,177900,1.17997656043614,1.18553039652798,1.16416948848243,1.1748499425052,4164148.81850183,0.0,1.0
1984-09-20,27.5,27.62,27.25,27.5,70300,1.1748499425052,1.17997656043614,1.16416948848243,1.1748499425052,1645529.29702462,0.0,1.0
1984-09-21,27.25,27.5,27.25,27.5,36100,1.16416948848243,1.1748499425052,1.16416948848243,1.1748499425052,845001.530904533,0.0,1.0
1984-09-24,26.88,27.38,26.75,27.12,31800,1.14836241652872,1.16972332457427,1.14280858043688,1.15861565239059,744350.37902394,0.0,1.0
1984-09-25,26.5,26.88,26.38,26.88,48400,1.13212812641411,1.14836241652872,1.12700150848317,1.14836241652872,1132910.63977228,0.0,1.0
1984-09-26,26.5,26.75,26.5,26.5,101700,1.13212812641411,1.14280858043688,1.13212812641411,1.13212812641411,2380516.77819919,0.0,1.0
1984-09-27,26.5,26.62,26.5,26.62,11700,1.13212812641411,1.13725474434504,1.13212812641411,1.13725474434504,273864.762093712,0.0,1.0
1984-09-28,26.5,26.62,26.5,26.62,23000,1.13212812641411,1.13725474434504,1.13212812641411,1.13725474434504,538366.626338066,0.0,1.0
1984-10-01,26.88,26.88,26.5,26.62,55300,1.14836241652872,1.14836241652872,1.13212812641411,1.13725474434504,1294420.62767371,0.0,1.0
1984-10-02,26.75,27.12,26.75,26.75,72600,1.14280858043688,1.15861565239059,1.14280858043688,1.14280858043688,1699365.95965842,0.0,1.0
1984-10-03,26.75,26.88,26.62,26.62,49700,1.14280858043688,1.14836241652872,1.13725474434504,1.13725474434504,1163340.0577827,0.0,1.0
1984-10-04,26.62,27.0,26.62,26.75,12000,1.13725474434504,1.15348903445966,1.13725474434504,1.14280858043688,280886.935480731,0.0,1.0
1984-10-05,26.75,27.0,26.62,26.88,80300,1.14280858043688,1.15348903445966,1.13725474434504,1.14836241652872,1879601.74325856,0.0,1.0
1984-10-08,26.62,26.88,26.5,26.88,35300,1.13725474434504,1.14836241652872,1.13212812641411,1.14836241652872,826275.735205816,0.0,1.0
1984-10-09,26.25,26.5,26.25,26.5,43600,1.12144767239133,1.13212812641411,1.12144767239133,1.13212812641411,1020555.86557999,0.0,1.0
1984-10-10,26.75,26.75,26.12,26.25,41100,1.14280858043688,1.14280858043688,1.11589383629949,1.12144767239133,962037.754021505,0.0,1.0
1984-10-11,26.75,27.0,26.62,26.62,63800,1.14280858043688,1.15348903445966,1.13725474434504,1.13725474434504,1493382.20697255,0.0,1.0
1984-10-12,26.75,26.88,26.62,26.62,24800,1.14280858043688,1.14836241652872,1.13725474434504,1.13725474434504,580499.666660178,0.0,1.0
1984-10-15,27.0,27.38,26.75,26.75,99200,1.15348903445966,1.16972332457427,1.14280858043688,1.14280858043688,2321998.6666407,0.0,1.0
1984-10-16,27.5,27.5,27.12,27.25,69700,1.1748499425052,1.1748499425052,1.15861565239059,1.16416948848243,1631484.95025059,0.0,1.0
1984-10-17,27.88,28.25,27.62,27.62,165000,1.19108423261982,1.20689130457353,1.17997656043614,1.17997656043614,3862195.36286006,0.0,1.0
1984-10-18,28.5,28.5,27.88,28.0,78900,1.2175717585963,1.2175717585963,1.19108423261982,1.19621085055075,1846831.60078581,0.0,1.0
1984-10-19,29.0,29.25,28.75,28.75,251400,1.23893266664185,1.24961312066463,1.22825221261908,1.22825221261908,5884581.29832133,0.0,1.0
1984-10-22,28.12,28.88,28.0,28.75,37700,1.20133746848169,1.23380604871092,1.19621085055075,1.22825221261908,882453.12230196,0.0,1.0
1984-10-23,28.0,28.12,27.38,28.0,245100,1.19621085055075,1.20133746848169,1.16972332457427,1.19621085055075,5737115.65719395,0.0,1.0
1984-10-24,27.75,28.25,27.75,28.25,46600,1.18553039652798,1.20689130457353,1.18553039652798,1.20689130457353,1090777.59945017,0.0,1.0
1984-10-25,28.0,28.25,27.75,28.0,148000,1.19621085055075,1.20689130457353,1.18553039652798,1.19621085055075,3464272.20426236,0.0,1.0
1984-10-26,27.75,28.0,27.75,27.88,53100,1.18553039652798,1.19621085055075,1.18553039652798,1.19108423261982,1242924.68950223,0.0,1.0
1984-10-29,28.0,28.0,27.38,27.5,40000,1.19621085055075,1.19621085055075,1.16972332457427,1.1748499425052,936289.784935773,0.0,1.0
1984-10-30,28.5,28.62,28.12,28.25,200600,1.2175717585963,1.22269837652723,1.20133746848169,1.20689130457353,4695493.2714529,0.0,1.0
1984-10-31,28.75,28.88,28.62,28.75,123600,1.22825221261908,1.23380604871092,1.22269837652723,1.22825221261908,2893135.43545152,0.0,1.0
1984-11-01,30.12,30.25,28.38,28.88,383600,1.28678110066388,1.29233493675572,1.21244514066537,1.23380604871092,8979019.03753405,0.0,1.0
1984-11-02,29.75,30.0,29.62,29.88,167900,1.27097402871018,1.28165448273295,1.26542019261833,1.27652786480202,3930076.37226788,0.0,1.0
1984-11-05,30.5,30.75,29.88,30.0,171600,1.3030153907785,1.31369584480127,1.27652786480202,1.28165448273295,4016683.17737445,0.0,1.0
1984-11-06,30.5,30.62,30.38,30.38,79900,1.3030153907785,1.30814200870943,1.29788877284757,1.29788877284757,1870238.8454092,0.0,1.0
1984-11-07,30.38,30.62,30.25,30.5,230600,1.29788877284757,1.30814200870943,1.29233493675572,1.3030153907785,5397710.61015471,0.0,1.0
1984-11-08,30.38,30.62,30.25,30.25,58900,1.29788877284757,1.30814200870943,1.29233493675572,1.29233493675572,1378686.70831792,0.0,1.0
1984-11-09,30.38,30.62,30.25,30.5,48200,1.29788877284757,1.30814200870943,1.29233493675572,1.3030153907785,1128229.1908476,0.0,1.0
1984-11-12,30.38,30.5,30.25,30.25,109900,1.29788877284757,1.3030153907785,1.29233493675572,1.29233493675572,2572456.18411102,0.0,1.0
1984-11-13,30.0,30.25,29.88,30.12,121800,1.28165448273295,1.29233493675572,1.27652786480202,1.28678110066388,2851002.39512942,0.0,1.0
1984-11-14,30.0,30.0,29.75,29.88,28700,1.28165448273295,1.28165448273295,1.27097402871018,1.27652786480202,671787.920691415,0.0,1.0
1984-11-15,29.88,30.0,29.75,30.0,41600,1.27652786480202,1.28165448273295,1.27097402871018,1.28165448273295,973741.3763332,0.0,1.0
1984-11-16,29.12,29.88,29.12,29.88,48900,1.24405928457278,1.27652786480202,1.24405928457278,1.27652786480202,1144614.26208398,0.0,1.0
1984-11-19,29.0,29.0,28.62,28.62,88600,1.23893266664185,1.23893266664185,1.22269837652723,1.22269837652723,2073881.87363273,0.0,1.0
1984-11-20,29.0,29.12,28.88,28.88,88400,1.23893266664185,1.24405928457278,1.23380604871092,1.23380604871092,2069200.42470806,0.0,1.0
1984-11-21,29.0,29.25,28.75,29.0,112100,1.23893266664185,1.24961312066463,1.22825221261908,1.23893266664185,2623952.1222825,0.0,1.0
1984-11-23,29.75,29.75,29.0,29.12,29100,1.27097402871018,1.27097402871018,1.23893266664185,1.24405928457278,681150.818540771,0.0,1.0
1984-11-26,29.0,29.75,29.0,29.75,76200,1.23893266664185,1.27097402871018,1.23893266664185,1.27097402871018,1783632.04030265,0.0,1.0
1984-11-27,29.12,29.38,29.0,29.0,69500,1.24405928457278,1.25516695675647,1.23893266664185,1.23893266664185,1626803.50132591,0.0,1.0
1984-11-28,29.12,29.38,29.0,29.38,26100,1.24405928457278,1.25516695675647,1.23893266664185,1.25516695675647,610929.084670592,0.0,1.0
1984-11-29,29.0,29.12,29.0,29.12,40900,1.23893266664185,1.24405928457278,1.23893266664185,1.24405928457278,957356.305096827,0.0,1.0
1984-11-30,29.0,29.12,28.88,29.0,12000,1.23893266664185,1.24405928457278,1.23380604871092,1.23893266664185,280886.935480732,0.0,1.0
1984-12-03,29.5,29.5,29.0,29.0,15700,1.2602935746874,1.2602935746874,1.23893266664185,1.23893266664185,367493.74058729,0.0,1.0
1984-12-04,29.75,30.0,29.5,29.62,116800,1.27097402871018,1.28165448273295,1.2602935746874,1.26542019261833,2733966.17201244,0.0,1.0
1984-12-05,29.25,29.5,29.12,29.38,41500,1.24961312066463,1.2602935746874,1.24405928457278,1.25516695675647,971400.651870859,0.0,1.0
1984-12-06,29.0,29.75,29.0,29.25,46500,1.23893266664185,1.27097402871018,1.23893266664185,1.24961312066463,1088436.87498783,0.0,1.0
1984-12-07,29.0,29.25,29.0,29.12,16600,1.23893266664185,1.24961312066463,1.23893266664185,1.24405928457278,388560.260748345,0.0,1.0
1984-12-10,28.75,29.25,28.5,29.25,27000,1.22825221261908,1.24961312066463,1.2175717585963,1.24961312066463,631995.604831644,0.0,1.0
1984-12-11,28.38,28.62,28.25,28.62,112300,1.21244514066537,1.22269837652723,1.20689130457353,1.22269837652723,2628633.57120718,0.0,1.0
1984-12-12,28.12,28.38,28.12,28.38,38500,1.20133746848169,1.21244514066537,1.20133746848169,1.21244514066537,901178.918000676,0.0,1.0
1984-12-13,28.88,28.88,28.12,28.12,19800,1.23380604871092,1.23380604871092,1.20133746848169,1.20133746848169,463463.443543206,0.0,1.0
1984-12-14,29.38,29.38,28.75,28.88,27000,1.25516695675647,1.25516695675647,1.22825221261908,1.23380604871092,631995.604831645,0.0,1.0
1984-12-17,28.75,29.25,28.38,29.25,45200,1.22825221261908,1.24961312066463,1.21244514066537,1.24961312066463,1058007.45697742,0.0,1.0
1984-12-18,30.0,30.0,29.0,29.0,64000,1.28165448273295,1.28165448273295,1.23893266664185,1.23893266664185,1498063.65589723,0.0,1.0
1984-12-19,29.75,30.25,29.75,30.0,77300,1.27097402871018,1.29233493675572,1.27097402871018,1.28165448273295,1809380.00938837,0.0,1.0
1984-12-20,29.62,29.88,29.38,29.75,27500,1.26542019261833,1.27652786480202,1.25516695675647,1.27097402871018,643699.227143344,0.0,1.0
1984-12-21,29.25,29.62,29.12,29.5,19300,1.24961312066463,1.26542019261833,1.24405928457278,1.2602935746874,451759.821231508,0.0,1.0
1984-12-24,30.12,30.12,29.25,29.25,45100,1.28678110066388,1.28678110066388,1.24961312066463,1.24961312066463,1055666.73251508,0.0,1.0
1984-12-26,30.12,30.25,30.0,30.12,38500,1.28678110066388,1.29233493675572,1.28165448273295,1.28678110066388,901178.91800068,0.0,1.0
1984-12-27,29.62,30.12,29.62,30.12,26200,1.26542019261833,1.28678110066388,1.26542019261833,1.28678110066388,613269.809132931,0.0,1.0
1984-12-28,29.75,29.88,29.62,29.62,27800,1.27097402871018,1.27652786480202,1.26542019261833,1.26542019261833,650721.400530358,0.0,1.0
1984-12-31,28.75,29.75,28.62,29.75,269600,1.22825221261908,1.27097402871018,1.22269837652723,1.27097402871018,6310593.15046708,0.0,1.0
1985-01-02,28.75,29.0,28.75,28.75,14800,1.22825221261908,1.23893266664185,1.22825221261908,1.22825221261908,346427.220426234,0.0,1.0
1985-01-03,28.0,28.88,28.0,28.88,29700,1.19621085055075,1.23380604871092,1.19621085055075,1.23380604871092,695195.165314812,0.0,1.0
1985-01-04,28.38,28.5,28.12,28.25,19900,1.21244514066537,1.2175717585963,1.20133746848169,1.20689130457353,465804.168005546,0.0,1.0
1985-01-07,29.0,29.25,28.5,28.5,25800,1.23893266664185,1.24961312066463,1.2175717585963,1.2175717585963,603906.911283573,0.0,1.0
1985-01-08,29.0,29.38,29.0,29.25,24200,1.23893266664185,1.25516695675647,1.23893266664185,1.24961312066463,566455.319886142,0.0,1.0
1985-01-09,29.12,29.38,29.0,29.12,14700,1.24405928457278,1.25516695675647,1.23893266664185,1.24405928457278,344086.495963897,0.0,1.0
1985-01-10,29.88,29.88,29.25,29.38,51600,1.27652786480202,1.27652786480202,1.24961312066463,1.25516695675647,1207813.82256714,0.0,1.0
1985-01-11,29.75,30.0,29.75,29.88,105300,1.27097402871018,1.28165448273295,1.27097402871018,1.27652786480202,2464782.85884341,0.0,1.0
1985-01-14,30.25,30.25,29.5,29.88,75400,1.29233493675572,1.29233493675572,1.2602935746874,1.27652786480202,1764906.24460393,0.0,1.0
1985-01-15,29.75,30.25,29.62,30.25,52000,1.27097402871018,1.29233493675572,1.26542019261833,1.29233493675572,1217176.7204165,0.0,1.0
1985-01-16,28.88,29.75,28.75,29.75,98700,1.23380604871092,1.27097402871018,1.22825221261908,1.27097402871018,2310295.04432901,0.0,1.0
1985-01-17,28.0,28.62,27.5,28.62,178600,1.19621085055075,1.22269837652723,1.1748499425052,1.22269837652723,4180533.88973823,0.0,1.0
1985-01-18,28.12,28.12,27.62,28.0,98900,1.20133746848169,1.20133746848169,1.17997656043614,1.19621085055075,2314976.49325368,0.0,1.0
1985-01-21,28.25,28.38,27.88,28.0,270200,1.20689130457353,1.21244514066537,1.19108423261982,1.19621085055075,6324637.49724112,0.0,1.0
1985-01-22,28.5,28.75,28.25,28.5,219000,1.2175717585963,1.22825221261908,1.20689130457353,1.2175717585963,5126186.57252335,0.0,1.0
1985-01-23,28.88,29.0,28.38,28.62,120700,1.23380604871092,1.23893266664185,1.21244514066537,1.22269837652723,2825254.42604369,0.0,1.0
1985-01-24,29.0,29.5,28.75,28.88,305300,1.23893266664185,1.2602935746874,1.22825221261908,1.23380604871092,7146231.78352228,0.0,1.0
1985-01-25,28.88,29.25,28.75,29.0,508300,1.23380604871092,1.24961312066463,1.22825221261908,1.23893266664185,11897902.4420713,0.0,1.0
1985-01-28,29.12,29.25,28.62,28.88,93700,1.24405928457278,1.24961312066463,1.22269837652723,1.23380604871092,2193258.82121205,0.0,1.0
1985-01-29,30.12,30.12,29.25,29.38,148500,1.28678110066388,1.28678110066388,1.24961312066463,1.25516695675647,3475975.82657405,0.0,1.0
1985-01-30,30.75,30.88,30.12,30.25,158300,1.31369584480127,1.31924968089312,1.28678110066388,1.29233493675572,3705366.82388332,0.0,1.0
1985-01-31,30.62,30.62,30.25,30.62,91500,1.30814200870943,1.30814200870943,1.29233493675572,1.30814200870943,2141762.88304058,0.0,1.0
1985-02-01,30.88,31.12,30.5,30.62,91500,1.31924968089312,1.32950291675498,1.3030153907785,1.30814200870943,2141762.88304057,0.0,1.0
1985-02-04,30.75,31.25,30.75,30.75,53300,1.31369584480127,1.33505675284682,1.31369584480127,1.31369584480127,1247606.13842692,0.0,1.0
1985-02-05,29.75,30.62,29.75,30.5,165900,1.27097402871018,1.30814200870943,1.27097402871018,1.3030153907785,3883261.88302109,0.0,1.0
1985-02-06,30.0,30.5,29.88,29.88,224400,1.28165448273295,1.3030153907785,1.27652786480202,1.27652786480202,5252585.69348967,0.0,1.0
1985-02-07,29.88,30.12,29.88,29.88,65700,1.27652786480202,1.28678110066388,1.27652786480202,1.27652786480202,1537855.971757,0.0,1.0
1985-02-08,29.62,30.0,29.5,30.0,235000,1.26542019261833,1.28165448273295,1.2602935746874,1.28165448273295,5500702.48649766,0.0,1.0
1985-02-11,29.75,29.88,29.62,29.75,38600,1.27097402871018,1.27652786480202,1.26542019261833,1.27097402871018,903519.642463015,0.0,1.0
1985-02-12,29.88,29.88,29.62,29.88,70500,1.27652786480202,1.27652786480202,1.26542019261833,1.27652786480202,1650210.74594929,0.0,1.0
1985-02-13,30.5,30.5,29.88,29.88,156800,1.3030153907785,1.3030153907785,1.27652786480202,1.27652786480202,3670255.95694822,0.0,1.0
1985-02-14,31.0,31.25,30.62,31.0,136700,1.32437629882405,1.33505675284682,1.30814200870943,1.32437629882405,3199770.34001799,0.0,1.0
1985-02-15,32.25,32.75,31.0,31.12,376600,1.37777856893792,1.39913947698347,1.32437629882405,1.32950291675498,8815168.32517029,0.0,1.0
1985-02-19,32.12,32.38,32.12,32.38,62700,1.37222473284608,1.38333240502976,1.37222473284608,1.38333240502976,1467634.23788682,0.0,1.0
1985-02-20,33.5,33.5,31.88,32.12,110700,1.43118083905179,1.43118083905179,1.36197149698421,1.37222473284608,2591181.97980975,0.0,1.0
1985-02-21,32.88,33.5,32.88,33.25,88200,1.40469331307531,1.43118083905179,1.40469331307531,1.42050038502902,2064518.97578338,0.0,1.0
1985-02-22,32.88,32.88,32.75,32.75,57400,1.40469331307531,1.40469331307531,1.39913947698347,1.39913947698347,1343575.84138283,0.0,1.0
1985-02-25,32.88,33.0,32.62,32.75,81700,1.40469331307531,1.40981993100625,1.39358564089163,1.39913947698347,1912371.88573132,0.0,1.0
1985-02-26,33.0,33.12,32.75,33.0,51500,1.40981993100625,1.41494654893718,1.39913947698347,1.40981993100625,1205473.0981048,0.0,1.0
1985-02-27,32.5,33.0,32.0,32.75,77600,1.3884590229607,1.40981993100625,1.36709811491515,1.39913947698347,1816402.18277539,0.0,1.0
1985-02-28,33.0,33.0,32.12,32.25,39900,1.40981993100625,1.40981993100625,1.37222473284608,1.37777856893792,933949.060473428,0.0,1.0
1985-03-01,34.25,34.25,33.25,33.25,155300,1.46322220112012,1.46322220112012,1.42050038502902,1.42050038502902,3635145.09001312,0.0,1.0
1985-03-04,33.62,34.0,33.62,33.88,47300,1.43630745698273,1.45254174709734,1.43630745698273,1.44741512916641,1107162.67068655,0.0,1.0
1985-03-05,33.38,33.75,33.25,33.75,83900,1.42605422112086,1.44186129307457,1.42050038502902,1.44186129307457,1963867.82390278,0.0,1.0
1985-03-06,33.25,33.5,33.12,33.38,34000,1.42050038502902,1.43118083905179,1.41494654893718,1.42605422112086,795846.317195405,0.0,1.0
1985-03-07,32.88,33.0,32.0,33.0,30000,1.40469331307531,1.40981993100625,1.36709811491515,1.40981993100625,702217.338701829,0.0,1.0
1985-03-08,32.38,32.5,32.0,32.5,151000,1.38333240502976,1.3884590229607,1.36709811491515,1.3884590229607,3534493.93813254,0.0,1.0
1985-03-11,32.0,32.12,31.5,32.12,52500,1.36709811491515,1.37222473284608,1.3457372068696,1.37222473284608,1228880.3427282,0.0,1.0
1985-03-12,32.5,33.12,32.0,32.0,189700,1.3884590229607,1.41494654893718,1.36709811491515,1.36709811491515,4440354.30505788,0.0,1.0
1985-03-13,32.0,32.75,31.88,32.62,53300,1.36709811491515,1.39913947698347,1.36197149698421,1.39358564089163,1247606.13842691,0.0,1.0
1985-03-14,32.25,32.38,31.62,32.0,49600,1.37777856893792,1.38333240502976,1.35086382480053,1.36709811491515,1160999.33332036,0.0,1.0
1985-03-15,32.0,32.38,32.0,32.25,61100,1.36709811491515,1.38333240502976,1.36709811491515,1.37777856893792,1430182.64648939,0.0,1.0
1985-03-18,32.25,32.25,31.75,31.88,57300,1.37777856893792,1.37777856893792,1.35641766089237,1.36197149698421,1341235.11692049,0.0,1.0
1985-03-19,32.62,32.62,32.0,32.25,63400,1.39358564089163,1.39358564089163,1.36709811491515,1.37777856893792,1484019.30912319,0.0,1.0
1985-03-20,33.88,33.88,32.62,32.62,85800,1.44741512916641,1.44741512916641,1.39358564089163,1.39358564089163,2008341.58868723,0.0,1.0
1985-03-21,34.0,34.25,33.88,33.88,139700,1.45254174709734,1.46322220112012,1.44741512916641,1.44741512916641,3269992.07388819,0.0,1.0
1985-03-22,33.38,34.12,33.38,34.0,185700,1.42605422112086,1.45766836502828,1.42605422112086,1.45254174709734,4346725.32656432,0.0,1.0
1985-03-25,33.62,33.88,33.5,33.62,43500,1.43630745698273,1.44741512916641,1.43118083905179,1.43630745698273,1018215.14111765,0.0,1.0
1985-03-26,33.75,34.12,33.75,33.75,70600,1.44186129307457,1.45766836502828,1.44186129307457,1.44186129307457,1652551.47041163,0.0,1.0
1985-03-27,33.38,33.75,33.12,33.75,81300,1.42605422112086,1.44186129307457,1.41494654893718,1.44186129307457,1903008.98788196,0.0,1.0
1985-03-28,33.75,33.88,33.5,33.5,152400,1.44186129307457,1.44741512916641,1.43118083905179,1.43118083905179,3567264.08060528,0.0,1.0
1985-03-29,34.38,34.62,33.75,33.75,85600,1.46877603721196,1.47902927307382,1.44186129307457,1.44186129307457,2003660.13976255,0.0,1.0
1985-04-01,34.75,34.88,34.38,34.75,92800,1.48458310916567,1.49013694525751,1.46877603721196,1.48458310916567,2172192.30105098,0.0,1.0
1985-04-02,34.38,34.62,34.38,34.5,43300,1.46877603721196,1.47902927307382,1.46877603721196,1.47390265514289,1013533.69219297,0.0,1.0
1985-04-03,34.25,34.5,34.12,34.38,39300,1.46322220112012,1.47390265514289,1.45766836502828,1.46877603721196,919904.713699393,0.0,1.0
1985-04-04,34.12,34.38,34.12,34.25,53700,1.45766836502828,1.46877603721196,1.45766836502828,1.46322220112012,1256969.03627627,0.0,1.0
1985-04-08,33.75,34.25,33.62,34.12,55800,1.44186129307457,1.46322220112012,1.43630745698273,1.45766836502828,1306124.2499854,0.0,1.0
1985-04-09,33.88,34.0,33.62,33.62,56400,1.44741512916641,1.45254174709734,1.43630745698273,1.43630745698273,1320168.59675944,0.0,1.0
1985-04-10,34.5,34.75,33.88,33.88,42500,1.47390265514289,1.48458310916567,1.44741512916641,1.44741512916641,994807.896494258,0.0,1.0
1985-04-11,34.38,34.88,34.25,34.5,132900,1.46877603721196,1.49013694525751,1.46322220112012,1.47390265514289,3110822.8104491,0.0,1.0
1985-04-12,33.88,34.5,33.88,34.38,110700,1.44741512916641,1.47390265514289,1.44741512916641,1.46877603721196,2591181.97980975,0.0,1.0
1985-04-15,34.0,34.0,33.88,33.88,15600,1.45254174709734,1.45254174709734,1.44741512916641,1.44741512916641,365153.016124951,0.0,1.0
1985-04-16,34.62,34.62,33.75,33.75,84100,1.47902927307382,1.47902927307382,1.44186129307457,1.44186129307457,1968549.27282746,0.0,1.0
1985-04-17,34.88,35.12,34.88,35.0,64800,1.49013694525751,1.50039018111937,1.49013694525751,1.49526356318844,1516789.45159595,0.0,1.0
1985-04-18,35.0,35.12,34.88,35.12,36700,1.49526356318844,1.50039018111937,1.49013694525751,1.50039018111937,859045.87767857,0.0,1.0
1985-04-19,35.0,35.12,34.88,35.0,90100,1.49526356318844,1.50039018111937,1.49013694525751,1.49526356318844,2108992.74056783,0.0,1.0
1985-04-22,34.75,35.0,34.75,35.0,55400,1.48458310916567,1.49526356318844,1.48458310916567,1.49526356318844,1296761.35213604,0.0,1.0
1985-04-23,35.25,35.25,34.62,34.62,41500,1.50594401721122,1.50594401721122,1.47902927307382,1.47902927307382,971400.65187086,0.0,1.0
1985-04-24,35.5,35.62,35.25,35.38,21700,1.51662447123399,1.52175108916492,1.50594401721122,1.51149785330306,507937.208327656,0.0,1.0
1985-04-25,36.0,36.25,35.5,35.5,44400,1.53798537927954,1.54866583330231,1.51662447123399,1.51662447123399,1039281.66127871,0.0,1.0
1985-04-26,35.38,36.0,34.88,36.0,55500,1.51149785330306,1.53798537927954,1.49013694525751,1.53798537927954,1299102.07659838,0.0,1.0
1985-04-29,35.0,35.12,34.75,34.75,29000,1.49526356318844,1.50039018111937,1.48458310916567,1.48458310916567,678810.094078434,0.0,1.0
1985-04-30,34.38,34.88,34.12,34.75,35700,1.46877603721196,1.49013694525751,1.45766836502828,1.48458310916567,835638.633055176,0.0,1.0
1985-05-01,33.62,34.62,33.62,34.38,46800,1.43630745698273,1.47902927307382,1.43630745698273,1.46877603721196,1095459.04837485,0.0,1.0
1985-05-02,34.25,34.25,33.75,33.75,68000,1.46322220112012,1.46322220112012,1.44186129307457,1.44186129307457,1591692.63439081,0.0,1.0
1985-05-03,34.5,34.75,34.12,34.12,30300,1.47390265514289,1.48458310916567,1.45766836502828,1.45766836502828,709239.512088847,0.0,1.0
1985-05-06,34.5,34.75,34.5,34.5,27200,1.47390265514289,1.48458310916567,1.47390265514289,1.47390265514289,636677.053756325,0.0,1.0
1985-05-07,34.75,34.88,34.5,34.5,26000,1.48458310916567,1.49013694525751,1.47390265514289,1.47390265514289,608588.36020825,0.0,1.0
1985-05-08,35.0,35.0,34.62,34.62,20800,1.49526356318844,1.49526356318844,1.47902927307382,1.47902927307382,486870.688166601,0.0,1.0
1985-05-09,34.88,35.12,34.75,34.75,14100,1.49013694525751,1.50039018111937,1.48458310916567,1.48458310916567,330042.149189859,0.0,1.0
1985-05-10,35.75,36.0,35.25,35.25,100800,1.52730492525677,1.53798537927954,1.50594401721122,1.50594401721122,2359450.25803813,0.0,1.0
1985-05-13,36.0,36.25,35.75,35.75,59500,1.53798537927954,1.54866583330231,1.52730492525677,1.52730492525677,1392731.05509196,0.0,1.0
1985-05-14,35.5,36.5,35.5,36.0,34800,1.51662447123399,1.55934628732509,1.51662447123399,1.53798537927954,814572.112894121,0.0,1.0
1985-05-15,35.0,36.0,35.0,35.88,29300,1.49526356318844,1.53798537927954,1.49526356318844,1.53285876134861,685832.267465453,0.0,1.0
1985-05-16,34.88,35.25,34.88,35.12,31000,1.49013694525751,1.50594401721122,1.49013694525751,1.50039018111937,725624.583325222,0.0,1.0
1985-05-17,35.5,35.75,34.75,34.88,67800,1.51662447123399,1.52730492525677,1.48458310916567,1.49013694525751,1587011.18546613,0.0,1.0
1985-05-20,36.5,36.88,35.88,36.0,98900,1.55934628732509,1.57558057743971,1.53285876134861,1.53798537927954,2314976.49325369,0.0,1.0
1985-05-21,36.62,36.62,36.25,36.25,36600,1.56447290525602,1.56447290525602,1.54866583330231,1.54866583330231,856705.153216231,0.0,1.0
1985-05-22,37.0,37.0,36.25,36.62,55600,1.58070719537064,1.58070719537064,1.54866583330231,1.56447290525602,1301442.80106072,0.0,1.0
1985-05-23,36.75,37.12,36.75,36.88,41800,1.57002674134786,1.58583381330157,1.57002674134786,1.57558057743971,978422.825257883,0.0,1.0
1985-05-24,36.88,37.12,36.75,36.88,38700,1.57558057743971,1.58583381330157,1.57002674134786,1.57558057743971,905860.366925356,0.0,1.0
1985-05-28,36.75,36.88,36.5,36.62,26000,1.57002674134786,1.57558057743971,1.55934628732509,1.56447290525602,608588.360208252,0.0,1.0
1985-05-29,35.88,36.88,35.88,36.62,32700,1.53285876134861,1.57558057743971,1.53285876134861,1.56447290525602,765416.899184992,0.0,1.0
1985-05-30,36.0,36.12,35.75,36.0,34200,1.53798537927954,1.54311199721047,1.52730492525677,1.53798537927954,800527.766120084,0.0,1.0
1985-05-31,36.88,36.88,35.88,35.88,45500,1.57558057743971,1.57558057743971,1.53285876134861,1.53285876134861,1065029.63036444,0.0,1.0
1985-06-03,36.88,37.12,36.62,36.88,36900,1.57558057743971,1.58583381330157,1.56447290525602,1.57558057743971,863727.326603247,0.0,1.0
1985-06-04,37.12,37.38,36.88,37.0,39800,1.58583381330157,1.59694148548526,1.57558057743971,1.58070719537064,931608.336011092,0.0,1.0
1985-06-05,38.0,38.25,37.12,37.25,47300,1.62342901146174,1.63410946548451,1.58583381330157,1.59138764939341,1107162.67068655,0.0,1.0
1985-06-06,37.88,37.88,37.5,37.75,41100,1.6183023935308,1.6183023935308,1.60206810341619,1.61274855743896,962037.754021507,0.0,1.0
1985-06-07,37.5,37.88,37.5,37.88,35800,1.60206810341619,1.6183023935308,1.60206810341619,1.6183023935308,837979.357517513,0.0,1.0
1985-06-10,38.0,38.12,37.62,37.62,24200,1.62342901146174,1.62855562939267,1.60719472134712,1.60719472134712,566455.31988614,0.0,1.0
1985-06-11,38.25,38.38,37.88,38.0,26900,1.63410946548451,1.63966330157635,1.6183023935308,1.62342901146174,629654.880369306,0.0,1.0
1985-06-12,37.25,38.12,37.25,38.0,64500,1.59138764939341,1.62855562939267,1.59138764939341,1.62342901146174,1509767.27820893,0.0,1.0
1985-06-13,36.38,37.25,36.25,37.25,76100,1.55421966939416,1.59138764939341,1.54866583330231,1.59138764939341,1781291.3158403,0.0,1.0
1985-06-14,37.0,37.0,36.38,36.38,24100,1.58070719537064,1.58070719537064,1.55421966939416,1.55421966939416,564114.595423801,0.0,1.0
1985-06-17,36.62,37.0,36.62,36.75,14000,1.56447290525602,1.58070719537064,1.56447290525602,1.57002674134786,327701.42472752,0.0,1.0
1985-06-18,36.88,37.0,36.62,36.62,29700,1.57558057743971,1.58070719537064,1.56447290525602,1.56447290525602,695195.165314808,0.0,1.0
1985-06-19,36.5,36.88,36.5,36.75,34900,1.55934628732509,1.57558057743971,1.55934628732509,1.57002674134786,816912.837356459,0.0,1.0
1985-06-20,36.0,36.5,35.88,36.25,42400,1.53798537927954,1.55934628732509,1.53285876134861,1.54866583330231,992467.172031917,0.0,1.0
1985-06-21,37.0,37.0,35.38,35.5,81000,1.58070719537064,1.58070719537064,1.51149785330306,1.51662447123399,1895986.81449493,0.0,1.0
1985-06-24,37.25,37.38,36.12,37.25,56800,1.59138764939341,1.59694148548526,1.54311199721047,1.59138764939341,1329531.4946088,0.0,1.0
1985-06-25,37.62,37.88,37.25,37.75,27700,1.60719472134712,1.6183023935308,1.59138764939341,1.61274855743896,648380.676068021,0.0,1.0
1985-06-26,36.88,37.5,36.88,37.38,20600,1.57558057743971,1.60206810341619,1.57558057743971,1.59694148548526,482189.239241921,0.0,1.0
1985-06-27,38.62,39.0,37.12,37.12,72100,1.64991653743822,1.66615082755284,1.58583381330157,1.58583381330157,1687662.33734672,0.0,1.0
1985-06-28,37.62,38.75,37.5,38.5,75600,1.60719472134712,1.65547037353006,1.60206810341619,1.64478991950729,1769587.69352861,0.0,1.0
1985-07-01,38.38,38.38,37.5,37.75,28600,1.63966330157635,1.63966330157635,1.60206810341619,1.61274855743896,669447.196229078,0.0,1.0
1985-07-02,38.25,39.0,38.12,38.75,33900,1.63410946548451,1.66615082755284,1.62855562939267,1.65547037353006,793505.592733066,0.0,1.0
1985-07-03,38.25,38.25,38.0,38.0,12700,1.63410946548451,1.63410946548451,1.62342901146174,1.62342901146174,297272.006717107,0.0,1.0
1985-07-05,39.12,39.12,38.5,38.62,31000,1.67127744548377,1.67127744548377,1.64478991950729,1.64991653743822,725624.583325221,0.0,1.0
1985-07-08,39.75,39.75,39.0,39.12,66200,1.69819218962116,1.69819218962116,1.66615082755284,1.67127744548377,1549559.5940687,0.0,1.0
1985-07-09,39.12,40.0,39.0,40.0,72500,1.67127744548377,1.70887264364393,1.66615082755284,1.70887264364393,1697025.23519608,0.0,1.0
1985-07-10,39.75,39.88,38.62,38.75,86700,1.69819218962116,1.703746025713,1.64991653743822,1.65547037353006,2029408.10884828,0.0,1.0
1985-07-11,39.62,40.0,39.62,39.75,33500,1.69263835352932,1.70887264364393,1.69263835352932,1.69819218962116,784142.694883706,0.0,1.0
1985-07-12,39.75,39.88,39.5,39.5,42700,1.69819218962116,1.703746025713,1.68751173559838,1.68751173559838,999489.345418934,0.0,1.0
1985-07-15,39.88,40.25,39.38,39.5,98100,1.703746025713,1.71955309766671,1.68238511766745,1.68751173559838,2296250.69755498,0.0,1.0
1985-07-16,40.5,40.5,39.62,39.62,95900,1.73023355168948,1.73023355168948,1.69263835352932,1.69263835352932,2244754.75938351,0.0,1.0
1985-07-17,40.25,40.75,40.0,40.75,76400,1.71955309766671,1.74091400571226,1.70887264364393,1.74091400571226,1788313.48922732,0.0,1.0
1985-07-18,39.38,40.12,39.38,40.0,52200,1.68238511766745,1.71399926157487,1.68238511766745,1.70887264364393,1221858.16934118,0.0,1.0
1985-07-19,39.75,39.88,39.25,39.5,92200,1.69819218962116,1.703746025713,1.67683128157561,1.68751173559838,2158147.95427695,0.0,1.0
1985-07-22,39.5,39.62,39.25,39.25,23300,1.68751173559838,1.69263835352932,1.67683128157561,1.67683128157561,545388.799725088,0.0,1.0
1985-07-23,39.12,40.0,38.88,40.0,98400,1.67127744548377,1.70887264364393,1.6610242096219,1.70887264364393,2303272.87094199,0.0,1.0
1985-07-24,38.12,39.38,38.0,39.38,65300,1.62855562939267,1.68238511766745,1.62342901146174,1.68238511766745,1528493.07390764,0.0,1.0
1985-07-25,37.5,38.12,37.25,38.0,36500,1.60206810341619,1.62855562939267,1.59138764939341,1.62342901146174,854364.428753889,0.0,1.0
1985-07-26,37.5,37.62,37.0,37.38,62000,1.60206810341619,1.60719472134712,1.58070719537064,1.59694148548526,1451249.16665044,0.0,1.0
1985-07-29,36.5,37.0,36.25,36.5,31500,1.55934628732509,1.58070719537064,1.54866583330231,1.55934628732509,737328.205636919,0.0,1.0
1985-07-30,36.12,36.62,36.0,36.62,277300,1.54311199721047,1.56447290525602,1.53798537927954,1.56447290525602,6490828.93406724,0.0,1.0
1985-07-31,36.38,36.38,36.12,36.25,34100,1.55421966939416,1.55421966939416,1.54311199721047,1.54866583330231,798187.041657743,0.0,1.0
1985-08-01,36.38,36.5,36.12,36.25,114300,1.55421966939416,1.55934628732509,1.54311199721047,1.54866583330231,2675448.06045396,0.0,1.0
1985-08-02,36.62,36.75,36.5,36.75,181600,1.56447290525602,1.57002674134786,1.55934628732509,1.57002674134786,4250755.6236084,0.0,1.0
1985-08-05,36.38,36.75,36.25,36.62,14800,1.55421966939416,1.57002674134786,1.54866583330231,1.56447290525602,346427.220426235,0.0,1.0
1985-08-06,36.62,37.12,36.5,36.5,71800,1.56447290525602,1.58583381330157,1.55934628732509,1.55934628732509,1680640.16395971,0.0,1.0
1985-08-07,36.88,36.88,36.5,36.62,64100,1.57558057743971,1.57558057743971,1.55934628732509,1.56447290525602,1500404.38035957,0.0,1.0
1985-08-08,37.62,37.62,37.0,37.0,54400,1.60719472134712,1.60719472134712,1.58070719537064,1.58070719537064,1273354.10751265,0.0,1.0
1985-08-09,38.38,38.38,37.62,37.62,91800,1.63966330157635,1.63966330157635,1.60719472134712,1.60719472134712,2148785.0564276,0.0,1.0
1985-08-12,38.12,38.5,38.12,38.5,74100,1.62855562939267,1.64478991950729,1.62855562939267,1.64478991950729,1734476.82659351,0.0,1.0
1985-08-13,38.5,38.5,38.12,38.12,50500,1.64478991950729,1.64478991950729,1.62855562939267,1.62855562939267,1182065.85348141,0.0,1.0
1985-08-14,38.25,38.5,38.0,38.25,35100,1.63410946548451,1.64478991950729,1.62342901146174,1.63410946548451,821594.286281139,0.0,1.0
1985-08-15,38.88,39.38,38.5,38.5,192900,1.6610242096219,1.68238511766745,1.64478991950729,1.64478991950729,4515257.48785276,0.0,1.0
1985-08-16,38.88,39.12,38.88,39.12,45300,1.6610242096219,1.67127744548377,1.6610242096219,1.67127744548377,1060348.18143976,0.0,1.0
1985-08-19,39.38,39.5,38.88,39.12,71800,1.68238511766745,1.68751173559838,1.6610242096219,1.67127744548377,1680640.16395971,0.0,1.0
1985-08-20,40.0,40.25,39.25,39.25,158500,1.70887264364393,1.71955309766671,1.67683128157561,1.67683128157561,3710048.272808,0.0,1.0
1985-08-21,39.38,40.12,39.25,40.12,97500,1.68238511766745,1.71399926157487,1.67683128157561,1.71399926157487,2282206.35078094,0.0,1.0
1985-08-22,39.38,39.5,39.12,39.38,88200,1.68238511766745,1.68751173559838,1.67127744548377,1.68238511766745,2064518.97578338,0.0,1.0
1985-08-23,39.12,39.62,39.0,39.5,25200,1.67127744548377,1.69263835352932,1.66615082755284,1.68751173559838,589862.564509534,0.0,1.0
1985-08-26,38.75,39.0,38.75,38.88,26100,1.65547037353006,1.66615082755284,1.65547037353006,1.6610242096219,610929.08467059,0.0,1.0
1985-08-27,39.12,39.12,38.88,39.0,11200,1.67127744548377,1.67127744548377,1.6610242096219,1.66615082755284,262161.139782015,0.0,1.0
1985-08-28,39.62,39.62,39.12,39.12,113000,1.69263835352932,1.69263835352932,1.67127744548377,1.67127744548377,2645018.64244355,0.0,1.0
1985-08-29,40.0,40.12,39.62,39.62,145000,1.70887264364393,1.71399926157487,1.69263835352932,1.69263835352932,3394050.47039218,0.0,1.0
1985-08-30,39.5,39.75,39.25,39.75,41600,1.68751173559838,1.69819218962116,1.67683128157561,1.69819218962116,973741.376333204,0.0,1.0
1985-09-03,38.75,39.25,38.62,39.25,54900,1.65547037353006,1.67683128157561,1.64991653743822,1.67683128157561,1285057.72982435,0.0,1.0
1985-09-04,39.0,39.38,38.75,38.75,112400,1.66615082755284,1.68238511766745,1.65547037353006,1.65547037353006,2630974.29566951,0.0,1.0
1985-09-05,40.0,40.12,39.38,39.5,149500,1.70887264364393,1.71399926157487,1.68238511766745,1.68751173559838,3499383.07119745,0.0,1.0
1985-09-06,40.25,40.5,39.88,39.88,56500,1.71955309766671,1.73023355168948,1.703746025713,1.703746025713,1322509.32122177,0.0,1.0
1985-09-09,41.0,41.62,40.38,40.38,146500,1.75159445973503,1.77808198571151,1.72510693375855,1.72510693375855,3429161.33732726,0.0,1.0
1985-09-10,40.75,41.25,40.5,41.12,56100,1.74091400571226,1.76227491375781,1.73023355168948,1.75672107766596,1313146.42337242,0.0,1.0
1985-09-11,41.0,41.12,40.5,40.88,93300,1.75159445973503,1.75672107766596,1.73023355168948,1.7464678418041,2183895.92336269,0.0,1.0
1985-09-12,41.62,41.75,40.88,40.88,115300,1.77808198571151,1.78363582180336,1.7464678418041,1.7464678418041,2698855.30507736,0.0,1.0
1985-09-13,40.75,41.75,40.0,41.75,125600,1.74091400571226,1.78363582180336,1.70887264364393,1.78363582180336,2939949.92469831,0.0,1.0
1985-09-16,40.5,41.0,40.5,40.88,52400,1.73023355168948,1.75159445973503,1.73023355168948,1.7464678418041,1226539.61826586,0.0,1.0
1985-09-17,40.0,40.38,39.62,40.25,77800,1.70887264364393,1.72510693375855,1.69263835352932,1.71955309766671,1821083.63170008,0.0,1.0
1985-09-18,40.38,40.38,39.62,39.88,160600,1.72510693375855,1.72510693375855,1.69263835352932,1.703746025713,3759203.48651712,0.0,1.0
1985-09-19,40.38,40.75,40.38,40.62,32300,1.72510693375855,1.74091400571226,1.72510693375855,1.73536016962041,756054.001335635,0.0,1.0
1985-09-20,39.62,40.38,39.62,40.38,91800,1.69263835352932,1.72510693375855,1.69263835352932,1.72510693375855,2148785.05642759,0.0,1.0
1985-09-23,40.75,41.0,40.38,40.38,181600,1.74091400571226,1.75159445973503,1.72510693375855,1.72510693375855,4250755.62360839,0.0,1.0
1985-09-24,40.38,40.88,40.0,40.75,20600,1.72510693375855,1.7464678418041,1.70887264364393,1.74091400571226,482189.239241922,0.0,1.0
1985-09-25,40.62,41.0,40.25,40.62,115400,1.73536016962041,1.75159445973503,1.71955309766671,1.73536016962041,2701196.0295397,0.0,1.0
1985-09-26,40.12,40.62,40.0,40.62,47900,1.71399926157487,1.73536016962041,1.70887264364393,1.73536016962041,1121207.01746058,0.0,1.0
1985-09-30,40.25,40.75,39.88,40.5,216900,1.71955309766671,1.74091400571226,1.703746025713,1.73023355168948,5077031.35881421,0.0,1.0
1985-10-01,40.75,40.75,40.25,40.5,93700,1.74091400571226,1.74091400571226,1.71955309766671,1.73023355168948,2193258.82121204,0.0,1.0
1985-10-02,42.5,43.5,41.5,41.5,224700,1.81567718387168,1.85839899996278,1.77295536778058,1.77295536778058,5259607.86687669,0.0,1.0
1985-10-03,42.38,43.0,41.62,42.25,332400,1.81055056594075,1.83703809191723,1.77808198571151,1.8049967298489,7780568.11281624,0.0,1.0
1985-10-04,42.38,42.38,41.88,42.38,90900,1.81055056594075,1.81055056594075,1.7891896578952,1.81055056594075,2127718.53626654,0.0,1.0
1985-10-07,42.12,42.5,41.88,42.5,63900,1.79944289375706,1.81567718387168,1.7891896578952,1.81567718387168,1495722.93143489,0.0,1.0
1985-10-08,42.0,42.25,42.0,42.12,23200,1.79431627582613,1.8049967298489,1.79431627582613,1.79944289375706,543048.075262747,0.0,1.0
1985-10-09,41.75,42.0,41.5,41.88,56600,1.78363582180336,1.79431627582613,1.77295536778058,1.7891896578952,1324850.04568411,0.0,1.0
1985-10-10,41.25,41.75,41.25,41.75,18800,1.76227491375781,1.78363582180336,1.76227491375781,1.78363582180336,440056.198919811,0.0,1.0
1985-10-11,41.25,41.5,41.12,41.5,34700,1.76227491375781,1.77295536778058,1.75672107766596,1.77295536778058,812231.388431779,0.0,1.0
1985-10-14,41.12,41.38,41.0,41.38,35300,1.75672107766596,1.76782874984965,1.75159445973503,1.76782874984965,826275.735205819,0.0,1.0
1985-10-15,42.0,42.12,41.12,41.25,185300,1.79431627582613,1.79944289375706,1.75672107766596,1.76227491375781,4337362.42871496,0.0,1.0
1985-10-16,42.75,43.12,42.12,42.12,60300,1.82635763789445,1.84216470984816,1.79944289375706,1.79944289375706,1411456.85079068,0.0,1.0
1985-10-17,43.88,43.88,42.88,43.0,111000,1.87463329007739,1.87463329007739,1.8319114739863,1.83703809191723,2598204.15319677,0.0,1.0
1985-10-18,44.25,44.75,43.62,43.75,39800,1.8904403620311,1.91180127007665,1.86352561789371,1.86907945398555,931608.336011092,0.0,1.0
1985-10-21,45.12,45.38,44.5,44.5,147300,1.92760834203036,1.93871601421404,1.90112081605388,1.90112081605388,3447887.13302597,0.0,1.0
1985-10-22,45.25,45.88,45.0,45.12,98400,1.9331621781222,1.96007692225959,1.92248172409942,1.92760834203036,2303272.870942,0.0,1.0
1985-10-23,44.75,45.12,44.5,45.12,21300,1.91180127007665,1.92760834203036,1.90112081605388,1.92760834203036,498574.310478298,0.0,1.0
1985-10-24,44.25,44.88,44.12,44.62,26900,1.8904403620311,1.91735510616849,1.88488652593926,1.90624743398481,629654.880369306,0.0,1.0
1985-10-25,43.0,44.5,43.0,44.5,69000,1.83703809191723,1.90112081605388,1.83703809191723,1.90112081605388,1615099.8790142,0.0,1.0
1985-10-28,42.5,42.75,42.0,42.5,48100,1.81567718387168,1.82635763789445,1.79431627582613,1.81567718387168,1125888.46638526,0.0,1.0
1985-10-29,43.38,43.75,42.5,42.5,82900,1.85327238203185,1.86907945398555,1.81567718387168,1.81567718387168,1940460.57927938,0.0,1.0
1985-10-30,45.38,45.5,43.5,43.5,184100,1.93871601421404,1.94384263214497,1.85839899996278,1.85839899996278,4309273.73516689,0.0,1.0
1985-10-31,44.88,45.5,44.75,45.5,111900,1.91735510616849,1.94384263214497,1.91180127007665,1.94384263214497,2619270.67335782,0.0,1.0
1985-11-01,45.25,45.25,44.75,45.0,62300,1.9331621781222,1.9331621781222,1.91180127007665,1.92248172409942,1458271.34003746,0.0,1.0
1985-11-04,45.0,45.25,44.88,45.0,79500,1.92248172409942,1.9331621781222,1.91735510616849,1.92248172409942,1860875.94755985,0.0,1.0
1985-11-05,44.88,45.0,44.75,45.0,72700,1.91735510616849,1.92248172409942,1.91180127007665,1.92248172409942,1701706.68412077,0.0,1.0
1985-11-06,44.38,45.12,44.25,45.0,124600,1.89599419812294,1.92760834203036,1.8904403620311,1.92248172409942,2916542.68007493,0.0,1.0
1985-11-07,44.62,44.62,44.12,44.38,47300,1.90624743398481,1.90624743398481,1.88488652593926,1.89599419812294,1107162.67068655,0.0,1.0
1985-11-08,45.0,45.25,44.62,44.62,57200,1.92248172409942,1.9331621781222,1.90624743398481,1.90624743398481,1338894.39245816,0.0,1.0
1985-11-11,45.5,45.75,45.0,45.0,101200,1.94384263214497,1.95452308616775,1.92248172409942,1.92248172409942,2368813.1558875,0.0,1.0
1985-11-12,46.0,46.25,45.38,45.5,118000,1.96520354019052,1.9758839942133,1.93871601421404,1.94384263214497,2762054.86556053,0.0,1.0
1985-11-13,45.88,46.12,45.75,46.12,86200,1.96007692225959,1.97033015812146,1.95452308616775,1.97033015812146,2017704.48653659,0.0,1.0
1985-11-14,46.0,46.0,45.75,45.88,58800,1.96520354019052,1.96520354019052,1.95452308616775,1.96007692225959,1376345.98385559,0.0,1.0
1985-11-15,46.12,46.25,45.88,46.0,121800,1.97033015812146,1.9758839942133,1.96007692225959,1.96520354019052,2851002.39512941,0.0,1.0
1985-11-18,46.12,46.25,45.88,46.25,60200,1.97033015812146,1.9758839942133,1.96007692225959,1.9758839942133,1409116.12632833,0.0,1.0
1985-11-19,45.88,46.12,45.75,46.12,52100,1.96007692225959,1.97033015812146,1.95452308616775,1.97033015812146,1219517.44487884,0.0,1.0
1985-11-20,45.38,45.88,45.25,45.88,85500,1.93871601421404,1.96007692225959,1.9331621781222,1.96007692225959,2001319.41530021,0.0,1.0
1985-11-21,46.0,46.25,45.25,45.38,75400,1.96520354019052,1.9758839942133,1.9331621781222,1.93871601421404,1764906.24460393,0.0,1.0
1985-11-22,46.0,46.25,45.88,46.0,111000,1.96520354019052,1.9758839942133,1.96007692225959,1.96520354019052,2598204.15319677,0.0,1.0
1985-11-25,46.12,46.25,45.88,46.12,70200,1.97033015812146,1.9758839942133,1.96007692225959,1.97033015812146,1643188.57256227,0.0,1.0
1985-11-26,46.38,46.38,45.88,46.25,15700,1.98143783030514,1.98143783030514,1.96007692225959,1.9758839942133,367493.74058729,0.0,1.0
1985-11-27,47.5,47.75,46.0,46.12,52800,2.02928626432717,2.03996671834995,1.96520354019052,1.97033015812146,1235902.51611522,0.0,1.0
1985-11-29,48.25,48.5,47.5,47.75,41400,2.06132762639549,2.07200808041827,2.02928626432717,2.03996671834995,969059.927408525,0.0,1.0
1985-12-02,48.0,48.25,47.75,48.12,83600,2.05064717237272,2.06132762639549,2.03996671834995,2.05577379030365,1956845.65051576,0.0,1.0
1985-12-03,47.75,48.0,47.5,48.0,21400,2.03996671834995,2.05064717237272,2.02928626432717,2.05064717237272,500915.034940636,0.0,1.0
1985-12-04,48.88,49.0,47.5,47.5,57700,2.08824237053289,2.09336898846382,2.02928626432717,2.02928626432717,1350598.01476985,0.0,1.0
1985-12-05,50.0,50.5,48.75,48.75,68400,2.13609080455492,2.15745171260047,2.08268853444104,2.08268853444104,1601055.53224017,0.0,1.0
1985-12-06,48.88,49.88,48.75,49.5,247900,2.08824237053289,2.13096418662399,2.08268853444104,2.11472989650937,5802655.94213943,0.0,1.0
1985-12-09,49.38,49.75,48.62,48.62,66700,2.10960327857844,2.12541035053214,2.0771346983492,2.0771346983492,1561263.21638039,0.0,1.0
1985-12-10,49.38,49.62,49.0,49.0,62500,2.10960327857844,2.1198565144403,2.09336898846382,2.09336898846382,1462952.78896214,0.0,1.0
1985-12-11,48.75,49.0,48.25,49.0,135000,2.08268853444104,2.09336898846382,2.06132762639549,2.09336898846382,3159978.02415823,0.0,1.0
1985-12-12,48.0,48.62,47.75,48.62,75700,2.05064717237272,2.0771346983492,2.03996671834995,2.0771346983492,1771928.41799095,0.0,1.0
1985-12-13,48.5,48.5,47.62,47.62,75000,2.07200808041827,2.07200808041827,2.0344128822581,2.0344128822581,1755543.34675457,0.0,1.0
1985-12-16,49.38,49.38,48.5,48.5,87700,2.10960327857844,2.10960327857844,2.07200808041827,2.07200808041827,2052815.35347167,0.0,1.0
1985-12-17,48.75,49.88,48.75,49.38,129200,2.08268853444104,2.13096418662399,2.08268853444104,2.10960327857844,3024216.00534254,0.0,1.0
1985-12-18,46.62,48.5,46.62,48.38,134400,1.991691066167,2.07200808041827,1.991691066167,2.06688146248734,3145933.6773842,0.0,1.0
1985-12-19,46.88,47.25,46.38,46.38,90200,2.00279873835069,2.0186058103044,1.98143783030514,1.98143783030514,2111333.46503016,0.0,1.0
1985-12-20,47.75,47.75,46.88,47.0,76700,2.03996671834995,2.03996671834995,2.00279873835069,2.00792535628162,1795335.66261434,0.0,1.0
1985-12-23,47.25,47.62,47.0,47.5,79800,2.0186058103044,2.0344128822581,2.00792535628162,2.02928626432717,1867898.12094686,0.0,1.0
1985-12-24,46.88,47.25,46.62,47.12,54600,2.00279873835069,2.0186058103044,1.991691066167,2.01305197421255,1278035.55643733,0.0,1.0
1985-12-26,46.88,46.88,46.5,46.75,17000,2.00279873835069,2.00279873835069,1.98656444823607,1.99724490225885,397923.158597702,0.0,1.0
1985-12-27,46.62,47.12,46.5,47.0,37400,1.991691066167,2.01305197421255,1.98656444823607,2.00792535628162,875430.948914947,0.0,1.0
1985-12-30,47.12,47.12,46.5,46.88,33100,2.01305197421255,2.01305197421255,1.98656444823607,2.00279873835069,774779.797034351,0.0,1.0
1985-12-31,47.62,47.62,47.0,47.0,42200,2.0344128822581,2.0344128822581,2.00792535628162,2.00792535628162,987785.723107239,0.0,1.0
1986-01-02,47.5,47.62,47.12,47.62,37300,2.02928626432717,2.0344128822581,2.01305197421255,2.0344128822581,873090.224452606,0.0,1.0
1986-01-03,47.25,47.5,47.12,47.25,29200,2.0186058103044,2.02928626432717,2.01305197421255,2.0186058103044,683491.543003111,0.0,1.0
1986-01-06,46.62,47.62,46.62,47.5,51600,1.991691066167,2.0344128822581,1.991691066167,2.02928626432717,1207813.82256715,0.0,1.0
1986-01-07,47.38,47.5,46.62,46.62,93200,2.02415964639624,2.02928626432717,1.991691066167,1.991691066167,2181555.19890034,0.0,1.0
1986-01-08,47.0,47.88,47.0,47.62,113400,2.00792535628162,2.04552055444179,2.00792535628162,2.0344128822581,2654381.54029291,0.0,1.0
1986-01-09,46.12,47.12,45.62,47.12,103000,1.97033015812146,2.01305197421255,1.94896925007591,2.01305197421255,2410946.1962096,0.0,1.0
1986-01-10,45.62,46.25,45.62,46.0,71100,1.94896925007591,1.9758839942133,1.94896925007591,1.96520354019052,1664255.09272333,0.0,1.0
1986-01-13,45.38,45.88,45.25,45.62,54500,1.93871601421404,1.96007692225959,1.9331621781222,1.94896925007591,1275694.83197499,0.0,1.0
1986-01-14,45.0,45.5,44.88,45.5,33200,1.92248172409942,1.94384263214497,1.91735510616849,1.94384263214497,777120.521496692,0.0,1.0
1986-01-15,45.0,45.25,44.62,45.12,45400,1.92248172409942,1.9331621781222,1.90624743398481,1.92760834203036,1062688.9059021,0.0,1.0
1986-01-16,45.25,45.25,44.75,44.75,77500,1.9331621781222,1.9331621781222,1.91180127007665,1.91180127007665,1814061.45831306,0.0,1.0
1986-01-17,45.25,45.38,44.88,45.25,159000,1.9331621781222,1.93871601421404,1.91735510616849,1.9331621781222,3721751.89511969,0.0,1.0
1986-01-20,45.25,45.38,45.0,45.12,23900,1.9331621781222,1.93871601421404,1.92248172409942,1.92760834203036,559433.146499123,0.0,1.0
1986-01-21,45.75,45.88,45.12,45.12,71000,1.95452308616775,1.96007692225959,1.92760834203036,1.92760834203036,1661914.36826099,0.0,1.0
1986-01-22,45.5,46.0,45.5,45.62,38900,1.94384263214497,1.96520354019052,1.94384263214497,1.94896925007591,910541.815850039,0.0,1.0
1986-01-23,45.25,45.62,45.0,45.38,23600,1.9331621781222,1.94896925007591,1.92248172409942,1.93871601421404,552410.973112104,0.0,1.0
1986-01-24,45.12,45.38,44.88,45.38,47400,1.92760834203036,1.93871601421404,1.91735510616849,1.93871601421404,1109503.39514889,0.0,1.0
1986-01-27,45.0,45.75,44.88,45.0,42800,1.92248172409942,1.95452308616775,1.91735510616849,1.92248172409942,1001830.06988128,0.0,1.0
1986-01-28,45.12,45.25,44.75,45.25,70600,1.92760834203036,1.9331621781222,1.91180127007665,1.9331621781222,1652551.47041163,0.0,1.0
1986-01-29,44.12,45.12,44.12,45.0,268000,1.88488652593926,1.92760834203036,1.88488652593926,1.92248172409942,6273141.55906966,0.0,1.0
1986-01-30,44.38,44.5,44.0,44.12,65900,1.89599419812294,1.90112081605388,1.87975990800833,1.88488652593926,1542537.42068169,0.0,1.0
1986-01-31,44.25,44.62,44.12,44.25,88900,1.8904403620311,1.90624743398481,1.88488652593926,1.8904403620311,2080904.04701975,0.0,1.0
1986-02-03,44.38,44.62,44.25,44.25,144800,1.89599419812294,1.90624743398481,1.8904403620311,1.8904403620311,3389369.0214675,0.0,1.0
1986-02-04,45.25,45.25,44.38,44.5,282000,1.9331621781222,1.9331621781222,1.89599419812294,1.90112081605388,6600842.98379718,0.0,1.0
1986-02-05,44.62,45.25,44.5,45.25,91300,1.90624743398481,1.9331621781222,1.90112081605388,1.9331621781222,2137081.43411589,0.0,1.0
1986-02-06,45.0,45.0,44.62,44.75,116800,1.92248172409942,1.92248172409942,1.90624743398481,1.91180127007665,2733966.17201246,0.0,1.0
1986-02-07,45.5,45.88,44.62,44.88,186200,1.94384263214497,1.96007692225959,1.90624743398481,1.91735510616849,4358428.94887602,0.0,1.0
1986-02-10,45.62,45.75,45.5,45.75,59900,1.94896925007591,1.95452308616775,1.94384263214497,1.95452308616775,1402093.95294131,0.0,1.0
1986-02-11,47.0,47.0,45.5,45.88,110600,2.00792535628162,2.00792535628162,1.94384263214497,1.96007692225959,2588841.25534741,0.0,1.0
1986-02-12,48.0,48.75,47.0,47.0,105500,2.05064717237272,2.08268853444104,2.00792535628162,2.00792535628162,2469464.30776809,0.0,1.0
1986-02-13,48.25,48.25,47.38,48.0,45400,2.06132762639549,2.06132762639549,2.02415964639624,2.05064717237272,1062688.9059021,0.0,1.0
1986-02-14,48.38,48.5,48.0,48.25,63200,2.06688146248734,2.07200808041827,2.05064717237272,2.06132762639549,1479337.86019852,0.0,1.0
1986-02-18,49.88,49.88,48.38,48.38,68700,2.13096418662399,2.13096418662399,2.06688146248734,2.06688146248734,1608077.70562718,0.0,1.0
1986-02-19,48.88,49.62,48.62,49.5,90200,2.08824237053289,2.1198565144403,2.0771346983492,2.11472989650937,2111333.46503016,0.0,1.0
1986-02-20,47.88,48.38,47.5,48.38,52800,2.04552055444179,2.06688146248734,2.02928626432717,2.06688146248734,1235902.51611522,0.0,1.0
1986-02-21,47.62,48.12,47.38,48.0,52400,2.0344128822581,2.05577379030365,2.02415964639624,2.05064717237272,1226539.61826586,0.0,1.0
1986-02-24,49.0,49.0,47.75,47.75,225500,2.09336898846382,2.09336898846382,2.03996671834995,2.03996671834995,5278333.6625754,0.0,1.0
1986-02-25,49.62,49.62,48.88,48.88,51000,2.1198565144403,2.1198565144403,2.08824237053289,2.08824237053289,1193769.47579311,0.0,1.0
1986-02-26,49.75,49.75,49.0,49.0,306200,2.12541035053214,2.12541035053214,2.09336898846382,2.09336898846382,7167298.30368333,0.0,1.0
1986-02-27,49.88,50.0,49.62,49.62,87500,2.13096418662399,2.13609080455492,2.1198565144403,2.1198565144403,2048133.90454699,0.0,1.0
1986-02-28,50.0,50.25,49.75,50.0,85500,2.13609080455492,2.14677125857769,2.12541035053214,2.13609080455492,2001319.41530021,0.0,1.0
1986-03-03,49.75,50.0,49.62,50.0,93900,2.12541035053214,2.13609080455492,2.1198565144403,2.13609080455492,2197940.27013672,0.0,1.0
1986-03-04,50.0,50.38,49.75,49.75,213800,2.13609080455492,2.15232509466953,2.12541035053214,2.12541035053214,5004468.90048169,0.0,1.0
1986-03-05,50.0,50.0,49.38,49.75,54600,2.13609080455492,2.13609080455492,2.10960327857844,2.12541035053214,1278035.55643732,0.0,1.0
1986-03-06,50.0,50.62,49.88,49.88,41400,2.13609080455492,2.1625783305314,2.13096418662399,2.13096418662399,969059.927408521,0.0,1.0
1986-03-07,50.88,50.88,49.62,49.62,43100,2.17368600271508,2.17368600271508,2.1198565144403,2.1198565144403,1008852.24326829,0.0,1.0
1986-03-10,50.88,51.25,50.62,51.25,35800,2.17368600271508,2.18949307466879,2.1625783305314,2.18949307466879,837979.357517516,0.0,1.0
1986-03-11,52.88,53.38,50.75,50.75,155900,2.25912963489728,2.28049054294283,2.16813216662324,2.16813216662324,3649189.43678717,0.0,1.0
1986-03-12,53.5,53.88,52.62,53.0,101900,2.28561716087376,2.30185145098838,2.24802196271359,2.26425625282821,2385198.22712388,0.0,1.0
1986-03-13,54.25,54.5,53.12,53.25,91900,2.31765852294208,2.32833897696486,2.26938287075914,2.27493670685099,2151125.78088994,0.0,1.0
1986-03-14,54.38,54.88,53.88,54.0,78700,2.32321235903393,2.34457326707948,2.30185145098838,2.30697806891931,1842150.15186113,0.0,1.0
1986-03-17,54.0,54.38,53.5,53.88,69600,2.30697806891931,2.32321235903393,2.28561716087376,2.30185145098838,1629144.22578824,0.0,1.0
1986-03-18,55.25,55.25,53.62,54.12,104900,2.36038033903318,2.36038033903318,2.29074377880469,2.31210468685024,2455419.96099406,0.0,1.0
1986-03-19,55.5,56.0,55.12,55.12,81200,2.37106079305596,2.39242170110151,2.35482650294134,2.35482650294134,1900668.26341961,0.0,1.0
1986-03-20,55.62,55.75,55.25,55.62,37800,2.37618741098689,2.38174124707873,2.36038033903318,2.37618741098689,884793.846764303,0.0,1.0
1986-03-21,55.88,55.88,55.38,55.75,59800,2.38729508317058,2.38729508317058,2.36593417512503,2.38174124707873,1399753.22847897,0.0,1.0
1986-03-24,56.5,56.5,55.38,55.62,95200,2.41378260914706,2.41378260914706,2.36593417512503,2.37618741098689,2228369.68814713,0.0,1.0
1986-03-25,56.25,56.88,55.88,56.88,35200,2.40310215512428,2.43001689926167,2.38729508317058,2.43001689926167,823935.010743478,0.0,1.0
1986-03-26,57.88,58.0,56.12,56.12,71500,2.47273871535277,2.4778653332837,2.39754831903244,2.39754831903244,1673617.99057269,0.0,1.0
1986-03-27,57.12,58.25,57.12,57.75,43500,2.44027013512354,2.48854578730648,2.44027013512354,2.46718487926093,1018215.14111765,0.0,1.0
1986-03-31,57.25,57.75,56.88,57.0,14400,2.44582397121538,2.46718487926093,2.43001689926167,2.43514351719261,337064.322576877,0.0,1.0
1986-04-01,57.25,57.5,57.0,57.12,35700,2.44582397121538,2.45650442523815,2.43514351719261,2.44027013512354,835638.633055175,0.0,1.0
1986-04-02,56.62,57.25,56.12,57.25,108800,2.41890922707799,2.44582397121538,2.39754831903244,2.44582397121538,2546708.21502529,0.0,1.0
1986-04-03,56.5,56.88,56.5,56.75,36100,2.41378260914706,2.43001689926167,2.41378260914706,2.42446306316983,845001.530904531,0.0,1.0
1986-04-04,53.38,56.25,52.75,56.25,85700,2.28049054294283,2.40310215512428,2.25357579880544,2.40310215512428,2006000.86422489,0.0,1.0
1986-04-07,51.38,53.38,50.5,53.38,95000,2.19504691076063,2.28049054294283,2.15745171260047,2.28049054294283,2223688.23922246,0.0,1.0
1986-04-08,53.38,53.38,51.62,51.62,130400,2.28049054294283,2.28049054294283,2.2053001466225,2.2053001466225,3052304.69889061,0.0,1.0
1986-04-09,53.5,53.88,53.12,53.5,63300,2.28561716087376,2.30185145098838,2.26938287075914,2.28561716087376,1481678.58466086,0.0,1.0
1986-04-10,55.25,55.5,53.88,54.0,48100,2.36038033903318,2.37106079305596,2.30185145098838,2.30697806891931,1125888.46638527,0.0,1.0
1986-04-11,56.75,56.88,55.5,55.62,91400,2.42446306316983,2.43001689926167,2.37106079305596,2.37618741098689,2139422.15857824,0.0,1.0
1986-04-14,57.12,57.12,56.38,56.75,60400,2.44027013512354,2.44027013512354,2.40865599121612,2.42446306316983,1413797.57525301,0.0,1.0
1986-04-15,55.12,56.62,55.0,56.5,135700,2.35482650294134,2.41890922707799,2.34969988501041,2.41378260914706,3176363.0953946,0.0,1.0
1986-04-16,54.25,55.12,53.75,55.12,134000,2.31765852294208,2.35482650294134,2.29629761489654,2.35482650294134,3136570.77953484,0.0,1.0
1986-04-17,53.38,54.0,53.0,54.0,70300,2.28049054294283,2.30697806891931,2.26425625282821,2.30697806891931,1645529.29702462,0.0,1.0
1986-04-18,55.0,55.0,53.88,53.88,114100,2.34969988501041,2.34969988501041,2.30185145098838,2.30185145098838,2670766.61152928,0.0,1.0
1986-04-21,55.38,55.38,54.75,55.38,50800,2.36593417512503,2.36593417512503,2.33901943098763,2.36593417512503,1189088.02686843,0.0,1.0
1986-04-22,54.0,55.38,53.75,55.38,28700,2.30697806891931,2.36593417512503,2.29629761489654,2.36593417512503,671787.920691415,0.0,1.0
1986-04-23,52.75,53.25,52.12,53.12,78700,2.25357579880544,2.27493670685099,2.22666105466805,2.26938287075914,1842150.15186113,0.0,1.0
1986-04-24,52.25,53.25,52.12,53.12,56100,2.23221489075989,2.27493670685099,2.22666105466805,2.26938287075914,1313146.42337242,0.0,1.0
1986-04-25,51.75,52.38,51.62,52.38,86800,2.21085398271434,2.23776872685173,2.2053001466225,2.23776872685173,2031748.83331062,0.0,1.0
1986-04-28,51.25,51.5,50.62,51.25,65700,2.18949307466879,2.20017352869156,2.1625783305314,2.18949307466879,1537855.971757,0.0,1.0
1986-04-29,51.62,51.75,51.12,51.38,67300,2.2053001466225,2.21085398271434,2.18393923857695,2.19504691076063,1575307.56315443,0.0,1.0
1986-04-30,51.5,52.25,51.25,51.88,39500,2.20017352869156,2.23221489075989,2.18949307466879,2.21640781880618,924586.162624075,0.0,1.0
1986-05-01,50.88,51.25,50.5,51.25,52600,2.17368600271508,2.18949307466879,2.15745171260047,2.18949307466879,1231221.06719054,0.0,1.0
1986-05-02,49.25,51.12,49.25,51.0,100500,2.10404944248659,2.18393923857695,2.10404944248659,2.17881262064602,2352428.08465113,0.0,1.0
1986-05-05,50.88,51.12,49.5,49.62,48300,2.17368600271508,2.18393923857695,2.11472989650937,2.1198565144403,1130569.91530994,0.0,1.0
1986-05-06,50.88,51.25,50.75,51.0,145700,2.17368600271508,2.18949307466879,2.16813216662324,2.17881262064602,3410435.54162855,0.0,1.0
1986-05-07,50.75,51.12,50.25,51.12,80400,2.16813216662324,2.18393923857695,2.14677125857769,2.18393923857695,1881942.4677209,0.0,1.0
1986-05-08,51.62,52.25,51.25,51.5,117900,2.2053001466225,2.23221489075989,2.18949307466879,2.20017352869156,2759714.14109818,0.0,1.0
1986-05-09,51.88,52.25,51.12,51.25,70800,2.21640781880618,2.23221489075989,2.18393923857695,2.18949307466879,1657232.91933632,0.0,1.0
1986-05-12,51.75,52.25,51.75,52.12,30400,2.21085398271434,2.23221489075989,2.21085398271434,2.22666105466805,711580.236551185,0.0,1.0
1986-05-13,52.25,52.5,52.0,52.12,64400,2.23221489075989,2.24289534478266,2.22153443673711,2.22666105466805,1507426.55374659,0.0,1.0
1986-05-14,52.75,52.75,52.12,52.12,57400,2.25357579880544,2.25357579880544,2.22666105466805,2.22666105466805,1343575.84138283,0.0,1.0
1986-05-15,51.75,52.75,51.5,52.62,49000,2.21085398271434,2.25357579880544,2.20017352869156,2.24802196271359,1146954.98654632,0.0,1.0
1986-05-16,51.38,51.5,50.25,51.5,38700,2.19504691076063,2.20017352869156,2.14677125857769,2.20017352869156,905860.366925359,0.0,1.0
1986-05-19,51.0,51.12,50.62,51.12,69300,2.17881262064602,2.18393923857695,2.1625783305314,2.18393923857695,1622122.05240122,0.0,1.0
1986-05-20,50.75,50.88,50.12,50.75,41300,2.16813216662324,2.17368600271508,2.14121742248585,2.16813216662324,966719.202946183,0.0,1.0
1986-05-21,50.75,51.25,50.62,50.75,63500,2.16813216662324,2.18949307466879,2.1625783305314,2.16813216662324,1486360.03358554,0.0,1.0
1986-05-22,52.5,52.5,50.62,50.75,106900,2.24289534478266,2.24289534478266,2.1625783305314,2.16813216662324,2502234.45024085,0.0,1.0
1986-05-23,53.5,53.75,52.38,52.88,155000,2.28561716087376,2.29629761489654,2.23776872685173,2.25912963489728,3628122.91662611,0.0,1.0
1986-05-27,54.0,54.25,53.5,53.5,37600,2.30697806891931,2.31765852294208,2.28561716087376,2.28561716087376,880112.397839624,0.0,1.0
1986-05-28,53.88,54.12,53.5,54.0,58300,2.30185145098838,2.31210468685024,2.28561716087376,2.30697806891931,1364642.36154388,0.0,1.0
1986-05-29,54.12,54.25,53.62,53.75,36900,2.31210468685024,2.31765852294208,2.29074377880469,2.29629761489654,863727.326603249,0.0,1.0
1986-05-30,54.75,55.0,53.88,54.0,61100,2.33901943098763,2.34969988501041,2.30185145098838,2.30697806891931,1430182.64648939,0.0,1.0
1986-06-02,54.38,54.88,54.25,54.62,41700,2.32321235903393,2.34457326707948,2.31765852294208,2.33346559489579,976082.10079554,0.0,1.0
1986-06-03,54.5,54.62,54.0,54.25,45700,2.32833897696486,2.33346559489579,2.30697806891931,2.31765852294208,1069711.07928912,0.0,1.0
1986-06-04,54.0,54.5,53.88,54.25,18900,2.30697806891931,2.32833897696486,2.30185145098838,2.31765852294208,442396.923382152,0.0,1.0
1986-06-05,53.75,54.38,53.0,54.38,92000,2.29629761489654,2.32321235903393,2.26425625282821,2.32321235903393,2153466.50535227,0.0,1.0
1986-06-06,52.75,53.88,52.5,53.88,29700,2.25357579880544,2.30185145098838,2.24289534478266,2.30185145098838,695195.165314809,0.0,1.0
1986-06-09,51.38,52.5,51.12,52.5,54200,2.19504691076063,2.24289534478266,2.18393923857695,2.24289534478266,1268672.65858797,0.0,1.0
1986-06-10,51.25,51.38,50.25,51.0,95600,2.18949307466879,2.19504691076063,2.14677125857769,2.17881262064602,2237732.58599649,0.0,1.0
1986-06-11,51.88,52.0,51.5,51.62,56000,2.21640781880618,2.22153443673711,2.20017352869156,2.2053001466225,1310805.69891008,0.0,1.0
1986-06-12,52.88,53.0,51.75,51.88,123200,2.25912963489728,2.26425625282821,2.21085398271434,2.21640781880618,2883772.53760217,0.0,1.0
1986-06-13,53.75,54.5,53.0,53.0,42700,2.29629761489654,2.32833897696486,2.26425625282821,2.26425625282821,999489.345418933,0.0,1.0
1986-06-16,54.0,54.12,53.62,53.62,43000,2.30697806891931,2.31210468685024,2.29074377880469,2.29074377880469,1006511.51880595,0.0,1.0
1986-06-17,53.5,53.75,53.0,53.75,75100,2.28561716087376,2.29629761489654,2.26425625282821,2.29629761489654,1757884.07121691,0.0,1.0
1986-06-18,53.75,53.75,53.12,53.5,40200,2.29629761489654,2.29629761489654,2.26938287075914,2.28561716087376,940971.233860448,0.0,1.0
1986-06-19,53.0,53.75,53.0,53.75,22900,2.26425625282821,2.29629761489654,2.26425625282821,2.29629761489654,536025.901875729,0.0,1.0
1986-06-20,53.25,53.38,52.75,53.12,45000,2.27493670685099,2.28049054294283,2.25357579880544,2.26938287075914,1053326.00805274,0.0,1.0
1986-06-23,53.75,55.0,53.0,53.38,67200,2.29629761489654,2.34969988501041,2.26425625282821,2.28049054294283,1572966.83869209,0.0,1.0
1986-06-24,54.38,55.0,53.88,54.0,136200,2.32321235903393,2.34969988501041,2.30185145098838,2.30697806891931,3188066.7177063,0.0,1.0
1986-06-25,55.25,56.12,54.25,54.5,80800,2.36038033903318,2.39754831903244,2.31765852294208,2.32833897696486,1891305.36557026,0.0,1.0
1986-06-26,55.0,55.5,54.38,55.25,120700,2.34969988501041,2.37106079305596,2.32321235903393,2.36038033903318,2825254.42604369,0.0,1.0
1986-06-27,55.75,56.12,55.25,55.5,144200,2.38174124707873,2.39754831903244,2.36038033903318,2.37106079305596,3375324.67469346,0.0,1.0
1986-06-30,55.88,56.25,55.75,56.0,40500,2.38729508317058,2.40310215512428,2.38174124707873,2.39242170110151,947993.407247466,0.0,1.0
1986-07-01,56.75,57.0,55.88,55.88,82100,2.42446306316983,2.43514351719261,2.38729508317058,2.38729508317058,1921734.78358067,0.0,1.0
1986-07-02,57.88,57.88,56.75,56.75,92900,2.47273871535277,2.47273871535277,2.42446306316983,2.42446306316983,2174533.02551333,0.0,1.0
1986-07-03,57.62,59.38,57.5,59.38,132200,2.46163104316909,2.53682143948942,2.45650442523815,2.53682143948942,3094437.73921272,0.0,1.0
1986-07-07,56.0,57.88,55.88,57.75,63800,2.39242170110151,2.47273871535277,2.38729508317058,2.46718487926093,1493382.20697255,0.0,1.0
1986-07-08,55.38,55.88,54.75,55.88,111600,2.36593417512503,2.38729508317058,2.33901943098763,2.38729508317058,2612248.4999708,0.0,1.0
1986-07-09,55.5,56.12,55.25,55.62,28700,2.37106079305596,2.39754831903244,2.36038033903318,2.37618741098689,671787.920691415,0.0,1.0
1986-07-10,55.5,56.0,55.0,55.88,25600,2.37106079305596,2.39242170110151,2.34969988501041,2.38729508317058,599225.462358893,0.0,1.0
1986-07-11,54.62,55.75,54.5,55.75,114300,2.33346559489579,2.38174124707873,2.32833897696486,2.38174124707873,2675448.06045397,0.0,1.0
1986-07-14,53.12,54.62,52.75,54.62,63500,2.26938287075914,2.33346559489579,2.25357579880544,2.33346559489579,1486360.03358554,0.0,1.0
1986-07-15,51.62,53.0,51.0,52.88,121100,2.2053001466225,2.26425625282821,2.17881262064602,2.25912963489728,2834617.32389304,0.0,1.0
1986-07-16,53.5,54.0,51.62,52.0,181600,2.28561716087376,2.30697806891931,2.2053001466225,2.22153443673711,4250755.6236084,0.0,1.0
1986-07-17,55.0,55.5,53.5,53.5,225500,2.34969988501041,2.37106079305596,2.28561716087376,2.28561716087376,5278333.6625754,0.0,1.0
1986-07-18,55.5,55.75,54.88,55.0,184400,2.37106079305596,2.38174124707873,2.34457326707948,2.34969988501041,4316295.9085539,0.0,1.0
1986-07-21,56.25,56.25,56.0,56.12,66100,2.40310215512428,2.40310215512428,2.39242170110151,2.39754831903244,1547218.86960636,0.0,1.0
1986-07-22,56.25,56.88,56.12,56.38,42900,2.40310215512428,2.43001689926167,2.39754831903244,2.40865599121612,1004170.79434361,0.0,1.0
1986-07-23,57.0,57.25,56.25,56.38,65200,2.43514351719261,2.44582397121538,2.40310215512428,2.40865599121612,1526152.3494453,0.0,1.0
1986-07-24,58.0,59.12,57.88,58.0,112100,2.4778653332837,2.52571376730573,2.47273871535277,2.4778653332837,2623952.1222825,0.0,1.0
1986-07-25,58.5,58.88,58.12,58.12,66900,2.49922624132925,2.51546053144387,2.48299195121464,2.48299195121464,1565944.66530508,0.0,1.0
1986-07-28,58.38,60.38,58.12,58.38,104900,2.49409962339832,2.57954325558052,2.48299195121464,2.49409962339832,2455419.96099406,0.0,1.0
1986-07-29,56.38,58.5,56.38,58.5,124100,2.40865599121612,2.49922624132925,2.40865599121612,2.49922624132925,2904839.05776323,0.0,1.0
1986-07-30,56.5,57.25,56.25,57.0,56500,2.41378260914706,2.44582397121538,2.40310215512428,2.43514351719261,1322509.32122177,0.0,1.0
1986-07-31,55.62,56.75,55.25,56.75,55500,2.37618741098689,2.42446306316983,2.36038033903318,2.42446306316983,1299102.07659838,0.0,1.0
1986-08-01,55.0,55.75,54.75,55.75,206100,2.34969988501041,2.38174124707873,2.33901943098763,2.38174124707873,4824233.11688155,0.0,1.0
1986-08-04,55.0,55.0,54.25,54.88,73800,2.34969988501041,2.34969988501041,2.31765852294208,2.34457326707948,1727454.6532065,0.0,1.0
1986-08-05,55.5,55.62,55.12,55.5,162000,2.37106079305596,2.37618741098689,2.35482650294134,2.37106079305596,3791973.62898987,0.0,1.0
1986-08-06,55.25,55.75,55.25,55.75,41700,2.36038033903318,2.38174124707873,2.36038033903318,2.38174124707873,976082.100795542,0.0,1.0
1986-08-07,54.88,55.88,54.75,55.38,137700,2.34457326707948,2.38729508317058,2.33901943098763,2.36593417512503,3223177.58464139,0.0,1.0
1986-08-08,53.5,55.25,53.5,55.12,87800,2.28561716087376,2.36038033903318,2.28561716087376,2.35482650294134,2055156.07793402,0.0,1.0
1986-08-11,55.12,55.75,53.5,53.5,69100,2.35482650294134,2.38174124707873,2.28561716087376,2.28561716087376,1617440.60347654,0.0,1.0
1986-08-12,56.75,56.75,55.0,55.25,71500,2.42446306316983,2.42446306316983,2.34969988501041,2.36038033903318,1673617.99057269,0.0,1.0
1986-08-13,56.25,56.88,56.0,56.75,58600,2.40310215512428,2.43001689926167,2.39242170110151,2.42446306316983,1371664.5349309,0.0,1.0
1986-08-14,55.88,56.38,55.75,56.38,24600,2.38729508317058,2.40865599121612,2.38174124707873,2.40865599121612,575818.217735498,0.0,1.0
1986-08-15,55.62,56.12,55.62,56.12,18900,2.37618741098689,2.39754831903244,2.37618741098689,2.39754831903244,442396.923382151,0.0,1.0
1986-08-18,56.0,56.5,55.38,56.0,51400,2.39242170110151,2.41378260914706,2.36593417512503,2.39242170110151,1203132.37364246,0.0,1.0
1986-08-19,57.12,57.25,55.88,56.25,42200,2.44027013512354,2.44582397121538,2.38729508317058,2.40310215512428,987785.723107237,0.0,1.0
1986-08-20,58.38,58.5,57.0,57.25,73200,2.49409962339832,2.49922624132925,2.43514351719261,2.44582397121538,1713410.30643246,0.0,1.0
1986-08-21,59.0,59.25,58.62,58.75,64200,2.5205871493748,2.53126760339758,2.50435285926018,2.50990669535203,1502745.10482191,0.0,1.0
1986-08-22,59.12,59.88,59.12,59.38,41100,2.52571376730573,2.55818234753497,2.52571376730573,2.53682143948942,962037.754021505,0.0,1.0
1986-08-25,58.0,59.12,57.88,59.0,50200,2.4778653332837,2.52571376730573,2.47273871535277,2.5205871493748,1175043.68009439,0.0,1.0
1986-08-26,57.25,57.88,56.88,57.88,66500,2.44582397121538,2.47273871535277,2.43001689926167,2.47273871535277,1556581.76745572,0.0,1.0
1986-08-27,58.38,58.5,57.38,57.5,84800,2.49409962339832,2.49922624132925,2.45137780730722,2.45650442523815,1984934.34406383,0.0,1.0
1986-08-28,58.88,59.25,58.5,58.5,84400,2.51546053144387,2.53126760339758,2.49922624132925,2.49922624132925,1975571.44621448,0.0,1.0
1986-08-29,59.25,59.38,58.88,58.88,28000,2.53126760339758,2.53682143948942,2.51546053144387,2.51546053144387,655402.849455038,0.0,1.0
1986-09-02,58.12,59.25,58.12,59.25,47600,2.48299195121464,2.53126760339758,2.48299195121464,2.53126760339758,1114184.84407356,0.0,1.0
1986-09-03,57.38,57.75,56.5,57.75,74000,2.45137780730722,2.46718487926093,2.41378260914706,2.46718487926093,1732136.10213118,0.0,1.0
1986-09-04,58.25,58.38,56.62,57.5,36700,2.48854578730648,2.49409962339832,2.41890922707799,2.45650442523815,859045.877678569,0.0,1.0
1986-09-05,56.5,58.12,56.0,58.12,45100,2.41378260914706,2.48299195121464,2.39242170110151,2.48299195121464,1055666.73251508,0.0,1.0
1986-09-08,55.5,56.75,55.0,56.5,88800,2.37106079305596,2.42446306316983,2.34969988501041,2.41378260914706,2078563.32255741,0.0,1.0
1986-09-09,54.0,55.88,54.0,55.5,54100,2.30697806891931,2.38729508317058,2.30697806891931,2.37106079305596,1266331.93412563,0.0,1.0
1986-09-10,52.38,54.0,52.38,54.0,94100,2.23776872685173,2.30697806891931,2.23776872685173,2.30697806891931,2202621.7190614,0.0,1.0
1986-09-11,49.75,52.5,48.75,52.5,226600,2.12541035053214,2.24289534478266,2.08268853444104,2.24289534478266,5304081.63166115,0.0,1.0
1986-09-12,49.5,50.0,47.38,49.62,142100,2.11472989650937,2.13609080455492,2.02415964639624,2.1198565144403,3326169.46098432,0.0,1.0
1986-09-15,49.38,49.75,49.12,49.12,56400,2.10960327857844,2.12541035053214,2.09849560639475,2.09849560639475,1320168.59675943,0.0,1.0
1986-09-16,48.62,49.5,48.0,49.5,48500,2.0771346983492,2.11472989650937,2.05064717237272,2.11472989650937,1135251.36423462,0.0,1.0
1986-09-17,48.62,49.0,48.38,48.62,44700,2.0771346983492,2.09336898846382,2.06688146248734,2.0771346983492,1046303.83466572,0.0,1.0
1986-09-18,48.88,49.5,48.38,48.62,80600,2.08824237053289,2.11472989650937,2.06688146248734,2.0771346983492,1886623.91664557,0.0,1.0
1986-09-19,48.12,48.62,47.5,48.62,54200,2.05577379030365,2.0771346983492,2.02928626432717,2.0771346983492,1268672.65858797,0.0,1.0
1986-09-22,48.25,48.5,47.88,48.38,47000,2.06132762639549,2.07200808041827,2.04552055444179,2.06688146248734,1100140.49729953,0.0,1.0
1986-09-23,47.88,48.5,47.88,48.38,57500,2.04552055444179,2.07200808041827,2.04552055444179,2.06688146248734,1345916.56584517,0.0,1.0
1986-09-24,48.25,48.25,47.88,47.88,93400,2.06132762639549,2.06132762639549,2.04552055444179,2.04552055444179,2186236.64782503,0.0,1.0
1986-09-25,46.75,48.25,46.25,48.25,159700,1.99724490225885,2.06132762639549,1.9758839942133,2.06132762639549,3738136.96635606,0.0,1.0
1986-09-26,46.62,47.25,46.25,46.75,113400,1.991691066167,2.0186058103044,1.9758839942133,1.99724490225885,2654381.54029291,0.0,1.0
1986-09-29,45.75,46.25,45.25,46.25,65200,1.95452308616775,1.9758839942133,1.9331621781222,1.9758839942133,1526152.34944531,0.0,1.0
1986-09-30,45.12,45.88,45.0,45.88,64800,1.92760834203036,1.96007692225959,1.92248172409942,1.96007692225959,1516789.45159595,0.0,1.0
1986-10-01,45.75,46.0,45.25,45.25,98700,1.95452308616775,1.96520354019052,1.9331621781222,1.9331621781222,2310295.04432901,0.0,1.0
1986-10-02,45.88,46.12,45.5,45.5,83400,1.96007692225959,1.97033015812146,1.94384263214497,1.94384263214497,1952164.20159108,0.0,1.0
1986-10-03,45.75,46.38,45.5,46.12,61200,1.95452308616775,1.98143783030514,1.94384263214497,1.97033015812146,1432523.37095173,0.0,1.0
1986-10-06,46.12,46.25,45.62,45.62,53800,1.97033015812146,1.9758839942133,1.94896925007591,1.94896925007591,1259309.76073861,0.0,1.0
1986-10-07,46.0,46.0,45.38,45.88,143300,1.96520354019052,1.96520354019052,1.93871601421404,1.96007692225959,3354258.1545324,0.0,1.0
1986-10-08,47.12,47.75,46.25,46.5,108200,2.01305197421255,2.03996671834995,1.9758839942133,1.98656444823607,2532663.86825126,0.0,1.0
1986-10-09,47.25,48.5,47.25,47.25,112500,2.0186058103044,2.07200808041827,2.0186058103044,2.0186058103044,2633315.02013185,0.0,1.0
1986-10-10,48.12,48.12,47.12,47.12,50700,2.05577379030365,2.05577379030365,2.01305197421255,2.01305197421255,1186747.30240609,0.0,1.0
1986-10-13,48.88,48.88,47.88,48.0,24300,2.08824237053289,2.08824237053289,2.04552055444179,2.05064717237272,568796.04434848,0.0,1.0
1986-10-14,49.0,49.75,48.62,49.0,53400,2.09336898846382,2.12541035053214,2.0771346983492,2.09336898846382,1249946.86288925,0.0,1.0
1986-10-15,48.75,49.0,48.12,49.0,128700,2.08268853444104,2.09336898846382,2.05577379030365,2.09336898846382,3012512.38303085,0.0,1.0
1986-10-16,49.75,49.88,49.0,49.0,64600,2.12541035053214,2.13096418662399,2.09336898846382,2.09336898846382,1512108.00267127,0.0,1.0
1986-10-17,50.12,50.25,48.88,49.88,63200,2.14121742248585,2.14677125857769,2.08824237053289,2.13096418662399,1479337.86019852,0.0,1.0
1986-10-20,49.75,50.0,49.38,50.0,59600,2.12541035053214,2.13609080455492,2.10960327857844,2.13609080455492,1395071.7795543,0.0,1.0
1986-10-21,49.5,50.0,49.5,49.62,26400,2.11472989650937,2.13609080455492,2.11472989650937,2.1198565144403,617951.258057608,0.0,1.0
1986-10-22,49.5,50.0,49.5,49.88,17700,2.11472989650937,2.13609080455492,2.11472989650937,2.13096418662399,414308.229834078,0.0,1.0
1986-10-23,50.75,50.75,49.5,49.62,59800,2.16813216662324,2.16813216662324,2.11472989650937,2.1198565144403,1399753.22847898,0.0,1.0
1986-10-24,51.25,51.5,50.38,50.5,65700,2.18949307466879,2.20017352869156,2.15232509466953,2.15745171260047,1537855.971757,0.0,1.0
1986-10-27,50.62,50.62,49.75,50.62,42300,2.1625783305314,2.1625783305314,2.12541035053214,2.1625783305314,990126.447569576,0.0,1.0
1986-10-28,50.25,50.75,50.25,50.75,35900,2.14677125857769,2.16813216662324,2.14677125857769,2.16813216662324,840320.081979854,0.0,1.0
1986-10-29,50.25,50.5,50.0,50.12,91400,2.14677125857769,2.15745171260047,2.13609080455492,2.14121742248585,2139422.15857824,0.0,1.0
1986-10-30,49.38,50.38,48.75,50.38,59600,2.10960327857844,2.15232509466953,2.08268853444104,2.15232509466953,1395071.7795543,0.0,1.0
1986-10-31,48.62,49.5,48.0,49.38,74700,2.0771346983492,2.11472989650937,2.05064717237272,2.10960327857844,1748521.17336755,0.0,1.0
1986-11-03,48.62,48.88,48.38,48.88,43700,2.0771346983492,2.08824237053289,2.06688146248734,2.08824237053289,1022896.59004233,0.0,1.0
1986-11-04,48.75,49.25,48.5,48.5,106300,2.08268853444104,2.10404944248659,2.07200808041827,2.07200808041827,2488190.10346681,0.0,1.0
1986-11-05,49.5,49.5,48.5,48.62,71300,2.11472989650937,2.11472989650937,2.07200808041827,2.0771346983492,1668936.54164801,0.0,1.0
1986-11-06,49.25,49.5,49.25,49.5,94300,2.10404944248659,2.11472989650937,2.10404944248659,2.11472989650937,2207303.16798608,0.0,1.0
1986-11-07,48.5,49.5,48.5,49.25,35200,2.07200808041827,2.11472989650937,2.07200808041827,2.10404944248659,823935.010743478,0.0,1.0
1986-11-10,48.5,49.0,48.0,48.25,84600,2.07200808041827,2.09336898846382,2.05064717237272,2.06132762639549,1980252.89513915,0.0,1.0
1986-11-11,48.5,48.62,48.38,48.62,31800,2.07200808041827,2.0771346983492,2.06688146248734,2.0771346983492,744350.379023937,0.0,1.0
1986-11-12,47.88,48.62,47.88,48.62,39000,2.04552055444179,2.0771346983492,2.04552055444179,2.0771346983492,912882.540312376,0.0,1.0
1986-11-13,47.75,48.0,47.75,47.88,154500,2.03996671834995,2.05064717237272,2.03996671834995,2.04552055444179,3616419.29431441,0.0,1.0
1986-11-14,48.5,48.5,47.5,47.75,77500,2.07200808041827,2.07200808041827,2.02928626432717,2.03996671834995,1814061.45831305,0.0,1.0
1986-11-17,49.0,49.5,48.62,48.75,41100,2.09336898846382,2.11472989650937,2.0771346983492,2.08268853444104,962037.754021503,0.0,1.0
1986-11-18,47.88,49.88,47.88,49.25,127400,2.04552055444179,2.13096418662399,2.04552055444179,2.10404944248659,2982082.96502043,0.0,1.0
1986-11-19,48.12,48.25,47.75,47.88,60400,2.05577379030365,2.06132762639549,2.03996671834995,2.04552055444179,1413797.57525301,0.0,1.0
1986-11-20,48.88,48.88,48.0,48.25,39800,2.08824237053289,2.08824237053289,2.05064717237272,2.06132762639549,931608.33601109,0.0,1.0
1986-11-21,49.88,50.62,48.75,49.0,92500,2.13096418662399,2.1625783305314,2.08268853444104,2.09336898846382,2165170.12766396,0.0,1.0
1986-11-24,50.38,50.5,49.88,50.12,50700,2.15232509466953,2.15745171260047,2.13096418662399,2.14121742248585,1186747.30240609,0.0,1.0
1986-11-25,50.62,50.75,50.25,50.5,63100,2.1625783305314,2.16813216662324,2.14677125857769,2.15745171260047,1476997.13573618,0.0,1.0
1986-11-26,50.62,51.38,50.25,50.38,183900,2.1625783305314,2.19504691076063,2.14677125857769,2.15232509466953,4304592.2862422,0.0,1.0
1986-11-28,50.12,50.62,50.12,50.62,55300,2.14121742248585,2.1625783305314,2.14121742248585,2.1625783305314,1294420.6276737,0.0,1.0
1986-12-01,50.75,50.75,50.0,50.12,65300,2.16813216662324,2.16813216662324,2.13609080455492,2.14121742248585,1528493.07390765,0.0,1.0
1986-12-02,52.0,52.25,51.0,51.25,49900,2.22153443673711,2.23221489075989,2.17881262064602,2.18949307466879,1168021.50670738,0.0,1.0
1986-12-03,53.0,53.38,52.25,52.25,160600,2.26425625282821,2.28049054294283,2.23221489075989,2.23221489075989,3759203.48651712,0.0,1.0
1986-12-04,52.62,53.12,52.38,53.12,105000,2.24802196271359,2.26938287075914,2.23776872685173,2.26938287075914,2457760.6854564,0.0,1.0
1986-12-05,53.12,53.25,52.62,52.62,137500,2.26938287075914,2.27493670685099,2.24802196271359,2.24802196271359,3218496.13571672,0.0,1.0
1986-12-08,52.62,53.12,52.0,53.12,69500,2.24802196271359,2.26938287075914,2.22153443673711,2.26938287075914,1626803.5013259,0.0,1.0
1986-12-09,52.5,53.0,52.38,52.62,47200,2.24289534478266,2.26425625282821,2.23776872685173,2.24802196271359,1104821.94622421,0.0,1.0
1986-12-10,53.0,53.0,51.75,52.12,60400,2.26425625282821,2.26425625282821,2.21085398271434,2.22666105466805,1413797.57525301,0.0,1.0
1986-12-11,52.0,53.0,52.0,53.0,158700,2.22153443673711,2.26425625282821,2.22153443673711,2.26425625282821,3714729.72173268,0.0,1.0
1986-12-12,51.12,52.0,51.0,51.62,38000,2.18393923857695,2.22153443673711,2.17881262064602,2.2053001466225,889475.295688981,0.0,1.0
1986-12-15,51.75,52.25,51.0,51.25,82300,2.21085398271434,2.23221489075989,2.17881262064602,2.18949307466879,1926416.23250535,0.0,1.0
1986-12-16,51.75,52.12,51.5,52.0,61800,2.21085398271434,2.22666105466805,2.20017352869156,2.22153443673711,1446567.71772576,0.0,1.0
1986-12-17,50.75,51.75,50.0,51.75,162100,2.16813216662324,2.21085398271434,2.13609080455492,2.21085398271434,3794314.35345221,0.0,1.0
1986-12-18,50.75,50.88,50.5,50.88,176000,2.16813216662324,2.17368600271508,2.15745171260047,2.17368600271508,4119675.05371739,0.0,1.0
1986-12-19,52.0,52.0,50.5,50.75,129400,2.22153443673711,2.22153443673711,2.15745171260047,2.16813216662324,3028897.45426722,0.0,1.0
1986-12-22,51.88,51.88,50.75,51.75,72200,2.21640781880618,2.21640781880618,2.16813216662324,2.21085398271434,1690003.06180907,0.0,1.0
1986-12-23,51.5,51.88,50.75,51.62,189700,2.20017352869156,2.21640781880618,2.16813216662324,2.2053001466225,4440354.3050579,0.0,1.0
1986-12-24,51.62,51.88,51.38,51.75,49600,2.2053001466225,2.21640781880618,2.19504691076063,2.21085398271434,1160999.33332035,0.0,1.0
1986-12-26,51.62,51.75,51.5,51.62,19000,2.2053001466225,2.21085398271434,2.20017352869156,2.2053001466225,444737.64784449,0.0,1.0
1986-12-29,51.12,51.5,50.88,51.5,56300,2.18393923857695,2.20017352869156,2.17368600271508,2.20017352869156,1317827.8722971,0.0,1.0
1986-12-30,50.62,50.88,50.38,50.75,80500,2.1625783305314,2.17368600271508,2.15232509466953,2.16813216662324,1884283.19218324,0.0,1.0
1986-12-31,50.62,51.25,50.5,50.5,65400,2.1625783305314,2.18949307466879,2.15745171260047,2.15745171260047,1530833.79836998,0.0,1.0
1987-01-02,51.38,51.5,50.88,50.88,51700,2.19504691076063,2.20017352869156,2.17368600271508,2.17368600271508,1210154.54702948,0.0,1.0
1987-01-05,51.75,51.75,51.5,51.5,134400,2.21085398271434,2.21085398271434,2.20017352869156,2.20017352869156,3145933.67738419,0.0,1.0
1987-01-06,51.75,51.75,51.25,51.75,160000,2.21085398271434,2.21085398271434,2.18949307466879,2.21085398271434,3745159.13974308,0.0,1.0
1987-01-07,52.62,52.62,51.62,51.75,205800,2.24802196271359,2.24802196271359,2.2053001466225,2.21085398271434,4817210.94349455,0.0,1.0
1987-01-08,54.12,54.38,52.88,52.88,133700,2.31210468685024,2.32321235903393,2.25912963489728,2.25912963489728,3129548.60614782,0.0,1.0
1987-01-09,54.62,55.0,53.75,53.88,108200,2.33346559489579,2.34969988501041,2.29629761489654,2.30185145098838,2532663.86825126,0.0,1.0
1987-01-12,54.75,54.88,54.25,54.25,46600,2.33901943098763,2.34457326707948,2.31765852294208,2.31765852294208,1090777.59945017,0.0,1.0
1987-01-13,56.25,56.25,54.5,54.62,141000,2.40310215512428,2.40310215512428,2.32833897696486,2.33346559489579,3300421.49189859,0.0,1.0
1987-01-14,56.25,56.62,55.75,56.0,97500,2.40310215512428,2.41890922707799,2.38174124707873,2.39242170110151,2282206.35078094,0.0,1.0
1987-01-15,58.62,58.88,57.0,57.0,255000,2.50435285926018,2.51546053144387,2.43514351719261,2.43514351719261,5968847.37896555,0.0,1.0
1987-01-16,58.5,59.0,57.38,58.62,126000,2.49922624132925,2.5205871493748,2.45137780730722,2.50435285926018,2949312.82254768,0.0,1.0
1987-01-19,58.25,58.75,57.5,58.25,61500,2.48854578730648,2.50990669535203,2.45650442523815,2.48854578730648,1439545.54433875,0.0,1.0
1987-01-20,57.88,59.0,57.62,58.5,50200,2.47273871535277,2.5205871493748,2.46163104316909,2.49922624132925,1175043.68009439,0.0,1.0
1987-01-21,57.25,58.25,57.25,57.62,45500,2.44582397121538,2.48854578730648,2.44582397121538,2.46163104316909,1065029.63036444,0.0,1.0
1987-01-22,59.88,60.0,57.0,57.5,136400,2.55818234753497,2.5633089654659,2.43514351719261,2.45650442523815,3192748.16663098,0.0,1.0
1987-01-23,60.12,62.25,59.75,61.0,233900,2.56843558339683,2.65943305167087,2.55262851144313,2.606030781557,5474954.51741192,0.0,1.0
1987-01-26,59.75,59.75,59.12,59.75,57000,2.55262851144313,2.55262851144313,2.52571376730573,2.55262851144313,1334212.94353347,0.0,1.0
1987-01-27,59.38,60.5,59.0,60.0,49600,2.53682143948942,2.58466987351145,2.5205871493748,2.5633089654659,1160999.33332036,0.0,1.0
1987-01-28,59.88,59.88,58.62,58.88,51000,2.55818234753497,2.55818234753497,2.50435285926018,2.51546053144387,1193769.47579311,0.0,1.0
1987-01-29,59.62,59.88,59.38,59.88,49200,2.54707467535128,2.55818234753497,2.53682143948942,2.55818234753497,1151636.435471,0.0,1.0
1987-01-30,59.62,59.75,59.5,59.62,76400,2.54707467535128,2.55262851144313,2.54194805742035,2.54707467535128,1788313.48922732,0.0,1.0
1987-02-02,58.62,59.25,58.38,59.25,95100,2.50435285926018,2.53126760339758,2.49409962339832,2.53126760339758,2226028.9636848,0.0,1.0
1987-02-03,57.0,58.5,57.0,58.38,105100,2.43514351719261,2.49922624132925,2.43514351719261,2.49409962339832,2460101.40991873,0.0,1.0
1987-02-04,57.62,57.75,56.62,56.75,97300,2.46163104316909,2.46718487926093,2.41890922707799,2.42446306316983,2277524.90185626,0.0,1.0
1987-02-05,57.5,57.75,56.75,57.62,85600,2.45650442523815,2.46718487926093,2.42446306316983,2.46163104316909,2003660.13976255,0.0,1.0
1987-02-06,58.0,58.0,57.5,57.75,118700,2.4778653332837,2.4778653332837,2.45650442523815,2.46718487926093,2778439.9367969,0.0,1.0
1987-02-09,58.12,58.5,58.0,58.12,25900,2.48299195121464,2.49922624132925,2.4778653332837,2.48299195121464,606247.63574591,0.0,1.0
1987-02-10,58.12,58.5,57.62,58.25,59900,2.48299195121464,2.49922624132925,2.46163104316909,2.48854578730648,1402093.95294131,0.0,1.0
1987-02-11,58.62,58.62,58.0,58.0,47300,2.50435285926018,2.50435285926018,2.4778653332837,2.4778653332837,1107162.67068655,0.0,1.0
1987-02-12,59.0,59.5,58.5,58.62,93700,2.5205871493748,2.54194805742035,2.49922624132925,2.50435285926018,2193258.82121204,0.0,1.0
1987-02-13,60.0,60.38,59.12,59.25,112200,2.5633089654659,2.57954325558052,2.52571376730573,2.53126760339758,2626292.84674484,0.0,1.0
1987-02-17,60.38,60.62,59.75,60.25,62000,2.57954325558052,2.58979649144238,2.55262851144313,2.57398941948867,1451249.16665044,0.0,1.0
1987-02-18,61.38,61.5,61.0,61.0,77400,2.62226507167162,2.62739168960255,2.606030781557,2.606030781557,1811720.73385071,0.0,1.0
1987-02-19,61.12,61.88,61.0,61.88,75100,2.61115739948793,2.64362597971717,2.606030781557,2.64362597971717,1757884.07121691,0.0,1.0
1987-02-20,61.0,61.5,61.0,61.5,57700,2.606030781557,2.62739168960255,2.606030781557,2.62739168960255,1350598.01476985,0.0,1.0
1987-02-23,60.75,61.38,60.25,61.0,44100,2.59535032753422,2.62226507167162,2.57398941948867,2.606030781557,1032259.48789169,0.0,1.0
1987-02-24,61.12,61.25,60.75,61.0,120500,2.61115739948793,2.61671123557977,2.59535032753422,2.606030781557,2820572.97711901,0.0,1.0
1987-02-25,61.0,61.25,60.75,61.25,75100,2.606030781557,2.61671123557977,2.59535032753422,2.61671123557977,1757884.07121691,0.0,1.0
1987-02-26,61.12,61.25,60.75,61.25,45100,2.61115739948793,2.61671123557977,2.59535032753422,2.61671123557977,1055666.73251508,0.0,1.0
1987-02-27,61.38,61.38,61.0,61.12,27000,2.62226507167162,2.62226507167162,2.606030781557,2.61115739948793,631995.604831644,0.0,1.0
1987-03-02,60.88,61.38,60.62,61.38,27600,2.60090416362607,2.62226507167162,2.58979649144238,2.62226507167162,646039.951605681,0.0,1.0
1987-03-03,60.38,60.75,60.25,60.5,44900,2.57954325558052,2.59535032753422,2.57398941948867,2.58466987351145,1050985.2835904,0.0,1.0
1987-03-04,60.75,61.0,60.5,60.62,87000,2.59535032753422,2.606030781557,2.58466987351145,2.58979649144238,2036430.2822353,0.0,1.0
1987-03-05,59.75,61.0,59.75,60.75,163500,2.55262851144313,2.606030781557,2.55262851144313,2.59535032753422,3827084.49592495,0.0,1.0
1987-03-06,59.5,59.88,59.12,59.88,53900,2.54194805742035,2.55818234753497,2.52571376730573,2.55818234753497,1261650.48520095,0.0,1.0
1987-03-09,59.5,59.75,59.25,59.62,20600,2.54194805742035,2.55262851144313,2.53126760339758,2.54707467535128,482189.239241922,0.0,1.0
1987-03-10,59.5,59.88,59.25,59.75,20100,2.54194805742035,2.55818234753497,2.53126760339758,2.55262851144313,470485.616930225,0.0,1.0
1987-03-11,59.25,59.88,59.12,59.62,57400,2.53126760339758,2.55818234753497,2.52571376730573,2.54707467535128,1343575.84138283,0.0,1.0
1987-03-12,59.38,59.5,59.0,59.38,132300,2.53682143948942,2.54194805742035,2.5205871493748,2.53682143948942,3096778.46367506,0.0,1.0
1987-03-13,59.38,59.88,59.38,59.5,51600,2.53682143948942,2.55818234753497,2.53682143948942,2.54194805742035,1207813.82256714,0.0,1.0
1987-03-16,59.5,59.62,59.0,59.62,46500,2.54194805742035,2.54707467535128,2.5205871493748,2.54707467535128,1088436.87498783,0.0,1.0
1987-03-17,59.25,59.62,58.88,59.25,44900,2.53126760339758,2.54707467535128,2.51546053144387,2.53126760339758,1050985.2835904,0.0,1.0
1987-03-18,59.38,59.75,59.12,59.25,55000,2.53682143948942,2.55262851144313,2.52571376730573,2.53126760339758,1287398.45428668,0.0,1.0
1987-03-19,61.5,61.75,59.62,59.75,143900,2.62739168960255,2.63807214362532,2.54707467535128,2.55262851144313,3368302.50130643,0.0,1.0
1987-03-20,62.25,62.38,61.62,62.0,85800,2.65943305167087,2.66498688776271,2.63251830753348,2.6487525976481,2008341.58868723,0.0,1.0
1987-03-23,62.88,63.12,62.12,62.25,55000,2.68634779580826,2.69660103167013,2.65387921557903,2.65943305167087,1287398.45428669,0.0,1.0
1987-03-24,63.12,63.38,62.75,62.75,53500,2.69660103167013,2.70770870385381,2.68079395971642,2.68079395971642,1252287.58735159,0.0,1.0
1987-03-25,63.88,63.88,63.0,63.0,48300,2.72906961189936,2.72906961189936,2.6914744137392,2.6914744137392,1130569.91530994,0.0,1.0
1987-03-26,64.62,64.88,64.0,64.0,73500,2.76068375580677,2.77179142799046,2.73419622983029,2.73419622983029,1720432.47981948,0.0,1.0
1987-03-27,64.62,65.12,64.5,64.88,55800,2.76068375580677,2.78204466385232,2.75555713787584,2.77179142799046,1306124.2499854,0.0,1.0
1987-03-30,63.5,64.0,62.75,63.0,84000,2.71283532178474,2.73419622983029,2.68079395971642,2.6914744137392,1966208.54836512,0.0,1.0
1987-03-31,62.88,63.38,62.75,63.25,28600,2.68634779580826,2.70770870385381,2.68079395971642,2.70215486776197,669447.196229077,0.0,1.0
1987-04-01,64.0,64.25,61.88,62.75,51100,2.73419622983029,2.74487668385307,2.64362597971717,2.68079395971642,1196110.20025545,0.0,1.0
1987-04-02,63.5,64.75,63.25,64.75,34500,2.71283532178474,2.76623759189862,2.70215486776197,2.76623759189862,807549.939507103,0.0,1.0
1987-04-03,63.5,63.5,62.88,63.12,55900,2.71283532178474,2.71283532178474,2.68634779580826,2.69660103167013,1308464.97444774,0.0,1.0
1987-04-06,63.5,63.75,63.0,63.5,49200,2.71283532178474,2.72351577580752,2.6914744137392,2.71283532178474,1151636.435471,0.0,1.0
1987-04-07,62.75,64.25,62.75,63.62,52100,2.68079395971642,2.74487668385307,2.68079395971642,2.71796193971568,1219517.44487884,0.0,1.0
1987-04-08,61.88,62.75,61.62,62.75,65500,2.64362597971717,2.68079395971642,2.63251830753348,2.68079395971642,1533174.52283232,0.0,1.0
1987-04-09,61.25,62.12,61.0,62.12,49400,2.61671123557977,2.65387921557903,2.606030781557,2.65387921557903,1156317.88439568,0.0,1.0
1987-04-10,62.25,62.38,61.5,61.5,54900,2.65943305167087,2.66498688776271,2.62739168960255,2.62739168960255,1285057.72982435,0.0,1.0
1987-04-13,60.88,62.25,60.88,62.0,32900,2.60090416362607,2.65943305167087,2.60090416362607,2.6487525976481,770098.34810967,0.0,1.0
1987-04-14,59.5,60.62,58.62,60.62,102300,2.54194805742035,2.58979649144238,2.50435285926018,2.58979649144238,2394561.12497323,0.0,1.0
1987-04-15,60.75,60.75,59.75,59.75,62300,2.59535032753422,2.59535032753422,2.55262851144313,2.55262851144313,1458271.34003746,0.0,1.0
1987-04-16,62.75,63.12,62.0,62.0,35400,2.68079395971642,2.69660103167013,2.6487525976481,2.6487525976481,828616.459668157,0.0,1.0
1987-04-20,62.0,62.75,61.62,62.75,71400,2.6487525976481,2.68079395971642,2.63251830753348,2.68079395971642,1671277.26611035,0.0,1.0
1987-04-21,61.88,61.88,60.75,61.62,49900,2.64362597971717,2.64362597971717,2.59535032753422,2.63251830753348,1168021.50670737,0.0,1.0
1987-04-22,61.0,62.0,60.88,61.88,71600,2.606030781557,2.6487525976481,2.60090416362607,2.64362597971717,1675958.71503503,0.0,1.0
1987-04-23,60.88,61.75,60.75,60.88,42200,2.60090416362607,2.63807214362532,2.59535032753422,2.60090416362607,987785.723107237,0.0,1.0
1987-04-24,59.38,60.75,59.0,60.75,47700,2.53682143948942,2.59535032753422,2.5205871493748,2.59535032753422,1116525.56853591,0.0,1.0
1987-04-27,58.88,59.62,58.12,58.88,55100,2.51546053144387,2.54707467535128,2.48299195121464,2.51546053144387,1289739.17874902,0.0,1.0
1987-04-28,59.12,59.62,59.0,59.12,50000,2.52571376730573,2.54707467535128,2.5205871493748,2.52571376730573,1170362.23116971,0.0,1.0
1987-04-29,59.0,59.5,58.75,59.38,30600,2.5205871493748,2.54194805742035,2.50990669535203,2.53682143948942,716261.685475865,0.0,1.0
1987-04-30,58.88,59.25,58.75,59.0,121200,2.51546053144387,2.53126760339758,2.50990669535203,2.5205871493748,2836958.04835539,0.0,1.0
1987-05-01,58.5,58.75,58.25,58.62,38800,2.49922624132925,2.50990669535203,2.48854578730648,2.50435285926018,908201.091387698,0.0,1.0
1987-05-04,58.62,58.75,58.38,58.62,32700,2.50435285926018,2.50990669535203,2.49409962339832,2.50435285926018,765416.899184994,0.0,1.0
1987-05-05,59.62,59.75,58.62,58.75,127700,2.54707467535128,2.55262851144313,2.50435285926018,2.50990669535203,2989105.13840745,0.0,1.0
1987-05-06,58.88,59.5,58.62,59.5,58400,2.51546053144387,2.54194805742035,2.50435285926018,2.54194805742035,1366983.08600623,0.0,1.0
1987-05-07,57.38,58.88,57.25,58.88,101700,2.45137780730722,2.51546053144387,2.44582397121538,2.51546053144387,2380516.7781992,0.0,1.0
1987-05-08,55.88,57.5,55.38,57.5,108400,2.38729508317058,2.45650442523815,2.36593417512503,2.45650442523815,2537345.31717593,0.0,1.0
1987-05-11,55.5,56.25,55.5,55.75,118700,2.37106079305596,2.40310215512428,2.37106079305596,2.38174124707873,2778439.9367969,0.0,1.0
1987-05-12,55.75,55.75,55.0,55.62,39900,2.38174124707873,2.38174124707873,2.34969988501041,2.37618741098689,933949.060473432,0.0,1.0
1987-05-13,56.5,56.5,55.62,56.0,97600,2.41378260914706,2.41378260914706,2.37618741098689,2.39242170110151,2284547.07524328,0.0,1.0
1987-05-14,55.12,56.88,54.5,56.75,171500,2.35482650294134,2.43001689926167,2.32833897696486,2.42446306316983,4014342.45291212,0.0,1.0
1987-05-15,54.88,55.12,54.62,55.12,83300,2.34457326707948,2.35482650294134,2.33346559489579,2.35482650294134,1949823.47712874,0.0,1.0
1987-05-18,54.12,55.0,54.0,54.88,102300,2.31210468685024,2.34969988501041,2.30697806891931,2.34457326707948,2394561.12497323,0.0,1.0
1987-05-19,51.62,54.12,50.75,54.12,317900,2.2053001466225,2.31210468685024,2.16813216662324,2.31210468685024,7441163.06577702,0.0,1.0
1987-05-20,51.0,51.5,49.75,51.0,165700,2.17881262064602,2.20017352869156,2.12541035053214,2.17881262064602,3878580.43409642,0.0,1.0
1987-05-21,51.75,52.25,51.25,51.5,146800,2.21085398271434,2.23221489075989,2.18949307466879,2.20017352869156,3436183.51071428,0.0,1.0
1987-05-22,52.5,53.25,52.0,52.0,99600,2.24289534478266,2.27493670685099,2.22153443673711,2.22153443673711,2331361.56449007,0.0,1.0
1987-05-26,53.62,53.62,52.62,52.62,53200,2.29074377880469,2.29074377880469,2.24802196271359,2.24802196271359,1245265.41396458,0.0,1.0
1987-05-27,52.62,53.5,52.62,53.38,147300,2.24802196271359,2.28561716087376,2.24802196271359,2.28049054294283,3447887.13302598,0.0,1.0
1987-05-28,53.12,53.25,52.75,52.88,147900,2.26938287075914,2.27493670685099,2.25357579880544,2.25912963489728,3461931.47980002,0.0,1.0
1987-05-29,53.88,53.88,53.25,53.25,91700,2.30185145098838,2.30185145098838,2.27493670685099,2.27493670685099,2146444.33196525,0.0,1.0
1987-06-01,55.0,55.5,54.12,54.12,92600,2.34969988501041,2.37106079305596,2.31210468685024,2.31210468685024,2167510.85212631,0.0,1.0
1987-06-02,27.62,28.0,27.38,27.62,77700,2.35995312087227,2.39242170110151,2.33944664914854,2.35995312087227,909371.453618868,0.0,2.0
1987-06-03,28.38,28.75,27.75,27.75,109500,2.42489028133074,2.45650442523815,2.37106079305596,2.37106079305596,1281546.64313084,0.0,1.0
1987-06-04,29.0,29.0,28.12,28.62,111500,2.4778653332837,2.4778653332837,2.40267493696337,2.44539675305447,1304953.88775423,0.0,1.0
1987-06-05,28.62,28.75,28.0,28.75,63600,2.44539675305447,2.45650442523815,2.39242170110151,2.45650442523815,744350.379023937,0.0,1.0
1987-06-08,28.62,29.0,28.5,28.75,61600,2.44539675305447,2.4778653332837,2.43514351719261,2.45650442523815,720943.134400543,0.0,1.0
1987-06-09,28.62,28.75,28.25,28.62,96000,2.44539675305447,2.45650442523815,2.41378260914706,2.44539675305447,1123547.74192292,0.0,1.0
1987-06-10,28.62,29.0,28.5,28.75,69700,2.44539675305447,2.4778653332837,2.43514351719261,2.45650442523815,815742.47512529,0.0,1.0
1987-06-11,29.25,29.25,28.75,29.0,203900,2.49922624132925,2.49922624132925,2.45650442523815,2.4778653332837,2386368.58935505,0.0,1.0
1987-06-12,29.5,29.5,29.25,29.25,194600,2.5205871493748,2.5205871493748,2.49922624132925,2.49922624132925,2277524.90185626,0.0,1.0
1987-06-15,30.25,30.25,29.38,29.5,128400,2.58466987351145,2.58466987351145,2.51033391351294,2.5205871493748,1502745.10482191,0.0,1.0
1987-06-16,31.0,31.0,30.25,30.25,138500,2.6487525976481,2.6487525976481,2.58466987351145,2.58466987351145,1620951.69017005,0.0,1.0
1987-06-17,32.0,32.75,31.75,32.75,194200,2.73419622983029,2.79827895396694,2.71283532178474,2.79827895396694,2272843.45293159,0.0,1.0
1987-06-18,32.0,32.38,31.88,32.0,192300,2.73419622983029,2.76666481005953,2.72394299396843,2.73419622983029,2250606.57053936,0.0,1.0
1987-06-19,32.38,32.38,31.88,32.0,161700,2.76666481005953,2.76666481005953,2.72394299396843,2.73419622983029,1892475.72780142,0.0,1.0
1987-06-22,32.5,32.5,32.0,32.38,108800,2.77691804592139,2.77691804592139,2.73419622983029,2.76666481005953,1273354.10751265,0.0,1.0
1987-06-23,32.0,32.5,31.88,32.5,150600,2.73419622983029,2.77691804592139,2.72394299396843,2.77691804592139,1762565.52014159,0.0,1.0
1987-06-24,31.0,32.38,30.75,32.0,117200,2.6487525976481,2.76666481005953,2.62739168960255,2.73419622983029,1371664.5349309,0.0,1.0
1987-06-25,30.62,31.12,30.62,31.0,63300,2.61628401741886,2.65900583350996,2.61628401741886,2.6487525976481,740839.292330429,0.0,1.0
1987-06-26,32.0,32.0,30.25,30.38,111000,2.73419622983029,2.73419622983029,2.58466987351145,2.59577754569513,1299102.07659838,0.0,1.0
1987-06-29,33.0,33.12,32.0,32.0,99300,2.81963986201249,2.82989309787435,2.73419622983029,2.73419622983029,1162169.69555153,0.0,1.0
1987-06-30,32.88,33.75,32.38,33.0,183200,2.80938662615063,2.88372258614914,2.76666481005953,2.81963986201249,2144103.60750291,0.0,1.0
1987-07-01,32.62,32.88,32.5,32.5,138300,2.78717128178326,2.80938662615063,2.77691804592139,2.77691804592139,1618610.96570771,0.0,1.0
1987-07-02,32.0,33.25,31.75,32.75,106500,2.73419622983029,2.84100077005804,2.71283532178474,2.79827895396694,1246435.77619575,0.0,1.0
1987-07-06,31.0,31.88,31.0,31.75,85400,2.6487525976481,2.72394299396843,2.6487525976481,2.71283532178474,999489.345418934,0.0,1.0
1987-07-07,30.75,31.5,30.62,31.0,105300,2.62739168960255,2.6914744137392,2.61628401741886,2.6487525976481,1232391.42942171,0.0,1.0
1987-07-08,30.5,30.88,30.38,30.88,89100,2.606030781557,2.63849936178623,2.59577754569513,2.63849936178623,1042792.74797221,0.0,1.0
1987-07-09,30.5,30.5,30.25,30.38,97700,2.606030781557,2.606030781557,2.58466987351145,2.59577754569513,1143443.89985281,0.0,1.0
1987-07-10,30.62,30.88,30.12,30.75,105500,2.61628401741886,2.63849936178623,2.57356220132776,2.62739168960255,1234732.15388405,0.0,1.0
1987-07-13,30.62,30.62,30.12,30.62,90200,2.61628401741886,2.61628401741886,2.57356220132776,2.61628401741886,1055666.73251508,0.0,1.0
1987-07-14,30.75,30.75,30.38,30.5,158700,2.62739168960255,2.62739168960255,2.59577754569513,2.606030781557,1857364.86086633,0.0,1.0
1987-07-15,30.0,30.5,29.75,30.5,250100,2.5633089654659,2.606030781557,2.54194805742035,2.606030781557,2927075.94015545,0.0,1.0
1987-07-16,30.62,30.75,30.25,30.25,257500,2.61628401741886,2.62739168960255,2.58466987351145,2.58466987351145,3013682.74526201,0.0,1.0
1987-07-17,30.88,30.88,30.12,30.5,200300,2.63849936178623,2.63849936178623,2.57356220132776,2.606030781557,2344235.54903294,0.0,1.0
1987-07-20,31.25,31.5,30.62,30.88,184300,2.67011350569365,2.6914744137392,2.61628401741886,2.63849936178623,2156977.59204578,0.0,1.0
1987-07-21,30.75,31.25,30.5,31.25,136700,2.62739168960255,2.67011350569365,2.606030781557,2.67011350569365,1599885.170009,0.0,1.0
1987-07-22,31.25,31.38,30.5,30.62,108000,2.67011350569365,2.68122117787733,2.606030781557,2.61628401741886,1263991.20966329,0.0,1.0
1987-07-23,31.5,31.75,31.12,31.12,218500,2.6914744137392,2.71283532178474,2.65900583350996,2.65900583350996,2557241.47510582,0.0,1.0
1987-07-24,32.25,32.25,31.75,31.75,78000,2.75555713787584,2.75555713787584,2.71283532178474,2.71283532178474,912882.540312377,0.0,1.0
1987-07-27,32.62,32.62,31.88,32.62,76500,2.78717128178326,2.78717128178326,2.72394299396843,2.78717128178326,895327.106844829,0.0,1.0
1987-07-28,32.88,33.25,32.62,32.75,150500,2.80938662615063,2.84100077005804,2.78717128178326,2.79827895396694,1761395.15791042,0.0,1.0
1987-07-29,33.88,34.0,33.0,33.0,147800,2.89483025833282,2.90508349419469,2.81963986201249,2.81963986201249,1729795.37766884,0.0,1.0
1987-07-30,34.12,34.5,33.75,34.25,217900,2.91533673005655,2.94780531028579,2.88372258614914,2.92644440224024,2550219.30171881,0.0,1.0
1987-07-31,34.62,34.62,33.88,34.0,71100,2.95805854614765,2.95805854614765,2.89483025833282,2.90508349419469,832127.546361666,0.0,1.0
1987-08-03,34.25,34.5,33.88,34.38,93500,2.92644440224024,2.94780531028579,2.89483025833282,2.93755207442392,1094288.68614368,0.0,1.0
1987-08-04,35.0,35.38,33.25,34.12,356700,2.99052712637688,3.02299570660612,2.84100077005804,2.91533673005655,4174682.07858237,0.0,1.0
1987-08-05,35.25,36.0,35.12,35.75,311400,3.01188803442243,3.07597075855908,3.00078036223875,3.05460985051353,3644507.98786249,0.0,1.0
1987-08-06,34.62,35.38,34.25,35.38,136800,2.95805854614765,3.02299570660612,2.92644440224024,3.02299570660612,1601055.53224017,0.0,1.0
1987-08-07,34.0,34.5,34.0,34.5,197600,2.90508349419469,2.94780531028579,2.90508349419469,2.94780531028579,2312635.76879135,0.0,1.0
1987-08-10,33.75,34.38,33.75,34.0,113800,2.88372258614914,2.93755207442392,2.88372258614914,2.90508349419469,1331872.21907113,0.0,1.0
1987-08-11,34.12,34.12,33.5,33.88,432100,2.91533673005655,2.91533673005655,2.86236167810359,2.89483025833282,5057135.20088433,0.0,1.0
1987-08-12,33.38,34.12,33.12,34.0,250700,2.85210844224172,2.91533673005655,2.82989309787435,2.90508349419469,2934098.11354248,0.0,1.0
1987-08-13,32.75,33.62,32.62,33.5,187900,2.79827895396694,2.87261491396545,2.78717128178326,2.86236167810359,2199110.63236789,0.0,1.0
1987-08-14,32.88,33.0,32.5,32.75,337700,2.80938662615063,2.81963986201249,2.77691804592139,2.79827895396694,3952313.25466012,0.0,1.0
1987-08-17,32.88,33.25,32.62,33.0,217300,2.80938662615063,2.84100077005804,2.78717128178326,2.81963986201249,2543197.12833178,0.0,1.0
1987-08-18,32.75,32.88,32.25,32.88,103100,2.79827895396694,2.80938662615063,2.75555713787584,2.80938662615063,1206643.46033597,0.0,1.0
1987-08-19,33.0,33.0,32.62,32.62,70700,2.81963986201249,2.81963986201249,2.78717128178326,2.78717128178326,827446.097436987,0.0,1.0
1987-08-20,33.25,33.5,32.88,33.0,133300,2.84100077005804,2.86236167810359,2.80938662615063,2.81963986201249,1560092.85414923,0.0,1.0
1987-08-21,33.75,33.75,33.25,33.5,137400,2.88372258614914,2.88372258614914,2.84100077005804,2.86236167810359,1608077.70562718,0.0,1.0
1987-08-24,34.25,34.25,32.62,33.5,282900,2.92644440224024,2.92644440224024,2.78717128178326,2.86236167810359,3310954.75197911,0.0,1.0
1987-08-25,34.5,34.62,33.75,34.0,263500,2.94780531028579,2.95805854614765,2.88372258614914,2.90508349419469,3083904.47913219,0.0,1.0
1987-08-26,34.5,35.0,34.5,34.5,193400,2.94780531028579,2.99052712637688,2.94780531028579,2.94780531028579,2263480.55508222,0.0,1.0
1987-08-27,33.75,34.5,33.62,34.5,146600,2.88372258614914,2.94780531028579,2.87261491396545,2.94780531028579,1715751.0308948,0.0,1.0
1987-08-28,33.25,33.5,32.75,33.5,78500,2.84100077005804,2.86236167810359,2.79827895396694,2.86236167810359,918734.351468225,0.0,1.0
1987-08-31,33.5,33.5,32.88,33.38,99300,2.86236167810359,2.86236167810359,2.80938662615063,2.85210844224172,1162169.69555152,0.0,1.0
1987-09-01,32.62,33.62,32.0,33.5,102100,2.78717128178326,2.87261491396545,2.73419622983029,2.86236167810359,1194939.83802427,0.0,1.0
1987-09-02,32.25,32.62,31.75,32.38,217400,2.75555713787584,2.78717128178326,2.71283532178474,2.76666481005953,2544367.49056296,0.0,1.0
1987-09-03,32.0,32.38,32.0,32.38,90100,2.73419622983029,2.76666481005953,2.73419622983029,2.76666481005953,1054496.37028391,0.0,1.0
1987-09-04,30.75,32.25,30.75,32.0,250600,2.62739168960255,2.75555713787584,2.62739168960255,2.73419622983029,2932927.7513113,0.0,1.0
1987-09-08,31.25,31.38,30.38,30.62,137500,2.67011350569365,2.68122117787733,2.59577754569513,2.61628401741886,1609248.06785835,0.0,1.0
1987-09-09,31.25,31.62,31.12,31.38,75000,2.67011350569365,2.70172764960106,2.65900583350996,2.68122117787733,877771.673377283,0.0,1.0
1987-09-10,31.0,31.62,30.75,31.5,78100,2.6487525976481,2.70172764960106,2.62739168960255,2.6914744137392,914052.902543545,0.0,1.0
1987-09-11,31.62,32.12,31.0,31.0,217000,2.70172764960106,2.74444946569216,2.6487525976481,2.6487525976481,2539686.04163828,0.0,1.0
1987-09-14,32.12,32.25,31.62,31.62,190600,2.74444946569216,2.75555713787584,2.70172764960106,2.70172764960106,2230710.41260947,0.0,1.0
1987-09-15,31.88,32.12,31.62,32.12,91000,2.72394299396843,2.74444946569216,2.70172764960106,2.74444946569216,1065029.63036444,0.0,1.0
1987-09-16,31.25,31.75,30.75,31.62,68000,2.67011350569365,2.71283532178474,2.62739168960255,2.70172764960106,795846.317195404,0.0,1.0
1987-09-17,31.25,31.62,30.88,31.62,63900,2.67011350569365,2.70172764960106,2.63849936178623,2.70172764960106,747861.465717446,0.0,1.0
1987-09-18,30.62,30.88,30.5,30.5,120500,2.61628401741886,2.63849936178623,2.606030781557,2.606030781557,1410286.48855951,0.0,1.0
1987-09-21,29.75,31.0,29.75,30.75,102600,2.54194805742035,2.6487525976481,2.54194805742035,2.62739168960255,1200791.64918013,0.0,1.0
1987-09-22,31.62,31.62,29.75,29.88,105400,2.70172764960106,2.70172764960106,2.54194805742035,2.55305572960404,1233561.79165288,0.0,1.0
1987-09-23,31.12,31.62,30.88,31.62,90400,2.65900583350996,2.70172764960106,2.63849936178623,2.70172764960106,1058007.45697742,0.0,1.0
1987-09-24,31.38,31.75,30.88,30.88,80600,2.68122117787733,2.71283532178474,2.63849936178623,2.63849936178623,943311.958322789,0.0,1.0
1987-09-25,31.75,31.75,31.12,31.38,83300,2.71283532178474,2.71283532178474,2.65900583350996,2.68122117787733,974911.738564373,0.0,1.0
1987-09-28,32.38,33.0,31.62,31.62,111000,2.76666481005953,2.81963986201249,2.70172764960106,2.70172764960106,1299102.07659838,0.0,1.0
1987-09-29,32.38,32.88,32.12,32.38,77200,2.76666481005953,2.80938662615063,2.74444946569216,2.76666481005953,903519.642463018,0.0,1.0
1987-09-30,32.38,32.88,32.25,32.25,212000,2.76666481005953,2.80938662615063,2.75555713787584,2.75555713787584,2481167.93007979,0.0,1.0
1987-10-01,33.5,33.5,32.38,32.38,190800,2.86236167810359,2.86236167810359,2.76666481005953,2.76666481005953,2233051.13707181,0.0,1.0
1987-10-02,33.5,33.75,33.25,33.25,36300,2.86236167810359,2.88372258614914,2.84100077005804,2.84100077005804,424841.489914606,0.0,1.0
1987-10-05,33.5,33.5,33.0,33.25,43200,2.86236167810359,2.86236167810359,2.81963986201249,2.84100077005804,505596.483865316,0.0,1.0
1987-10-06,32.38,33.25,32.38,33.25,151400,2.76666481005953,2.84100077005804,2.76666481005953,2.84100077005804,1771928.41799094,0.0,1.0
1987-10-07,32.25,32.88,32.0,32.38,158800,2.75555713787584,2.80938662615063,2.73419622983029,2.76666481005953,1858535.22309751,0.0,1.0
1987-10-08,31.25,32.5,31.0,32.38,196800,2.67011350569365,2.77691804592139,2.6487525976481,2.76666481005953,2303272.87094199,0.0,1.0
1987-10-09,31.0,31.75,31.0,31.62,54900,2.6487525976481,2.71283532178474,2.6487525976481,2.70172764960106,642528.864912172,0.0,1.0
1987-10-12,31.0,31.12,30.38,30.88,59800,2.6487525976481,2.65900583350996,2.59577754569513,2.63849936178623,699876.614239488,0.0,1.0
1987-10-13,32.12,32.12,31.0,31.25,115300,2.74444946569216,2.74444946569216,2.6487525976481,2.67011350569365,1349427.65253868,0.0,1.0
1987-10-14,31.12,32.12,31.0,32.12,92300,2.65900583350996,2.74444946569216,2.6487525976481,2.74444946569216,1080244.33936965,0.0,1.0
1987-10-15,30.5,31.0,30.38,31.0,126000,2.606030781557,2.6487525976481,2.59577754569513,2.6487525976481,1474656.41127384,0.0,1.0
1987-10-16,29.25,30.38,29.12,30.25,141600,2.49922624132925,2.59577754569513,2.48811856914557,2.58466987351145,1657232.91933632,0.0,1.0
1987-10-19,27.12,28.25,23.5,28.25,422700,2.31723130478117,2.41378260914706,2.00792535628162,2.41378260914706,4947121.15115438,0.0,1.0
1987-10-20,24.62,25.0,23.5,23.5,381000,2.10362222432568,2.13609080455492,2.00792535628162,2.00792535628162,4459080.10075661,0.0,1.0
1987-10-21,27.62,29.25,25.0,25.0,287700,2.35995312087227,2.49922624132925,2.13609080455492,2.13609080455492,3367132.13907527,0.0,1.0
1987-10-22,27.12,29.0,26.0,29.0,273700,2.31723130478117,2.4778653332837,2.22153443673711,2.4778653332837,3203281.42671151,0.0,1.0
1987-10-23,27.5,27.75,26.5,26.62,134300,2.34969988501041,2.37106079305596,2.26425625282821,2.27450948869008,1571796.47646092,0.0,1.0
1987-10-26,26.62,27.0,26.5,27.0,147200,2.29330708777016,2.32604400337319,2.28296911442183,2.32604400337319,1708652.11244344,0.22,1.0
1987-10-27,26.38,28.38,26.38,27.25,168200,2.27263114107351,2.44493069687893,2.27263114107351,2.34758144784887,1952413.62305018,0.0,1.0
1987-10-28,25.62,26.75,24.75,25.62,49600,2.20715730986745,2.30450655889751,2.13220700309209,2.20715730986745,575741.472671159,0.0,1.0
1987-10-29,26.75,27.12,25.38,25.62,183200,2.30450655889751,2.33638197672151,2.1864813631708,2.20715730986745,2126528.98776928,0.0,1.0
1987-10-30,26.62,28.12,26.5,26.75,174600,2.29330708777016,2.42253175462422,2.28296911442183,2.30450655889751,2026702.84533033,0.0,1.0
1987-11-02,26.75,26.75,26.25,26.75,130200,2.30450655889751,2.30450655889751,2.26143166994616,2.30450655889751,1511321.3657618,0.0,1.0
1987-11-03,26.25,26.5,25.38,26.5,82400,2.26143166994616,2.28296911442183,2.1864813631708,2.28296911442183,956473.736856925,0.0,1.0
1987-11-04,25.88,26.25,25.38,26.0,85200,2.22955625212215,2.26143166994616,2.1864813631708,2.23989422547048,988975.271604493,0.0,1.0
1987-11-05,27.38,27.62,25.62,25.75,119100,2.35878091897622,2.37945686567287,2.20715730986745,2.2183567809948,1382475.99586966,0.0,1.0
1987-11-06,26.5,27.75,26.12,27.25,76400,2.28296911442183,2.39065633680022,2.2502321988188,2.34758144784887,886827.590969288,0.0,1.0
1987-11-09,25.0,26.0,25.0,26.0,111200,2.15374444756777,2.23989422547048,2.15374444756777,2.23989422547048,1290775.2371176,0.0,1.0
1987-11-10,24.38,24.75,23.5,24.62,94500,2.10033158526809,2.13220700309209,2.0245197807137,2.12100753196474,1096926.79773033,0.0,1.0
1987-11-11,24.75,25.0,24.38,24.62,79500,2.13220700309209,2.15374444756777,2.10033158526809,2.12100753196474,922811.433011234,0.0,1.0
1987-11-12,25.12,25.88,25.0,25.5,173200,2.16408242091609,2.22955625212215,2.15374444756777,2.19681933651912,2010452.07795655,0.0,1.0
1987-11-13,25.75,26.0,25.12,25.12,122600,2.2183567809948,2.23989422547048,2.16408242091609,2.16408242091609,1423102.91430412,0.0,1.0
1987-11-16,26.0,26.5,25.75,26.0,65300,2.23989422547048,2.28296911442183,2.2183567809948,2.23989422547048,757982.221077151,0.0,1.0
1987-11-17,26.62,26.62,25.25,25.5,103800,2.29330708777016,2.29330708777016,2.17528189204344,2.19681933651912,1204878.32385618,0.0,1.0
1987-11-18,26.5,27.0,26.25,27.0,111500,2.28296911442183,2.32604400337319,2.26143166994616,2.32604400337319,1294257.54441198,0.0,1.0
1987-11-19,26.25,26.5,26.12,26.5,72400,2.26143166994616,2.28296911442183,2.2502321988188,2.28296911442183,840396.827044191,0.0,1.0
1987-11-20,27.0,27.12,26.0,26.12,118000,2.32604400337319,2.33638197672151,2.23989422547048,2.2502321988188,1369707.53579026,0.0,1.0
1987-11-23,27.38,28.88,27.0,27.12,134900,2.35878091897622,2.48800558583028,2.32604400337319,2.33638197672151,1565877.51337378,0.0,1.0
1987-11-24,27.75,28.25,27.25,27.38,267700,2.39065633680022,2.43373122575158,2.34758144784887,2.35878091897622,3107378.87568689,0.0,1.0
1987-11-25,27.5,28.5,27.5,27.75,83700,2.36911889232454,2.45526867022725,2.36911889232454,2.39065633680022,971563.735132584,0.0,1.0
1987-11-27,27.0,27.5,26.88,27.38,40900,2.32604400337319,2.36911889232454,2.31570603002486,2.35878091897622,474754.561134081,0.0,1.0
1987-11-30,26.0,26.25,25.75,26.25,103500,2.23989422547048,2.26143166994616,2.2183567809948,2.26143166994616,1201396.01656179,0.0,1.0
1987-12-01,26.5,26.88,26.25,26.25,86600,2.28296911442183,2.31570603002486,2.26143166994616,2.26143166994616,1005226.03897828,0.0,1.0
1987-12-02,26.62,26.75,26.25,26.5,28700,2.29330708777016,2.30450655889751,2.26143166994616,2.28296911442183,333140.731162546,0.0,1.0
1987-12-03,26.0,26.75,26.0,26.62,110100,2.23989422547048,2.30450655889751,2.23989422547048,2.29330708777016,1278006.7770382,0.0,1.0
1987-12-04,25.62,26.12,25.25,26.12,134000,2.20715730986745,2.2502321988188,2.17528189204344,2.2502321988188,1555430.59149063,0.0,1.0
1987-12-07,26.0,26.12,25.25,26.0,95500,2.23989422547048,2.2502321988188,2.17528189204344,2.23989422547048,1108534.48871161,0.0,1.0
1987-12-08,27.0,27.0,26.0,26.0,148000,2.32604400337319,2.32604400337319,2.23989422547048,2.23989422547048,1717938.26522846,0.0,1.0
1987-12-09,27.5,27.75,26.88,27.0,254100,2.36911889232454,2.39065633680022,2.31570603002486,2.32604400337319,2949514.27834157,0.0,1.0
1987-12-10,27.0,27.38,26.75,27.0,186900,2.32604400337319,2.35878091897622,2.30450655889751,2.32604400337319,2169477.44439999,0.0,1.0
1987-12-11,26.88,26.88,26.5,26.88,50100,2.31570603002486,2.31570603002486,2.28296911442183,2.31570603002486,581545.318161797,0.0,1.0
1987-12-14,27.88,28.12,26.75,27.0,134600,2.40185580792757,2.42253175462422,2.30450655889751,2.32604400337319,1562395.2060794,0.0,1.0
1987-12-15,27.5,28.12,27.0,28.0,126300,2.36911889232454,2.42253175462422,2.32604400337319,2.4121937812759,1466051.37093483,0.0,1.0
1987-12-16,28.0,28.0,27.38,27.5,72600,2.4121937812759,2.4121937812759,2.35878091897622,2.36911889232454,842718.365240448,0.0,1.0
1987-12-17,27.88,28.5,27.75,28.25,92400,2.40185580792757,2.45526867022725,2.39065633680022,2.43373122575158,1072550.64666966,0.0,1.0
1987-12-18,28.5,28.75,28.0,28.62,172200,2.45526867022725,2.47680611470293,2.4121937812759,2.46560664357558,1998844.38697528,0.0,1.0
1987-12-21,28.38,28.62,28.0,28.25,166600,2.44493069687893,2.46560664357558,2.4121937812759,2.43373122575158,1933841.31748015,0.0,1.0
1987-12-22,28.38,28.38,27.75,28.38,75000,2.44493069687893,2.44493069687893,2.39065633680022,2.44493069687893,870576.823595504,0.0,1.0
1987-12-23,28.5,28.5,28.12,28.38,96900,2.45526867022725,2.45526867022725,2.42253175462422,2.44493069687893,1124785.25608539,0.0,1.0
1987-12-24,28.12,28.5,28.0,28.5,58200,2.42253175462422,2.45526867022725,2.4121937812759,2.45526867022725,675567.615110112,0.0,1.0
1987-12-28,27.88,28.0,27.5,28.0,31600,2.40185580792757,2.4121937812759,2.36911889232454,2.4121937812759,366803.03500824,0.0,1.0
1987-12-29,27.88,28.25,27.75,27.75,26400,2.40185580792757,2.43373122575158,2.39065633680022,2.39065633680022,306443.041905618,0.0,1.0
1987-12-30,27.88,28.38,27.5,28.25,219400,2.40185580792757,2.44493069687893,2.36911889232454,2.43373122575158,2546727.40129138,0.0,1.0
1987-12-31,27.75,28.0,27.5,27.62,55300,2.39065633680022,2.4121937812759,2.36911889232454,2.37945686567287,641905.311264419,0.0,1.0
1988-01-04,28.25,28.25,27.5,27.75,152800,2.43373122575158,2.43373122575158,2.36911889232454,2.39065633680022,1773655.18193857,0.0,1.0
1988-01-05,28.25,29.0,28.12,28.88,161500,2.43373122575158,2.49834355917861,2.42253175462422,2.48800558583028,1874642.09347565,0.0,1.0
1988-01-06,26.75,29.25,26.38,29.25,400400,2.30450655889751,2.51988100365429,2.27263114107351,2.51988100365429,4647719.46890187,0.0,1.0
1988-01-07,28.0,28.25,26.12,26.75,509100,2.4121937812759,2.43373122575158,2.2502321988188,2.30450655889751,5909475.47856628,0.0,1.0
1988-01-08,26.5,28.0,26.38,28.0,187700,2.28296911442183,2.4121937812759,2.27263114107351,2.4121937812759,2178763.59718502,0.0,1.0
1988-01-11,27.12,27.25,26.25,27.0,212700,2.33638197672151,2.34758144784887,2.26143166994616,2.32604400337319,2468955.87171685,0.0,1.0
1988-01-12,26.88,27.12,26.25,26.88,140200,2.31570603002486,2.33638197672151,2.26143166994616,2.31570603002486,1627398.27557453,0.0,1.0
1988-01-13,26.88,27.75,26.62,26.88,168400,2.31570603002486,2.39065633680022,2.29330708777016,2.31570603002486,1954735.16124644,0.0,1.0
1988-01-14,26.38,27.0,26.25,27.0,124700,2.27263114107351,2.32604400337319,2.26143166994616,2.32604400337319,1447479.06536479,0.0,1.0
1988-01-15,26.62,27.38,26.5,27.25,248500,2.29330708777016,2.35878091897622,2.28296911442183,2.34758144784887,2884511.20884643,0.0,1.0
1988-01-18,26.38,26.62,26.25,26.38,106600,2.27263114107351,2.29330708777016,2.26143166994616,2.27263114107351,1237379.85860374,0.0,1.0
1988-01-19,27.25,27.62,26.12,26.12,139800,2.34758144784887,2.37945686567287,2.2502321988188,2.2502321988188,1622755.19918202,0.0,1.0
1988-01-20,27.75,27.75,27.12,27.38,141400,2.39065633680022,2.39065633680022,2.33638197672151,2.35878091897622,1641327.50475206,0.0,1.0
1988-01-21,27.88,28.62,27.75,28.38,311000,2.40185580792757,2.46560664357558,2.39065633680022,2.44493069687893,3609991.89517603,0.0,1.0
1988-01-22,28.0,28.25,27.75,28.12,131800,2.4121937812759,2.43373122575158,2.39065633680022,2.42253175462422,1529893.67133183,0.0,1.0
1988-01-25,28.5,28.75,28.12,28.12,135700,2.47422162136585,2.49592531979888,2.44123199974764,2.44123199974764,1563097.64921747,0.22,1.0
1988-01-26,28.25,28.5,28.12,28.25,80500,2.45251792293282,2.47422162136585,2.44123199974764,2.45251792293282,927261.317332397,0.0,1.0
1988-01-27,28.38,28.88,28.25,28.5,97300,2.46380384611799,2.50721124298406,2.45251792293282,2.47422162136585,1120776.72268873,0.0,1.0
1988-01-28,29.0,29.12,28.12,28.62,160900,2.51762901823192,2.52804679347978,2.44123199974764,2.48463939661371,1853370.75725196,0.0,1.0
1988-01-29,30.0,30.0,29.25,29.5,144200,2.60444381196405,2.60444381196405,2.53933271666495,2.56103641509799,1661007.22930847,0.0,1.0
1988-02-01,29.0,30.0,29.0,29.88,123400,2.51762901823192,2.60444381196405,2.51762901823192,2.5940260367162,1421416.72743873,0.0,1.0
1988-02-02,28.25,28.88,27.88,28.88,128400,2.45251792293282,2.50721124298406,2.42039644925193,2.50721124298406,1479010.59808049,0.0,1.0
1988-02-03,27.62,28.5,27.38,28.25,129700,2.39782460288157,2.47422162136585,2.37698905238586,2.45251792293282,1493985.00444736,0.0,1.0
1988-02-04,27.62,28.0,27.38,27.88,74100,2.39782460288157,2.43081422449978,2.37698905238586,2.42039644925193,853541.162910941,0.0,1.0
1988-02-05,27.75,28.12,27.5,28.0,79300,2.40911052606675,2.44123199974764,2.38740682763372,2.43081422449978,913438.788378374,0.0,1.0
1988-02-08,28.12,28.25,27.38,27.75,93800,2.44123199974764,2.45251792293282,2.37698905238586,2.40911052606675,1080461.01323949,0.0,1.0
1988-02-09,28.62,28.75,28.25,28.25,86600,2.48463939661371,2.49592531979888,2.45251792293282,2.45251792293282,997525.839515349,0.0,1.0
1988-02-10,29.38,29.38,28.62,28.75,245200,2.55061863985013,2.55061863985013,2.48463939661371,2.49592531979888,2824403.4162721,0.0,1.0
1988-02-11,29.25,29.75,29.0,29.38,145400,2.53933271666495,2.58274011353102,2.51762901823192,2.55061863985013,1674829.75826249,0.0,1.0
1988-02-12,29.38,29.75,29.12,29.12,103300,2.55061863985013,2.58274011353102,2.52804679347978,2.52804679347978,1189889.36745884,0.0,1.0
1988-02-16,29.12,29.62,28.88,29.38,129000,2.52804679347978,2.57145419034584,2.50721124298406,2.55061863985013,1485921.8625575,0.0,1.0
1988-02-17,28.38,29.38,28.25,29.38,118300,2.46380384611799,2.55061863985013,2.45251792293282,2.55061863985013,1362670.97938413,0.0,1.0
1988-02-18,27.75,28.5,27.75,28.5,72900,2.40911052606675,2.47422162136585,2.40911052606675,2.47422162136585,839718.633956917,0.0,1.0
1988-02-19,29.0,29.0,27.75,27.88,79200,2.51762901823192,2.51762901823192,2.40911052606675,2.42039644925193,912286.910965539,0.0,1.0
1988-02-22,30.0,30.0,28.75,28.75,102400,2.60444381196405,2.60444381196405,2.49592531979888,2.49592531979888,1179522.47074333,0.0,1.0
1988-02-23,29.62,30.25,29.5,30.0,120400,2.57145419034584,2.62614751039709,2.56103641509799,2.60444381196405,1386860.40505367,0.0,1.0
1988-02-24,29.38,29.75,29.25,29.75,165600,2.55061863985013,2.58274011353102,2.53933271666495,2.58274011353102,1907508.99565522,0.0,1.0
1988-02-25,29.12,29.88,28.75,29.25,201500,2.52804679347978,2.5940260367162,2.49592531979888,2.53933271666495,2321032.98686308,0.0,1.0
1988-02-26,29.5,29.62,28.88,29.0,112200,2.56103641509799,2.57145419034584,2.50721124298406,2.51762901823192,1292406.45720118,0.0,1.0
1988-02-29,30.25,30.25,29.88,30.0,191000,2.62614751039709,2.62614751039709,2.5940260367162,2.60444381196405,2200085.85851538,0.0,1.0
1988-03-01,30.62,30.75,30.38,30.5,193700,2.65826898407798,2.66955490726316,2.63743343358226,2.64785120883012,2231186.54866193,0.0,1.0
1988-03-02,30.88,31.12,30.62,31.0,150400,2.68084083044833,2.70167638094405,2.65826898407798,2.69125860569619,1732423.62890426,0.0,1.0
1988-03-03,30.75,31.25,30.62,31.0,71000,2.66955490726316,2.71296230412922,2.65826898407798,2.69125860569619,817832.963113045,0.0,1.0
1988-03-04,30.88,31.0,30.62,30.75,86000,2.68084083044833,2.69125860569619,2.65826898407798,2.66955490726316,990614.575038339,0.0,1.0
1988-03-07,30.88,31.0,30.62,30.88,42800,2.68084083044833,2.69125860569619,2.65826898407798,2.68084083044833,493003.532693499,0.0,1.0
1988-03-08,31.25,31.75,30.88,30.88,148900,2.71296230412922,2.75636970099529,2.68084083044833,2.68084083044833,1715145.46771173,0.0,1.0
1988-03-09,31.38,31.75,31.25,31.5,89000,2.7242482273144,2.75636970099529,2.71296230412922,2.73466600256226,1025170.8974234,0.0,1.0
1988-03-10,31.62,32.25,31.25,31.38,104800,2.74508377781011,2.79977709786136,2.71296230412922,2.7242482273144,1207167.52865137,0.0,1.0
1988-03-11,30.88,31.25,30.62,31.25,166000,2.68084083044833,2.71296230412922,2.65826898407798,2.71296230412922,1912116.50530656,0.0,1.0
1988-03-14,31.25,31.38,30.75,30.88,56400,2.71296230412922,2.7242482273144,2.66955490726316,2.68084083044833,649658.860839097,0.0,1.0
1988-03-15,31.5,31.5,31.0,31.38,63600,2.73466600256226,2.73466600256226,2.69125860569619,2.7242482273144,732594.034563235,0.0,1.0
1988-03-16,32.12,32.25,31.25,31.5,187600,2.78849117467618,2.79977709786136,2.71296230412922,2.73466600256226,2160922.02647898,0.0,1.0
1988-03-17,33.25,33.38,32.38,32.38,164200,2.88659189159349,2.89787781477867,2.81106302104654,2.81106302104654,1891382.71187553,0.0,1.0
1988-03-18,33.0,33.75,32.38,33.75,200800,2.86488819316046,2.92999928845956,2.81106302104654,2.92999928845956,2312969.84497323,0.0,1.0
1988-03-21,32.38,32.5,32.0,32.5,105300,2.81106302104654,2.82148079629439,2.77807339942832,2.82148079629439,1212926.91571554,0.0,1.0
1988-03-22,32.88,33.0,32.38,32.38,145700,2.8544704179126,2.86488819316046,2.81106302104654,2.81106302104654,1678285.390501,0.0,1.0
1988-03-23,33.12,33.38,32.5,32.75,45800,2.87530596840831,2.89787781477867,2.82148079629439,2.84318449472743,527559.855078558,0.0,1.0
1988-03-24,32.0,32.62,31.88,32.62,102200,2.77807339942832,2.83189857154225,2.76765562418047,2.83189857154225,1177218.71591765,0.0,1.0
1988-03-25,31.38,32.12,31.25,32.0,97000,2.7242482273144,2.78849117467618,2.71296230412922,2.77807339942832,1117321.09045022,0.0,1.0
1988-03-28,31.38,31.5,30.88,31.12,46400,2.7242482273144,2.73466600256226,2.68084083044833,2.70167638094405,534471.119555568,0.0,1.0
1988-03-29,31.25,31.5,31.25,31.5,55600,2.71296230412922,2.73466600256226,2.71296230412922,2.73466600256226,640443.841536414,0.0,1.0
1988-03-30,31.25,31.62,31.25,31.38,70600,2.71296230412922,2.74508377781011,2.71296230412922,2.7242482273144,813225.453461706,0.0,1.0
1988-03-31,31.38,31.5,31.12,31.25,166000,2.7242482273144,2.73466600256226,2.70167638094405,2.71296230412922,1912116.50530656,0.0,1.0
1988-04-04,30.5,31.5,30.5,31.25,63400,2.64785120883012,2.73466600256226,2.64785120883012,2.71296230412922,730290.279737566,0.0,1.0
1988-04-05,31.25,31.25,30.62,30.75,45000,2.71296230412922,2.71296230412922,2.65826898407798,2.66955490726316,518344.835775875,0.0,1.0
1988-04-06,31.5,31.62,30.75,31.0,123300,2.73466600256226,2.74508377781011,2.66955490726316,2.69125860569619,1420264.85002589,0.0,1.0
1988-04-07,31.38,31.88,31.25,31.25,131700,2.7242482273144,2.76765562418047,2.71296230412922,2.71296230412922,1517022.55270406,0.0,1.0
1988-04-08,31.62,31.75,31.12,31.38,66800,2.74508377781011,2.75636970099529,2.70167638094405,2.7242482273144,769454.111773966,0.0,1.0
1988-04-11,31.12,31.62,30.88,31.5,142200,2.70167638094405,2.74508377781011,2.68084083044833,2.73466600256226,1637969.68105176,0.0,1.0
1988-04-12,30.62,31.0,30.38,31.0,225900,2.65826898407798,2.69125860569619,2.63743343358226,2.69125860569619,2602091.07559489,0.0,1.0
1988-04-13,30.25,30.5,29.75,30.5,343300,2.62614751039709,2.64785120883012,2.58274011353102,2.64785120883012,3954395.1582635,0.0,1.0
1988-04-14,29.38,30.0,29.38,29.5,313900,2.55061863985013,2.60444381196405,2.55061863985013,2.56103641509799,3615743.19888993,0.0,1.0
1988-04-15,29.75,30.0,29.25,29.62,174100,2.58274011353102,2.60444381196405,2.53933271666495,2.57145419034584,2005418.57574622,0.0,1.0
1988-04-18,29.25,30.0,29.25,29.75,83600,2.53933271666495,2.60444381196405,2.53933271666495,2.58274011353102,962969.517130292,0.0,1.0
1988-04-19,29.0,29.5,28.75,29.38,171200,2.51762901823192,2.56103641509799,2.49592531979888,2.55061863985013,1972014.13077399,0.0,1.0
1988-04-20,28.5,28.88,28.5,28.75,90900,2.47422162136585,2.50721124298406,2.47422162136585,2.49592531979888,1047056.56826727,0.0,1.0
1988-04-21,28.62,29.12,28.5,28.75,149500,2.48463939661371,2.52804679347978,2.47422162136585,2.49592531979888,1722056.73218874,0.0,1.0
1988-04-22,29.38,29.75,28.75,28.88,66800,2.55061863985013,2.58274011353102,2.49592531979888,2.50721124298406,769454.111773965,0.0,1.0
1988-04-25,29.0,29.5,28.88,29.0,73900,2.54020086460227,2.58399743123335,2.52968968861082,2.54020086460227,843673.439318963,0.26,1.0
1988-04-26,28.75,29.0,28.38,28.88,192500,2.51830258128674,2.54020086460227,2.48589312197974,2.52968968861082,2197660.85343572,0.0,1.0
1988-04-27,28.38,28.62,28.25,28.62,129300,2.48589312197974,2.50691547396266,2.47450601465566,2.50691547396266,1476143.10830774,0.0,1.0
1988-04-28,28.0,28.5,28.0,28.38,119000,2.45260773134013,2.4964042979712,2.45260773134013,2.48589312197974,1358553.9821239,0.0,1.0
1988-04-29,27.75,28.25,27.62,28.0,80100,2.43070944802459,2.47450601465566,2.41932234070051,2.45260773134013,914455.243429618,0.0,1.0
1988-05-02,27.75,28.0,27.5,27.62,133600,2.43070944802459,2.45260773134013,2.40881116470905,2.41932234070051,1525233.71438448,0.0,1.0
1988-05-03,27.75,28.12,27.12,28.0,138600,2.43070944802459,2.46311890733158,2.37552577406944,2.45260773134013,1582315.81447372,0.0,1.0
1988-05-04,27.62,28.0,27.62,28.0,94300,2.41932234070051,2.45260773134013,2.41932234070051,2.45260773134013,1076568.40768306,0.0,1.0
1988-05-05,27.75,27.88,27.5,27.62,75800,2.43070944802459,2.44209655534867,2.40881116470905,2.41932234070051,865364.637352872,0.0,1.0
1988-05-06,27.75,28.12,27.5,27.88,87400,2.43070944802459,2.46311890733158,2.40881116470905,2.44209655534867,997795.109559908,0.0,1.0
1988-05-09,27.5,27.88,27.38,27.5,131100,2.40881116470905,2.44209655534867,2.3982999887176,2.40881116470905,1496692.66433986,0.0,1.0
1988-05-10,27.5,27.88,27.5,27.75,263100,2.40881116470905,2.44209655534867,2.40881116470905,2.43070944802459,3003660.10669579,0.0,1.0
1988-05-11,27.38,27.62,27.12,27.5,166100,2.3982999887176,2.41932234070051,2.37552577406944,2.40881116470905,1896267.36496454,0.0,1.0
1988-05-12,27.5,27.75,27.25,27.25,107500,2.40881116470905,2.43070944802459,2.38691288139352,2.38691288139352,1227265.15191865,0.0,1.0
1988-05-13,28.0,28.0,27.38,27.38,179500,2.45260773134013,2.45260773134013,2.3982999887176,2.3982999887176,2049247.3932037,0.0,1.0
1988-05-16,28.0,28.38,28.0,28.25,144200,2.45260773134013,2.48589312197974,2.45260773134013,2.47450601465566,1646247.76657367,0.0,1.0
1988-05-17,28.12,28.5,28.0,28.12,148800,2.46311890733158,2.4964042979712,2.45260773134013,2.46311890733158,1698763.29865577,0.0,1.0
1988-05-18,28.12,28.62,27.88,28.5,229300,2.46311890733158,2.50691547396266,2.44209655534867,2.4964042979712,2617785.11009253,0.0,1.0
1988-05-19,28.12,28.25,27.62,28.25,406800,2.46311890733158,2.47450601465566,2.41932234070051,2.47450601465566,4644199.66326054,0.0,1.0
1988-05-20,28.25,28.38,28.12,28.38,113500,2.47450601465566,2.48589312197974,2.46311890733158,2.48589312197974,1295763.67202574,0.0,1.0
1988-05-23,28.25,28.25,27.88,28.12,176500,2.47450601465566,2.47450601465566,2.44209655534867,2.46311890733158,2014998.13315016,0.0,1.0
1988-05-24,28.62,28.62,28.25,28.25,55700,2.50691547396266,2.50691547396266,2.47450601465566,2.47450601465566,635894.594994129,0.0,1.0
1988-05-25,28.38,28.75,28.25,28.62,72000,2.48589312197974,2.51830258128674,2.47450601465566,2.50691547396266,821982.241285051,0.0,1.0
1988-05-26,28.38,28.5,28.25,28.38,155500,2.48589312197974,2.4964042979712,2.47450601465566,2.48589312197974,1775253.31277535,0.0,1.0
1988-05-27,28.5,28.5,28.0,28.5,293300,2.4964042979712,2.4964042979712,2.45260773134013,2.4964042979712,3348435.9912348,0.0,1.0
1988-05-31,28.75,28.75,28.25,28.38,140500,2.51830258128674,2.51830258128674,2.47450601465566,2.48589312197974,1604007.01250763,0.0,1.0
1988-06-01,29.0,29.0,28.62,28.62,215700,2.54020086460227,2.54020086460227,2.50691547396266,2.50691547396266,2462521.7978498,0.0,1.0
1988-06-02,28.62,29.0,28.5,29.0,164500,2.50691547396266,2.54020086460227,2.4964042979712,2.54020086460227,1878001.09293598,0.0,1.0
1988-06-03,28.38,28.75,28.12,28.62,206600,2.48589312197974,2.51830258128674,2.46311890733158,2.50691547396266,2358632.37568738,0.0,1.0
1988-06-06,28.62,28.62,28.0,28.0,152000,2.50691547396266,2.50691547396266,2.45260773134013,2.45260773134013,1735295.84271288,0.0,1.0
1988-06-07,28.0,28.75,27.88,28.62,141600,2.45260773134013,2.51830258128674,2.44209655534867,2.50691547396266,1616565.07452726,0.0,1.0
1988-06-08,29.0,29.0,28.12,28.12,212400,2.54020086460227,2.54020086460227,2.46311890733158,2.46311890733158,2424847.6117909,0.0,1.0
1988-06-09,29.0,29.5,28.88,29.0,198500,2.54020086460227,2.58399743123335,2.52968968861082,2.54020086460227,2266159.37354282,0.0,1.0
1988-06-10,29.62,29.75,29.12,29.12,139200,2.59450860722481,2.60589571454888,2.55071204059373,2.55071204059373,1589165.66648443,0.0,1.0
1988-06-13,30.38,30.5,29.75,29.75,91100,2.66107938850404,2.67159056449549,2.60589571454888,2.60589571454888,1040035.86362594,0.0,1.0
1988-06-14,30.5,30.88,30.38,30.5,136500,2.67159056449549,2.70487595513511,2.66107938850404,2.67159056449549,1558341.33243624,0.0,1.0
1988-06-15,30.25,30.75,29.62,30.5,203000,2.64969228117996,2.69348884781103,2.59450860722481,2.67159056449549,2317533.26362313,0.0,1.0
1988-06-16,29.88,30.25,29.62,30.12,147800,2.61728282187296,2.64969228117996,2.59450860722481,2.63830517385588,1687346.87863793,0.0,1.0
1988-06-17,30.25,30.38,30.0,30.25,181800,2.64969228117996,2.66107938850404,2.62779399786442,2.64969228117996,2075505.15924475,0.0,1.0
1988-06-20,30.12,30.62,30.0,30.12,73200,2.63830517385588,2.68210174048695,2.62779399786442,2.63830517385588,835681.945306468,0.0,1.0
1988-06-21,30.12,30.25,29.25,30.25,152000,2.63830517385588,2.64969228117996,2.56209914791781,2.64969228117996,1735295.84271288,0.0,1.0
1988-06-22,30.12,30.5,30.0,30.25,149800,2.63830517385588,2.67159056449549,2.62779399786442,2.64969228117996,1710179.71867362,0.0,1.0
1988-06-23,30.25,30.25,29.88,30.25,466900,2.64969228117996,2.64969228117996,2.61728282187296,2.64969228117996,5330326.50633319,0.0,1.0
1988-06-24,30.0,30.12,29.88,30.0,182600,2.62779399786442,2.63830517385588,2.61728282187296,2.62779399786442,2084638.29525903,0.0,1.0
1988-06-27,29.5,30.0,29.5,29.88,349100,2.58399743123335,2.62779399786442,2.58399743123335,2.61728282187296,3985472.22823071,0.0,1.0
1988-06-28,29.38,29.5,29.0,29.5,327900,2.57348625524189,2.58399743123335,2.54020086460227,2.58399743123335,3743444.12385233,0.0,1.0
1988-06-29,29.0,29.62,29.0,29.38,128700,2.54020086460227,2.59450860722481,2.54020086460227,2.57348625524189,1469293.25629703,0.0,1.0
1988-06-30,28.88,29.25,28.75,29.0,93300,2.52968968861082,2.56209914791781,2.51830258128674,2.54020086460227,1065151.98766521,0.0,1.0
1988-07-01,28.75,29.0,28.75,29.0,134300,2.51830258128674,2.54020086460227,2.51830258128674,2.54020086460227,1533225.20839697,0.0,1.0
1988-07-05,29.0,29.12,28.62,28.75,145500,2.54020086460227,2.55071204059373,2.50691547396266,2.51830258128674,1661089.11259688,0.0,1.0
1988-07-06,28.75,29.38,28.38,29.0,174200,2.51830258128674,2.57348625524189,2.48589312197974,2.54020086460227,1988740.36710911,0.0,1.0
1988-07-07,28.62,28.88,28.12,28.75,61500,2.50691547396266,2.52968968861082,2.46311890733158,2.51830258128674,702109.831097647,0.0,1.0
1988-07-08,28.38,28.75,28.38,28.5,71400,2.48589312197974,2.51830258128674,2.48589312197974,2.4964042979712,815132.389274342,0.0,1.0
1988-07-11,28.5,28.75,28.38,28.5,55600,2.4964042979712,2.51830258128674,2.48589312197974,2.4964042979712,634752.952992345,0.0,1.0
1988-07-12,28.0,28.62,28.0,28.38,86800,2.45260773134013,2.50691547396266,2.45260773134013,2.48589312197974,990945.257549198,0.0,1.0
1988-07-13,28.25,28.38,27.88,28.12,70000,2.47450601465566,2.48589312197974,2.44209655534867,2.46311890733158,799149.401249356,0.0,1.0
1988-07-14,28.25,28.5,28.0,28.38,82800,2.47450601465566,2.4964042979712,2.45260773134013,2.48589312197974,945279.577477809,0.0,1.0
1988-07-15,28.12,28.38,27.75,28.12,99400,2.46311890733158,2.48589312197974,2.43070944802459,2.46311890733158,1134792.14977409,0.0,1.0
1988-07-18,28.12,28.12,27.62,28.12,56600,2.46311890733158,2.46311890733158,2.41932234070051,2.46311890733158,646169.373010194,0.0,1.0
1988-07-19,28.0,28.12,27.62,28.12,75800,2.45260773134013,2.46311890733158,2.41932234070051,2.46311890733158,865364.637352871,0.0,1.0
1988-07-20,28.38,28.5,27.88,28.25,30500,2.48589312197974,2.4964042979712,2.44209655534867,2.47450601465566,348200.810544362,0.0,1.0
1988-07-21,28.12,28.5,28.12,28.5,27200,2.46311890733158,2.4964042979712,2.46311890733158,2.4964042979712,310526.624485464,0.0,1.0
1988-07-22,28.0,28.5,27.88,28.38,59700,2.45260773134013,2.4964042979712,2.44209655534867,2.48589312197974,681560.27506552,0.0,1.0
1988-07-25,27.5,27.88,27.5,27.62,31200,2.43158537935721,2.4651854682356,2.43158537935721,2.44219593373986,352856.209485357,0.26,1.0
1988-07-26,28.0,28.25,27.62,27.62,94200,2.47579602261825,2.49790134424877,2.44219593373986,2.44219593373986,1065354.32479233,0.0,1.0
1988-07-27,28.25,28.38,28.12,28.25,128000,2.49790134424877,2.50939611149664,2.4864065770009,2.49790134424877,1447615.21840147,0.0,1.0
1988-07-28,28.62,29.0,28.25,28.62,147600,2.53061722026194,2.56421730914033,2.49790134424877,2.53061722026194,1669281.29871919,0.0,1.0
1988-07-29,29.25,29.25,28.75,29.0,124900,2.58632263077085,2.58632263077085,2.54211198750981,2.56421730914033,1412555.78733081,0.0,1.0
1988-08-01,29.5,29.75,29.25,29.5,89000,2.60842795240137,2.63053327403189,2.58632263077085,2.60842795240137,1006544.95654477,0.0,1.0
1988-08-02,29.5,29.62,28.88,29.38,65200,2.60842795240137,2.61903850678402,2.55360675475768,2.59781739801872,737379.001873247,0.0,1.0
1988-08-03,30.0,30.12,29.38,29.38,113500,2.65263859566241,2.66324915004506,2.59781739801872,2.59781739801872,1283627.55694193,0.0,1.0
1988-08-04,29.88,30.0,29.75,30.0,128300,2.64202804127976,2.65263859566241,2.63053327403189,2.65263859566241,1451008.0665696,0.0,1.0
1988-08-05,29.75,30.0,29.5,29.62,48100,2.63053327403189,2.65263859566241,2.60842795240137,2.61903850678402,543986.656289926,0.0,1.0
1988-08-08,29.88,30.12,29.5,29.62,122800,2.64202804127976,2.66324915004506,2.60842795240137,2.61903850678402,1388805.85015391,0.0,1.0
1988-08-09,29.38,30.0,29.38,29.88,96000,2.59781739801872,2.65263859566241,2.59781739801872,2.64202804127976,1085711.4138011,0.0,1.0
1988-08-10,28.75,29.38,28.38,29.38,146700,2.54211198750981,2.59781739801872,2.50939611149664,2.59781739801872,1659102.75421481,0.0,1.0
1988-08-11,28.88,28.88,28.38,28.5,63700,2.55360675475768,2.55360675475768,2.50939611149664,2.52000666587929,720414.761032605,0.0,1.0
1988-08-12,29.12,29.12,28.62,28.88,67900,2.57482786352298,2.57482786352298,2.53061722026194,2.55360675475768,767914.635386403,0.0,1.0
1988-08-15,29.25,29.38,28.75,28.88,89700,2.58632263077085,2.59781739801872,2.54211198750981,2.55360675475768,1014461.6022704,0.0,1.0
1988-08-16,29.88,29.88,28.88,29.25,138800,2.64202804127976,2.64202804127976,2.55360675475768,2.58632263077085,1569757.75245409,0.0,1.0
1988-08-17,29.88,30.62,29.62,29.62,138700,2.64202804127976,2.7074597933061,2.61903850678402,2.61903850678402,1568626.80306471,0.0,1.0
1988-08-18,29.88,30.25,29.75,29.88,136300,2.64202804127976,2.67474391729293,2.63053327403189,2.64202804127976,1541484.01771969,0.0,1.0
1988-08-19,29.75,30.0,29.62,29.88,72500,2.63053327403189,2.65263859566241,2.61903850678402,2.64202804127976,819938.307297706,0.0,1.0
1988-08-22,29.5,30.0,29.38,29.88,41800,2.60842795240137,2.65263859566241,2.59781739801872,2.64202804127976,472736.844759229,0.0,1.0
1988-08-23,31.62,31.75,29.5,29.5,1117700,2.79588107982818,2.80737584707605,2.60842795240137,2.60842795240137,12640621.3250572,0.0,1.0
1988-08-24,31.12,31.12,30.62,31.12,322700,2.75167043656714,2.75167043656714,2.7074597933061,2.75167043656714,3649573.67951682,0.0,1.0
1988-08-25,30.62,30.75,30.38,30.5,159100,2.7074597933061,2.71895456055397,2.6862386845408,2.69684923892345,1799340.47849745,0.0,1.0
1988-08-26,30.75,30.75,30.38,30.5,79600,2.71895456055397,2.71895456055397,2.6862386845408,2.69684923892345,900235.713943412,0.0,1.0
1988-08-29,30.75,31.0,30.75,30.88,59600,2.71895456055397,2.74105988218449,2.71895456055397,2.73044932780184,674045.836068183,0.0,1.0
1988-08-30,30.88,31.12,30.88,31.0,102000,2.73044932780184,2.75167043656714,2.73044932780184,2.74105988218449,1153568.37716367,0.0,1.0
1988-08-31,30.88,31.12,30.75,31.12,30200,2.73044932780184,2.75167043656714,2.71895456055397,2.75167043656714,341546.715591596,0.0,1.0
1988-09-01,30.88,31.0,30.62,31.0,117100,2.73044932780184,2.74105988218449,2.7074597933061,2.74105988218449,1324341.73495947,0.0,1.0
1988-09-02,31.12,31.38,30.88,31.0,94200,2.75167043656714,2.77465997106288,2.73044932780184,2.74105988218449,1065354.32479233,0.0,1.0
1988-09-06,31.12,31.25,31.0,31.25,67000,2.75167043656714,2.76316520381501,2.74105988218449,2.76316520381501,757736.090882018,0.0,1.0
1988-09-07,30.88,31.12,30.88,30.88,106000,2.73044932780184,2.75167043656714,2.73044932780184,2.73044932780184,1198806.35273872,0.0,1.0
1988-09-08,30.88,31.0,30.75,31.0,33600,2.73044932780184,2.74105988218449,2.71895456055397,2.74105988218449,379998.994830385,0.0,1.0
1988-09-09,31.25,31.5,30.75,30.88,135700,2.76316520381501,2.78527052544553,2.71895456055397,2.73044932780184,1534698.32138343,0.0,1.0
1988-09-12,31.38,31.38,30.88,31.12,101300,2.77465997106288,2.77465997106288,2.73044932780184,2.75167043656714,1145651.73143804,0.0,1.0
1988-09-13,31.25,31.25,30.88,31.25,53900,2.76316520381501,2.76316520381501,2.73044932780184,2.76316520381501,609581.720873743,0.0,1.0
1988-09-14,31.12,31.38,30.88,31.12,167100,2.75167043656714,2.77465997106288,2.73044932780184,2.75167043656714,1889816.42964754,0.0,1.0
1988-09-15,30.88,31.25,30.88,30.88,86000,2.73044932780184,2.76316520381501,2.73044932780184,2.73044932780184,972616.474863486,0.0,1.0
1988-09-16,31.12,31.12,30.75,30.88,129000,2.75167043656714,2.75167043656714,2.71895456055397,2.73044932780184,1458924.71229523,0.0,1.0
1988-09-19,31.12,31.25,30.88,31.12,46500,2.75167043656714,2.76316520381501,2.73044932780184,2.75167043656714,525891.466059908,0.0,1.0
1988-09-20,31.62,31.75,31.25,31.25,99600,2.79588107982818,2.80737584707605,2.76316520381501,2.76316520381501,1126425.59181864,0.0,1.0
1988-09-21,31.88,31.88,31.62,31.62,56000,2.81887061432392,2.81887061432392,2.79588107982818,2.79588107982818,633331.658050642,0.0,1.0
1988-09-22,31.38,32.12,31.38,31.88,109700,2.77465997106288,2.84009172308922,2.77465997106288,2.81887061432392,1240651.48014563,0.0,1.0
1988-09-23,31.25,31.38,31.12,31.38,15400,2.76316520381501,2.77465997106288,2.75167043656714,2.77465997106288,174166.205963927,0.0,1.0
1988-09-26,31.25,31.5,31.25,31.25,71500,2.76316520381501,2.78527052544553,2.76316520381501,2.76316520381501,808628.813403944,0.0,1.0
1988-09-27,31.38,31.62,31.25,31.5,55500,2.77465997106288,2.79588107982818,2.76316520381501,2.78527052544553,627676.911103761,0.0,1.0
1988-09-28,31.5,31.62,31.38,31.5,38700,2.78527052544553,2.79588107982818,2.77465997106288,2.78527052544553,437677.413688569,0.0,1.0
1988-09-29,32.5,32.62,31.75,31.88,148700,2.87369181196761,2.88430236635026,2.80737584707605,2.81887061432392,1681721.74200233,0.0,1.0
1988-09-30,32.5,32.75,32.38,32.5,93600,2.87369181196761,2.89579713359813,2.86308125758496,2.87369181196761,1058568.62845607,0.0,1.0
1988-10-03,33.0,33.25,31.88,32.5,136500,2.91790245522865,2.94000777685917,2.81887061432392,2.87369181196761,1543745.91649844,0.0,1.0
1988-10-04,32.5,33.25,32.25,33.0,153200,2.87369181196761,2.94000777685917,2.85158649033709,2.91790245522865,1732614.46452426,0.0,1.0
1988-10-05,32.0,32.62,32.0,32.5,109200,2.82948116870657,2.88430236635026,2.82948116870657,2.87369181196761,1234996.73319875,0.0,1.0
1988-10-06,32.75,32.75,31.88,32.25,134900,2.89579713359813,2.89579713359813,2.81887061432392,2.85158649033709,1525650.72626842,0.0,1.0
1988-10-07,32.75,33.0,32.62,32.75,177000,2.89579713359813,2.91790245522865,2.88430236635026,2.89579713359813,2001780.41919578,0.0,1.0
1988-10-10,32.5,32.75,32.5,32.62,78000,2.87369181196761,2.89579713359813,2.87369181196761,2.88430236635026,882140.523713394,0.0,1.0
1988-10-11,32.62,32.62,32.25,32.5,39500,2.88430236635026,2.88430236635026,2.85158649033709,2.87369181196761,446725.008803578,0.0,1.0
1988-10-12,31.75,32.5,31.25,32.5,141100,2.80737584707605,2.87369181196761,2.76316520381501,2.87369181196761,1595769.58840974,0.0,1.0
1988-10-13,32.0,32.25,31.5,31.5,65600,2.82948116870657,2.85158649033709,2.78527052544553,2.78527052544553,741902.799430752,0.0,1.0
1988-10-14,31.75,32.25,31.25,32.0,95900,2.80737584707605,2.85158649033709,2.76316520381501,2.82948116870657,1084580.46441172,0.0,1.0
1988-10-17,32.12,32.12,31.5,31.5,75800,2.84009172308922,2.84009172308922,2.78527052544553,2.78527052544553,857259.637147119,0.0,1.0
1988-10-18,32.75,33.0,31.25,32.25,91000,2.89579713359813,2.91790245522865,2.76316520381501,2.85158649033709,1029163.94433229,0.0,1.0
1988-10-19,32.25,32.88,32.0,32.88,100400,2.85158649033709,2.907291900846,2.82948116870657,2.907291900846,1135473.18693365,0.0,1.0
1988-10-20,32.75,32.88,32.5,32.5,83000,2.89579713359813,2.907291900846,2.87369181196761,2.87369181196761,938687.993182202,0.0,1.0
1988-10-21,32.88,32.88,32.5,32.5,140800,2.907291900846,2.907291900846,2.87369181196761,2.87369181196761,1592376.74024161,0.0,1.0
1988-10-24,32.88,32.88,32.38,32.5,138700,2.93028143534175,2.93028143534175,2.88572119453667,2.89641565232989,1556320.13532793,0.26,1.0
1988-10-25,32.62,32.88,32.62,32.75,74900,2.90711011012311,2.93028143534175,2.90711011012311,2.91869577273243,840435.314607514,0.0,1.0
1988-10-26,32.0,32.75,31.88,32.62,138800,2.85185541152481,2.91869577273243,2.84116095373159,2.90711011012311,1557442.21184944,0.0,1.0
1988-10-27,31.62,31.88,31.25,31.75,76300,2.81798962851296,2.84116095373159,2.7850150503172,2.82957529112227,856144.385908589,0.0,1.0
1988-10-28,32.0,32.25,31.88,32.25,132200,2.85185541152481,2.87413553192735,2.84116095373159,2.87413553192735,1483385.16143009,0.0,1.0
1988-10-31,32.38,32.5,32.12,32.25,109700,2.88572119453667,2.89641565232989,2.86254986931803,2.87413553192735,1230917.94409138,0.0,1.0
1988-11-01,31.88,32.25,31.38,32.25,184900,2.84116095373159,2.87413553192735,2.79660071292652,2.87413553192735,2074719.48826341,0.0,1.0
1988-11-02,31.62,31.75,31.38,31.75,110000,2.81798962851296,2.82957529112227,2.79660071292652,2.82957529112227,1234284.17365589,0.0,1.0
1988-11-03,31.88,32.12,31.5,31.75,83800,2.84116095373159,2.86254986931803,2.80729517071974,2.82957529112227,940300.125021493,0.0,1.0
1988-11-04,31.88,32.38,31.62,31.62,83300,2.84116095373159,2.88572119453667,2.81798962851296,2.81798962851296,934689.742413967,0.0,1.0
1988-11-07,31.25,31.75,31.25,31.75,44800,2.7850150503172,2.82957529112227,2.7850150503172,2.82957529112227,502690.281634401,0.0,1.0
1988-11-08,31.75,31.75,31.25,31.38,156500,2.82957529112227,2.82957529112227,2.7850150503172,2.79660071292652,1756049.75615589,0.0,1.0
1988-11-09,31.25,31.5,31.0,31.5,72900,2.7850150503172,2.80729517071974,2.76273492991466,2.80729517071974,817993.784177408,0.0,1.0
1988-11-10,31.5,31.62,31.25,31.38,136200,2.80729517071974,2.81798962851296,2.7850150503172,2.79660071292652,1528268.2222903,0.0,1.0
1988-11-11,31.0,31.38,31.0,31.25,86000,2.76273492991466,2.79660071292652,2.76273492991466,2.7850150503172,964985.808494611,0.0,1.0
1988-11-14,30.75,31.25,30.75,31.25,183600,2.74045480951212,2.7850150503172,2.74045480951212,2.7850150503172,2060132.49348385,0.0,1.0
1988-11-15,31.5,31.5,30.88,30.88,95300,2.80729517071974,2.80729517071974,2.75204047212144,2.75204047212144,1069338.92499461,0.0,1.0
1988-11-16,31.38,31.62,31.0,31.62,119500,2.79660071292652,2.81798962851296,2.76273492991466,2.81798962851296,1340881.44319891,0.0,1.0
1988-11-17,31.25,31.62,31.25,31.38,91600,2.7850150503172,2.81798962851296,2.7850150503172,2.79660071292652,1027822.09369891,0.0,1.0
1988-11-18,31.38,31.5,31.38,31.5,83800,2.79660071292652,2.80729517071974,2.79660071292652,2.80729517071974,940300.125021492,0.0,1.0
1988-11-21,31.75,31.75,31.0,31.5,75400,2.82957529112227,2.82957529112227,2.76273492991466,2.80729517071974,846045.697215043,0.0,1.0
1988-11-22,31.62,32.25,31.5,31.75,121200,2.81798962851296,2.87413553192735,2.80729517071974,2.82957529112227,1359956.74406449,0.0,1.0
1988-11-23,31.38,31.75,31.25,31.5,239500,2.79660071292652,2.82957529112227,2.7850150503172,2.80729517071974,2687373.26900534,0.0,1.0
1988-11-25,31.38,31.38,31.12,31.38,35000,2.79660071292652,2.79660071292652,2.77342938770788,2.79660071292652,392726.782526876,0.0,1.0
1988-11-28,31.38,31.5,31.25,31.25,66700,2.79660071292652,2.80729517071974,2.7850150503172,2.7850150503172,748425.039844075,0.0,1.0
1988-11-29,31.62,31.62,31.25,31.25,70200,2.81798962851296,2.81798962851296,2.7850150503172,2.7850150503172,787697.718096762,0.0,1.0
1988-11-30,31.5,31.62,31.38,31.5,85400,2.80729517071974,2.81798962851296,2.79660071292652,2.80729517071974,958253.349365577,0.0,1.0
1988-12-01,31.38,31.5,31.38,31.38,90300,2.79660071292652,2.80729517071974,2.79660071292652,2.79660071292652,1013235.09891934,0.0,1.0
1988-12-02,31.5,31.5,31.38,31.38,182800,2.80729517071974,2.80729517071974,2.79660071292652,2.79660071292652,2051155.8813118,0.0,1.0
1988-12-05,31.5,31.62,31.38,31.5,90600,2.80729517071974,2.81798962851296,2.79660071292652,2.80729517071974,1016601.32848386,0.0,1.0
1988-12-06,31.25,31.62,31.12,31.62,184800,2.7850150503172,2.81798962851296,2.77342938770788,2.81798962851296,2073597.41174191,0.0,1.0
1988-12-07,31.62,31.62,31.25,31.38,128600,2.81798962851296,2.81798962851296,2.7850150503172,2.79660071292652,1442990.40665589,0.0,1.0
1988-12-08,31.5,31.75,31.25,31.5,57300,2.80729517071974,2.82957529112227,2.7850150503172,2.80729517071974,642949.846822571,0.0,1.0
1988-12-09,31.38,31.5,31.25,31.38,40100,2.79660071292652,2.80729517071974,2.7850150503172,2.79660071292652,449952.685123649,0.0,1.0
1988-12-12,31.38,31.5,31.12,31.25,55500,2.79660071292652,2.80729517071974,2.77342938770788,2.7850150503172,622752.469435475,0.0,1.0
1988-12-13,31.25,31.38,31.12,31.38,31600,2.7850150503172,2.79660071292652,2.77342938770788,2.79660071292652,354576.180795694,0.0,1.0
1988-12-14,31.38,31.38,31.12,31.25,139200,2.79660071292652,2.79660071292652,2.77342938770788,2.7850150503172,1561930.51793546,0.0,1.0
1988-12-15,31.0,31.5,30.75,31.25,140200,2.76273492991466,2.80729517071974,2.74045480951212,2.7850150503172,1573151.28315052,0.0,1.0
1988-12-16,31.25,31.25,30.88,30.88,151000,2.7850150503172,2.7850150503172,2.75204047212144,2.75204047212144,1694335.54747309,0.0,1.0
1988-12-19,31.5,31.62,31.12,31.12,61500,2.80729517071974,2.81798962851296,2.77342938770788,2.77342938770788,690077.060725796,0.0,1.0
1988-12-20,31.5,31.62,31.25,31.38,76600,2.80729517071974,2.81798962851296,2.7850150503172,2.79660071292652,859510.615473105,0.0,1.0
1988-12-21,31.5,31.62,31.25,31.38,60500,2.80729517071974,2.81798962851296,2.7850150503172,2.79660071292652,678856.295510742,0.0,1.0
1988-12-22,31.25,31.5,31.25,31.5,30000,2.7850150503172,2.80729517071974,2.7850150503172,2.80729517071974,336622.956451608,0.0,1.0
1988-12-23,31.25,31.38,31.0,31.25,37900,2.7850150503172,2.79660071292652,2.76273492991466,2.7850150503172,425267.001650532,0.0,1.0
1988-12-27,30.88,31.25,30.88,31.12,54500,2.75204047212144,2.7850150503172,2.75204047212144,2.77342938770788,611531.704220422,0.0,1.0
1988-12-28,30.88,31.25,30.88,30.88,82400,2.75204047212144,2.7850150503172,2.75204047212144,2.75204047212144,924591.053720418,0.0,1.0
1988-12-29,31.0,31.12,30.88,30.88,30800,2.76273492991466,2.77342938770788,2.75204047212144,2.75204047212144,345599.568623651,0.0,1.0
1988-12-30,31.0,31.25,30.88,31.12,55500,2.76273492991466,2.7850150503172,2.75204047212144,2.77342938770788,622752.469435476,0.0,1.0
1989-01-03,30.38,31.0,30.12,31.0,56300,2.70748023131637,2.76273492991466,2.68430890609773,2.76273492991466,631729.081607518,0.0,1.0
1989-01-04,30.62,30.88,30.25,30.38,73300,2.72886914690281,2.75204047212144,2.69589456870705,2.70748023131637,822482.090263428,0.0,1.0
1989-01-05,30.62,30.75,30.38,30.38,51600,2.72886914690281,2.74045480951212,2.70748023131637,2.70748023131637,578991.485096765,0.0,1.0
1989-01-06,31.12,31.12,30.75,30.88,94100,2.77342938770788,2.77342938770788,2.74045480951212,2.75204047212144,1055874.00673654,0.0,1.0
1989-01-09,31.12,31.25,31.0,31.25,45500,2.77342938770788,2.7850150503172,2.76273492991466,2.7850150503172,510544.817284939,0.0,1.0
1989-01-10,31.12,31.38,31.12,31.12,106900,2.77342938770788,2.79660071292652,2.77342938770788,2.77342938770788,1199499.80148923,0.0,1.0
1989-01-11,30.75,31.25,30.75,31.25,46900,2.74045480951212,2.7850150503172,2.74045480951212,2.7850150503172,526253.888586015,0.0,1.0
1989-01-12,30.75,31.12,30.75,30.88,48800,2.74045480951212,2.77342938770788,2.74045480951212,2.75204047212144,547573.342494617,0.0,1.0
1989-01-13,31.25,31.25,30.62,30.62,97400,2.7850150503172,2.7850150503172,2.72886914690281,2.72886914690281,1092902.53194622,0.0,1.0
1989-01-16,31.75,31.75,31.12,31.12,72900,2.82957529112227,2.82957529112227,2.77342938770788,2.77342938770788,817993.784177409,0.0,1.0
1989-01-17,32.0,32.12,31.62,31.75,86100,2.85185541152481,2.86254986931803,2.81798962851296,2.82957529112227,966107.885016116,0.0,1.0
1989-01-18,32.5,32.5,31.75,31.88,76800,2.89641565232989,2.89641565232989,2.82957529112227,2.84116095373159,861754.768516116,0.0,1.0
1989-01-19,32.25,32.38,32.12,32.25,80500,2.87413553192735,2.88572119453667,2.86254986931803,2.87413553192735,903271.599811815,0.0,1.0
1989-01-20,31.88,32.38,31.62,32.12,83800,2.84116095373159,2.88572119453667,2.81798962851296,2.86254986931803,940300.125021493,0.0,1.0
1989-01-23,31.5,31.62,31.12,31.5,100800,2.83046649593838,2.84124922544671,2.79632118582864,2.83046649593838,1121793.88258307,0.26,1.0
1989-01-24,32.25,32.38,31.5,31.62,96500,2.89785855536548,2.90953984566618,2.83046649593838,2.84124922544671,1073939.58005224,0.0,1.0
1989-01-25,33.0,33.12,32.5,32.5,174700,2.96525061479259,2.97603334430092,2.92032257517452,2.92032257517452,1944220.15165934,0.0,1.0
1989-01-26,33.88,33.88,33.0,33.0,150200,3.04432396452039,3.04432396452039,2.96525061479259,2.96525061479259,1671561.91630929,0.0,1.0
1989-01-27,34.12,34.62,33.75,34.12,165400,3.06588942353706,3.11081746315513,3.03264267421969,3.06588942353706,1840721.31130198,0.0,1.0
1989-01-30,34.0,34.12,33.88,34.0,134500,3.05510669402872,3.06588942353706,3.04432396452039,3.05510669402872,1496838.06753396,0.0,1.0
1989-01-31,34.62,34.75,34.0,34.0,85200,3.11081746315513,3.12249875345583,3.05510669402872,3.05510669402872,948182.924564259,0.0,1.0
1989-02-01,34.75,35.38,34.25,34.38,222200,3.12249875345583,3.1791080833746,3.07757071383776,3.08925200413846,2472843.26101148,0.0,1.0
1989-02-02,34.5,34.88,34.38,34.88,152300,3.10003473364679,3.13418004375653,3.08925200413846,3.13418004375653,1694932.62219644,0.0,1.0
1989-02-03,33.62,34.25,33.62,34.25,102400,3.02096138391899,3.07757071383776,3.02096138391899,3.07757071383776,1139600.13468756,0.0,1.0
1989-02-06,33.0,33.75,33.0,33.75,116300,2.96525061479259,3.03264267421969,2.96525061479259,3.03264267421969,1294291.94984534,0.0,1.0
1989-02-07,33.25,33.62,33.0,33.0,94000,2.98771463460162,3.02096138391899,2.96525061479259,2.96525061479259,1046117.31113897,0.0,1.0
1989-02-08,33.25,33.5,33.12,33.5,64000,2.98771463460162,3.01017865441065,2.97603334430092,3.01017865441065,712250.084179725,0.0,1.0
1989-02-09,33.62,33.62,33.12,33.25,61600,3.02096138391899,3.02096138391899,2.97603334430092,2.98771463460162,685540.706022986,0.0,1.0
1989-02-10,33.12,33.75,33.12,33.5,73500,2.97603334430092,3.03264267421969,2.97603334430092,3.01017865441065,817974.706050153,0.0,1.0
1989-02-13,33.0,33.5,33.0,33.12,82300,2.96525061479259,3.01017865441065,2.96525061479259,2.97603334430092,915909.092624864,0.0,1.0
1989-02-14,32.75,33.12,32.75,32.88,43300,2.94278659498355,2.97603334430092,2.94278659498355,2.95446788528425,481881.697577845,0.0,1.0
1989-02-15,33.0,33.12,32.75,32.75,60700,2.96525061479259,2.97603334430092,2.94278659498355,2.94278659498355,675524.689214207,0.0,1.0
1989-02-16,33.38,33.38,33.0,33.0,251800,2.99939592490232,2.99939592490232,2.96525061479259,2.96525061479259,2802258.9249446,0.0,1.0
1989-02-17,33.38,33.38,33.12,33.25,36800,2.99939592490232,2.99939592490232,2.97603334430092,2.98771463460162,409543.798403342,0.0,1.0
1989-02-21,32.62,33.12,32.5,33.12,44900,2.93110530468285,2.97603334430092,2.92032257517452,2.97603334430092,499687.949682339,0.0,1.0
1989-02-22,32.25,32.75,32.0,32.62,91600,2.89785855536548,2.94278659498355,2.87539453555645,2.93110530468285,1019407.93298223,0.0,1.0
1989-02-23,32.38,32.38,31.88,32.0,50000,2.90953984566618,2.90953984566618,2.86461180604811,2.87539453555645,556445.37826541,0.0,1.0
1989-02-24,31.25,32.38,31.12,32.38,127200,2.80800247612934,2.90953984566618,2.79632118582864,2.90953984566618,1415597.0423072,0.0,1.0
1989-02-27,31.25,31.38,30.75,31.25,78000,2.80800247612934,2.81968376643004,2.76307443651127,2.80800247612934,868054.79009404,0.0,1.0
1989-02-28,31.75,31.75,31.12,31.38,82600,2.85293051574741,2.85293051574741,2.79632118582864,2.81968376643004,919247.764894458,0.0,1.0
1989-03-01,31.75,32.0,31.5,32.0,99700,2.85293051574741,2.87539453555645,2.83046649593838,2.87539453555645,1109552.08426123,0.0,1.0
1989-03-02,32.12,32.25,31.75,31.88,87900,2.88617726506478,2.89785855536548,2.85293051574741,2.86461180604811,978230.974990592,0.0,1.0
1989-03-03,32.38,32.38,31.88,31.88,96800,2.90953984566618,2.90953984566618,2.86461180604811,2.86461180604811,1077278.25232183,0.0,1.0
1989-03-06,32.25,32.5,32.12,32.12,76000,2.89785855536548,2.92032257517452,2.88617726506478,2.88617726506478,845796.974963424,0.0,1.0
1989-03-07,32.0,32.38,32.0,32.25,48100,2.87539453555645,2.90953984566618,2.87539453555645,2.89785855536548,535300.453891324,0.0,1.0
1989-03-08,32.25,32.5,32.12,32.12,97400,2.89785855536548,2.92032257517452,2.88617726506478,2.88617726506478,1083955.59686102,0.0,1.0
1989-03-09,32.12,32.38,32.0,32.25,31600,2.88617726506478,2.90953984566618,2.87539453555645,2.89785855536548,351673.47906374,0.0,1.0
1989-03-10,32.25,32.38,31.75,32.38,42200,2.89785855536548,2.90953984566618,2.85293051574741,2.90953984566618,469639.899256006,0.0,1.0
1989-03-13,32.62,32.62,32.12,32.25,27400,2.93110530468285,2.93110530468285,2.88617726506478,2.89785855536548,304932.067289445,0.0,1.0
1989-03-14,32.38,32.62,32.38,32.5,53800,2.90953984566618,2.93110530468285,2.90953984566618,2.92032257517452,598735.227013581,0.0,1.0
1989-03-15,32.0,32.75,32.0,32.62,50700,2.87539453555645,2.94278659498355,2.87539453555645,2.93110530468285,564235.613561125,0.0,1.0
1989-03-16,32.0,32.12,31.62,32.0,134000,2.87539453555645,2.88617726506478,2.84124922544671,2.87539453555645,1491273.6137513,0.0,1.0
1989-03-17,31.25,31.5,31.12,31.25,130200,2.80800247612934,2.83046649593838,2.79632118582864,2.80800247612934,1448983.76500313,0.0,1.0
1989-03-20,31.62,31.62,31.0,31.25,73500,2.84124922544671,2.84124922544671,2.78553845632031,2.80800247612934,817974.706050154,0.0,1.0
1989-03-21,31.88,31.88,31.38,31.75,42100,2.86461180604811,2.86461180604811,2.81968376643004,2.85293051574741,468527.008499475,0.0,1.0
1989-03-22,31.88,32.0,31.62,32.0,61300,2.86461180604811,2.87539453555645,2.84124922544671,2.87539453555645,682202.033753393,0.0,1.0
1989-03-23,31.62,32.0,31.5,31.88,57600,2.84124922544671,2.87539453555645,2.83046649593838,2.86461180604811,641025.075761753,0.0,1.0
1989-03-27,31.25,31.62,31.25,31.5,57300,2.80800247612934,2.84124922544671,2.80800247612934,2.83046649593838,637686.40349216,0.0,1.0
1989-03-28,31.38,31.38,31.12,31.12,84200,2.81968376643004,2.81968376643004,2.79632118582864,2.79632118582864,937054.016998951,0.0,1.0
1989-03-29,31.62,31.62,31.38,31.38,112300,2.84124922544671,2.84124922544671,2.81968376643004,2.81968376643004,1249776.31958411,0.0,1.0
1989-03-30,31.5,31.62,31.25,31.62,95800,2.83046649593838,2.84124922544671,2.80800247612934,2.84124922544671,1066149.34475652,0.0,1.0
1989-03-31,31.5,31.62,31.25,31.25,48800,2.83046649593838,2.84124922544671,2.80800247612934,2.80800247612934,543090.68918704,0.0,1.0
1989-04-03,31.75,31.88,31.38,31.38,105900,2.85293051574741,2.86461180604811,2.81968376643004,2.81968376643004,1178551.31116614,0.0,1.0
1989-04-04,31.88,32.0,31.5,31.75,43500,2.86461180604811,2.87539453555645,2.83046649593838,2.85293051574741,484107.479090907,0.0,1.0
1989-04-05,32.12,32.12,31.88,31.88,84000,2.88617726506478,2.88617726506478,2.86461180604811,2.86461180604811,934828.23548589,0.0,1.0
1989-04-06,32.25,32.25,31.88,32.12,84400,2.89785855536548,2.89785855536548,2.86461180604811,2.88617726506478,939279.798512013,0.0,1.0
1989-04-07,32.62,32.88,32.12,32.25,84000,2.93110530468285,2.95446788528425,2.88617726506478,2.89785855536548,934828.23548589,0.0,1.0
1989-04-10,32.75,32.88,32.38,32.38,104200,2.94278659498355,2.95446788528425,2.90953984566618,2.90953984566618,1159632.16830512,0.0,1.0
1989-04-11,33.0,33.0,32.62,32.75,73900,2.96525061479259,2.96525061479259,2.93110530468285,2.94278659498355,822426.269076275,0.0,1.0
1989-04-12,33.5,33.62,32.75,33.0,43400,3.01017865441065,3.02096138391899,2.94278659498355,2.96525061479259,482994.588334377,0.0,1.0
1989-04-13,33.0,33.62,33.0,33.12,74100,2.96525061479259,3.02096138391899,2.96525061479259,2.97603334430092,824652.050589336,0.0,1.0
1989-04-14,33.5,33.62,33.25,33.25,149100,3.01017865441065,3.02096138391899,2.98771463460162,2.98771463460162,1659320.11798746,0.0,1.0
1989-04-17,33.88,34.12,33.62,33.75,52500,3.04432396452039,3.06588942353706,3.02096138391899,3.03264267421969,584267.64717868,0.0,1.0
1989-04-18,34.5,34.88,34.12,34.12,239400,3.10003473364679,3.13418004375653,3.06588942353706,3.06588942353706,2664260.47113479,0.0,1.0
1989-04-19,34.88,34.88,34.5,34.75,99600,3.13418004375653,3.13418004375653,3.10003473364679,3.12249875345583,1108439.1935047,0.0,1.0
1989-04-20,35.0,35.25,34.62,35.0,220600,3.14496277326486,3.1674267930739,3.11081746315513,3.14496277326486,2455037.00890699,0.0,1.0
1989-04-21,36.25,36.25,35.25,35.25,299800,3.25728287231004,3.25728287231004,3.1674267930739,3.1674267930739,3336446.4880794,0.0,1.0
1989-04-24,35.25,35.5,35.25,35.5,66500,3.1952821776371,3.21794375336502,3.1952821776371,3.21794375336502,733620.653726887,0.31,1.0
1989-04-25,34.88,35.25,34.38,35.25,102900,3.16174304555978,3.1952821776371,3.11641989410393,3.1952821776371,1135181.43260897,0.0,1.0
1989-04-26,34.5,34.75,34.5,34.75,173100,3.12729745045333,3.14995902618126,3.12729745045333,3.14995902618126,1909620.07759585,0.0,1.0
1989-04-27,34.88,34.88,34.5,34.5,67800,3.16174304555978,3.16174304555978,3.12729745045333,3.12729745045333,747962.110115531,0.0,1.0
1989-04-28,35.25,35.25,34.62,35.0,111200,3.1952821776371,3.1952821776371,3.13817500680274,3.17262060190918,1226746.11570571,0.0,1.0
1989-05-01,35.38,35.38,34.75,35.0,49000,3.20706619701562,3.20706619701562,3.14995902618126,3.17262060190918,540562.586956654,0.0,1.0
1989-05-02,35.12,35.38,35.0,35.38,48500,3.18349815825858,3.20706619701562,3.17262060190918,3.20706619701562,535046.64219179,0.0,1.0
1989-05-03,35.12,35.12,34.62,35.12,97300,3.18349815825858,3.18349815825858,3.13817500680274,3.18349815825858,1073402.8512425,0.0,1.0
1989-05-04,35.25,35.25,34.88,35.12,59200,3.1952821776371,3.1952821776371,3.16174304555978,3.18349815825858,653087.860159875,0.0,1.0
1989-05-05,35.5,36.0,35.38,35.38,192500,3.21794375336502,3.26326690482087,3.20706619701562,3.20706619701562,2123638.73447257,0.0,1.0
1989-05-08,35.5,35.62,35.25,35.5,71500,3.21794375336502,3.22882130971443,3.1952821776371,3.21794375336502,788780.101375526,0.0,1.0
1989-05-09,35.25,35.62,35.12,35.62,88600,3.1952821776371,3.22882130971443,3.18349815825858,3.22882130971443,977425.412333867,0.0,1.0
1989-05-10,35.5,35.75,35.25,35.25,89900,3.21794375336502,3.24060532909295,3.1952821776371,3.1952821776371,991766.868722514,0.0,1.0
1989-05-11,35.38,35.75,35.38,35.75,55900,3.20706619701562,3.24060532909295,3.20706619701562,3.24060532909295,616682.624711774,0.0,1.0
1989-05-12,35.75,36.0,35.5,35.5,112800,3.24060532909295,3.26326690482087,3.21794375336502,3.21794375336502,1244397.13895327,0.0,1.0
1989-05-15,36.25,36.38,35.88,35.88,227100,3.28592848054879,3.29771249992731,3.25238934847147,3.25238934847147,2505342.11220114,0.0,1.0
1989-05-16,35.88,36.12,35.75,36.0,171300,3.25238934847147,3.27414446117027,3.24060532909295,3.26326690482087,1889762.67644234,0.0,1.0
1989-05-17,36.0,36.0,35.75,35.88,73900,3.26326690482087,3.26326690482087,3.24060532909295,3.25238934847147,815256.636246871,0.0,1.0
1989-05-18,35.88,36.0,35.88,36.0,35700,3.25238934847147,3.26326690482087,3.25238934847147,3.26326690482087,393838.456211276,0.0,1.0
1989-05-19,36.25,36.38,36.0,36.0,200900,3.28592848054879,3.29771249992731,3.26326690482087,3.26326690482087,2216306.60652228,0.0,1.0
1989-05-22,36.38,36.75,36.25,36.5,123700,3.29771249992731,3.33125163200464,3.28592848054879,3.30859005627671,1364644.73482731,0.0,1.0
1989-05-23,36.25,36.38,36.0,36.25,116100,3.28592848054879,3.29771249992731,3.26326690482087,3.28592848054879,1280802.37440138,0.0,1.0
1989-05-24,36.5,36.5,36.38,36.5,89600,3.30859005627671,3.30859005627671,3.29771249992731,3.30859005627671,988457.301863596,0.0,1.0
1989-05-25,36.62,37.12,36.5,36.62,314100,3.31946761262612,3.36479076408196,3.30859005627671,3.31946761262612,3465116.50128744,0.0,1.0
1989-05-26,37.38,37.38,36.5,36.75,281600,3.388358802839,3.388358802839,3.30859005627671,3.33125163200464,3106580.0915713,0.0,1.0
1989-05-30,37.12,38.0,37.0,37.62,147900,3.36479076408196,3.44455951064425,3.35391320773256,3.41011391553781,1631616.46144672,0.0,1.0
1989-05-31,37.75,37.88,37.25,37.25,263000,3.42189793491633,3.43368195429485,3.37657478346048,3.37657478346048,2901386.94631836,0.0,1.0
1989-06-01,38.38,38.75,37.75,38.0,127300,3.47900510575069,3.51254423782802,3.42189793491633,3.44455951064425,1404359.53713433,0.0,1.0
1989-06-02,38.75,39.25,38.5,38.62,160200,3.51254423782802,3.55786738928386,3.4898826621001,3.5007602184495,1767308.70266236,0.0,1.0
1989-06-05,38.38,39.0,38.38,39.0,70600,3.47900510575069,3.53520581355594,3.47900510575069,3.53520581355594,778851.400798771,0.0,1.0
1989-06-06,39.25,39.25,38.38,38.5,206600,3.55786738928386,3.55786738928386,3.47900510575069,3.4898826621001,2279188.37684173,0.0,1.0
1989-06-07,38.75,39.12,38.5,39.0,297500,3.51254423782802,3.54608336990534,3.4898826621001,3.53520581355594,3281987.13509397,0.0,1.0
1989-06-08,38.5,38.88,38.5,38.75,123400,3.4898826621001,3.52432825720654,3.4898826621001,3.51254423782802,1361335.16796839,0.0,1.0
1989-06-09,38.62,38.88,38.5,38.75,101300,3.5007602184495,3.52432825720654,3.4898826621001,3.51254423782802,1117530.40936141,0.0,1.0
1989-06-12,38.12,38.5,37.88,38.38,88100,3.45543706699365,3.4898826621001,3.43368195429485,3.47900510575069,971909.467569004,0.0,1.0
1989-06-13,37.38,38.0,37.0,37.88,99700,3.388358802839,3.44455951064425,3.35391320773256,3.43368195429485,1099879.38611384,0.0,1.0
1989-06-14,37.5,37.62,37.12,37.5,59300,3.39923635918841,3.41011391553781,3.36479076408196,3.39923635918841,654191.049112847,0.0,1.0
1989-06-15,37.38,37.75,37.38,37.75,78500,3.388358802839,3.42189793491633,3.388358802839,3.42189793491633,866003.328083619,0.0,1.0
1989-06-16,37.12,37.25,36.75,36.75,174400,3.36479076408196,3.37657478346048,3.33125163200464,3.33125163200464,1923961.5339845,0.0,1.0
1989-06-19,37.5,37.5,37.0,37.12,38300,3.39923635918841,3.39923635918841,3.35391320773256,3.36479076408196,422521.368988567,0.0,1.0
1989-06-20,37.62,37.75,37.25,37.5,45900,3.41011391553781,3.42189793491633,3.37657478346048,3.39923635918841,506363.729414497,0.0,1.0
1989-06-21,38.38,38.5,37.88,37.88,95900,3.47900510575069,3.4898826621001,3.43368195429485,3.43368195429485,1057958.20590088,0.0,1.0
1989-06-22,38.62,38.62,38.0,38.0,55100,3.5007602184495,3.5007602184495,3.44455951064425,3.44455951064425,607857.113087992,0.0,1.0
1989-06-23,39.38,39.38,38.62,38.62,90800,3.56965140866238,3.56965140866238,3.5007602184495,3.5007602184495,1001695.56929927,0.0,1.0
1989-06-26,39.75,39.88,39.25,39.38,72100,3.60319054073971,3.61497456011823,3.55786738928386,3.56965140866238,795399.235093361,0.0,1.0
1989-06-27,39.88,40.25,39.88,40.0,104100,3.61497456011823,3.64851369219556,3.61497456011823,3.62585211646763,1148419.70004464,0.0,1.0
1989-06-28,38.88,40.0,38.75,39.88,94500,3.52432825720654,3.62585211646763,3.51254423782802,3.61497456011823,1042513.56055926,0.0,1.0
1989-06-29,37.62,38.62,37.62,38.62,75000,3.41011391553781,3.5007602184495,3.41011391553781,3.5007602184495,827391.714729571,0.0,1.0
1989-06-30,37.75,37.75,36.5,37.25,151200,3.42189793491633,3.42189793491633,3.30859005627671,3.37657478346048,1668021.69689481,0.0,1.0
1989-07-03,37.75,38.0,37.62,37.88,52900,3.42189793491633,3.44455951064425,3.41011391553781,3.43368195429485,583586.956122591,0.0,1.0
1989-07-05,39.25,39.62,38.38,38.5,163700,3.55786738928386,3.59140652136119,3.47900510575069,3.4898826621001,1805920.31601641,0.0,1.0
1989-07-06,39.25,39.25,38.75,39.12,116200,3.55786738928386,3.55786738928386,3.51254423782802,3.54608336990534,1281905.56335435,0.0,1.0
1989-07-07,39.75,40.25,39.12,39.38,86300,3.60319054073971,3.64851369219556,3.54608336990534,3.56965140866238,952052.066415493,0.0,1.0
1989-07-10,40.12,40.12,39.62,39.88,53700,3.63672967281704,3.63672967281704,3.59140652136119,3.61497456011823,592412.467746372,0.0,1.0
1989-07-11,40.62,40.88,39.88,39.88,136600,3.68205282427288,3.70562086302992,3.61497456011823,3.61497456011823,1506956.10976079,0.0,1.0
1989-07-12,40.5,40.5,40.0,40.38,93000,3.67117526792348,3.67117526792348,3.62585211646763,3.66029771157408,1025965.72626467,0.0,1.0
1989-07-13,40.75,40.75,40.5,40.62,38000,3.6938368436514,3.6938368436514,3.67117526792348,3.68205282427288,419211.80212965,0.0,1.0
1989-07-14,41.5,41.75,40.25,40.62,116700,3.76182157083517,3.78448314656309,3.64851369219556,3.68205282427288,1287421.50811921,0.0,1.0
1989-07-17,41.25,41.5,41.0,41.5,99900,3.73915999510725,3.76182157083517,3.71649841937932,3.76182157083517,1102085.76401979,0.0,1.0
1989-07-18,40.5,41.25,40.5,41.12,161400,3.67117526792348,3.73915999510725,3.67117526792348,3.72737597572873,1780546.97009804,0.0,1.0
1989-07-19,40.75,40.88,40.5,40.62,119500,3.6938368436514,3.70562086302992,3.67117526792348,3.68205282427288,1318310.79880245,0.0,1.0
1989-07-20,40.5,40.75,40.38,40.75,95000,3.67117526792348,3.6938368436514,3.66029771157408,3.6938368436514,1048029.50532412,0.0,1.0
1989-07-21,40.62,40.88,40.38,40.38,44600,3.68205282427288,3.70562086302992,3.66029771157408,3.66029771157408,492022.273025852,0.0,1.0
1989-07-24,40.62,40.62,40.12,40.12,61800,3.71015317817551,3.71015317817551,3.66448413363863,3.66448413363863,676607.104732658,0.31,1.0
1989-07-25,40.5,41.0,40.38,40.5,38900,3.69919260748666,3.74486165202353,3.68823203679781,3.69919260748666,425890.232590621,0.0,1.0
1989-07-26,41.25,41.25,40.5,40.5,192700,3.76769617429196,3.76769617429196,3.69919260748666,3.69919260748666,2109744.15990264,0.0,1.0
1989-07-27,42.12,42.25,41.62,42.0,178000,3.84716031178612,3.85903426336571,3.80149126724925,3.83619974109727,1948803.63499051,0.0,1.0
1989-07-28,42.38,42.5,42.25,42.38,94300,3.8709082149453,3.88186878563415,3.85903426336571,3.8709082149453,1032427.99314385,0.0,1.0
1989-07-31,42.75,42.75,42.12,42.38,76400,3.90470330790258,3.90470330790258,3.84716031178612,3.8709082149453,836452.796141992,0.0,1.0
1989-08-01,42.75,43.0,42.5,42.75,238800,3.90470330790258,3.92753783017102,3.88186878563415,3.90470330790258,2614462.40469513,0.0,1.0
1989-08-02,43.25,43.5,42.75,43.0,170600,3.95037235243945,3.97320687470789,3.90470330790258,3.92753783017102,1867785.95578304,0.0,1.0
1989-08-03,43.12,43.38,43.0,43.25,52400,3.93849840085987,3.96224630401904,3.92753783017102,3.95037235243945,573692.755469115,0.0,1.0
1989-08-04,43.0,43.75,43.0,43.12,67900,3.92753783017102,3.99604139697633,3.92753783017102,3.93849840085987,743391.948403681,0.0,1.0
1989-08-07,43.75,44.0,43.12,43.38,111300,3.99604139697633,4.01887591924476,3.93849840085987,3.96224630401904,1218549.68862047,0.0,1.0
1989-08-08,44.12,44.5,44.12,44.38,80400,4.02983648993361,4.06454496378163,4.02983648993361,4.05358439309278,880246.136254139,0.0,1.0
1989-08-09,43.0,44.12,43.0,43.88,144700,3.92753783017102,4.02983648993361,3.92753783017102,4.00791534855591,1584224.07855689,0.0,1.0
1989-08-10,43.0,43.38,42.88,42.88,332900,3.92753783017102,3.96224630401904,3.91657725948217,3.91657725948217,3644700.73083336,0.0,1.0
1989-08-11,43.0,43.5,42.75,43.25,122700,3.92753783017102,3.97320687470789,3.90470330790258,3.95037235243945,1343360.70794008,0.0,1.0
1989-08-14,42.12,43.12,42.0,43.12,128600,3.84716031178612,3.93849840085987,3.83619974109727,3.93849840085987,1407955.8846055,0.0,1.0
1989-08-15,42.5,42.5,42.12,42.25,50200,3.88186878563415,3.88186878563415,3.84716031178612,3.85903426336571,549606.418407434,0.0,1.0
1989-08-16,42.88,43.25,42.62,42.62,46200,3.91657725948217,3.95037235243945,3.89282935632299,3.89282935632299,505813.078295288,0.0,1.0
1989-08-17,43.0,43.0,42.62,42.75,55100,3.92753783017102,3.92753783017102,3.89282935632299,3.90470330790258,603253.260044813,0.0,1.0
1989-08-18,43.0,43.12,42.75,42.75,49600,3.92753783017102,3.93849840085987,3.90470330790258,3.90470330790258,543037.417390612,0.0,1.0
1989-08-21,42.0,43.12,42.0,42.88,112200,3.83619974109727,3.93849840085987,3.83619974109727,3.91657725948217,1228403.1901457,0.0,1.0
1989-08-22,41.75,41.88,41.12,41.62,92500,3.81336521882884,3.82523917040842,3.75582222271238,3.80149126724925,1012720.99009338,0.0,1.0
1989-08-23,42.12,42.25,41.75,41.75,115600,3.84716031178612,3.85903426336571,3.81336521882884,3.81336521882884,1265627.52924103,0.0,1.0
1989-08-24,43.0,43.0,42.0,42.0,125500,3.92753783017102,3.92753783017102,3.83619974109727,3.83619974109727,1374016.04601859,0.0,1.0
1989-08-25,43.0,43.12,42.62,42.75,64400,3.92753783017102,3.93849840085987,3.89282935632299,3.90470330790258,705072.775805553,0.0,1.0
1989-08-28,43.12,43.12,42.75,43.0,40500,3.93849840085987,3.93849840085987,3.90470330790258,3.92753783017102,443407.56863548,0.0,1.0
1989-08-29,43.0,44.0,42.62,44.0,67300,3.92753783017102,4.01887591924476,3.89282935632299,4.01887591924476,736822.947386859,0.0,1.0
1989-08-30,42.88,43.75,42.88,42.88,113200,3.91657725948217,3.99604139697633,3.91657725948217,3.91657725948217,1239351.52517374,0.0,1.0
1989-08-31,43.12,43.12,42.88,43.0,63000,3.93849840085987,3.93849840085987,3.91657725948217,3.92753783017102,689745.106766302,0.0,1.0
1989-09-01,43.62,43.75,43.0,43.0,63300,3.98416744539674,3.99604139697633,3.92753783017102,3.92753783017102,693029.607274713,0.0,1.0
1989-09-05,43.0,43.62,42.62,43.62,55600,3.92753783017102,3.98416744539674,3.89282935632299,3.98416744539674,608727.427558832,0.0,1.0
1989-09-06,42.75,43.38,42.75,43.25,144000,3.90470330790258,3.96224630401904,3.90470330790258,3.95037235243945,1576560.24403726,0.0,1.0
1989-09-07,42.38,43.0,42.38,42.75,47400,3.8709082149453,3.92753783017102,3.8709082149453,3.90470330790258,518951.080328932,0.0,1.0
1989-09-08,42.0,42.12,41.0,42.12,84200,3.83619974109727,3.84716031178612,3.74486165202353,3.84716031178612,921849.809360678,0.0,1.0
1989-09-11,41.62,42.0,41.5,42.0,31200,3.80149126724925,3.83619974109727,3.7905306965604,3.83619974109727,341588.05287474,0.0,1.0
1989-09-12,42.25,42.25,41.75,41.75,111700,3.85903426336571,3.85903426336571,3.81336521882884,3.81336521882884,1222929.02263168,0.0,1.0
1989-09-13,41.0,42.25,41.0,42.12,123700,3.74486165202353,3.85903426336571,3.74486165202353,3.84716031178612,1354309.04296812,0.0,1.0
1989-09-14,41.25,41.38,40.88,41.0,46700,3.76769617429196,3.77957012587155,3.73390108133468,3.74486165202353,511287.245809307,0.0,1.0
1989-09-15,40.62,40.88,39.75,40.62,232000,3.71015317817551,3.73390108133468,3.63068904068135,3.71015317817551,2540013.72650448,0.0,1.0
1989-09-18,40.62,40.75,40.25,40.25,93900,3.71015317817551,3.72202712975509,3.67635808521822,3.67635808521822,1028048.65913263,0.0,1.0
1989-09-19,41.12,41.62,40.5,40.75,98800,3.75582222271238,3.80149126724925,3.69919260748666,3.72202712975509,1081695.50077001,0.0,1.0
1989-09-20,40.62,41.5,40.38,41.25,59000,3.71015317817551,3.7905306965604,3.68823203679781,3.76769617429196,645951.766654155,0.0,1.0
1989-09-21,41.62,42.25,41.25,41.5,124700,3.80149126724925,3.85903426336571,3.76769617429196,3.7905306965604,1365257.37799616,0.0,1.0
1989-09-22,41.62,42.25,41.62,42.0,63000,3.80149126724925,3.85903426336571,3.80149126724925,3.83619974109727,689745.106766302,0.0,1.0
1989-09-25,41.12,41.62,41.12,41.62,67900,3.75582222271238,3.80149126724925,3.75582222271238,3.80149126724925,743391.948403681,0.0,1.0
1989-09-26,41.12,41.38,41.0,41.0,100100,3.75582222271238,3.77957012587155,3.74486165202353,3.74486165202353,1095928.33630646,0.0,1.0
1989-09-27,41.25,41.5,41.0,41.0,56600,3.76769617429196,3.7905306965604,3.74486165202353,3.74486165202353,619675.762586869,0.0,1.0
1989-09-28,41.5,41.75,41.25,41.25,45100,3.7905306965604,3.81336521882884,3.76769617429196,3.76769617429196,493769.909764448,0.0,1.0
1989-09-29,41.62,41.75,41.5,41.5,53900,3.80149126724925,3.81336521882884,3.7905306965604,3.7905306965604,590115.25801117,0.0,1.0
1989-10-02,42.12,42.12,41.38,41.5,109500,3.84716031178612,3.84716031178612,3.77957012587155,3.7905306965604,1198842.68557,0.0,1.0
1989-10-03,42.88,42.88,42.0,42.0,124800,3.91657725948217,3.91657725948217,3.83619974109727,3.83619974109727,1366352.21149896,0.0,1.0
1989-10-04,43.0,43.75,42.62,43.0,257500,3.92753783017102,3.99604139697633,3.89282935632299,3.92753783017102,2819196.26971941,0.0,1.0
1989-10-05,43.12,43.12,42.75,42.75,223600,3.93849840085987,3.93849840085987,3.90470330790258,3.90470330790258,2448047.71226897,0.0,1.0
1989-10-06,43.25,43.75,43.0,43.12,104900,3.95037235243945,3.99604139697633,3.92753783017102,3.93849840085987,1148480.34444103,0.0,1.0
1989-10-09,43.62,43.75,43.25,43.25,41200,3.98416744539674,3.99604139697633,3.95037235243945,3.95037235243945,451071.403155106,0.0,1.0
1989-10-10,43.75,43.75,43.5,43.62,29700,3.99604139697633,3.99604139697633,3.97320687470789,3.98416744539674,325165.550332685,0.0,1.0
1989-10-11,43.5,43.62,43.38,43.5,43400,3.97320687470789,3.98416744539674,3.96224630401904,3.97320687470789,475157.740216786,0.0,1.0
1989-10-12,43.5,43.75,43.38,43.38,44800,3.97320687470789,3.99604139697633,3.96224630401904,3.96224630401904,490485.409256037,0.0,1.0
1989-10-13,42.62,43.75,42.5,43.62,160500,3.89282935632299,3.99604139697633,3.88186878563415,3.98416744539674,1757207.77199987,0.0,1.0
1989-10-16,42.62,42.88,41.62,42.0,288900,3.89282935632299,3.91657725948217,3.80149126724925,3.83619974109727,3162973.98959976,0.0,1.0
1989-10-17,42.38,42.62,41.75,42.38,85300,3.8709082149453,3.89282935632299,3.81336521882884,3.8709082149453,933892.977891516,0.0,1.0
1989-10-18,43.0,43.0,42.25,42.25,101800,3.92753783017102,3.92753783017102,3.85903426336571,3.85903426336571,1114540.50585412,0.0,1.0
1989-10-19,43.38,43.5,43.0,43.0,67800,3.96224630401904,3.97320687470789,3.92753783017102,3.92753783017102,742297.114900878,0.0,1.0
1989-10-20,42.25,43.12,42.0,43.12,141900,3.85903426336571,3.93849840085987,3.83619974109727,3.93849840085987,1553568.74047839,0.0,1.0
1989-10-23,42.12,43.0,42.12,42.5,97100,3.84716031178612,3.92753783017102,3.84716031178612,3.88186878563415,1063083.33122235,0.0,1.0
1989-10-24,41.5,41.75,41.0,41.62,155000,3.81884550417326,3.8418505975719,3.77283531737599,3.82988794900461,1684409.59262964,0.31,1.0
1989-10-25,41.38,41.75,41.25,41.5,72900,3.80780305934192,3.8418505975719,3.79584041077463,3.81884550417326,792215.866469035,0.0,1.0
1989-10-26,41.38,41.75,41.25,41.5,96500,3.80780305934192,3.8418505975719,3.79584041077463,3.81884550417326,1048680.81089522,0.0,1.0
1989-10-27,41.25,41.5,41.25,41.5,231100,3.79584041077463,3.81884550417326,3.79584041077463,3.81884550417326,2511400.36681747,0.0,1.0
1989-10-30,41.25,41.38,41.12,41.25,128400,3.79584041077463,3.80780305934192,3.78387776220734,3.79584041077463,1395343.17221707,0.0,1.0
1989-10-31,42.12,42.25,41.38,41.5,42700,3.87589813580187,3.88786078436916,3.80780305934192,3.81884550417326,464027.67487281,0.0,1.0
1989-11-01,41.62,42.25,41.38,42.12,93100,3.82988794900461,3.88786078436916,3.80780305934192,3.87589813580187,1011732.47144399,0.0,1.0
1989-11-02,41.38,41.5,41.25,41.38,287700,3.80780305934192,3.81884550417326,3.79584041077463,3.80780305934192,3126481.54709384,0.0,1.0
1989-11-03,41.5,41.62,41.12,41.12,43200,3.81884550417326,3.82988794900461,3.78387776220734,3.78387776220734,469461.254203873,0.0,1.0
1989-11-06,41.62,41.75,41.5,41.62,57200,3.82988794900461,3.8418505975719,3.81884550417326,3.82988794900461,621601.475473646,0.0,1.0
1989-11-07,41.88,42.0,41.38,41.38,48200,3.85381324613919,3.86485569097053,3.80780305934192,3.80780305934192,523797.047514506,0.0,1.0
1989-11-08,42.5,42.88,41.62,41.62,73700,3.9108658777678,3.94583361973372,3.82988794900461,3.82988794900461,800909.593398736,0.0,1.0
1989-11-09,42.62,42.88,42.5,42.62,60000,3.92190832259914,3.94583361973372,3.9108658777678,3.92190832259914,652029.519727601,0.0,1.0
1989-11-10,43.25,43.25,42.88,43.0,43800,3.9798811579637,3.9798811579637,3.94583361973372,3.95687606456507,475981.549401149,0.0,1.0
1989-11-13,43.0,43.5,42.88,43.5,144900,3.95687606456507,4.00288625136233,3.94583361973372,4.00288625136233,1574651.29014216,0.0,1.0
1989-11-14,42.38,43.12,42.12,43.12,47200,3.89982343293645,3.96791850939641,3.87589813580187,3.96791850939641,512929.88885238,0.0,1.0
1989-11-15,43.12,43.12,41.88,42.25,68800,3.96791850939641,3.96791850939641,3.85381324613919,3.88786078436916,747660.515954316,0.0,1.0
1989-11-16,43.0,43.12,42.75,43.12,38900,3.95687606456507,3.96791850939641,3.93387097116643,3.96791850939641,422732.471956728,0.0,1.0
1989-11-17,42.88,43.12,42.88,42.88,43200,3.94583361973372,3.96791850939641,3.94583361973372,3.94583361973372,469461.254203873,0.0,1.0
1989-11-20,42.38,42.88,41.88,42.88,50700,3.89982343293645,3.94583361973372,3.85381324613919,3.94583361973372,550964.944169823,0.0,1.0
1989-11-21,42.0,42.62,41.75,42.25,39400,3.86485569097053,3.92190832259914,3.8418505975719,3.88786078436916,428166.051287791,0.0,1.0
1989-11-22,41.62,42.0,41.38,42.0,46800,3.82988794900461,3.86485569097053,3.80780305934192,3.86485569097053,508583.025387528,0.0,1.0
1989-11-24,42.0,42.25,41.62,41.62,34000,3.86485569097053,3.88786078436916,3.82988794900461,3.82988794900461,369483.394512307,0.0,1.0
1989-11-27,42.0,42.0,41.25,41.25,267200,3.86485569097053,3.86485569097053,3.79584041077463,3.79584041077463,2903704.79452025,0.0,1.0
1989-11-28,41.5,42.0,41.5,41.88,65900,3.81884550417326,3.86485569097053,3.81884550417326,3.85381324613919,716145.755834149,0.0,1.0
1989-11-29,41.88,41.88,41.25,41.38,40000,3.85381324613919,3.85381324613919,3.79584041077463,3.80780305934192,434686.346485067,0.0,1.0
1989-11-30,42.0,42.12,41.88,42.0,53500,3.86485569097053,3.87589813580187,3.85381324613919,3.86485569097053,581392.988423778,0.0,1.0
1989-12-01,42.12,42.25,41.75,41.75,102700,3.87589813580187,3.88786078436916,3.8418505975719,3.8418505975719,1116057.19460041,0.0,1.0
1989-12-04,42.12,42.12,41.62,42.12,43500,3.87589813580187,3.87589813580187,3.82988794900461,3.87589813580187,472721.401802511,0.0,1.0
1989-12-05,42.62,43.25,42.38,42.38,119600,3.92190832259914,3.9798811579637,3.89982343293645,3.89982343293645,1299712.17599035,0.0,1.0
1989-12-06,41.88,42.5,41.75,42.5,106700,3.85381324613919,3.9108658777678,3.8418505975719,3.9108658777678,1159525.82924892,0.0,1.0
1989-12-07,41.75,42.0,41.75,41.88,106200,3.8418505975719,3.86485569097053,3.8418505975719,3.85381324613919,1154092.24991785,0.0,1.0
1989-12-08,41.75,42.0,41.5,42.0,69100,3.8418505975719,3.86485569097053,3.81884550417326,3.86485569097053,750920.663552953,0.0,1.0
1989-12-11,41.88,41.88,39.62,41.75,41900,3.85381324613919,3.85381324613919,3.64584720181553,3.8418505975719,455333.947943107,0.0,1.0
1989-12-12,42.0,42.25,41.62,41.75,50300,3.86485569097053,3.88786078436916,3.82988794900461,3.8418505975719,546618.080704972,0.0,1.0
1989-12-13,41.75,41.88,41.5,41.75,80600,3.8418505975719,3.85381324613919,3.81884550417326,3.8418505975719,875892.98816741,0.0,1.0
1989-12-14,41.38,41.88,41.38,41.88,59500,3.80780305934192,3.85381324613919,3.80780305934192,3.85381324613919,646595.940396537,0.0,1.0
1989-12-15,41.0,41.38,40.62,41.38,111600,3.77283531737599,3.80780305934192,3.73786757541007,3.80780305934192,1212774.90669334,0.0,1.0
1989-12-18,40.12,41.62,40.0,41.25,96300,3.6918573886128,3.82988794900461,3.68081494378146,3.79584041077463,1046507.3791628,0.0,1.0
1989-12-19,39.62,40.5,39.12,40.38,173300,3.64584720181553,3.72682513057872,3.59983701501826,3.71578268574738,1883278.59614656,0.0,1.0
1989-12-20,40.0,40.25,39.5,39.88,112000,3.68081494378146,3.70382003718009,3.63480475698419,3.66977249895011,1217121.77015819,0.0,1.0
1989-12-21,40.38,40.38,39.88,40.0,216100,3.71578268574738,3.71578268574738,3.66977249895011,3.68081494378146,2348392.98688558,0.0,1.0
1989-12-22,40.38,40.62,40.25,40.38,72600,3.71578268574738,3.73786757541007,3.70382003718009,3.71578268574738,788955.718870397,0.0,1.0
1989-12-26,40.88,41.0,40.38,40.38,50600,3.76179287254465,3.77283531737599,3.71578268574738,3.71578268574738,549878.22830361,0.0,1.0
1989-12-27,41.25,41.38,41.0,41.0,84900,3.79584041077463,3.80780305934192,3.77283531737599,3.77283531737599,922621.770414555,0.0,1.0
1989-12-28,41.38,41.38,40.88,41.25,134700,3.80780305934192,3.80780305934192,3.76179287254465,3.79584041077463,1463806.27178846,0.0,1.0
1989-12-29,42.0,42.12,41.25,41.25,58000,3.86485569097053,3.87589813580187,3.79584041077463,3.79584041077463,630295.202403348,0.0,1.0
1990-01-02,43.0,43.0,41.75,42.12,66700,3.95687606456507,3.95687606456507,3.8418505975719,3.87589813580187,724839.482763849,0.0,1.0
1990-01-03,43.0,43.88,42.5,42.75,68700,3.95687606456507,4.03785399332826,3.9108658777678,3.93387097116643,746573.800088102,0.0,1.0
1990-01-04,42.88,43.0,42.38,43.0,54300,3.94583361973372,3.95687606456507,3.89982343293645,3.95687606456507,590086.715353479,0.0,1.0
1990-01-05,42.12,42.75,41.88,42.62,107000,3.87589813580187,3.93387097116643,3.85381324613919,3.92190832259914,1162785.97684756,0.0,1.0
1990-01-08,42.12,42.25,42.0,42.25,67600,3.87589813580187,3.88786078436916,3.86485569097053,3.88786078436916,734619.925559765,0.0,1.0
1990-01-09,41.0,42.0,41.0,41.88,46300,3.77283531737599,3.86485569097053,3.77283531737599,3.85381324613919,503149.446056466,0.0,1.0
1990-01-10,40.25,41.62,40.12,41.25,187500,3.70382003718009,3.82988794900461,3.6918573886128,3.79584041077463,2037592.24914875,0.0,1.0
1990-01-11,40.62,41.0,40.25,40.5,46900,3.73786757541007,3.77283531737599,3.70382003718009,3.72682513057872,509669.741253741,0.0,1.0
1990-01-12,40.0,40.88,40.0,40.38,59500,3.68081494378146,3.76179287254465,3.68081494378146,3.71578268574738,646595.940396537,0.0,1.0
1990-01-15,39.88,40.12,39.75,40.12,84300,3.66977249895011,3.6918573886128,3.65780985038282,3.6918573886128,916101.47521728,0.0,1.0
1990-01-16,39.88,39.88,39.75,39.75,135800,3.66977249895011,3.66977249895011,3.65780985038282,3.65780985038282,1475760.1463168,0.0,1.0
1990-01-17,40.0,40.38,39.62,39.75,90600,3.68081494378146,3.71578268574738,3.64584720181553,3.65780985038282,984564.574788677,0.0,1.0
1990-01-18,40.25,40.25,39.62,39.88,71800,3.70382003718009,3.70382003718009,3.64584720181553,3.66977249895011,780261.991940696,0.0,1.0
1990-01-19,39.88,40.38,39.75,40.25,163000,3.66977249895011,3.71578268574738,3.65780985038282,3.70382003718009,1771346.86192665,0.0,1.0
1990-01-22,38.62,39.88,38.62,39.62,171700,3.5823531440353,3.69922950243728,3.5823531440353,3.67511215864005,1851033.03147007,0.31,1.0
1990-01-23,38.38,39.0,38.38,38.88,90300,3.56009098053016,3.61760156958511,3.56009098053016,3.60647048783254,973490.289701499,0.0,1.0
1990-01-24,38.0,38.38,37.75,38.0,87900,3.52484255498036,3.56009098053016,3.50165280132917,3.52484255498036,947616.793629698,0.0,1.0
1990-01-25,37.88,38.38,37.75,38.25,92800,3.51371147322779,3.56009098053016,3.50165280132917,3.54803230863155,1000441.84810962,0.0,1.0
1990-01-26,37.25,38.12,37.0,37.88,178100,3.4552732940268,3.53597363673293,3.43208354037561,3.51371147322779,1920029.02099487,0.0,1.0
1990-01-29,37.88,38.0,37.12,37.5,60700,3.51371147322779,3.52484255498036,3.44321462212818,3.47846304767799,654383.838149291,0.0,1.0
1990-01-30,36.62,37.88,36.12,37.75,225200,3.39683511482581,3.51371147322779,3.35045560752344,3.50165280132917,2427796.38140396,0.0,1.0
1990-01-31,38.75,38.75,36.62,36.62,99100,3.59441181593392,3.59441181593392,3.39683511482581,3.39683511482581,1068359.7752981,0.0,1.0
1990-02-01,39.38,39.38,38.38,38.75,59900,3.65284999513491,3.65284999513491,3.56009098053016,3.59441181593392,645759.33945869,0.0,1.0
1990-02-02,39.0,39.5,38.88,39.38,100900,3.61760156958511,3.66398107688748,3.60647048783254,3.65284999513491,1087764.89735195,0.0,1.0
1990-02-05,38.75,39.0,38.5,39.0,91200,3.59441181593392,3.61760156958511,3.57122206228273,3.61760156958511,983192.850728423,0.0,1.0
1990-02-06,38.75,38.88,38.5,38.75,46000,3.59441181593392,3.60647048783254,3.57122206228273,3.59441181593392,495908.674709512,0.0,1.0
1990-02-07,38.75,38.88,38.38,38.5,74500,3.59441181593392,3.60647048783254,3.56009098053016,3.57122206228273,803156.440562144,0.0,1.0
1990-02-08,38.5,38.75,38.38,38.75,99600,3.57122206228273,3.59441181593392,3.56009098053016,3.59441181593392,1073750.08697973,0.0,1.0
1990-02-09,38.62,38.62,38.12,38.5,76600,3.5823531440353,3.5823531440353,3.53597363673293,3.57122206228273,825795.74962497,0.0,1.0
1990-02-12,37.88,38.5,37.75,38.38,105200,3.51371147322779,3.57122206228273,3.50165280132917,3.56009098053016,1134121.57781393,0.0,1.0
1990-02-13,38.0,38.12,37.75,38.0,66200,3.52484255498036,3.53597363673293,3.50165280132917,3.52484255498036,713677.266647167,0.0,1.0
1990-02-14,38.38,38.38,38.0,38.12,50500,3.56009098053016,3.56009098053016,3.52484255498036,3.53597363673293,544421.479844139,0.0,1.0
1990-02-15,39.38,39.38,38.5,38.5,126400,3.65284999513491,3.65284999513491,3.57122206228273,3.57122206228273,1362670.79311483,0.0,1.0
1990-02-16,39.12,39.38,38.88,39.38,54400,3.62873265133768,3.65284999513491,3.60647048783254,3.65284999513491,586465.910960813,0.0,1.0
1990-02-20,39.0,39.0,38.75,39.0,49600,3.61760156958511,3.61760156958511,3.59441181593392,3.61760156958511,534718.918817212,0.0,1.0
1990-02-21,38.62,38.88,38.5,38.88,116500,3.5823531440353,3.60647048783254,3.57122206228273,3.60647048783254,1255942.62181866,0.0,1.0
1990-02-22,38.25,38.62,38.25,38.5,91400,3.54803230863155,3.5823531440353,3.54803230863155,3.57122206228273,985348.975401073,0.0,1.0
1990-02-23,37.88,38.38,37.88,38.25,51900,3.51371147322779,3.56009098053016,3.51371147322779,3.54803230863155,559514.352552688,0.0,1.0
1990-02-26,38.75,38.75,38.12,38.12,43700,3.59441181593392,3.59441181593392,3.53597363673293,3.53597363673293,471113.240974036,0.0,1.0
1990-02-27,38.38,38.75,38.25,38.75,42300,3.56009098053016,3.59441181593392,3.54803230863155,3.59441181593392,456020.368265486,0.0,1.0
1990-02-28,38.38,38.62,38.38,38.38,39900,3.56009098053016,3.5823531440353,3.56009098053016,3.56009098053016,430146.872193686,0.0,1.0
1990-03-01,38.62,38.88,38.12,38.12,68200,3.5823531440353,3.60647048783254,3.53597363673293,3.53597363673293,735238.513373668,0.0,1.0
1990-03-02,38.0,38.62,38.0,38.62,100400,3.52484255498036,3.5823531440353,3.52484255498036,3.5823531440353,1082374.58567033,0.0,1.0
1990-03-05,37.25,37.88,37.25,37.75,143900,3.4552732940268,3.51371147322779,3.4552732940268,3.50165280132917,1551331.70197171,0.0,1.0
1990-03-06,37.38,37.5,37.12,37.5,316600,3.46733196592542,3.47846304767799,3.44321462212818,3.47846304767799,3413145.35680503,0.0,1.0
1990-03-07,37.88,37.88,37.0,37.5,182000,3.51371147322779,3.51371147322779,3.43208354037561,3.47846304767799,1962073.45211155,0.0,1.0
1990-03-08,37.88,37.88,37.5,37.75,203500,3.51371147322779,3.51371147322779,3.47846304767799,3.50165280132917,2193856.85442143,0.0,1.0
1990-03-09,37.75,38.0,37.62,37.88,44600,3.50165280132917,3.52484255498036,3.48959412943056,3.51371147322779,480815.802000962,0.0,1.0
1990-03-12,37.75,37.75,37.5,37.75,43100,3.50165280132917,3.50165280132917,3.47846304767799,3.50165280132917,464644.866956087,0.0,1.0
1990-03-13,37.75,37.88,37.5,37.75,103700,3.50165280132917,3.51371147322779,3.47846304767799,3.50165280132917,1117950.64276905,0.0,1.0
1990-03-14,37.88,37.88,37.62,37.75,73400,3.51371147322779,3.51371147322779,3.48959412943056,3.50165280132917,791297.754862569,0.0,1.0
1990-03-15,37.75,37.88,37.62,37.62,71100,3.50165280132917,3.51371147322779,3.48959412943056,3.48959412943056,766502.321127094,0.0,1.0
1990-03-16,37.88,37.88,37.75,37.88,112000,3.51371147322779,3.51371147322779,3.50165280132917,3.51371147322779,1207429.81668403,0.0,1.0
1990-03-19,38.5,38.5,37.62,37.75,156900,3.57122206228273,3.57122206228273,3.48959412943056,3.50165280132917,1691479.80569397,0.0,1.0
1990-03-20,39.25,39.5,38.25,38.5,148700,3.64079132323629,3.66398107688748,3.54803230863155,3.57122206228273,1603078.69411531,0.0,1.0
1990-03-21,39.25,40.0,39.25,39.25,98900,3.64079132323629,3.71036058418985,3.64079132323629,3.64079132323629,1066203.65062545,0.0,1.0
1990-03-22,38.25,39.12,38.0,39.0,86800,3.54803230863155,3.62873265133768,3.52484255498036,3.61760156958511,935758.107930121,0.0,1.0
1990-03-23,38.5,38.75,38.25,38.25,80100,3.57122206228273,3.59441181593392,3.54803230863155,3.54803230863155,863527.931396346,0.0,1.0
1990-03-26,38.62,38.88,38.5,38.75,78200,3.5823531440353,3.60647048783254,3.57122206228273,3.59441181593392,843044.747006171,0.0,1.0
1990-03-27,39.0,39.0,38.38,38.5,92800,3.61760156958511,3.61760156958511,3.56009098053016,3.57122206228273,1000441.84810962,0.0,1.0
1990-03-28,38.88,39.0,38.62,39.0,84300,3.60647048783254,3.61760156958511,3.5823531440353,3.61760156958511,908806.549521996,0.0,1.0
1990-03-29,39.25,39.38,39.0,39.12,72800,3.64079132323629,3.65284999513491,3.61760156958511,3.62873265133768,784829.380844619,0.0,1.0
1990-03-30,39.75,39.75,38.88,39.5,136900,3.68717083053867,3.68717083053867,3.60647048783254,3.66398107688748,1475867.33842896,0.0,1.0
1990-04-02,39.5,39.75,39.38,39.5,55900,3.66398107688748,3.68717083053867,3.65284999513491,3.66398107688748,602636.846005689,0.0,1.0
1990-04-03,39.62,40.0,39.5,39.5,79600,3.67511215864005,3.71036058418985,3.66398107688748,3.66398107688748,858137.61971472,0.0,1.0
1990-04-04,39.62,40.12,39.38,39.88,135300,3.67511215864005,3.72149166594242,3.65284999513491,3.69922950243728,1458618.34104776,0.0,1.0
1990-04-05,40.5,40.5,39.62,39.88,128100,3.75674009149223,3.75674009149223,3.67511215864005,3.69922950243728,1380997.85283236,0.0,1.0
1990-04-06,40.25,40.62,40.0,40.5,116400,3.73355033784104,3.76787117324479,3.71036058418985,3.75674009149223,1254864.55948233,0.0,1.0
1990-04-09,40.38,40.5,40.12,40.25,100800,3.74560900973966,3.75674009149223,3.72149166594242,3.73355033784104,1086686.83501562,0.0,1.0
1990-04-10,41.0,41.12,40.25,40.38,51300,3.8031195987946,3.81425068054717,3.73355033784104,3.74560900973966,553045.978534738,0.0,1.0
1990-04-11,40.88,41.38,40.88,41.12,48600,3.79198851704203,3.8383680243444,3.79198851704203,3.81425068054717,523938.295453962,0.0,1.0
1990-04-12,41.12,41.5,40.62,40.62,31400,3.81425068054717,3.84949910609697,3.76787117324479,3.76787117324479,338511.573606058,0.0,1.0
1990-04-16,40.38,41.62,40.38,41.38,83900,3.74560900973966,3.86063018784954,3.74560900973966,3.8383680243444,904494.300176696,0.0,1.0
1990-04-17,41.0,41.38,40.25,40.5,89100,3.8031195987946,3.8383680243444,3.73355033784104,3.75674009149223,960553.541665598,0.0,1.0
1990-04-18,40.62,41.0,40.5,41.0,70700,3.76787117324479,3.8031195987946,3.75674009149223,3.8031195987946,762190.071781794,0.0,1.0
1990-04-19,40.0,40.5,40.0,40.38,84800,3.71036058418985,3.75674009149223,3.71036058418985,3.74560900973966,914196.861203623,0.0,1.0
1990-04-20,39.75,40.12,39.62,40.12,80400,3.68717083053867,3.72149166594242,3.67511215864005,3.72149166594242,866762.11840532,0.0,1.0
1990-04-23,39.12,39.38,38.75,39.38,66300,3.66212589659538,3.68646517913922,3.627489225283,3.68646517913922,708237.803187291,0.36,1.0
1990-04-24,38.88,39.12,38.88,39.12,58000,3.63965886655492,3.66212589659538,3.63965886655492,3.66212589659538,619574.548791295,0.0,1.0
1990-04-25,38.5,39.38,38.12,39.12,126300,3.60408606899086,3.68646517913922,3.56851327142679,3.66212589659538,1349176.99159208,0.0,1.0
1990-04-26,38.62,38.75,38.25,38.5,76000,3.61531958401109,3.627489225283,3.58068291269871,3.60408606899086,811856.30531273,0.0,1.0
1990-04-27,38.25,38.75,37.88,38.75,67400,3.58068291269871,3.627489225283,3.54604624138633,3.627489225283,719988.354974711,0.0,1.0
1990-04-30,38.12,38.25,37.75,38.0,200600,3.56851327142679,3.58068291269871,3.53387660011441,3.55727975640656,2142873.35323334,0.0,1.0
1990-05-01,37.88,38.38,37.62,38.25,80300,3.54604624138633,3.59285255397062,3.52170695884249,3.58068291269871,857790.28048174,0.0,1.0
1990-05-02,38.0,38.12,37.75,38.0,72200,3.55727975640656,3.56851327142679,3.53387660011441,3.55727975640656,771263.490047094,0.0,1.0
1990-05-03,39.12,39.25,38.12,38.25,96200,3.66212589659538,3.6742955378673,3.56851327142679,3.58068291269871,1027639.16540901,0.0,1.0
1990-05-04,39.25,39.25,38.88,39.12,86200,3.6742955378673,3.6742955378673,3.63965886655492,3.66212589659538,920815.967341545,0.0,1.0
1990-05-07,39.62,39.88,39.25,39.25,88500,3.70893220917968,3.73327149172352,3.6742955378673,3.6742955378673,945385.302897062,0.0,1.0
1990-05-08,39.75,40.0,39.75,39.75,76200,3.7211018504516,3.74450500674375,3.7211018504516,3.7211018504516,813992.76927408,0.0,1.0
1990-05-09,40.0,40.62,39.88,39.88,69800,3.74450500674375,3.80254483434827,3.73327149172352,3.73327149172352,745625.922510902,0.0,1.0
1990-05-10,40.5,40.75,39.88,39.88,36200,3.79131131932804,3.81471447562019,3.73327149172352,3.73327149172352,386699.977004222,0.0,1.0
1990-05-11,41.12,41.25,40.38,40.75,268800,3.84935114693257,3.86152078820449,3.78007780430781,3.81471447562019,2871407.56405345,0.0,1.0
1990-05-14,41.25,41.62,41.12,41.12,101900,3.86152078820449,3.89615745951687,3.84935114693257,3.84935114693257,1088528.38830746,0.0,1.0
1990-05-15,41.75,41.75,41.0,41.25,84200,3.90832710078879,3.90832710078879,3.83811763191234,3.86152078820449,899451.327728051,0.0,1.0
1990-05-16,41.62,41.62,41.12,41.5,107000,3.89615745951687,3.89615745951687,3.84935114693257,3.88492394449664,1143008.21932187,0.0,1.0
1990-05-17,40.88,41.5,40.88,41.38,97200,3.82688411689211,3.88492394449664,3.82688411689211,3.87369042947641,1038321.48521576,0.0,1.0
1990-05-18,41.38,41.38,41.0,41.12,170300,3.87369042947641,3.87369042947641,3.83811763191234,3.84935114693257,1819199.06308892,0.0,1.0
1990-05-21,41.38,41.75,41.12,41.38,89400,3.87369042947641,3.90832710078879,3.84935114693257,3.87369042947641,954999.390723132,0.0,1.0
1990-05-22,41.62,41.75,41.38,41.62,86600,3.89615745951687,3.90832710078879,3.87369042947641,3.89615745951687,925088.895264243,0.0,1.0
1990-05-23,41.5,41.75,41.38,41.62,53700,3.88492394449664,3.90832710078879,3.87369042947641,3.89615745951687,573640.573622284,0.0,1.0
1990-05-24,41.62,41.88,41.38,41.5,66800,3.89615745951687,3.9204967420607,3.87369042947641,3.88492394449664,713578.963090663,0.0,1.0
1990-05-25,42.0,42.5,41.5,41.5,71600,3.93173025708093,3.97853656966523,3.88492394449664,3.88492394449664,764854.098163047,0.0,1.0
1990-05-29,43.0,43.12,42.5,42.75,103900,4.02534288224953,4.03657639726976,3.97853656966523,4.00193972595738,1109893.02792096,0.0,1.0
1990-05-30,42.75,43.0,42.75,42.75,316600,4.00193972595738,4.02534288224953,4.00193972595738,4.00193972595738,3382022.45081593,0.0,1.0
1990-05-31,42.5,42.75,42.38,42.62,111600,3.97853656966523,4.00193972595738,3.967303054645,3.98977008468546,1192146.8904329,0.0,1.0
1990-06-01,42.38,43.0,42.0,42.5,202400,3.967303054645,4.02534288224953,3.93173025708093,3.97853656966523,2162101.52888548,0.0,1.0
1990-06-04,43.12,43.25,42.12,42.12,80200,4.03657639726976,4.04874603854168,3.94296377210116,3.94296377210116,856722.048501065,0.0,1.0
1990-06-05,43.5,43.62,43.12,43.38,99700,4.07214919483382,4.08338270985405,4.03657639726976,4.06091567981359,1065027.28473262,0.0,1.0
1990-06-06,42.62,43.38,42.62,43.38,95800,3.98977008468546,4.06091567981359,3.98977008468546,4.06091567981359,1023366.23748631,0.0,1.0
1990-06-07,42.88,43.0,42.5,42.62,94200,4.0141093672293,4.02534288224953,3.97853656966523,3.98977008468546,1006274.52579552,0.0,1.0
1990-06-08,42.25,43.0,42.0,42.62,76300,3.95513341337308,4.02534288224953,3.93173025708093,3.98977008468546,815061.001254755,0.0,1.0
1990-06-11,43.0,43.0,42.0,42.0,106200,4.02534288224953,4.02534288224953,3.93173025708093,3.93173025708093,1134462.36347647,0.0,1.0
1990-06-12,43.88,43.88,43.0,43.0,141800,4.10772199239789,4.10772199239789,4.02534288224953,4.02534288224953,1514752.94859665,0.0,1.0
1990-06-13,44.0,44.25,44.0,44.0,140300,4.11895550741812,4.14235866371027,4.11895550741812,4.11895550741812,1498729.46888653,0.0,1.0
1990-06-14,44.0,44.25,43.62,44.0,50500,4.11895550741812,4.14235866371027,4.08338270985405,4.11895550741812,539457.150240696,0.0,1.0
1990-06-15,44.0,44.38,43.88,43.88,148800,4.11895550741812,4.15452830498219,4.10772199239789,4.10772199239789,1589529.18724387,0.0,1.0
1990-06-18,43.75,44.0,43.5,44.0,71300,4.09555235112597,4.11895550741812,4.07214919483382,4.11895550741812,761649.402221023,0.0,1.0
1990-06-19,43.5,44.25,43.38,44.0,53500,4.07214919483382,4.14235866371027,4.06091567981359,4.11895550741812,571504.109660936,0.0,1.0
1990-06-20,43.88,43.88,43.38,43.38,74800,4.10772199239789,4.10772199239789,4.06091567981359,4.06091567981359,799037.521544635,0.0,1.0
1990-06-21,42.12,42.12,40.62,41.0,601100,3.94296377210116,3.94296377210116,3.80254483434827,3.83811763191234,6421142.4358353,0.0,1.0
1990-06-22,41.38,42.12,41.38,42.0,180900,3.87369042947641,3.94296377210116,3.87369042947641,3.93173025708093,1932431.65304043,0.0,1.0
1990-06-25,41.0,41.5,40.88,41.5,105200,3.83811763191234,3.88492394449664,3.82688411689211,3.88492394449664,1123780.04366973,0.0,1.0
1990-06-26,41.0,41.38,41.0,41.25,234400,3.83811763191234,3.87369042947641,3.83811763191234,3.86152078820449,2503935.76270137,0.0,1.0
1990-06-27,41.0,41.38,40.88,40.88,48900,3.83811763191234,3.87369042947641,3.82688411689211,3.82688411689211,522365.438549902,0.0,1.0
1990-06-28,41.38,41.38,41.0,41.25,122400,3.87369042947641,3.87369042947641,3.83811763191234,3.86152078820449,1307515.94434577,0.0,1.0
1990-06-29,42.12,42.25,41.25,41.25,94300,3.94296377210116,3.95513341337308,3.86152078820449,3.86152078820449,1007342.75777619,0.0,1.0
1990-07-02,41.88,42.12,41.75,42.12,49000,3.9204967420607,3.94296377210116,3.90832710078879,3.94296377210116,523433.670530577,0.0,1.0
1990-07-03,42.25,42.5,42.0,42.12,49700,3.95513341337308,3.97853656966523,3.93173025708093,3.94296377210116,530911.294395299,0.0,1.0
1990-07-05,41.75,42.25,41.38,42.25,74900,3.90832710078879,3.95513341337308,3.87369042947641,3.95513341337308,800105.753525309,0.0,1.0
1990-07-06,41.88,42.12,41.75,41.75,66900,3.9204967420607,3.94296377210116,3.90832710078879,3.90832710078879,714647.195071338,0.0,1.0
1990-07-09,42.12,42.38,41.75,42.12,111900,3.94296377210116,3.967303054645,3.90832710078879,3.94296377210116,1195351.58637493,0.0,1.0
1990-07-10,41.12,42.0,41.12,41.88,48900,3.84935114693257,3.93173025708093,3.84935114693257,3.9204967420607,522365.438549902,0.0,1.0
1990-07-11,41.25,41.5,41.12,41.12,52200,3.86152078820449,3.88492394449664,3.84935114693257,3.84935114693257,557617.093912165,0.0,1.0
1990-07-12,41.88,42.0,41.25,41.25,86400,3.9204967420607,3.93173025708093,3.86152078820449,3.86152078820449,922952.431302895,0.0,1.0
1990-07-13,42.75,42.88,42.12,42.25,97000,4.00193972595738,4.0141093672293,3.94296377210116,3.95513341337308,1036185.02125441,0.0,1.0
1990-07-16,42.88,42.88,42.5,42.88,32700,4.0141093672293,4.0141093672293,3.97853656966523,4.0141093672293,349311.857680609,0.0,1.0
1990-07-17,43.38,43.62,42.62,42.62,180000,4.06091567981359,4.08338270985405,3.98977008468546,3.98977008468546,1922817.56521436,0.0,1.0
1990-07-18,43.12,43.38,43.0,43.38,158800,4.03657639726976,4.06091567981359,4.02534288224953,4.06091567981359,1696352.38531134,0.0,1.0
1990-07-19,44.0,44.0,42.88,43.12,87900,4.11895550741812,4.11895550741812,4.0141093672293,4.03657639726976,938975.911013014,0.0,1.0
1990-07-20,44.88,45.38,44.12,44.12,459200,4.20133461756648,4.24814093015078,4.13018902243835,4.13018902243835,4905321.25525798,0.0,1.0
1990-07-23,43.62,44.5,43.12,44.25,84000,4.11708325491475,4.20014224767782,4.06989064539028,4.17654594291558,889969.858060563,0.36,1.0
1990-07-24,43.38,43.75,42.38,43.75,69200,4.094430802343,4.12935333339111,4.00004558329406,4.12935333339111,733165.644973703,0.0,1.0
1990-07-25,43.38,43.88,43.12,43.5,39100,4.094430802343,4.14162341186747,4.06989064539028,4.10575702862888,414259.779168667,0.0,1.0
1990-07-26,42.62,43.38,42.38,43.38,36000,4.02269803586581,4.094430802343,4.00004558329406,4.094430802343,381415.653454527,0.0,1.0
1990-07-27,43.0,43.12,42.12,42.5,40000,4.05856441910441,4.06989064539028,3.97550542634134,4.01137180957994,423795.17050503,0.0,1.0
1990-07-30,43.25,43.25,42.25,42.88,59000,4.08216072386664,4.08216072386664,3.9877755048177,4.04723819281853,625097.876494919,0.0,1.0
1990-07-31,43.88,43.88,43.38,43.38,52800,4.14162341186747,4.14162341186747,4.094430802343,4.094430802343,559409.62506664,0.0,1.0
1990-08-01,44.38,44.5,43.62,43.62,42600,4.18881602139194,4.20014224767782,4.11708325491475,4.11708325491475,451341.856587857,0.0,1.0
1990-08-02,43.0,44.0,42.25,44.0,60800,4.05856441910441,4.15294963815335,3.9877755048177,4.15294963815335,644168.659167645,0.0,1.0
1990-08-03,42.12,42.88,39.75,42.88,122700,3.97550542634134,4.04723819281853,3.75181245719535,4.04723819281853,1299991.68552418,0.0,1.0
1990-08-06,40.75,40.75,38.0,38.0,198200,3.84619767624429,3.84619767624429,3.58663832385971,3.58663832385971,2099905.06985242,0.0,1.0
1990-08-07,40.12,41.25,39.75,41.0,118600,3.78673498824346,3.89339028576876,3.75181245719535,3.86979398100653,1256552.68054741,0.0,1.0
1990-08-08,40.25,40.62,39.75,40.0,70000,3.79900506671982,3.83392759776793,3.75181245719535,3.77540876195759,741641.548383803,0.0,1.0
1990-08-09,40.75,41.12,40.0,40.0,55800,3.84619767624429,3.8811202072924,3.77540876195759,3.77540876195759,591194.262854517,0.0,1.0
1990-08-10,40.25,41.12,39.88,40.62,42800,3.79900506671982,3.8811202072924,3.76408253567171,3.83392759776793,453460.832440382,0.0,1.0
1990-08-13,39.88,40.38,39.75,40.0,36100,3.76408253567171,3.81127514519618,3.75181245719535,3.77540876195759,382475.14138079,0.0,1.0
1990-08-14,39.75,40.25,39.25,39.5,82200,3.75181245719535,3.79900506671982,3.70461984767088,3.72821615243312,870899.075387837,0.0,1.0
1990-08-15,40.25,40.5,40.0,40.0,37000,3.79900506671982,3.82260137148206,3.77540876195759,3.77540876195759,392010.532717153,0.0,1.0
1990-08-16,40.0,40.38,39.88,40.38,148000,3.77540876195759,3.81127514519618,3.76408253567171,3.81127514519618,1568042.13086861,0.0,1.0
1990-08-17,39.25,39.88,38.75,39.5,175900,3.70461984767088,3.76408253567171,3.65742723814641,3.72821615243312,1863639.26229587,0.0,1.0
1990-08-20,38.88,39.25,38.5,39.12,105200,3.66969731662277,3.70461984767088,3.63383093338418,3.69234976919452,1114581.29842823,0.0,1.0
1990-08-21,38.12,38.88,36.62,38.88,92100,3.59796455014558,3.66969731662277,3.45638672157217,3.66969731662277,975788.380087832,0.0,1.0
1990-08-22,36.62,38.5,36.62,38.25,61100,3.45638672157217,3.63383093338418,3.45638672157217,3.61023462862194,647347.122946433,0.0,1.0
1990-08-23,35.25,35.5,34.62,35.0,77000,3.32707897147512,3.35067527623736,3.26761628347429,3.30348266671289,815805.703222184,0.0,1.0
1990-08-24,35.75,36.12,35.25,35.5,81600,3.37427158099959,3.4091941120477,3.32707897147512,3.35067527623736,864542.147830262,0.0,1.0
1990-08-27,37.88,37.88,36.38,36.38,56500,3.57531209757384,3.57531209757384,3.43373426900043,3.43373426900043,598610.678338354,0.0,1.0
1990-08-28,38.38,39.12,38.0,38.12,59300,3.6225047070983,3.69234976919452,3.58663832385971,3.59796455014558,628276.340273708,0.0,1.0
1990-08-29,37.88,38.0,37.5,38.0,170400,3.57531209757384,3.58663832385971,3.53944571433524,3.58663832385971,1805367.42635143,0.0,1.0
1990-08-30,36.5,38.0,36.5,38.0,81300,3.4450604952863,3.58663832385971,3.4450604952863,3.58663832385971,861363.684051473,0.0,1.0
1990-08-31,37.5,37.5,36.12,36.25,93000,3.53944571433524,3.53944571433524,3.4091941120477,3.42146419052406,985323.771424194,0.0,1.0
1990-09-04,37.12,37.25,36.75,37.25,59000,3.50357933109664,3.515849409573,3.46865680004853,3.515849409573,625097.876494919,0.0,1.0
1990-09-05,36.0,37.25,36.0,37.25,82800,3.39786788576183,3.515849409573,3.39786788576183,3.515849409573,877256.002945412,0.0,1.0
1990-09-06,35.25,36.0,35.12,36.0,95700,3.32707897147512,3.39786788576183,3.31480889299876,3.39786788576183,1013929.94543329,0.0,1.0
1990-09-07,35.12,35.38,35.0,35.25,57100,3.31480889299876,3.33934904995149,3.30348266671289,3.32707897147512,604967.605895931,0.0,1.0
1990-09-10,35.25,35.62,35.0,35.25,135200,3.32707897147512,3.36200150252323,3.30348266671289,3.32707897147512,1432427.676307,0.0,1.0
1990-09-11,35.25,35.5,34.75,35.12,118700,3.32707897147512,3.35067527623736,3.27988636195065,3.31480889299876,1257612.16847368,0.0,1.0
1990-09-12,35.38,35.38,35.0,35.38,87700,3.33934904995149,3.33934904995149,3.30348266671289,3.33934904995149,929170.911332277,0.0,1.0
1990-09-13,35.88,35.88,35.12,35.5,76800,3.38654165947596,3.38654165947596,3.31480889299876,3.35067527623736,813686.727369657,0.0,1.0
1990-09-14,34.5,35.62,34.25,35.62,123100,3.25629005718842,3.36200150252323,3.23269375242618,3.36200150252323,1304229.63722923,0.0,1.0
1990-09-17,34.25,34.62,34.0,34.12,173600,3.23269375242618,3.26761628347429,3.20909744766395,3.22042367394982,1839271.03999183,0.0,1.0
1990-09-18,34.25,34.25,33.88,34.0,112200,3.23269375242618,3.23269375242618,3.19777122137808,3.20909744766395,1188745.45326661,0.0,1.0
1990-09-19,34.38,34.62,34.12,34.25,77900,3.24496383090255,3.26761628347429,3.22042367394982,3.23269375242618,825341.094558545,0.0,1.0
1990-09-20,34.38,34.5,33.75,34.5,106800,3.24496383090255,3.25629005718842,3.18550114290171,3.25629005718842,1131533.10524843,0.0,1.0
1990-09-21,34.25,34.38,33.88,34.38,86200,3.23269375242618,3.24496383090255,3.19777122137808,3.24496383090255,913278.592438341,0.0,1.0
1990-09-24,33.75,34.0,33.75,34.0,55300,3.18550114290171,3.20909744766395,3.18550114290171,3.20909744766395,585896.823223205,0.0,1.0
1990-09-25,34.62,34.75,33.75,34.0,44900,3.26761628347429,3.27988636195065,3.18550114290171,3.20909744766395,475710.078891896,0.0,1.0
1990-09-26,34.12,35.0,34.0,34.62,50600,3.22042367394982,3.30348266671289,3.20909744766395,3.26761628347429,536100.890688863,0.0,1.0
1990-09-27,33.62,34.5,33.0,34.12,63700,3.17323106442535,3.25629005718842,3.11471222861501,3.22042367394982,674893.809029261,0.0,1.0
1990-09-28,33.88,34.0,33.12,33.38,65200,3.19777122137808,3.20909744766395,3.12603845490088,3.15057861185361,690786.127923198,0.0,1.0
1990-10-01,36.12,36.75,34.12,34.12,114800,3.4091941120477,3.46865680004853,3.22042367394982,3.22042367394982,1216292.13934944,0.0,1.0
1990-10-02,36.0,37.0,36.0,36.5,78200,3.39786788576183,3.49225310481077,3.39786788576183,3.4450604952863,828519.558337333,0.0,1.0
1990-10-03,35.75,36.38,35.62,35.88,61100,3.37427158099959,3.43373426900043,3.36200150252323,3.38654165947596,647347.122946434,0.0,1.0
1990-10-04,35.5,36.12,35.5,35.75,65000,3.35067527623736,3.4091941120477,3.35067527623736,3.37427158099959,688667.152070674,0.0,1.0
1990-10-05,36.0,36.5,35.12,35.25,148700,3.39786788576183,3.4450604952863,3.31480889299876,3.32707897147512,1575458.54635245,0.0,1.0
1990-10-08,36.0,36.38,36.0,36.25,73200,3.39786788576183,3.43373426900043,3.39786788576183,3.42146419052406,775545.162024205,0.0,1.0
1990-10-09,35.38,36.0,35.38,36.0,46300,3.33934904995149,3.39786788576183,3.33934904995149,3.39786788576183,490542.909859572,0.0,1.0
1990-10-10,35.62,36.38,35.5,35.75,60900,3.36200150252323,3.43373426900043,3.35067527623736,3.37427158099959,645228.147093909,0.0,1.0
1990-10-11,36.0,36.38,35.75,36.25,166300,3.39786788576183,3.43373426900043,3.37427158099959,3.42146419052406,1761928.42137466,0.0,1.0
1990-10-12,35.88,36.25,35.88,36.12,108400,3.38654165947596,3.42146419052406,3.38654165947596,3.4091941120477,1148484.91206863,0.0,1.0
1990-10-15,35.62,36.12,35.0,36.0,80600,3.36200150252323,3.4091941120477,3.30348266671289,3.39786788576183,853947.268567636,0.0,1.0
1990-10-16,34.5,35.88,34.5,35.75,111200,3.25629005718842,3.38654165947596,3.25629005718842,3.37427158099959,1178150.57400398,0.0,1.0
1990-10-17,33.62,35.75,33.38,34.75,210200,3.17323106442535,3.37427158099959,3.15057861185361,3.27988636195065,2227043.62100393,0.0,1.0
1990-10-18,32.5,33.12,32.12,33.0,287300,3.06751961909054,3.12603845490088,3.03165323585194,3.11471222861501,3043908.81215238,0.0,1.0
1990-10-19,32.75,33.12,32.25,32.75,172500,3.09111592385277,3.12603845490088,3.0439233143283,3.09111592385277,1827616.67280294,0.0,1.0
1990-10-22,34.12,34.38,32.25,32.38,111500,3.25440235280744,3.27920143286986,3.07603973851231,3.08843927854352,1168994.97590337,0.36,1.0
1990-10-23,33.12,33.88,33.0,33.88,75600,3.15902127564427,3.23151089428828,3.14757554638469,3.23151089428828,792610.046442104,0.0,1.0
1990-10-24,33.25,33.62,33.0,33.0,86900,3.17142081567548,3.20671181422585,3.14757554638469,3.14757554638469,911082.183013477,0.0,1.0
1990-10-25,33.12,33.38,33.0,33.38,94800,3.15902127564427,3.18382035570669,3.14757554638469,3.18382035570669,993907.836014702,0.0,1.0
1990-10-26,32.88,33.12,32.88,33.0,51300,3.13612981712511,3.15902127564427,3.13612981712511,3.14757554638469,537842.531514285,0.0,1.0
1990-10-29,32.88,33.12,32.62,33.0,136300,3.13612981712511,3.15902127564427,3.11133073706268,3.14757554638469,1429004.62076797,0.0,1.0
1990-10-30,33.25,33.25,33.0,33.0,48700,3.17142081567548,3.17142081567548,3.14757554638469,3.14757554638469,510583.455842996,0.0,1.0
1990-10-31,32.75,33.12,32.62,33.0,138400,3.12373027709389,3.15902127564427,3.11133073706268,3.14757554638469,1451021.56650248,0.0,1.0
1990-11-01,33.0,33.0,32.5,32.5,63900,3.14757554638469,3.14757554638469,3.0998850078031,3.0998850078031,669944.205921302,0.0,1.0
1990-11-02,33.88,33.88,32.88,33.0,87400,3.23151089428828,3.23151089428828,3.13612981712511,3.14757554638469,916324.312950264,0.0,1.0
1990-11-05,34.0,34.25,33.75,34.25,64500,3.24295662354786,3.26680189283865,3.21911135425707,3.26680189283865,676234.761845446,0.0,1.0
1990-11-06,34.12,34.25,33.75,33.75,134700,3.25440235280744,3.26680189283865,3.21911135425707,3.21911135425707,1412229.80497026,0.0,1.0
1990-11-07,34.0,34.12,33.75,34.12,135200,3.24295662354786,3.25440235280744,3.21911135425707,3.25440235280744,1417471.93490704,0.0,1.0
1990-11-08,33.62,33.75,33.5,33.75,89000,3.20671181422585,3.21911135425707,3.19526608496627,3.21911135425707,933099.128747981,0.0,1.0
1990-11-09,33.88,33.88,33.62,33.75,61900,3.23151089428828,3.23151089428828,3.20671181422585,3.21911135425707,648975.686174157,0.0,1.0
1990-11-12,33.5,34.12,33.5,33.62,63800,3.19526608496627,3.25440235280744,3.19526608496627,3.20671181422585,668895.779933946,0.0,1.0
1990-11-13,33.62,33.62,33.38,33.5,46400,3.20671181422585,3.20671181422585,3.18382035570669,3.19526608496627,486469.658133779,0.0,1.0
1990-11-14,34.38,34.62,33.5,33.5,131800,3.27920143286986,3.30209289138903,3.19526608496627,3.19526608496627,1381825.4513369,0.0,1.0
1990-11-15,35.0,35.25,34.25,34.5,94400,3.33833770071103,3.36218297000182,3.26680189283865,3.29064716212944,989714.132065274,0.0,1.0
1990-11-16,35.12,35.5,35.0,35.12,47400,3.34978342997061,3.38602823929262,3.33833770071103,3.34978342997061,496953.918007352,0.0,1.0
1990-11-19,35.75,36.25,35.38,35.38,153000,3.40987350858341,3.457564047165,3.37458251003304,3.37458251003304,1604091.76065664,0.0,1.0
1990-11-20,35.38,36.25,35.38,36.0,53900,3.37458251003304,3.457564047165,3.37458251003304,3.4337187778742,565101.607185574,0.0,1.0
1990-11-21,36.0,36.0,35.5,35.5,23500,3.4337187778742,3.4337187778742,3.38602823929262,3.38602823929262,246380.107028961,0.0,1.0
1990-11-23,36.25,36.38,36.0,36.0,67500,3.457564047165,3.46996358719621,3.4337187778742,3.4337187778742,707687.541466164,0.0,1.0
1990-11-26,36.12,36.12,35.62,36.0,57700,3.44516450713378,3.44516450713378,3.3974739685522,3.4337187778742,604941.794705152,0.0,1.0
1990-11-27,36.38,36.88,36.12,36.5,33900,3.46996358719621,3.5176541257778,3.44516450713378,3.48140931645579,355416.409714118,0.0,1.0
1990-11-28,35.5,36.62,35.5,36.38,156700,3.38602823929262,3.49285504571537,3.38602823929262,3.46996358719621,1642883.52218886,0.0,1.0
1990-11-29,34.75,35.62,34.75,35.62,275800,3.31449243142024,3.3974739685522,3.31449243142024,3.3974739685522,2891558.87313138,0.0,1.0
1990-11-30,35.88,36.0,34.62,34.75,62700,3.42227304861462,3.4337187778742,3.30209289138903,3.31449243142024,657363.094073016,0.0,1.0
1990-12-03,36.75,36.88,36.12,36.12,78300,3.50525458574658,3.5176541257778,3.44516450713378,3.44516450713378,820917.548100752,0.0,1.0
1990-12-04,36.62,36.75,36.0,36.75,36900,3.49285504571537,3.50525458574658,3.4337187778742,3.50525458574658,386869.189334837,0.0,1.0
1990-12-05,38.0,38.25,36.62,36.62,46900,3.62448093220055,3.64832620149134,3.49285504571537,3.49285504571537,491711.788070565,0.0,1.0
1990-12-06,38.12,38.75,37.88,38.25,110800,3.63592666146013,3.69601674007293,3.61303520294097,3.64832620149134,1161655.99399187,0.0,1.0
1990-12-07,38.25,38.5,38.12,38.38,82200,3.64832620149134,3.67217147078213,3.63592666146013,3.66072574152255,861806.161607686,0.0,1.0
1990-12-10,38.62,39.0,38.5,38.62,39700,3.68361720004171,3.71986200936372,3.67217147078213,3.68361720004171,416225.116980841,0.0,1.0
1990-12-11,38.25,38.75,38.25,38.5,36200,3.64832620149134,3.69601674007293,3.64832620149134,3.67217147078213,379530.207423336,0.0,1.0
1990-12-12,38.0,38.38,37.75,38.25,43700,3.62448093220055,3.66072574152255,3.60063566290976,3.64832620149134,458162.156475132,0.0,1.0
1990-12-13,37.38,37.88,37.38,37.75,62000,3.56534466435938,3.61303520294097,3.56534466435938,3.60063566290976,650024.112161515,0.0,1.0
1990-12-14,37.12,37.38,36.5,37.38,41200,3.54054558429696,3.56534466435938,3.48140931645579,3.56534466435938,431951.5067912,0.0,1.0
1990-12-17,36.75,36.88,36.38,36.88,31100,3.50525458574658,3.5176541257778,3.46996358719621,3.5176541257778,326060.482068115,0.0,1.0
1990-12-18,37.0,37.0,36.62,36.88,52000,3.52909985503738,3.52909985503738,3.49285504571537,3.5176541257778,545181.513425786,0.0,1.0
1990-12-19,37.0,37.25,36.75,37.0,114700,3.52909985503738,3.55294512432817,3.50525458574658,3.52909985503738,1202544.6074988,0.0,1.0
1990-12-20,37.0,37.0,36.75,36.75,87000,3.52909985503738,3.52909985503738,3.50525458574658,3.50525458574658,912130.609000834,0.0,1.0
1990-12-21,37.25,38.25,37.25,38.25,110600,3.55294512432817,3.64832620149134,3.55294512432817,3.64832620149134,1159559.14201715,0.0,1.0
1990-12-24,37.25,37.5,37.25,37.5,15100,3.55294512432817,3.57679039361896,3.55294512432817,3.57679039361896,158312.324090949,0.0,1.0
1990-12-26,37.75,38.0,37.25,37.25,24200,3.60063566290976,3.62448093220055,3.55294512432817,3.55294512432817,253719.088940462,0.0,1.0
1990-12-27,37.0,38.0,37.0,37.88,51300,3.52909985503738,3.62448093220055,3.52909985503738,3.61303520294097,537842.531514285,0.0,1.0
1990-12-28,37.38,37.38,36.75,37.12,25200,3.56534466435938,3.56534466435938,3.50525458574658,3.54054558429696,264203.348814035,0.0,1.0
1990-12-31,37.75,37.75,37.5,37.62,42700,3.60063566290976,3.60063566290976,3.57679039361896,3.58823612287854,447677.896601559,0.0,1.0
1991-01-02,37.62,38.0,37.5,37.75,48400,3.58823612287854,3.62448093220055,3.57679039361896,3.60063566290976,507438.177880925,0.0,1.0
1991-01-03,37.25,37.62,36.88,37.62,133900,3.55294512432817,3.58823612287854,3.5176541257778,3.58823612287854,1403842.3970714,0.0,1.0
1991-01-04,36.88,37.0,36.5,37.0,98500,3.5176541257778,3.52909985503738,3.48140931645579,3.52909985503738,1032699.59754692,0.0,1.0
1991-01-07,36.0,36.88,35.25,36.88,46200,3.4337187778742,3.5176541257778,3.36218297000182,3.5176541257778,484372.806159065,0.0,1.0
1991-01-08,36.25,36.25,35.25,35.75,37200,3.457564047165,3.457564047165,3.36218297000182,3.40987350858341,390014.467296908,0.0,1.0
1991-01-09,35.88,37.0,35.0,36.5,62000,3.42227304861462,3.52909985503738,3.33833770071103,3.48140931645579,650024.112161515,0.0,1.0
1991-01-10,36.75,36.75,36.0,36.12,47600,3.50525458574658,3.50525458574658,3.4337187778742,3.44516450713378,499050.769982066,0.0,1.0
1991-01-11,36.5,36.62,36.25,36.5,17700,3.48140931645579,3.49285504571537,3.457564047165,3.48140931645579,185571.399762239,0.0,1.0
1991-01-14,35.88,36.62,35.62,36.62,37900,3.42227304861462,3.49285504571537,3.3974739685522,3.49285504571537,397353.44920841,0.0,1.0
1991-01-15,35.75,36.12,35.5,36.12,13600,3.40987350858341,3.44516450713378,3.38602823929262,3.44516450713378,142585.93428059,0.0,1.0
1991-01-16,36.38,36.62,35.75,36.12,22400,3.46996358719621,3.49285504571537,3.40987350858341,3.44516450713378,234847.421168031,0.0,1.0
1991-01-17,38.38,38.5,37.75,38.25,165900,3.66072574152255,3.67217147078213,3.60063566290976,3.64832620149134,1739338.71302573,0.0,1.0
1991-01-18,39.62,39.62,38.62,38.75,144800,3.77899827720489,3.77899827720489,3.68361720004171,3.69601674007293,1518120.82969334,0.0,1.0
1991-01-21,38.88,39.5,38.62,39.38,193300,3.70841628010414,3.76755254794531,3.68361720004171,3.75610681868573,2026607.43356163,0.0,1.0
1991-01-22,38.25,38.25,38.0,38.12,77600,3.68266338927008,3.68266338927008,3.65859369391538,3.67014714768563,805992.752052289,0.36,1.0
1991-01-23,37.5,37.62,37.38,37.62,34200,3.61045430320596,3.62200775697622,3.5989008494357,3.62200775697622,355218.455157065,0.0,1.0
1991-01-24,37.38,37.62,37.25,37.62,111600,3.5989008494357,3.62200775697622,3.58638460785126,3.62200775697622,1159133.906302,0.0,1.0
1991-01-25,37.62,37.88,37.25,37.38,72300,3.62200775697622,3.64704024014512,3.58638460785126,3.5989008494357,750944.27800748,0.0,1.0
1991-01-28,37.88,38.0,37.5,37.88,41000,3.64704024014512,3.65859369391538,3.61045430320596,3.64704024014512,425846.686007007,0.0,1.0
1991-01-29,37.5,37.75,37.25,37.62,38400,3.61045430320596,3.63452399856067,3.58638460785126,3.62200775697622,398841.774211442,0.0,1.0
1991-01-30,37.5,38.0,37.5,37.88,37000,3.61045430320596,3.65859369391538,3.61045430320596,3.64704024014512,384300.667859983,0.0,1.0
1991-01-31,37.88,37.88,37.12,37.5,190900,3.64704024014512,3.64704024014512,3.57386836626681,3.61045430320596,1982783.71606677,0.0,1.0
1991-02-01,38.12,38.38,37.62,37.88,74200,3.67014714768563,3.69517963085453,3.62200775697622,3.64704024014512,770678.636627318,0.0,1.0
1991-02-04,38.12,38.25,37.75,38.25,123400,3.67014714768563,3.68266338927008,3.63452399856067,3.68266338927008,1281694.65983573,0.0,1.0
1991-02-05,38.5,38.62,37.75,38.0,52100,3.70673308462479,3.71828653839505,3.63452399856067,3.65859369391538,541136.886365002,0.0,1.0
1991-02-06,39.38,39.62,38.38,38.5,77800,3.79145841227336,3.81456531981387,3.69517963085453,3.70673308462479,808070.052959638,0.0,1.0
1991-02-07,39.25,40.25,39.0,39.12,107200,3.77894217068891,3.87522095210773,3.7548724753342,3.76642592910446,1113433.28634027,0.0,1.0
1991-02-08,38.88,39.38,38.62,38.88,74100,3.74331902156394,3.79145841227336,3.71828653839505,3.74331902156394,769639.986173642,0.0,1.0
1991-02-11,39.75,39.88,38.75,38.88,71000,3.82708156139832,3.83959780298277,3.7308027799795,3.74331902156394,737441.822109697,0.0,1.0
1991-02-12,39.62,39.88,39.38,39.75,142300,3.81456531981387,3.83959780298277,3.79145841227336,3.82708156139832,1477999.59558042,0.0,1.0
1991-02-13,39.88,39.88,39.38,39.62,97000,3.83959780298277,3.83959780298277,3.79145841227336,3.81456531981387,1007490.94006536,0.0,1.0
1991-02-14,39.0,39.88,38.5,39.62,44700,3.7548724753342,3.83959780298277,3.70673308462479,3.81456531981387,464276.752793006,0.0,1.0
1991-02-15,39.5,39.5,39.0,39.12,97800,3.80301186604361,3.80301186604361,3.7548724753342,3.76642592910446,1015800.14369477,0.0,1.0
1991-02-19,38.88,39.5,38.75,39.5,49000,3.74331902156394,3.80301186604361,3.7308027799795,3.80301186604361,508938.722301059,0.0,1.0
1991-02-20,37.75,38.75,37.5,38.5,104300,3.63452399856067,3.7308027799795,3.61045430320596,3.70673308462479,1083312.42318368,0.0,1.0
1991-02-21,37.38,38.0,37.38,37.88,122200,3.5989008494357,3.65859369391538,3.5989008494357,3.64704024014512,1269230.85439162,0.0,1.0
1991-02-22,38.12,38.75,37.38,37.38,82100,3.67014714768563,3.7308027799795,3.5989008494357,3.5989008494357,852732.022467692,0.0,1.0
1991-02-25,39.88,39.88,39.25,39.5,92100,3.83959780298277,3.83959780298277,3.77894217068891,3.80301186604361,956597.067835254,0.0,1.0
1991-02-26,39.38,39.75,39.38,39.62,65400,3.79145841227336,3.82708156139832,3.79145841227336,3.81456531981387,679277.39670386,0.0,1.0
1991-02-27,39.25,39.5,39.25,39.25,53500,3.77894217068891,3.80301186604361,3.77894217068891,3.77894217068891,555677.992716461,0.0,1.0
1991-02-28,39.38,39.62,39.25,39.38,47800,3.79145841227336,3.81456531981387,3.77894217068891,3.79145841227336,496474.91685695,0.0,1.0
1991-03-01,39.88,39.88,39.25,39.38,30100,3.83959780298277,3.83959780298277,3.77894217068891,3.79145841227336,312633.786556364,0.0,1.0
1991-03-04,39.75,39.88,39.38,39.88,64100,3.82708156139832,3.83959780298277,3.79145841227336,3.83959780298277,665774.940806078,0.0,1.0
1991-03-05,40.12,40.38,39.62,39.75,268300,3.86270471052329,3.88773719369218,3.81456531981387,3.82708156139832,2786699.16721171,0.0,1.0
1991-03-06,40.0,40.38,39.62,40.38,133500,3.85115125675303,3.88773719369218,3.81456531981387,3.88773719369218,1386598.35565696,0.0,1.0
1991-03-07,39.75,40.0,39.75,39.75,120700,3.82708156139832,3.85115125675303,3.82708156139832,3.82708156139832,1253651.09758648,0.0,1.0
1991-03-08,39.88,40.12,39.62,39.62,127100,3.83959780298277,3.86270471052329,3.81456531981387,3.81456531981387,1320124.72662172,0.0,1.0
1991-03-11,40.0,40.0,39.88,39.88,33900,3.85115125675303,3.85115125675303,3.83959780298277,3.83959780298277,352102.503796038,0.0,1.0
1991-03-12,39.0,39.62,38.5,39.62,164200,3.7548724753342,3.81456531981387,3.70673308462479,3.81456531981387,1705464.04493538,0.0,1.0
1991-03-13,39.25,39.38,38.88,39.0,120000,3.77894217068891,3.79145841227336,3.74331902156394,3.7548724753342,1246380.54441075,0.0,1.0
1991-03-14,39.75,39.88,39.25,39.25,147600,3.82708156139832,3.83959780298277,3.77894217068891,3.77894217068891,1533048.06962523,0.0,1.0
1991-03-15,39.62,39.75,39.25,39.62,108900,3.81456531981387,3.82708156139832,3.77894217068891,3.81456531981387,1131090.34405276,0.0,1.0
1991-03-18,40.0,40.0,39.5,39.62,137300,3.85115125675303,3.85115125675303,3.80301186604361,3.81456531981387,1426067.07289664,0.0,1.0
1991-03-19,39.62,39.88,39.5,39.62,140500,3.81456531981387,3.83959780298277,3.80301186604361,3.81456531981387,1459303.88741426,0.0,1.0
1991-03-20,40.0,40.0,39.62,39.62,75300,3.85115125675303,3.85115125675303,3.81456531981387,3.81456531981387,782103.791617748,0.0,1.0
1991-03-21,40.0,40.12,39.88,40.0,114400,3.85115125675303,3.86270471052329,3.83959780298277,3.85115125675303,1188216.11900492,0.0,1.0
1991-03-22,39.5,39.88,39.38,39.75,47400,3.80301186604361,3.83959780298277,3.79145841227336,3.82708156139832,492320.315042249,0.0,1.0
1991-03-25,39.5,39.5,39.0,39.5,100400,3.80301186604361,3.80301186604361,3.7548724753342,3.80301186604361,1042805.05549033,0.0,1.0
1991-03-26,39.62,39.62,39.12,39.5,76800,3.81456531981387,3.81456531981387,3.76642592910446,3.80301186604361,797683.548422884,0.0,1.0
1991-03-27,39.25,39.75,39.25,39.5,43500,3.77894217068891,3.82708156139832,3.77894217068891,3.80301186604361,451812.947348898,0.0,1.0
1991-03-28,39.5,39.5,39.0,39.0,56200,3.80301186604361,3.80301186604361,3.7548724753342,3.7548724753342,583721.554965704,0.0,1.0
1991-04-01,38.38,39.5,38.38,39.5,147800,3.69517963085453,3.80301186604361,3.69517963085453,3.80301186604361,1535125.37053258,0.0,1.0
1991-04-02,39.75,39.88,38.75,38.75,112400,3.82708156139832,3.83959780298277,3.7308027799795,3.7308027799795,1167443.10993141,0.0,1.0
1991-04-03,39.62,39.75,39.38,39.62,125500,3.81456531981387,3.82708156139832,3.79145841227336,3.81456531981387,1303506.31936292,0.0,1.0
1991-04-04,40.0,40.0,39.62,39.62,88400,3.85115125675303,3.85115125675303,3.81456531981387,3.81456531981387,918167.001049255,0.0,1.0
1991-04-05,39.75,39.88,39.62,39.88,47500,3.82708156139832,3.83959780298277,3.81456531981387,3.83959780298277,493358.965495924,0.0,1.0
1991-04-08,39.88,39.88,39.75,39.88,38500,3.83959780298277,3.83959780298277,3.82708156139832,3.83959780298277,399880.424665117,0.0,1.0
1991-04-09,39.62,39.88,39.62,39.75,58500,3.81456531981387,3.83959780298277,3.81456531981387,3.82708156139832,607610.515400243,0.0,1.0
1991-04-10,39.25,39.62,39.12,39.5,54800,3.77894217068891,3.81456531981387,3.76642592910446,3.80301186604361,569180.448614244,0.0,1.0
1991-04-11,38.75,39.38,38.75,39.25,62600,3.7308027799795,3.79145841227336,3.7308027799795,3.77894217068891,650195.184000943,0.0,1.0
1991-04-12,38.75,38.75,38.0,38.62,154900,3.7308027799795,3.7308027799795,3.65859369391538,3.71828653839505,1608869.55274355,0.0,1.0
1991-04-15,38.5,38.75,38.0,38.75,84400,3.70673308462479,3.7308027799795,3.65859369391538,3.7308027799795,876620.98290223,0.0,1.0
1991-04-16,39.12,39.12,38.38,38.5,37700,3.76642592910446,3.76642592910446,3.69517963085453,3.70673308462479,391571.221035712,0.0,1.0
1991-04-17,39.0,39.0,38.75,39.0,66800,3.7548724753342,3.7548724753342,3.7308027799795,3.7548724753342,693818.50305532,0.0,1.0
1991-04-18,39.5,39.75,39.0,39.0,64800,3.80301186604361,3.82708156139832,3.7548724753342,3.7548724753342,673045.493981808,0.0,1.0
1991-04-19,39.5,39.88,39.5,39.75,81900,3.80301186604361,3.83959780298277,3.80301186604361,3.82708156139832,850654.721560341,0.0,1.0
1991-04-22,39.25,39.38,39.0,39.12,104300,3.81649089544225,3.8291315022297,3.79218203623561,3.8038502886548,1072654.20307668,0.39,1.0
1991-04-23,39.12,39.5,39.12,39.25,201400,3.8038502886548,3.84079975464889,3.8038502886548,3.81649089544225,2071261.32789686,0.0,1.0
1991-04-24,38.88,39.0,38.62,39.0,241300,3.78051378381643,3.79218203623561,3.75523257024152,3.79218203623561,2481605.55323492,0.0,1.0
1991-04-25,38.0,39.0,37.88,38.75,116300,3.69494659940906,3.79218203623561,3.68327834698987,3.76787317702897,1196066.00017083,0.0,1.0
1991-04-26,38.38,38.5,37.62,37.75,137800,3.73189606540315,3.74356431782234,3.65799713341497,3.67063774020242,1417178.80329785,0.0,1.0
1991-04-29,38.62,39.0,38.5,38.62,119800,3.75523257024152,3.79218203623561,3.74356431782234,3.75523257024152,1232061.10765662,0.0,1.0
1991-04-30,38.5,39.12,38.38,38.62,207100,3.74356431782234,3.8038502886548,3.73189606540315,3.75523257024152,2129881.93151658,0.0,1.0
1991-05-01,38.5,38.62,38.25,38.62,68300,3.74356431782234,3.75523257024152,3.7192554586157,3.75523257024152,702418.811794218,0.0,1.0
1991-05-02,38.0,38.38,37.88,38.38,81000,3.69494659940906,3.73189606540315,3.68327834698987,3.73189606540315,833029.63038553,0.0,1.0
1991-05-03,38.5,38.5,37.88,38.0,219800,3.74356431782234,3.74356431782234,3.68327834698987,3.69494659940906,2260492.75010789,0.0,1.0
1991-05-06,38.38,38.5,38.25,38.5,36700,3.73189606540315,3.74356431782234,3.7192554586157,3.74356431782234,377434.412779617,0.0,1.0
1991-05-07,37.88,38.25,37.62,38.12,73900,3.68327834698987,3.7192554586157,3.65799713341497,3.70661485182824,760010.98377149,0.0,1.0
1991-05-08,38.0,38.0,37.5,37.75,137700,3.69494659940906,3.69494659940906,3.64632888099578,3.67063774020242,1416150.3716554,0.0,1.0
1991-05-09,38.0,38.25,37.88,38.0,150800,3.69494659940906,3.7192554586157,3.68327834698987,3.69494659940906,1550874.91681652,0.0,1.0
1991-05-10,37.38,38.25,37.38,38.25,93700,3.63466062857659,3.7192554586157,3.63466062857659,3.7192554586157,963640.448976843,0.0,1.0
1991-05-13,37.12,37.5,37.0,37.5,107200,3.60937941500169,3.64632888099578,3.5977111625825,3.64632888099578,1102478.72070776,0.0,1.0
1991-05-14,37.0,37.38,37.0,37.0,99800,3.5977111625825,3.63466062857659,3.5977111625825,3.5977111625825,1026374.77916637,0.0,1.0
1991-05-15,37.12,37.5,36.75,37.12,110200,3.60937941500169,3.64632888099578,3.57340230337587,3.60937941500169,1133331.6699813,0.0,1.0
1991-05-16,37.62,37.62,36.88,37.12,130000,3.65799713341497,3.65799713341497,3.58604291016332,3.60937941500169,1336961.13518665,0.0,1.0
1991-05-17,40.0,40.12,38.25,38.25,682000,3.88941747306217,3.90108572548135,3.7192554586157,3.7192554586157,7013903.80151767,0.0,1.0
1991-05-20,40.5,40.75,37.75,39.75,478200,3.93803519147544,3.96234405068208,3.67063774020242,3.86510861385553,4917960.11420199,0.0,1.0
1991-05-21,40.75,40.75,40.25,40.38,377500,3.96234405068208,3.96234405068208,3.9137263322688,3.92636693905626,3882329.45025355,0.0,1.0
1991-05-22,40.5,40.75,40.38,40.75,170800,3.93803519147544,3.96234405068208,3.92636693905626,3.96234405068208,1756561.24530677,0.0,1.0
1991-05-23,39.12,40.5,39.12,40.38,72000,3.8038502886548,3.93803519147544,3.8038502886548,3.92636693905626,740470.782564916,0.0,1.0
1991-05-24,39.0,39.62,39.0,39.38,109800,3.79218203623561,3.85246800706808,3.79218203623561,3.8291315022297,1129217.9434115,0.0,1.0
1991-05-28,38.88,38.88,38.75,38.75,88800,3.78051378381643,3.78051378381643,3.76787317702897,3.76787317702897,913247.298496729,0.0,1.0
1991-05-29,39.75,40.0,38.75,39.12,296500,3.86510861385553,3.88941747306217,3.76787317702897,3.8038502886548,3049299.81986802,0.0,1.0
1991-05-30,40.75,41.25,39.88,39.88,304600,3.96234405068208,4.01096176909536,3.87774922064298,3.87774922064298,3132602.78290658,0.0,1.0
1991-05-31,40.75,41.0,40.62,40.75,222900,3.96234405068208,3.98665290988872,3.94970344389463,3.96234405068208,2292374.13102389,0.0,1.0
1991-06-03,40.5,40.75,40.5,40.62,82500,3.93803519147544,3.96234405068208,3.93803519147544,3.94970344389463,848456.1050223,0.0,1.0
1991-06-04,40.12,40.5,39.75,40.5,89600,3.90108572548135,3.93803519147544,3.86510861385553,3.93803519147544,921474.75163634,0.0,1.0
1991-06-05,39.38,40.38,39.0,40.25,99800,3.8291315022297,3.92636693905626,3.79218203623561,3.9137263322688,1026374.77916637,0.0,1.0
1991-06-06,39.75,39.88,39.0,39.25,123900,3.86510861385553,3.87774922064298,3.79218203623561,3.81649089544225,1274226.80499713,0.0,1.0
1991-06-07,40.0,40.12,39.88,40.0,166700,3.88941747306217,3.90108572548135,3.87774922064298,3.88941747306217,1714395.54796627,0.0,1.0
1991-06-10,39.88,40.5,39.75,40.12,101700,3.87774922064298,3.93803519147544,3.86510861385553,3.90108572548135,1045914.98037294,0.0,1.0
1991-06-11,40.5,41.0,39.75,39.88,91000,3.93803519147544,3.98665290988872,3.86510861385553,3.87774922064298,935872.794630658,0.0,1.0
1991-06-12,40.62,40.75,40.38,40.62,87700,3.94970344389463,3.96234405068208,3.92636693905626,3.94970344389463,901934.550429766,0.0,1.0
1991-06-13,40.75,40.75,40.25,40.5,69900,3.96234405068208,3.96234405068208,3.9137263322688,3.93803519147544,718873.71807344,0.0,1.0
1991-06-14,40.38,40.75,40.25,40.75,70500,3.92636693905626,3.96234405068208,3.9137263322688,3.96234405068208,725044.307928146,0.0,1.0
1991-06-17,40.38,40.62,40.25,40.38,36300,3.92636693905626,3.94970344389463,3.9137263322688,3.92636693905626,373320.686209811,0.0,1.0
1991-06-18,40.5,40.75,40.38,40.38,65200,3.93803519147544,3.96234405068208,3.92636693905626,3.92636693905626,670537.43087823,0.0,1.0
1991-06-19,40.25,40.5,40.12,40.38,40600,3.9137263322688,3.93803519147544,3.90108572548135,3.92636693905626,417543.246835217,0.0,1.0
1991-06-20,40.0,40.38,39.88,39.88,165400,3.88941747306217,3.92636693905626,3.87774922064298,3.87774922064298,1701025.9366144,0.0,1.0
1991-06-21,40.0,40.12,39.75,40.0,206400,3.88941747306217,3.90108572548135,3.86510861385553,3.88941747306217,2122682.91001942,0.0,1.0
1991-06-24,39.62,40.0,39.62,39.88,63100,3.85246800706808,3.88941747306217,3.85246800706808,3.87774922064298,648940.366386752,0.0,1.0
1991-06-25,39.38,39.75,39.25,39.75,88600,3.8291315022297,3.86510861385553,3.81649089544225,3.86510861385553,911190.435211828,0.0,1.0
1991-06-26,39.12,39.5,39.12,39.25,85800,3.8038502886548,3.84079975464889,3.8038502886548,3.81649089544225,882394.349223191,0.0,1.0
1991-06-27,39.38,39.62,39.25,39.38,159200,3.8291315022297,3.85246800706808,3.81649089544225,3.8291315022297,1637263.17478243,0.0,1.0
1991-06-28,39.25,39.38,38.62,39.12,91300,3.81649089544225,3.8291315022297,3.75523257024152,3.8038502886548,938958.089558012,0.0,1.0
1991-07-01,39.25,39.62,39.0,39.5,147500,3.81649089544225,3.85246800706808,3.79218203623561,3.84079975464889,1516936.67261563,0.0,1.0
1991-07-02,39.38,39.5,39.12,39.25,43100,3.8291315022297,3.84079975464889,3.8038502886548,3.81649089544225,443254.037896499,0.0,1.0
1991-07-03,39.0,39.25,38.75,39.12,70500,3.79218203623561,3.81649089544225,3.76787317702897,3.8038502886548,725044.307928147,0.0,1.0
1991-07-05,39.38,39.38,38.88,38.88,21900,3.8291315022297,3.8291315022297,3.78051378381643,3.78051378381643,225226.529696829,0.0,1.0
1991-07-08,39.25,39.5,38.88,39.5,144200,3.81649089544225,3.84079975464889,3.78051378381643,3.84079975464889,1482998.42841473,0.0,1.0
1991-07-09,38.88,39.25,38.88,39.12,186000,3.78051378381643,3.81649089544225,3.78051378381643,3.8038502886548,1912882.85495936,0.0,1.0
1991-07-10,39.0,39.12,38.88,38.88,95500,3.79218203623561,3.8038502886548,3.78051378381643,3.78051378381643,982152.218540965,0.0,1.0
1991-07-11,38.88,39.12,38.75,39.0,60900,3.78051378381643,3.8038502886548,3.76787317702897,3.79218203623561,626314.870252824,0.0,1.0
1991-07-12,38.88,39.12,38.12,39.12,63000,3.78051378381643,3.8038502886548,3.70661485182824,3.8038502886548,647911.934744301,0.0,1.0
1991-07-15,38.88,39.12,38.88,39.0,101100,3.78051378381643,3.8038502886548,3.78051378381643,3.79218203623561,1039744.39051823,0.0,1.0
1991-07-16,39.0,39.12,38.88,39.0,151700,3.79218203623561,3.8038502886548,3.78051378381643,3.79218203623561,1560130.80159858,0.0,1.0
1991-07-17,38.62,38.88,38.38,38.88,274000,3.75523257024152,3.78051378381643,3.73189606540315,3.78051378381643,2817902.70031649,0.0,1.0
1991-07-18,38.88,38.88,38.5,38.5,67300,3.78051378381643,3.78051378381643,3.74356431782234,3.74356431782234,692134.495369705,0.0,1.0
1991-07-19,38.75,39.0,38.75,38.88,110300,3.76787317702897,3.79218203623561,3.76787317702897,3.78051378381643,1134360.10162375,0.0,1.0
1991-07-22,38.38,38.75,38.25,38.5,34900,3.76981788576551,3.80616058033907,3.75704883091534,3.7816047056272,355312.123977576,0.39,1.0
1991-07-23,38.5,38.88,38.38,38.62,55100,3.7816047056272,3.81892963518924,3.76981788576551,3.7933915254889,560965.55963222,0.0,1.0
1991-07-24,38.38,38.5,38.25,38.38,61100,3.76981788576551,3.7816047056272,3.75704883091534,3.76981788576551,622050.738539539,0.0,1.0
1991-07-25,38.62,38.75,38.25,38.25,109700,3.7933915254889,3.80616058033907,3.75704883091534,3.75704883091534,1116840.68768883,0.0,1.0
1991-07-26,38.5,38.62,38.38,38.5,68000,3.7816047056272,3.7933915254889,3.76981788576551,3.7816047056272,692298.694282958,0.0,1.0
1991-07-29,39.0,39.0,38.25,38.5,61500,3.83071645505093,3.83071645505093,3.75704883091534,3.7816047056272,626123.083800028,0.0,1.0
1991-07-30,39.88,39.88,39.0,39.0,193700,3.91715313403669,3.91715313403669,3.83071645505093,3.83071645505093,1972033.19239131,0.0,1.0
1991-07-31,39.75,39.75,39.38,39.75,51000,3.90438407918653,3.90438407918653,3.86804138461297,3.90438407918653,519224.020712218,0.0,1.0
1991-08-01,39.5,39.75,39.12,39.75,47300,3.87982820447466,3.90438407918653,3.84250327491262,3.90438407918653,481554.827052705,0.0,1.0
1991-08-02,39.38,39.88,39.25,39.88,60000,3.86804138461297,3.91715313403669,3.8552723297628,3.91715313403669,610851.789073197,0.0,1.0
1991-08-05,39.75,39.75,39.12,39.38,63100,3.90438407918653,3.90438407918653,3.84250327491262,3.86804138461297,642412.464841979,0.0,1.0
1991-08-06,41.5,41.5,39.75,40.0,119900,4.07627520216958,4.07627520216958,3.90438407918653,3.92893995389839,1220685.49183127,0.0,1.0
1991-08-07,41.75,41.88,41.25,41.5,153600,4.10083107688144,4.11360013173161,4.05171932745771,4.07627520216958,1563780.58002739,0.0,1.0
1991-08-08,42.0,42.12,41.62,41.62,154000,4.12538695159331,4.137173771455,4.08806202203127,4.08806202203127,1567852.92528788,0.0,1.0
1991-08-09,41.75,41.88,41.62,41.75,146900,4.10083107688144,4.11360013173161,4.08806202203127,4.10083107688144,1495568.79691421,0.0,1.0
1991-08-12,41.75,41.75,41.25,41.62,152300,4.10083107688144,4.10083107688144,4.05171932745771,4.08806202203127,1550545.4579308,0.0,1.0
1991-08-13,41.0,41.75,41.0,41.62,148100,4.02716345274585,4.10083107688144,4.02716345274585,4.08806202203127,1507785.83269568,0.0,1.0
1991-08-14,40.88,41.25,40.88,41.12,84000,4.01537663288415,4.05171932745771,4.01537663288415,4.03895027260754,855192.504702478,0.0,1.0
1991-08-15,40.88,41.0,40.38,40.62,61000,4.01537663288415,4.02716345274585,3.96626488346043,3.98983852318381,621032.652224419,0.0,1.0
1991-08-16,40.62,41.12,39.88,41.12,57200,3.98983852318381,4.03895027260754,3.91715313403669,4.03895027260754,582345.372249783,0.0,1.0
1991-08-19,40.25,40.38,39.75,40.12,77900,3.95349582861025,3.96626488346043,3.90438407918653,3.94072677376009,793089.239480037,0.0,1.0
1991-08-20,39.5,40.25,39.5,40.25,82900,3.87982820447466,3.95349582861025,3.87982820447466,3.95349582861025,843993.555236135,0.0,1.0
1991-08-21,39.88,40.0,39.5,39.75,103900,3.91715313403669,3.92893995389839,3.87982820447466,3.90438407918653,1057791.68141176,0.0,1.0
1991-08-22,39.62,39.88,39.5,39.88,119900,3.89161502433635,3.91715313403669,3.87982820447466,3.91715313403669,1220685.49183128,0.0,1.0
1991-08-23,39.5,39.62,39.12,39.5,409700,3.87982820447466,3.89161502433635,3.84250327491262,3.87982820447466,4171099.63305482,0.0,1.0
1991-08-26,39.88,40.0,39.25,39.62,153300,3.91715313403669,3.92893995389839,3.8552723297628,3.89161502433635,1560726.32108202,0.0,1.0
1991-08-27,40.5,40.5,40.12,40.38,160500,3.97805170332212,3.97805170332212,3.94072677376009,3.96626488346043,1634028.5357708,0.0,1.0
1991-08-28,41.38,41.38,40.5,40.62,100400,4.06448838230788,4.06448838230788,3.97805170332212,3.98983852318381,1022158.66038249,0.0,1.0
1991-08-29,41.38,41.5,41.12,41.5,163500,4.06448838230788,4.07627520216958,4.03895027260754,4.07627520216958,1664571.12522447,0.0,1.0
1991-08-30,41.5,41.5,41.0,41.25,192900,4.07627520216958,4.07627520216958,4.02716345274585,4.05171932745771,1963888.50187033,0.0,1.0
1991-09-03,41.38,41.5,41.25,41.38,104900,4.06448838230788,4.07627520216958,4.05171932745771,4.06448838230788,1067972.54456298,0.0,1.0
1991-09-04,41.38,41.5,41.12,41.5,200100,4.06448838230788,4.07627520216958,4.03895027260754,4.07627520216958,2037190.71655912,0.0,1.0
1991-09-05,41.25,41.62,41.25,41.38,199700,4.05171932745771,4.08806202203127,4.05171932745771,4.06448838230788,2033118.37129863,0.0,1.0
1991-09-06,41.0,41.12,40.75,41.0,167100,4.02716345274585,4.03895027260754,4.00260757803398,4.02716345274585,1701222.23256886,0.0,1.0
1991-09-09,40.88,41.12,40.75,41.0,26000,4.01537663288415,4.03895027260754,4.00260757803398,4.02716345274585,264702.441931719,0.0,1.0
1991-09-10,40.62,40.75,40.38,40.75,49800,3.98983852318381,4.00260757803398,3.96626488346043,4.00260757803398,507006.984930755,0.0,1.0
1991-09-11,40.5,40.62,40.12,40.62,66300,3.97805170332212,3.98983852318381,3.94072677376009,3.98983852318381,674991.226925884,0.0,1.0
1991-09-12,40.62,40.75,40.38,40.62,49900,3.98983852318381,4.00260757803398,3.96626488346043,3.98983852318381,508025.071245877,0.0,1.0
1991-09-13,40.38,40.75,40.38,40.75,38000,3.96626488346043,4.00260757803398,3.96626488346043,4.00260757803398,386872.799746358,0.0,1.0
1991-09-16,40.75,40.75,40.25,40.38,137100,4.00260757803398,4.00260757803398,3.95349582861025,3.96626488346043,1395796.33803226,0.0,1.0
1991-09-17,40.62,40.75,40.38,40.62,23400,3.98983852318381,4.00260757803398,3.96626488346043,3.98983852318381,238232.197738548,0.0,1.0
1991-09-18,40.38,40.62,40.12,40.62,93000,3.96626488346043,3.98983852318381,3.94072677376009,3.98983852318381,946820.273063456,0.0,1.0
1991-09-19,40.38,40.38,40.12,40.25,86700,3.96626488346043,3.96626488346043,3.94072677376009,3.95349582861025,882680.83521077,0.0,1.0
1991-09-20,40.38,40.5,40.25,40.5,84800,3.96626488346043,3.97805170332212,3.95349582861025,3.97805170332212,863337.195223452,0.0,1.0
1991-09-23,39.75,40.38,39.75,40.25,131500,3.90438407918653,3.96626488346043,3.90438407918653,3.95349582861025,1338783.50438542,0.0,1.0
1991-09-24,40.25,40.25,39.88,39.88,35400,3.95349582861025,3.95349582861025,3.91715313403669,3.91715313403669,360402.555553187,0.0,1.0
1991-09-25,40.62,40.62,40.25,40.38,108100,3.98983852318381,3.98983852318381,3.95349582861025,3.96626488346043,1100551.30664688,0.0,1.0
1991-09-26,40.5,40.62,40.38,40.62,30200,3.97805170332212,3.98983852318381,3.96626488346043,3.98983852318381,307462.067166843,0.0,1.0
1991-09-27,40.38,40.5,40.12,40.38,81100,3.96626488346043,3.97805170332212,3.94072677376009,3.96626488346043,825668.001563938,0.0,1.0
1991-09-30,40.62,40.75,40.25,40.5,33600,3.98983852318381,4.00260757803398,3.95349582861025,3.97805170332212,342077.001880991,0.0,1.0
1991-10-01,40.38,40.75,40.25,40.75,51600,3.96626488346043,4.00260757803398,3.95349582861025,4.00260757803398,525332.53860295,0.0,1.0
1991-10-02,40.38,40.5,40.25,40.38,46600,3.96626488346043,3.97805170332212,3.95349582861025,3.96626488346043,474428.22284685,0.0,1.0
1991-10-03,39.88,40.38,39.88,40.25,45500,3.91715313403669,3.96626488346043,3.91715313403669,3.95349582861025,463229.273380509,0.0,1.0
1991-10-04,39.62,40.12,39.62,40.12,47700,3.89161502433635,3.94072677376009,3.89161502433635,3.94072677376009,485627.172313193,0.0,1.0
1991-10-07,39.38,39.62,39.25,39.62,38600,3.86804138461297,3.89161502433635,3.8552723297628,3.89161502433635,392981.31763709,0.0,1.0
1991-10-08,39.5,39.5,39.0,39.5,53800,3.87982820447466,3.87982820447466,3.83071645505093,3.87982820447466,547730.437535634,0.0,1.0
1991-10-09,38.75,39.5,38.75,39.5,57900,3.80616058033907,3.87982820447466,3.80616058033907,3.87982820447466,589471.976455636,0.0,1.0
1991-10-10,39.38,39.38,38.62,38.75,41800,3.86804138461297,3.86804138461297,3.7933915254889,3.80616058033907,425560.079720994,0.0,1.0
1991-10-11,39.0,39.5,39.0,39.5,33000,3.83071645505093,3.87982820447466,3.83071645505093,3.87982820447466,335968.483990259,0.0,1.0
1991-10-14,39.38,39.38,39.12,39.12,15300,3.86804138461297,3.86804138461297,3.84250327491262,3.84250327491262,155767.206213665,0.0,1.0
1991-10-15,39.5,39.75,39.38,39.5,139500,3.87982820447466,3.90438407918653,3.86804138461297,3.87982820447466,1420230.40959519,0.0,1.0
1991-10-16,40.25,40.38,39.38,39.38,328900,3.95349582861025,3.96626488346043,3.86804138461297,3.86804138461297,3348485.89043625,0.0,1.0
1991-10-17,40.0,40.25,40.0,40.12,152000,3.92893995389839,3.95349582861025,3.92893995389839,3.94072677376009,1547491.19898544,0.0,1.0
1991-10-18,41.0,41.0,40.0,40.12,203000,4.02716345274585,4.02716345274585,3.92893995389839,3.94072677376009,2066715.21969765,0.0,1.0
1991-10-21,40.38,40.75,40.38,40.5,70900,4.00457204801093,4.04126574929286,4.00457204801093,4.01647270788615,714918.339756685,0.39,1.0
1991-10-22,40.0,40.5,40.0,40.5,46700,3.96688662507274,4.01647270788615,3.96688662507274,4.01647270788615,470898.257639452,0.0,1.0
1991-10-23,40.25,40.25,40.0,40.0,29300,3.99167966647945,3.99167966647945,3.96688662507274,3.96688662507274,295445.801902268,0.0,1.0
1991-10-24,40.0,40.25,39.5,40.25,43700,3.96688662507274,3.99167966647945,3.91730054225933,3.99167966647945,440647.834236489,0.0,1.0
1991-10-25,39.62,40.12,39.5,40.12,33100,3.92920120213455,3.97878728494796,3.91730054225933,3.97878728494796,333763.004879355,0.0,1.0
1991-10-28,40.12,40.25,39.88,39.88,64200,3.97878728494796,3.99167966647945,3.95498596519752,3.95498596519752,647359.060823401,0.0,1.0
1991-10-29,39.62,40.12,39.62,40.0,89100,3.92920120213455,3.97878728494796,3.92920120213455,3.96688662507274,898437.575067991,0.0,1.0
1991-10-30,40.0,40.0,39.62,39.75,43000,3.96688662507274,3.96688662507274,3.92920120213455,3.94209358366604,433589.402109132,0.0,1.0
1991-10-31,39.75,39.88,39.62,39.75,32800,3.94209358366604,3.95498596519752,3.92920120213455,3.94209358366604,330737.962539058,0.0,1.0
1991-11-01,39.88,39.88,39.5,39.88,52300,3.95498596519752,3.95498596519752,3.91730054225933,3.95498596519752,527365.714658316,0.0,1.0
1991-11-04,39.75,40.0,39.62,39.88,41100,3.94209358366604,3.96688662507274,3.92920120213455,3.95498596519752,414430.800620588,0.0,1.0
1991-11-05,39.75,39.75,39.25,39.5,44300,3.94209358366604,3.94209358366604,3.89250750085263,3.91730054225933,446697.918917082,0.0,1.0
1991-11-06,39.88,39.88,39.5,39.75,55900,3.95498596519752,3.95498596519752,3.91730054225933,3.94209358366604,563666.222741871,0.0,1.0
1991-11-07,39.75,39.75,39.62,39.75,128500,3.94209358366604,3.94209358366604,3.92920120213455,3.94209358366604,1295726.46909357,0.0,1.0
1991-11-08,39.75,40.0,39.5,39.88,79100,3.94209358366604,3.96688662507274,3.91730054225933,3.95498596519752,797602.830391448,0.0,1.0
1991-11-11,39.5,39.88,39.5,39.5,124600,3.91730054225933,3.95498596519752,3.91730054225933,3.91730054225933,1256400.91866972,0.0,1.0
1991-11-12,39.88,40.0,39.62,39.75,78200,3.95498596519752,3.96688662507274,3.92920120213455,3.94209358366604,788527.703370561,0.0,1.0
1991-11-13,39.75,40.0,39.62,39.62,73100,3.94209358366604,3.96688662507274,3.92920120213455,3.92920120213455,737101.983585523,0.0,1.0
1991-11-14,40.12,40.12,39.88,40.0,99100,3.97878728494796,3.97878728494796,3.95498596519752,3.96688662507274,999272.319744533,0.0,1.0
1991-11-15,39.88,40.0,39.88,40.0,98500,3.95498596519752,3.96688662507274,3.95498596519752,3.96688662507274,993222.235063941,0.0,1.0
1991-11-18,39.25,40.0,39.12,40.0,93000,3.89250750085263,3.96688662507274,3.87961511932114,3.96688662507274,937763.125491842,0.0,1.0
1991-11-19,38.88,39.25,38.38,39.25,108400,3.85581379957071,3.89250750085263,3.8062277167573,3.89250750085263,1093048.63229372,0.0,1.0
1991-11-20,37.88,38.88,37.75,38.88,176200,3.75664163394389,3.85581379957071,3.7437492524124,3.85581379957071,1776708.20120067,0.0,1.0
1991-11-21,38.0,38.0,37.5,37.62,53300,3.76854229381911,3.76854229381911,3.7189562110057,3.73085687088091,537449.189125969,0.0,1.0
1991-11-22,37.88,38.0,37.62,37.75,65200,3.75664163394389,3.76854229381911,3.73085687088091,3.7437492524124,657442.535291054,0.0,1.0
1991-11-25,37.62,37.88,37.5,37.62,103200,3.73085687088091,3.75664163394389,3.7189562110057,3.73085687088091,1040614.56506192,0.0,1.0
1991-11-26,37.88,38.25,37.5,37.62,68300,3.75664163394389,3.79333533522581,3.7189562110057,3.73085687088091,688701.306140783,0.0,1.0
1991-11-27,37.38,37.62,37.12,37.62,98900,3.70705555113048,3.73085687088091,3.68127078806751,3.73085687088091,997255.624851002,0.0,1.0
1991-11-29,37.12,37.25,37.0,37.12,25500,3.68127078806751,3.69416316959899,3.66937012819229,3.68127078806751,257128.598925182,0.0,1.0
1991-12-02,37.62,37.75,36.5,36.88,95500,3.73085687088091,3.7437492524124,3.61978404537888,3.65746946831707,962971.811660979,0.0,1.0
1991-12-03,37.5,37.5,37.0,37.38,98100,3.7189562110057,3.7189562110057,3.66937012819229,3.70705555113048,989188.845276878,0.0,1.0
1991-12-04,37.38,37.5,37.0,37.5,67100,3.70705555113048,3.7189562110057,3.66937012819229,3.7189562110057,676601.136779598,0.0,1.0
1991-12-05,37.62,37.75,37.12,37.25,59100,3.73085687088091,3.7437492524124,3.68127078806751,3.69416316959899,595933.341038365,0.0,1.0
1991-12-06,38.12,38.88,37.38,37.62,77500,3.78044295369432,3.85581379957071,3.70705555113048,3.73085687088091,781469.271243203,0.0,1.0
1991-12-09,37.38,38.25,37.0,38.25,86000,3.70705555113048,3.79333533522581,3.66937012819229,3.79333533522581,867178.804218262,0.0,1.0
1991-12-10,37.62,37.88,37.25,37.38,57500,3.73085687088091,3.75664163394389,3.69416316959899,3.70705555113048,579799.781890118,0.0,1.0
1991-12-11,37.38,37.75,37.12,37.62,49800,3.70705555113048,3.7437492524124,3.68127078806751,3.73085687088091,502157.02848918,0.0,1.0
1991-12-12,37.25,37.75,37.25,37.5,88300,3.69416316959899,3.7437492524124,3.69416316959899,3.7189562110057,890370.795493868,0.0,1.0
1991-12-13,37.5,37.62,37.25,37.5,32800,3.7189562110057,3.73085687088091,3.69416316959899,3.7189562110057,330737.962539058,0.0,1.0
1991-12-16,38.88,39.0,37.5,37.62,68900,3.85581379957071,3.86771445944592,3.7189562110057,3.73085687088091,694751.390821375,0.0,1.0
1991-12-17,39.12,39.62,39.0,39.0,107900,3.87961511932114,3.92920120213455,3.86771445944592,3.86771445944592,1088006.89505989,0.0,1.0
1991-12-18,39.12,39.25,38.88,39.12,105100,3.87961511932114,3.89250750085263,3.85581379957071,3.87961511932114,1059773.16655046,0.0,1.0
1991-12-19,38.88,39.25,38.62,39.0,65700,3.85581379957071,3.89250750085263,3.83002903650773,3.86771445944592,662484.272524881,0.0,1.0
1991-12-20,39.25,39.75,39.0,39.75,157300,3.89250750085263,3.94209358366604,3.86771445944592,3.94209358366604,1586130.53376201,0.0,1.0
1991-12-23,39.88,40.0,39.12,39.12,50600,3.95498596519752,3.96688662507274,3.87961511932114,3.87961511932114,510223.808063304,0.0,1.0
1991-12-24,40.0,40.25,39.25,39.88,50800,3.96688662507274,3.99167966647945,3.89250750085263,3.95498596519752,512240.502956834,0.0,1.0
1991-12-26,41.25,41.25,40.0,40.0,29800,4.09085183210627,4.09085183210627,3.96688662507274,3.96688662507274,300487.539136095,0.0,1.0
1991-12-27,41.75,41.75,41.12,41.25,76800,4.14043791491968,4.14043791491968,4.07795945057478,4.09085183210627,774410.839115843,0.0,1.0
1991-12-30,41.5,41.88,41.5,41.75,82300,4.11564487351297,4.15333029645116,4.11564487351297,4.14043791491968,829869.948687942,0.0,1.0
1991-12-31,42.38,42.38,41.12,41.38,99100,4.20291637926457,4.20291637926457,4.07795945057478,4.10374421363775,999272.319744533,0.0,1.0
1992-01-02,41.38,42.38,40.88,42.12,145500,4.10374421363775,4.20291637926457,4.05415813082434,4.1771316162016,1467145.53504369,0.0,1.0
1992-01-03,41.5,41.5,41.38,41.5,163000,4.11564487351297,4.11564487351297,4.10374421363775,4.11564487351297,1643606.33822764,0.0,1.0
1992-01-06,41.12,41.5,41.0,41.5,190000,4.07795945057478,4.11564487351297,4.06605879069956,4.11564487351297,1915860.1488543,0.0,1.0
1992-01-07,41.38,41.5,40.75,41.12,127200,4.10374421363775,4.11564487351297,4.04126574929286,4.07795945057478,1282617.95228562,0.0,1.0
1992-01-08,41.12,41.5,40.75,41.25,80300,4.07795945057478,4.11564487351297,4.04126574929286,4.09085183210627,809702.999752633,0.0,1.0
1992-01-09,41.38,41.75,41.0,41.0,201400,4.10374421363775,4.14043791491968,4.06605879069956,4.06605879069956,2030811.75778556,0.0,1.0
1992-01-10,40.75,41.38,40.75,41.38,156500,4.04126574929286,4.10374421363775,4.04126574929286,4.10374421363775,1578063.75418788,0.0,1.0
1992-01-13,40.88,41.0,40.5,40.75,109700,4.05415813082434,4.06605879069956,4.01647270788615,4.04126574929286,1106157.14910167,0.0,1.0
1992-01-14,41.0,41.12,40.62,40.75,179600,4.06605879069956,4.07795945057478,4.02837336776137,4.04126574929286,1810992.0143907,0.0,1.0
1992-01-15,41.62,41.88,41.25,41.38,104100,4.12754553338819,4.15333029645116,4.09085183210627,4.10374421363775,1049689.6920828,0.0,1.0
1992-01-16,40.12,41.62,40.0,41.62,117200,3.97878728494796,4.12754553338819,3.96688662507274,4.12754553338819,1181783.20760907,0.0,1.0
1992-01-17,40.25,40.38,39.5,40.25,90200,3.99167966647945,4.00457204801093,3.91730054225933,3.99167966647945,909529.39698241,0.0,1.0
1992-01-20,40.75,41.0,40.0,40.5,73100,4.04126574929286,4.06605879069956,3.96688662507274,4.01647270788615,737101.983585523,0.0,1.0
1992-01-21,40.75,41.0,40.5,41.0,91700,4.04126574929286,4.06605879069956,4.01647270788615,4.06605879069956,924654.608683891,0.0,1.0
1992-01-22,41.88,41.88,40.5,41.5,313100,4.15333029645116,4.15333029645116,4.01647270788615,4.11564487351297,3157135.85582254,0.0,1.0
1992-01-23,43.75,44.75,42.12,42.12,391500,4.33878224617331,4.43795441180013,4.1771316162016,4.1771316162016,3947680.25408663,0.0,1.0
1992-01-24,44.0,44.25,43.75,43.75,236600,4.36357528758002,4.38836832898672,4.33878224617331,4.33878224617331,2385750.05904699,0.0,1.0
1992-01-27,44.38,44.75,43.75,43.75,199300,4.43993785511267,4.47695401118278,4.37691034612842,4.37691034612842,1992130.13529342,0.39,1.0
1992-01-28,46.75,46.75,44.0,44.25,285100,4.67704134129151,4.67704134129151,4.40192126239201,4.4269321786556,2849755.65264504,0.0,1.0
1992-01-29,45.25,45.75,44.5,45.75,245800,4.52697584370996,4.57699767623715,4.45194309491919,4.57699767623715,2456927.18141056,0.0,1.0
1992-01-30,47.12,47.38,46.0,46.5,275500,4.71405749736163,4.74006885027576,4.60200859250074,4.65203042502792,2753797.5528015,0.0,1.0
1992-01-31,47.62,48.75,47.0,47.0,254400,4.76407932988881,4.87712867140024,4.7020522575551,4.7020522575551,2542889.64585372,0.0,1.0
1992-02-03,47.5,48.5,47.0,47.38,376100,4.75207409008228,4.85211775513665,4.7020522575551,4.74006885027576,3759358.47407856,0.0,1.0
1992-02-04,47.75,48.0,47.5,47.62,231000,4.77708500634587,4.80209592260947,4.75207409008228,4.76407932988881,2308991.77748511,0.0,1.0
1992-02-05,47.38,47.75,47.0,47.0,283900,4.74006885027576,4.77708500634587,4.7020522575551,4.7020522575551,2837760.89016459,0.0,1.0
1992-02-06,47.12,47.12,46.62,47.0,184300,4.71405749736163,4.71405749736163,4.66403566483444,4.7020522575551,1842195.6042879,0.0,1.0
1992-02-07,46.38,47.38,46.38,47.0,203400,4.6400251852214,4.74006885027576,4.6400251852214,4.7020522575551,2033112.24043493,0.0,1.0
1992-02-10,46.5,46.5,45.88,46.12,248700,4.65203042502792,4.65203042502792,4.59000335269421,4.61401383230726,2485914.52407162,0.0,1.0
1992-02-11,46.25,46.5,46.12,46.5,106300,4.62701950876433,4.65203042502792,4.61401383230726,4.65203042502792,1062536.04305916,0.0,1.0
1992-02-12,45.88,46.25,45.75,46.25,82800,4.59000335269421,4.62701950876433,4.57699767623715,4.62701950876433,827638.611150506,0.0,1.0
1992-02-13,46.75,47.25,46.0,46.12,219800,4.67704134129151,4.72706317381869,4.60200859250074,4.61401383230726,2197040.66100098,0.0,1.0
1992-02-14,46.5,46.75,45.88,46.5,84000,4.65203042502792,4.67704134129151,4.59000335269421,4.65203042502792,839633.373630947,0.0,1.0
1992-02-18,46.0,46.38,46.0,46.25,98500,4.60200859250074,4.6400251852214,4.60200859250074,4.62701950876433,984570.086936288,0.0,1.0
1992-02-19,45.88,46.0,45.75,45.88,89200,4.59000335269421,4.60200859250074,4.57699767623715,4.59000335269421,891610.677712863,0.0,1.0
1992-02-20,46.5,46.75,46.0,46.12,103900,4.65203042502792,4.67704134129151,4.60200859250074,4.61401383230726,1038546.51809828,0.0,1.0
1992-02-21,46.62,46.75,46.12,46.38,173800,4.66403566483444,4.67704134129151,4.61401383230726,4.6400251852214,1737241.43258403,0.0,1.0
1992-02-24,47.88,47.88,46.62,46.62,72200,4.79009068280294,4.79009068280294,4.66403566483444,4.66403566483444,721684.8759066,0.0,1.0
1992-02-25,47.88,47.88,47.5,47.88,125200,4.79009068280294,4.79009068280294,4.75207409008228,4.79009068280294,1251453.55212613,0.0,1.0
1992-02-26,48.0,48.25,47.75,47.75,112100,4.80209592260947,4.82710683887306,4.77708500634587,4.77708500634587,1120510.7283813,0.0,1.0
1992-02-27,48.0,48.12,47.75,48.12,65400,4.80209592260947,4.81410116241599,4.77708500634587,4.81410116241599,653714.555184094,0.0,1.0
1992-02-28,47.12,48.5,47.12,48.25,72000,4.71405749736163,4.85211775513665,4.71405749736163,4.82710683887306,719685.748826525,0.0,1.0
1992-03-02,48.25,48.38,47.88,48.12,59900,4.82710683887306,4.84011251533012,4.79009068280294,4.81410116241599,598738.560482068,0.0,1.0
1992-03-03,48.25,48.38,48.0,48.38,51700,4.82710683887306,4.84011251533012,4.80209592260947,4.84011251533012,516774.350199047,0.0,1.0
1992-03-04,48.0,48.38,47.88,48.0,96800,4.80209592260947,4.84011251533012,4.79009068280294,4.80209592260947,967577.506755662,0.0,1.0
1992-03-05,47.88,48.12,47.88,47.88,76800,4.79009068280294,4.81410116241599,4.79009068280294,4.79009068280294,767664.798748295,0.0,1.0
1992-03-06,46.88,47.75,46.88,47.75,98000,4.69004701774858,4.77708500634587,4.69004701774858,4.77708500634587,979572.269236104,0.0,1.0
1992-03-09,46.88,47.5,46.88,47.5,83100,4.69004701774858,4.75207409008228,4.69004701774858,4.75207409008228,830637.301770615,0.0,1.0
1992-03-10,46.62,47.25,46.12,47.12,94900,4.66403566483444,4.72706317381869,4.61401383230726,4.71405749736163,948585.799494963,0.0,1.0
1992-03-11,47.12,47.38,46.62,46.75,91600,4.71405749736163,4.74006885027576,4.66403566483444,4.67704134129151,915600.202673746,0.0,1.0
1992-03-12,47.38,47.38,47.12,47.12,44800,4.74006885027576,4.74006885027576,4.71405749736163,4.71405749736163,447804.465936505,0.0,1.0
1992-03-13,46.75,47.62,46.75,47.5,54400,4.67704134129151,4.76407932988881,4.67704134129151,4.75207409008228,543762.565780042,0.0,1.0
1992-03-16,47.25,47.25,46.75,47.0,34700,4.72706317381869,4.72706317381869,4.67704134129151,4.7020522575551,346848.548392784,0.0,1.0
1992-03-17,47.0,47.38,47.0,47.25,54400,4.7020522575551,4.74006885027576,4.7020522575551,4.72706317381869,543762.565780042,0.0,1.0
1992-03-18,47.5,47.5,47.25,47.25,60000,4.75207409008228,4.75207409008228,4.72706317381869,4.72706317381869,599738.124022105,0.0,1.0
1992-03-19,47.88,48.0,47.5,47.75,67700,4.79009068280294,4.80209592260947,4.75207409008228,4.77708500634587,676704.516604942,0.0,1.0
1992-03-20,47.25,48.38,47.25,48.12,121300,4.72706317381869,4.84011251533012,4.72706317381869,4.81410116241599,1212470.57406469,0.0,1.0
1992-03-23,47.5,47.88,47.25,47.5,57400,4.75207409008228,4.79009068280294,4.72706317381869,4.75207409008228,573749.471981147,0.0,1.0
1992-03-24,47.12,47.5,47.0,47.5,127500,4.71405749736163,4.75207409008228,4.7020522575551,4.75207409008228,1274443.51354697,0.0,1.0
1992-03-25,46.0,47.5,46.0,47.25,121800,4.60200859250074,4.75207409008228,4.60200859250074,4.72706317381869,1217468.39176487,0.0,1.0
1992-03-26,46.75,46.88,46.5,46.62,72600,4.67704134129151,4.69004701774858,4.65203042502792,4.66403566483444,725683.130066747,0.0,1.0
1992-03-27,46.25,47.0,46.25,47.0,22700,4.62701950876433,4.7020522575551,4.62701950876433,4.7020522575551,226900.923588363,0.0,1.0
1992-03-30,46.25,46.5,46.25,46.25,37300,4.62701950876433,4.65203042502792,4.62701950876433,4.62701950876433,372837.200433742,0.0,1.0
1992-03-31,46.5,46.88,46.12,46.38,62900,4.65203042502792,4.69004701774858,4.61401383230726,4.6400251852214,628725.466683173,0.0,1.0
1992-04-01,45.5,46.38,45.25,46.25,223800,4.55198675997356,4.6400251852214,4.52697584370996,4.62701950876433,2237023.20260245,0.0,1.0
1992-04-02,45.88,45.88,45.62,45.75,96800,4.59000335269421,4.59000335269421,4.56399199978008,4.57699767623715,967577.506755664,0.0,1.0
1992-04-03,46.88,46.88,46.12,46.12,80600,4.69004701774858,4.69004701774858,4.61401383230726,4.61401383230726,805648.213269694,0.0,1.0
1992-04-06,46.62,47.0,46.62,46.88,153600,4.66403566483444,4.7020522575551,4.66403566483444,4.69004701774858,1535329.59749659,0.0,1.0
1992-04-07,46.38,47.0,46.38,46.75,155300,4.6400251852214,4.7020522575551,4.6400251852214,4.67704134129151,1552322.17767721,0.0,1.0
1992-04-08,45.25,46.38,45.25,46.12,220000,4.52697584370996,4.6400251852214,4.52697584370996,4.61401383230726,2199039.78808105,0.0,1.0
1992-04-09,45.88,46.12,45.0,45.38,102200,4.59000335269421,4.61401383230726,4.50196492744637,4.53998152016703,1021553.93791765,0.0,1.0
1992-04-10,46.75,47.0,46.25,46.25,54300,4.67704134129151,4.7020522575551,4.62701950876433,4.62701950876433,542763.002240005,0.0,1.0
1992-04-13,46.62,46.62,46.25,46.62,100700,4.66403566483444,4.66403566483444,4.62701950876433,4.66403566483444,1006560.4848171,0.0,1.0
1992-04-14,46.38,47.0,46.38,47.0,117000,4.6400251852214,4.7020522575551,4.6400251852214,4.7020522575551,1169489.3418431,0.0,1.0
1992-04-15,47.25,47.88,46.5,46.62,110500,4.72706317381869,4.79009068280294,4.65203042502792,4.66403566483444,1104517.71174071,0.0,1.0
1992-04-16,47.62,47.75,46.75,47.0,172500,4.76407932988881,4.77708500634587,4.67704134129151,4.7020522575551,1724247.10656355,0.0,1.0
1992-04-20,47.38,47.38,47.0,47.12,73300,4.74006885027576,4.74006885027576,4.7020522575551,4.71405749736163,732680.074847005,0.0,1.0
1992-04-21,47.25,47.38,47.0,47.25,110600,4.72706317381869,4.74006885027576,4.7020522575551,4.72706317381869,1105517.27528075,0.0,1.0
1992-04-22,47.5,47.75,47.25,47.25,75400,4.75207409008228,4.77708500634587,4.72706317381869,4.72706317381869,753670.909187779,0.0,1.0
1992-04-23,48.25,48.25,47.25,47.38,83100,4.82710683887306,4.82710683887306,4.72706317381869,4.74006885027576,830637.301770615,0.0,1.0
1992-04-24,47.75,48.38,47.75,48.25,93300,4.77708500634587,4.84011251533012,4.77708500634587,4.82710683887306,932592.782854374,0.0,1.0
1992-04-27,47.12,47.5,46.88,47.0,222800,4.75607583668446,4.7944312869803,4.73185134176077,4.74396358922261,2207352.52348679,0.42,1.0
1992-04-28,47.75,48.0,47.38,47.38,71800,4.81966513585914,4.84489898473799,4.78231903951846,4.78231903951846,711346.100477342,0.0,1.0
1992-04-29,48.0,48.12,47.62,47.88,129000,4.84489898473799,4.85701123219983,4.80654353444215,4.83278673727614,1278045.22230609,0.0,1.0
1992-04-30,49.0,49.25,47.88,47.88,110200,4.94583438025336,4.97106822913221,4.83278673727614,4.83278673727614,1091787.46897776,0.0,1.0
1992-05-01,49.25,49.75,49.12,49.75,72500,4.97106822913221,5.02153592688989,4.95794662771521,5.02153592688989,718281.22959063,0.0,1.0
1992-05-04,49.88,50.12,49.25,49.25,146100,5.03465752830689,5.05888202323058,4.97106822913221,4.97106822913221,1447460.51921643,0.0,1.0
1992-05-05,49.62,49.88,49.38,49.88,149300,5.00841432547289,5.03465752830689,4.98418983054921,5.03465752830689,1479163.96659147,0.0,1.0
1992-05-06,50.12,50.25,49.5,49.75,99200,5.05888202323058,5.07200362464758,4.99630207801105,5.02153592688989,982806.868626077,0.0,1.0
1992-05-07,52.0,52.0,50.12,50.38,120000,5.24864056679949,5.24864056679949,5.05888202323058,5.08512522606458,1188879.2765638,0.0,1.0
1992-05-08,49.38,50.88,49.38,50.75,103200,4.98418983054921,5.13559292382227,4.98418983054921,5.12247132240527,1022436.17784487,0.0,1.0
1992-05-11,50.0,50.38,49.62,49.62,239200,5.04676977576874,5.08512522606458,5.00841432547289,5.00841432547289,2369832.69128384,0.0,1.0
1992-05-12,48.25,50.12,48.0,50.12,155200,4.87013283361683,5.05888202323058,4.84489898473799,5.05888202323058,1537617.19768919,0.0,1.0
1992-05-13,48.38,48.5,48.25,48.5,40800,4.88325443503383,4.89536668249568,4.87013283361683,4.89536668249568,404218.954031693,0.0,1.0
1992-05-14,47.75,48.25,47.5,48.25,73300,4.81966513585914,4.87013283361683,4.7944312869803,4.87013283361683,726207.09143439,0.0,1.0
1992-05-15,48.38,48.75,47.38,47.38,116500,4.88325443503383,4.92060053137452,4.78231903951846,4.78231903951846,1154203.63099736,0.0,1.0
1992-05-18,48.5,48.62,48.12,48.62,41700,4.89536668249568,4.90747892995752,4.85701123219983,4.90747892995752,413135.548605921,0.0,1.0
1992-05-19,47.75,48.5,47.5,48.5,76900,4.81966513585914,4.89536668249568,4.7944312869803,4.89536668249568,761873.469731304,0.0,1.0
1992-05-20,47.75,48.12,47.62,47.75,57700,4.81966513585914,4.85701123219983,4.80654353444215,4.81966513585914,571652.785481096,0.0,1.0
1992-05-21,47.62,47.75,47.38,47.75,88400,4.80654353444215,4.81966513585914,4.78231903951846,4.81966513585914,875807.733735334,0.0,1.0
1992-05-22,47.88,48.0,47.38,47.5,81700,4.83278673727614,4.84489898473799,4.78231903951846,4.7944312869803,809428.640793856,0.0,1.0
1992-05-26,47.0,47.75,47.0,47.75,51700,4.74396358922261,4.81966513585914,4.74396358922261,4.81966513585914,512208.821652905,0.0,1.0
1992-05-27,47.0,47.12,46.75,47.0,71600,4.74396358922261,4.75607583668446,4.71872974034377,4.74396358922261,709364.635016403,0.0,1.0
1992-05-28,47.0,47.0,46.88,46.88,32400,4.74396358922261,4.74396358922261,4.73185134176077,4.73185134176077,320997.404672227,0.0,1.0
1992-05-29,47.5,47.62,47.25,47.25,74300,4.7944312869803,4.80654353444215,4.76919743810146,4.76919743810146,736114.418739088,0.0,1.0
1992-06-01,47.62,47.75,47.38,47.5,84900,4.80654353444215,4.81966513585914,4.78231903951846,4.7944312869803,841132.08816889,0.0,1.0
1992-06-02,46.75,47.88,46.5,47.5,99200,4.71872974034377,4.83278673727614,4.69349589146493,4.7944312869803,982806.868626076,0.0,1.0
1992-06-03,46.62,47.0,46.25,47.0,31600,4.70560813892677,4.74396358922261,4.66826204258608,4.74396358922261,313071.542828468,0.0,1.0
1992-06-04,45.5,46.62,45.38,46.62,75700,4.59256049594955,4.70560813892677,4.58044824848771,4.70560813892677,749984.676965666,0.0,1.0
1992-06-05,44.62,45.5,44.0,45.5,243600,4.50373734789602,4.59256049594955,4.44115740267649,4.59256049594955,2413424.93142452,0.0,1.0
1992-06-08,43.88,44.0,43.5,43.5,96500,4.42904515521464,4.44115740267649,4.3906897049188,4.3906897049188,956057.084903392,0.0,1.0
1992-06-09,44.0,44.25,43.88,44.12,116000,4.44115740267649,4.46639125155533,4.42904515521464,4.45326965013833,1149249.96734501,0.0,1.0
1992-06-10,42.75,43.12,42.5,42.5,117600,4.31498815828227,4.35233425462296,4.28975430940343,4.28975430940343,1165101.69103253,0.0,1.0
1992-06-11,42.0,42.88,41.75,42.88,145700,4.23928661164574,4.32810975969927,4.2140527627669,4.32810975969927,1443497.58829455,0.0,1.0
1992-06-12,43.5,43.75,42.75,43.75,253800,4.3906897049188,4.41592355379765,4.31498815828227,4.41592355379765,2514479.66993244,0.0,1.0
1992-06-15,43.12,43.5,43.12,43.25,75600,4.35233425462296,4.3906897049188,4.35233425462296,4.36545585603996,748993.944235195,0.0,1.0
1992-06-16,43.0,43.25,42.62,43.12,62100,4.34022200716111,4.36545585603996,4.30186655686527,4.35233425462296,615245.025621768,0.0,1.0
1992-06-17,42.75,43.0,42.62,42.88,252600,4.31498815828227,4.34022200716111,4.30186655686527,4.32810975969927,2502590.8771668,0.0,1.0
1992-06-18,43.0,43.0,42.75,42.75,55000,4.34022200716111,4.34022200716111,4.31498815828227,4.31498815828227,544903.00175841,0.0,1.0
1992-06-19,43.38,43.5,43.12,43.12,156300,4.37857745745696,4.3906897049188,4.35233425462296,4.35233425462296,1548515.25772435,0.0,1.0
1992-06-22,43.25,43.38,43.0,43.25,83100,4.36545585603996,4.37857745745696,4.34022200716111,4.36545585603996,823298.899020433,0.0,1.0
1992-06-23,44.0,44.0,43.5,43.5,49000,4.44115740267649,4.44115740267649,4.3906897049188,4.3906897049188,485459.037930219,0.0,1.0
1992-06-24,43.88,44.25,43.75,43.75,17200,4.42904515521464,4.46639125155533,4.41592355379765,4.41592355379765,170406.029640812,0.0,1.0
1992-06-25,43.62,44.12,43.62,44.0,40900,4.40280195238065,4.45326965013833,4.40280195238065,4.44115740267649,405209.686762162,0.0,1.0
1992-06-26,43.75,43.88,43.5,43.62,38700,4.41592355379765,4.42904515521464,4.3906897049188,4.40280195238065,383413.566691826,0.0,1.0
1992-06-29,45.0,45.0,43.88,43.88,104600,4.54209279819186,4.54209279819186,4.42904515521464,4.42904515521464,1036306.43607145,0.0,1.0
1992-06-30,45.38,45.38,44.75,44.75,71300,4.58044824848771,4.58044824848771,4.51685894931302,4.51685894931302,706392.436824992,0.0,1.0
1992-07-01,46.62,46.62,45.62,45.62,88500,4.70560813892677,4.70560813892677,4.6046727434114,4.6046727434114,876798.466465804,0.0,1.0
1992-07-02,47.25,47.38,46.5,46.88,224400,4.76919743810146,4.78231903951846,4.69349589146493,4.73185134176077,2223204.24717431,0.0,1.0
1992-07-06,46.75,47.38,46.5,47.38,100500,4.71872974034377,4.78231903951846,4.69349589146493,4.78231903951846,995686.394122184,0.0,1.0
1992-07-07,46.0,47.0,45.88,46.88,85800,4.64302819370724,4.74396358922261,4.63091594624539,4.73185134176077,850048.682743118,0.0,1.0
1992-07-08,45.25,46.0,45.0,45.88,98900,4.56732664707071,4.64302819370724,4.54209279819186,4.63091594624539,979834.670434667,0.0,1.0
1992-07-09,45.75,45.88,45.5,45.5,171300,4.61779434482839,4.63091594624539,4.59256049594955,4.59256049594955,1697125.16729483,0.0,1.0
1992-07-10,46.25,46.25,45.88,46.0,20300,4.66826204258608,4.66826204258608,4.63091594624539,4.64302819370724,201118.744285377,0.0,1.0
1992-07-13,46.88,47.12,46.12,46.25,70500,4.73185134176077,4.75607583668446,4.65514044116908,4.66826204258608,698466.574981234,0.0,1.0
1992-07-14,47.0,47.25,46.75,47.12,40400,4.74396358922261,4.76919743810146,4.71872974034377,4.75607583668446,400256.023109814,0.0,1.0
1992-07-15,47.12,47.25,46.62,47.12,120000,4.75607583668446,4.76919743810146,4.70560813892677,4.75607583668446,1188879.2765638,0.0,1.0
1992-07-16,46.5,46.75,46.5,46.75,76400,4.69349589146493,4.71872974034377,4.69349589146493,4.71872974034377,756919.806078954,0.0,1.0
1992-07-17,46.75,46.75,46.25,46.62,43200,4.71872974034377,4.71872974034377,4.66826204258608,4.70560813892677,427996.539562969,0.0,1.0
1992-07-20,46.62,46.75,46.0,46.5,49600,4.70560813892677,4.71872974034377,4.64302819370724,4.69349589146493,491403.434313038,0.0,1.0
1992-07-21,47.0,47.25,46.75,46.88,95800,4.74396358922261,4.76919743810146,4.71872974034377,4.73185134176077,949121.955790103,0.0,1.0
1992-07-22,46.88,46.88,46.25,46.75,38300,4.73185134176077,4.73185134176077,4.66826204258608,4.71872974034377,379450.635769947,0.0,1.0
1992-07-23,46.5,46.88,46.38,46.88,100600,4.69349589146493,4.73185134176077,4.68138364400308,4.73185134176077,996677.126852654,0.0,1.0
1992-07-24,46.75,46.75,46.38,46.38,13500,4.71872974034377,4.71872974034377,4.68138364400308,4.68138364400308,133748.918613428,0.0,1.0
1992-07-27,46.25,46.62,46.12,46.25,39500,4.71065490870254,4.74834014797216,4.69741414895916,4.71065490870254,387817.625236143,0.42,1.0
1992-07-28,46.88,46.88,46.25,46.25,45300,4.77482166745892,4.77482166745892,4.71065490870254,4.71065490870254,444762.998055628,0.0,1.0
1992-07-29,47.25,47.5,47.0,47.0,54600,4.81250690672854,4.83796990623504,4.78704390722204,4.78704390722204,536071.957921352,0.0,1.0
1992-07-30,47.5,47.62,47.12,47.38,43100,4.83796990623504,4.85019214599816,4.79926614698516,4.82574766647192,423163.029055134,0.0,1.0
1992-07-31,47.12,47.5,47.12,47.25,38700,4.79926614698516,4.83796990623504,4.79926614698516,4.81250690672854,379963.091054145,0.0,1.0
1992-08-03,47.88,47.88,47.0,47.12,58600,4.87667366548492,4.87667366548492,4.78704390722204,4.79926614698516,575344.628831342,0.0,1.0
1992-08-04,48.25,48.25,47.75,48.0,61200,4.91435890475454,4.91435890475454,4.86343290574154,4.88889590524804,600871.864922835,0.0,1.0
1992-08-05,44.88,45.38,44.5,45.0,631100,4.57111767140692,4.62204367041992,4.53241391215704,4.58333991117004,6196245.65282354,0.0,1.0
1992-08-06,45.5,45.75,44.88,44.88,187600,4.63426591018304,4.65972890968954,4.57111767140692,4.57111767140692,1841888.26567849,0.0,1.0
1992-08-07,45.25,45.62,45.12,45.38,96500,4.60880291067654,4.64648814994616,4.59556215093316,4.62204367041992,947453.185703489,0.0,1.0
1992-08-10,45.0,45.25,44.75,45.25,138300,4.58333991117004,4.60880291067654,4.55787691166354,4.60880291067654,1357852.59671288,0.0,1.0
1992-08-11,44.88,45.0,44.62,45.0,109000,4.57111767140692,4.58333991117004,4.54463615192016,4.58333991117004,1070180.2822972,0.0,1.0
1992-08-12,45.0,45.0,44.75,44.75,93600,4.58333991117004,4.58333991117004,4.55787691166354,4.55787691166354,918980.499293747,0.0,1.0
1992-08-13,45.0,45.0,44.75,45.0,59700,4.58333991117004,4.58333991117004,4.55787691166354,4.58333991117004,586144.613331588,0.0,1.0
1992-08-14,45.12,45.25,44.75,44.88,78700,4.59556215093316,4.60880291067654,4.55787691166354,4.57111767140692,772689.800154037,0.0,1.0
1992-08-17,44.75,45.38,44.75,45.38,33900,4.55787691166354,4.62204367041992,4.55787691166354,4.62204367041992,332835.885962158,0.0,1.0
1992-08-18,44.12,44.75,44.0,44.62,156500,4.49371015290716,4.55787691166354,4.48148791314404,4.54463615192016,1536543.24935333,0.0,1.0
1992-08-19,43.88,44.25,43.75,44.12,88000,4.46926567338092,4.50695091265054,4.45602491363754,4.49371015290716,863998.760019762,0.0,1.0
1992-08-20,44.12,44.25,43.75,43.75,28100,4.49371015290716,4.50695091265054,4.45602491363754,4.45602491363754,275890.513142674,0.0,1.0
1992-08-21,43.5,44.12,43.12,44.12,74100,4.43056191413104,4.49371015290716,4.39185815488116,4.49371015290716,727526.228607549,0.0,1.0
1992-08-24,43.0,43.5,42.88,43.25,107300,4.37963591511804,4.43056191413104,4.36741367535492,4.40509891462454,1053489.39716046,0.0,1.0
1992-08-25,42.88,43.0,42.38,43.0,93900,4.36741367535492,4.37963591511804,4.31648767634192,4.37963591511804,921925.949611995,0.0,1.0
1992-08-26,43.5,43.62,42.5,42.88,122000,4.43056191413104,4.44278415389416,4.32870991610504,4.36741367535492,1197816.46275467,0.0,1.0
1992-08-27,44.12,44.38,43.62,43.62,126700,4.49371015290716,4.52019167239392,4.44278415389416,4.44278415389416,1243961.85107391,0.0,1.0
1992-08-28,44.62,44.75,44.0,44.25,119200,4.54463615192016,4.55787691166354,4.48148791314404,4.50695091265054,1170325.59311768,0.0,1.0
1992-08-31,44.75,44.75,44.25,44.75,40400,4.55787691166354,4.55787691166354,4.50695091265054,4.55787691166354,396653.976190891,0.0,1.0
1992-09-01,43.88,44.62,43.75,44.5,65200,4.46926567338092,4.54463615192016,4.45602491363754,4.53241391215704,640144.535832823,0.0,1.0
1992-09-02,43.12,43.62,43.12,43.12,91400,4.39185815488116,4.44278415389416,4.39185815488116,4.39185815488116,897380.530293252,0.0,1.0
1992-09-03,42.5,43.5,42.25,43.25,128100,4.32870991610504,4.43056191413104,4.30324691659854,4.40509891462454,1257707.2858924,0.0,1.0
1992-09-04,42.38,42.5,41.12,42.12,212000,4.31648767634192,4.32870991610504,4.18815415882916,4.29000615685516,2081451.55822943,0.0,1.0
1992-09-08,42.38,42.5,42.0,42.25,169000,4.31648767634192,4.32870991610504,4.27778391709204,4.30324691659854,1659270.34594704,0.0,1.0
1992-09-09,42.38,43.12,42.25,42.38,260400,4.31648767634192,4.39185815488116,4.30324691659854,4.31648767634192,2556650.87624029,0.0,1.0
1992-09-10,42.88,43.12,42.38,42.38,210900,4.36741367535492,4.39185815488116,4.31648767634192,4.31648767634192,2070651.57372918,0.0,1.0
1992-09-11,43.75,43.75,42.88,42.88,130300,4.45602491363754,4.45602491363754,4.36741367535492,4.36741367535492,1279307.2548929,0.0,1.0
1992-09-14,43.88,44.12,43.75,43.88,201200,4.46926567338092,4.49371015290716,4.45602491363754,4.46926567338092,1975415.34677246,0.0,1.0
1992-09-15,43.75,44.0,43.62,43.62,91500,4.45602491363754,4.48148791314404,4.44278415389416,4.44278415389416,898362.347066002,0.0,1.0
1992-09-16,43.88,44.0,43.62,43.62,98900,4.46926567338092,4.48148791314404,4.44278415389416,4.44278415389416,971016.788249482,0.0,1.0
1992-09-17,44.0,44.12,43.88,44.0,90600,4.48148791314404,4.49371015290716,4.46926567338092,4.48148791314404,889525.996111255,0.0,1.0
1992-09-18,44.0,44.12,43.88,44.0,107500,4.48148791314404,4.49371015290716,4.46926567338092,4.48148791314404,1055453.03070596,0.0,1.0
1992-09-21,44.0,44.12,43.88,44.0,144100,4.48148791314404,4.49371015290716,4.46926567338092,4.48148791314404,1414797.96953236,0.0,1.0
1992-09-22,43.75,44.0,43.38,44.0,40100,4.45602491363754,4.48148791314404,4.41833967436792,4.48148791314404,393708.525872641,0.0,1.0
1992-09-23,43.25,43.88,43.25,43.62,39900,4.40509891462454,4.46926567338092,4.40509891462454,4.44278415389416,391744.892327142,0.0,1.0
1992-09-24,43.5,43.62,43.25,43.38,14900,4.43056191413104,4.44278415389416,4.40509891462454,4.41833967436792,146290.69913971,0.0,1.0
1992-09-25,43.38,43.62,43.0,43.38,37900,4.41833967436792,4.44278415389416,4.37963591511804,4.41833967436792,372108.556872147,0.0,1.0
1992-09-28,43.62,43.62,43.0,43.12,36200,4.44278415389416,4.44278415389416,4.37963591511804,4.39185815488116,355417.671735402,0.0,1.0
1992-09-29,42.75,43.5,42.25,43.5,134600,4.35417291561154,4.43056191413104,4.30324691659854,4.43056191413104,1321525.37612114,0.0,1.0
1992-09-30,43.38,43.38,42.5,42.5,242300,4.41833967436792,4.41833967436792,4.32870991610504,4.32870991610504,2378942.04037259,0.0,1.0
1992-10-01,43.5,43.62,43.12,43.62,86800,4.43056191413104,4.44278415389416,4.39185815488116,4.44278415389416,852216.958746765,0.0,1.0
1992-10-02,43.38,43.75,42.75,43.75,124600,4.41833967436792,4.45602491363754,4.35417291561154,4.45602491363754,1223343.69884616,0.0,1.0
1992-10-05,42.38,43.25,42.0,43.25,211500,4.31648767634192,4.40509891462454,4.27778391709204,4.40509891462454,2076542.47436568,0.0,1.0
1992-10-06,42.5,42.75,42.38,42.5,150000,4.32870991610504,4.35417291561154,4.31648767634192,4.32870991610504,1472725.15912459,0.0,1.0
1992-10-07,41.5,42.5,41.5,42.5,189300,4.22685791807904,4.32870991610504,4.22685791807904,4.32870991610504,1858579.15081524,0.0,1.0
1992-10-08,42.0,42.0,41.5,41.75,172100,4.27778391709204,4.27778391709204,4.22685791807904,4.25232091758554,1689706.66590228,0.0,1.0
1992-10-09,40.75,42.0,40.75,41.88,78300,4.15046891955954,4.27778391709204,4.15046891955954,4.26556167732892,768762.533063038,0.0,1.0
1992-10-12,41.0,41.12,40.75,41.0,141500,4.17593191906604,4.18815415882916,4.15046891955954,4.17593191906604,1389270.73344087,0.0,1.0
1992-10-13,41.75,41.75,41.0,41.0,67400,4.25232091758554,4.25232091758554,4.17593191906604,4.17593191906604,661744.504833317,0.0,1.0
1992-10-14,42.75,42.75,41.0,41.88,208700,4.35417291561154,4.35417291561154,4.17593191906604,4.26556167732892,2049051.60472868,0.0,1.0
1992-10-15,42.88,43.0,42.5,42.62,106400,4.36741367535492,4.37963591511804,4.32870991610504,4.34093215586816,1044653.04620571,0.0,1.0
1992-10-16,43.25,43.5,43.0,43.0,134400,4.40509891462454,4.43056191413104,4.37963591511804,4.37963591511804,1319561.74257564,0.0,1.0
1992-10-19,44.0,44.0,43.62,43.62,191400,4.48148791314404,4.48148791314404,4.44278415389416,4.44278415389416,1879197.30304298,0.0,1.0
1992-10-20,44.25,44.38,43.88,44.12,77600,4.50695091265054,4.52019167239392,4.46926567338092,4.49371015290716,761889.81565379,0.0,1.0
1992-10-21,44.25,44.5,44.0,44.5,56700,4.50695091265054,4.53241391215704,4.48148791314404,4.53241391215704,556690.110149097,0.0,1.0
1992-10-22,43.38,44.25,43.0,44.0,129600,4.41833967436792,4.50695091265054,4.37963591511804,4.48148791314404,1272434.53748365,0.0,1.0
1992-10-23,43.88,44.25,43.5,43.5,63400,4.46926567338092,4.50695091265054,4.43056191413104,4.43056191413104,622471.833923328,0.0,1.0
1992-10-26,44.25,44.25,43.5,43.5,137900,4.54972875182146,4.54972875182146,4.47261470518042,4.47261470518042,1341195.33995451,0.42,1.0
1992-10-27,44.25,44.62,44.0,44.5,155100,4.54972875182146,4.58777168149771,4.52402406960778,4.57543343403514,1508480.03790388,0.0,1.0
1992-10-28,44.0,44.12,43.88,44.0,136200,4.52402406960778,4.53636231707034,4.51168582214521,4.52402406960778,1324661.38725021,0.0,1.0
1992-10-29,44.12,44.25,44.0,44.0,87600,4.53636231707034,4.54972875182146,4.52402406960778,4.52402406960778,851984.856997936,0.0,1.0
1992-10-30,43.75,44.12,43.62,44.12,140800,4.4983193873941,4.53636231707034,4.48495295264298,4.53636231707034,1369400.31809714,0.0,1.0
1992-11-02,44.62,44.75,43.75,43.75,101100,4.58777168149771,4.60113811624882,4.4983193873941,4.4983193873941,983283.893179123,0.0,1.0
1992-11-03,44.25,44.75,44.12,44.75,110300,4.54972875182146,4.60113811624882,4.53636231707034,4.60113811624882,1072761.75487297,0.0,1.0
1992-11-04,44.0,44.38,43.88,44.25,77100,4.52402406960778,4.56309518657257,4.51168582214521,4.54972875182146,749863.384412566,0.0,1.0
1992-11-05,43.88,44.25,43.75,43.75,48400,4.51168582214521,4.54972875182146,4.4983193873941,4.4983193873941,470731.359345891,0.0,1.0
1992-11-06,43.5,44.0,43.5,43.88,64200,4.47261470518042,4.52402406960778,4.47261470518042,4.51168582214521,624399.860950541,0.0,1.0
1992-11-09,44.0,44.25,43.25,43.25,74700,4.52402406960778,4.54972875182146,4.44691002296674,4.44691002296674,726521.33353591,0.0,1.0
1992-11-10,44.38,44.88,44.25,44.25,96700,4.56309518657257,4.61450455099993,4.54972875182146,4.54972875182146,940490.133238589,0.0,1.0
1992-11-11,44.0,44.75,44.0,44.5,112100,4.52402406960778,4.60113811624882,4.52402406960778,4.57543343403514,1090268.29303046,0.0,1.0
1992-11-12,44.5,44.88,44.0,44.0,109500,4.57543343403514,4.61450455099993,4.52402406960778,4.52402406960778,1064981.07124742,0.0,1.0
1992-11-13,44.62,44.75,44.5,44.62,80800,4.58777168149771,4.60113811624882,4.57543343403514,4.58777168149771,785849.046180743,0.0,1.0
1992-11-16,44.5,44.62,44.38,44.5,29200,4.57543343403514,4.58777168149771,4.56309518657257,4.57543343403514,283994.952332645,0.0,1.0
1992-11-17,44.38,44.62,44.25,44.5,32200,4.56309518657257,4.58777168149771,4.54972875182146,4.57543343403514,313172.515928465,0.0,1.0
1992-11-18,44.75,44.75,44.38,44.38,52700,4.60113811624882,4.60113811624882,4.56309518657257,4.56309518657257,512552.533833233,0.0,1.0
1992-11-19,44.62,44.75,44.5,44.5,38100,4.58777168149771,4.60113811624882,4.57543343403514,4.57543343403514,370555.05766691,0.0,1.0
1992-11-20,45.0,45.0,44.62,44.88,69900,4.6268427984625,4.6268427984625,4.58777168149771,4.61450455099993,679837.231782599,0.0,1.0
1992-11-23,44.75,45.0,44.62,45.0,89000,4.60113811624882,4.6268427984625,4.58777168149771,4.6268427984625,865601.053342651,0.0,1.0
1992-11-24,45.38,45.75,44.62,44.75,121900,4.6659139154273,4.70395684510354,4.58777168149771,4.60113811624882,1185581.66744347,0.0,1.0
1992-11-25,45.5,45.75,45.38,45.62,37900,4.67825216288986,4.70395684510354,4.6659139154273,4.69059041035243,368609.886760522,0.0,1.0
1992-11-27,45.38,45.75,45.25,45.25,27200,4.6659139154273,4.70395684510354,4.65254748067618,4.65254748067618,264543.243268765,0.0,1.0
1992-11-30,45.38,45.75,45.25,45.62,73300,4.6659139154273,4.70395684510354,4.65254748067618,4.69059041035243,712905.137191194,0.0,1.0
1992-12-01,45.62,45.75,44.88,45.0,60700,4.69059041035243,4.70395684510354,4.61450455099993,4.6268427984625,590359.370088752,0.0,1.0
1992-12-02,45.62,45.75,45.25,45.75,40400,4.69059041035243,4.70395684510354,4.65254748067618,4.70395684510354,392924.523090372,0.0,1.0
1992-12-03,45.62,46.0,45.62,45.88,44500,4.69059041035243,4.72966152731722,4.69059041035243,4.71732327985466,432800.526671325,0.0,1.0
1992-12-04,45.88,45.88,45.62,45.62,43700,4.71732327985466,4.71732327985466,4.69059041035243,4.69059041035243,425019.843045773,0.0,1.0
1992-12-07,46.12,46.12,45.62,45.88,31500,4.74199977477979,4.74199977477979,4.69059041035243,4.71732327985466,306364.417756107,0.0,1.0
1992-12-08,46.75,46.75,45.88,46.0,152000,4.80677557395826,4.80677557395826,4.71732327985466,4.72966152731722,1478329.88885487,0.0,1.0
1992-12-09,46.12,46.62,45.75,46.5,58100,4.74199977477979,4.79340913920715,4.70395684510354,4.78107089174458,565072.148305708,0.0,1.0
1992-12-10,45.25,46.0,45.0,46.0,83100,4.65254748067618,4.72966152731722,4.6268427984625,4.72966152731722,808218.511604206,0.0,1.0
1992-12-11,45.5,45.62,45.0,45.12,37500,4.67825216288986,4.69059041035243,4.6268427984625,4.63918104592507,364719.544947746,0.0,1.0
1992-12-14,45.62,45.75,45.25,45.38,120200,4.69059041035243,4.70395684510354,4.65254748067618,4.6659139154273,1169047.71473918,0.0,1.0
1992-12-15,45.12,45.62,44.88,45.5,72400,4.63918104592507,4.69059041035243,4.61450455099993,4.67825216288986,704151.868112448,0.0,1.0
1992-12-16,45.0,45.38,44.88,45.25,91100,4.6268427984625,4.6659139154273,4.61450455099993,4.65254748067618,886025.347859725,0.0,1.0
1992-12-17,45.62,45.75,44.88,45.0,51900,4.69059041035243,4.70395684510354,4.61450455099993,4.6268427984625,504771.850207681,0.0,1.0
1992-12-18,46.38,46.38,46.0,46.38,154500,4.76873264428202,4.76873264428202,4.72966152731722,4.76873264428202,1502644.52518471,0.0,1.0
1992-12-21,46.0,46.5,45.88,46.12,100900,4.72966152731722,4.78107089174458,4.71732327985466,4.74199977477979,981338.722272736,0.0,1.0
1992-12-22,45.75,46.0,45.62,46.0,80100,4.70395684510354,4.72966152731722,4.69059041035243,4.72966152731722,779040.948008386,0.0,1.0
1992-12-23,46.12,46.38,45.88,45.88,211300,4.74199977477979,4.76873264428202,4.71732327985466,4.71732327985466,2055073.0625989,0.0,1.0
1992-12-24,46.12,46.5,46.12,46.12,37800,4.74199977477979,4.78107089174458,4.74199977477979,4.74199977477979,367637.301307328,0.0,1.0
1992-12-28,46.5,46.62,46.0,46.0,142200,4.78107089174458,4.79340913920715,4.72966152731722,4.72966152731722,1383016.51444185,0.0,1.0
1992-12-29,46.5,47.0,46.38,46.62,42200,4.78107089174458,4.83248025617195,4.76873264428202,4.79340913920715,410431.061247864,0.0,1.0
1992-12-30,46.38,46.75,46.38,46.62,52200,4.76873264428202,4.80677557395826,4.76873264428202,4.79340913920715,507689.606567262,0.0,1.0
1992-12-31,46.5,47.0,46.5,46.5,68400,4.78107089174458,4.83248025617195,4.78107089174458,4.78107089174458,665248.44998469,0.0,1.0
1993-01-04,46.25,46.88,46.12,46.75,117300,4.7553662095309,4.82014200870938,4.74199977477979,4.80677557395826,1140842.73659655,0.0,1.0
1993-01-05,46.5,46.5,46.12,46.38,53000,4.78107089174458,4.78107089174458,4.74199977477979,4.76873264428202,515470.290192815,0.0,1.0
1993-01-06,46.38,46.5,46.25,46.5,64800,4.76873264428202,4.78107089174458,4.7553662095309,4.78107089174458,630235.373669705,0.0,1.0
1993-01-07,45.75,46.5,45.62,46.5,50200,4.70395684510354,4.78107089174458,4.69059041035243,4.78107089174458,488237.897503383,0.0,1.0
1993-01-08,45.25,45.5,45.0,45.5,70500,4.65254748067618,4.67825216288986,4.6268427984625,4.67825216288986,685672.744501763,0.0,1.0
1993-01-11,45.0,45.38,44.62,45.25,128600,4.6268427984625,4.6659139154273,4.58777168149771,4.65254748067618,1250744.89280747,0.0,1.0
1993-01-12,45.0,45.12,44.75,44.88,91300,4.6268427984625,4.63918104592507,4.60113811624882,4.61450455099993,887970.518766113,0.0,1.0
1993-01-13,44.88,45.12,44.88,44.88,98200,4.61450455099993,4.63918104592507,4.61450455099993,4.61450455099993,955078.915036499,0.0,1.0
1993-01-14,45.5,45.62,44.75,45.0,124500,4.67825216288986,4.69059041035243,4.60113811624882,4.6268427984625,1210868.88922652,0.0,1.0
1993-01-15,46.12,46.38,46.0,46.0,89000,4.74199977477979,4.76873264428202,4.72966152731722,4.72966152731722,865601.053342651,0.0,1.0
1993-01-18,46.12,46.38,46.0,46.12,57500,4.74199977477979,4.76873264428202,4.72966152731722,4.74199977477979,559236.635586544,0.0,1.0
1993-01-19,46.0,46.38,46.0,46.12,99500,4.72966152731722,4.76873264428202,4.72966152731722,4.74199977477979,967722.525928021,0.0,1.0
1993-01-20,46.12,46.25,45.75,46.0,58600,4.74199977477979,4.7553662095309,4.70395684510354,4.72966152731722,569935.075571678,0.0,1.0
1993-01-21,46.25,46.38,46.12,46.38,75900,4.7553662095309,4.76873264428202,4.74199977477979,4.76873264428202,738192.358974239,0.0,1.0
1993-01-22,45.75,46.12,45.62,46.12,115300,4.70395684510354,4.74199977477979,4.69059041035243,4.74199977477979,1121391.02753267,0.0,1.0
1993-01-25,45.62,45.88,45.12,45.25,56800,4.73377427647141,4.76075326182614,4.68189161232771,4.69538110500507,547389.006881737,0.42,1.0
1993-01-26,46.0,46.25,45.88,45.88,103200,4.77320510122063,4.79914643329248,4.76075326182614,4.76075326182614,994551.85757386,0.0,1.0
1993-01-27,45.5,45.62,45.38,45.62,176800,4.72132243707692,4.73377427647141,4.70887059768243,4.73377427647141,1703844.65522344,0.0,1.0
1993-01-28,44.75,45.0,44.0,44.75,222800,4.64349844086137,4.66943977293322,4.56567444464582,4.64349844086137,2147152.65375442,0.0,1.0
1993-01-29,44.75,44.75,44.5,44.62,43300,4.64349844086137,4.64349844086137,4.61755710878952,4.63000894818401,417287.746443296,0.0,1.0
1993-02-01,45.25,45.75,44.75,44.75,144300,4.69538110500507,4.74726376914877,4.64349844086137,4.64349844086137,1390637.91713089,0.0,1.0
1993-02-02,45.38,45.5,45.0,45.0,98300,4.70887059768243,4.72132243707692,4.66943977293322,4.66943977293322,947329.918599909,0.0,1.0
1993-02-03,45.0,45.75,44.88,45.38,155400,4.66943977293322,4.74726376914877,4.65698793353873,4.70887059768243,1497610.0646025,0.0,1.0
1993-02-04,44.62,45.25,44.5,45.0,139500,4.63000894818401,4.69538110500507,4.61755710878952,4.66943977293322,1344379.69119722,0.0,1.0
1993-02-05,45.38,45.38,44.88,45.0,143400,4.70887059768243,4.70887059768243,4.65698793353873,4.66943977293322,1381964.49976833,0.0,1.0
1993-02-08,45.62,45.75,45.12,45.38,152500,4.73377427647141,4.74726376914877,4.68189161232771,4.70887059768243,1469662.38643424,0.0,1.0
1993-02-09,45.62,45.88,45.5,45.75,104800,4.73377427647141,4.76075326182614,4.72132243707692,4.74726376914877,1009971.26621842,0.0,1.0
1993-02-10,46.0,46.0,45.5,45.5,161500,4.77320510122063,4.77320510122063,4.72132243707692,4.72132243707692,1556396.56005987,0.0,1.0
1993-02-11,45.75,46.12,45.75,46.0,94500,4.74726376914877,4.78565694061511,4.74726376914877,4.77320510122063,910708.823069088,0.0,1.0
1993-02-12,45.25,45.88,45.25,45.88,39000,4.69538110500507,4.76075326182614,4.69538110500507,4.76075326182614,375848.085711052,0.0,1.0
1993-02-16,44.75,45.25,44.38,44.38,178000,4.64349844086137,4.69538110500507,4.60510526939503,4.60510526939503,1715409.21170685,0.0,1.0
1993-02-17,44.62,44.75,44.5,44.75,72000,4.63000894818401,4.64349844086137,4.61755710878952,4.64349844086137,693873.389005019,0.0,1.0
1993-02-18,44.75,45.0,44.5,44.75,56800,4.64349844086137,4.66943977293322,4.61755710878952,4.64349844086137,547389.006881737,0.0,1.0
1993-02-19,44.5,44.75,44.5,44.62,64700,4.61755710878952,4.64349844086137,4.61755710878952,4.63000894818401,623522.337064232,0.0,1.0
1993-02-22,45.0,45.25,44.75,44.75,91100,4.66943977293322,4.69538110500507,4.64349844086137,4.64349844086137,877942.579699406,0.0,1.0
1993-02-23,45.25,45.38,44.75,45.0,40900,4.69538110500507,4.70887059768243,4.64349844086137,4.66943977293322,394158.633476462,0.0,1.0
1993-02-24,46.0,46.0,45.25,45.25,143000,4.77320510122063,4.77320510122063,4.69538110500507,4.69538110500507,1378109.64760719,0.0,1.0
1993-02-25,46.75,46.75,46.0,46.0,81300,4.85102909743618,4.85102909743618,4.77320510122063,4.77320510122063,783498.7017515,0.0,1.0
1993-02-26,46.62,47.38,46.5,47.0,201500,4.83753960475882,4.91640125425724,4.82508776536433,4.87697042950803,1941881.77617377,0.0,1.0
1993-03-01,46.5,46.75,46.5,46.5,49100,4.82508776536433,4.85102909743618,4.82508776536433,4.82508776536433,473183.102779811,0.0,1.0
1993-03-02,47.62,47.62,46.25,46.62,86700,4.94130493304622,4.94130493304622,4.79914643329248,4.83753960475882,835539.205926877,0.0,1.0
1993-03-03,48.12,48.12,47.62,47.62,116500,4.99318759718992,4.99318759718992,4.94130493304622,4.94130493304622,1122725.69193173,0.0,1.0
1993-03-04,47.88,48.12,47.75,48.12,74700,4.96828391840095,4.99318759718992,4.95479442572358,4.99318759718992,719893.641092707,0.0,1.0
1993-03-05,47.88,48.12,47.62,48.12,67700,4.96828391840095,4.99318759718992,4.94130493304622,4.99318759718992,652433.728272774,0.0,1.0
1993-03-08,48.75,49.0,47.62,47.88,194500,5.05855975401099,5.08450108608284,4.94130493304622,4.96828391840095,1874421.86335384,0.0,1.0
1993-03-09,50.0,50.25,49.5,49.5,367800,5.18826641437025,5.2142077464421,5.13638375022654,5.13638375022654,3544536.5621673,0.0,1.0
1993-03-10,49.38,49.62,48.75,49.5,234400,5.12393191083205,5.14883558962103,5.05855975401099,5.13638375022654,2258943.36642745,0.0,1.0
1993-03-11,49.0,49.38,49.0,49.25,65300,5.08450108608284,5.12393191083205,5.08450108608284,5.11044241815469,629304.615305941,0.0,1.0
1993-03-12,49.38,49.5,48.62,48.75,60400,5.12393191083205,5.13638375022654,5.04507026133363,5.05855975401099,582082.676331989,0.0,1.0
1993-03-15,50.75,50.75,49.5,49.5,155400,5.2660904105858,5.2660904105858,5.13638375022654,5.13638375022654,1497610.0646025,0.0,1.0
1993-03-16,50.75,51.5,50.75,50.75,342900,5.2660904105858,5.34391440680135,5.2660904105858,5.2660904105858,3304572.0151364,0.0,1.0
1993-03-17,51.0,51.0,50.12,50.38,71200,5.29203174265765,5.29203174265765,5.20071825376473,5.22769723911946,686163.684682741,0.0,1.0
1993-03-18,51.12,51.5,50.88,51.0,90100,5.30448358205214,5.34391440680135,5.27957990326316,5.29203174265765,868305.449296558,0.0,1.0
1993-03-19,51.25,51.88,51.25,51.88,95100,5.3179730747295,5.38334523155057,5.3179730747295,5.38334523155057,916491.101310796,0.0,1.0
1993-03-22,51.12,51.25,50.75,51.12,52900,5.30448358205214,5.3179730747295,5.2660904105858,5.30448358205214,509804.198310632,0.0,1.0
1993-03-23,50.62,51.12,50.5,51.12,45500,5.25260091790844,5.30448358205214,5.24014907851395,5.30448358205214,438489.43332956,0.0,1.0
1993-03-24,51.0,51.12,50.62,50.75,117600,5.29203174265765,5.30448358205214,5.25260091790844,5.2660904105858,1133326.53537486,0.0,1.0
1993-03-25,50.5,50.88,50.12,50.88,69400,5.24014907851395,5.27957990326316,5.20071825376473,5.27957990326316,668816.849957615,0.0,1.0
1993-03-26,50.0,50.5,49.62,50.5,45500,5.18826641437025,5.24014907851395,5.14883558962103,5.24014907851395,438489.43332956,0.0,1.0
1993-03-29,51.12,51.12,50.12,50.25,64500,5.30448358205214,5.30448358205214,5.20071825376473,5.2142077464421,621594.910983663,0.0,1.0
1993-03-30,51.5,51.75,50.75,51.12,55900,5.34391440680135,5.3698557388732,5.2660904105858,5.30448358205214,538715.589519175,0.0,1.0
1993-03-31,51.25,51.62,51.12,51.5,68800,5.3179730747295,5.35636624619584,5.30448358205214,5.34391440680135,663034.571715907,0.0,1.0
1993-04-01,51.25,51.38,51.12,51.38,34900,5.3179730747295,5.33146256740686,5.30448358205214,5.33146256740686,336335.851059377,0.0,1.0
1993-04-02,50.25,50.75,50.0,50.75,138000,5.2142077464421,5.2660904105858,5.18826641437025,5.2660904105858,1329923.99559295,0.0,1.0
1993-04-05,49.25,50.12,49.0,50.12,256300,5.11044241815469,5.20071825376473,5.08450108608284,5.20071825376473,2469996.52224981,0.0,1.0
1993-04-06,48.38,49.25,48.12,49.25,255100,5.02016658254465,5.11044241815469,4.99318759718992,5.11044241815469,2458431.96576639,0.0,1.0
1993-04-07,48.0,48.38,47.75,48.38,194300,4.98073575779544,5.02016658254465,4.95479442572358,5.02016658254465,1872494.43727326,0.0,1.0
1993-04-08,47.25,47.75,47.25,47.75,152100,4.90291176157988,4.95479442572358,4.90291176157988,4.95479442572358,1465807.5342731,0.0,1.0
1993-04-12,47.62,48.38,47.62,48.25,140600,4.94130493304622,5.02016658254465,4.94130493304622,5.00667708986729,1354980.53464036,0.0,1.0
1993-04-13,48.75,48.88,48.0,48.0,90500,5.05855975401099,5.07204924668835,4.98073575779544,4.98073575779544,872160.301457697,0.0,1.0
1993-04-14,48.5,48.88,48.5,48.75,25400,5.03261842193914,5.07204924668835,5.03261842193914,5.05855975401099,244783.112232326,0.0,1.0
1993-04-15,48.0,48.38,48.0,48.12,57900,4.98073575779544,5.02016658254465,4.98073575779544,4.99318759718992,557989.850324869,0.0,1.0
1993-04-16,48.0,48.25,47.75,48.25,141400,4.98073575779544,5.00667708986729,4.95479442572358,5.00667708986729,1362690.23896263,0.0,1.0
1993-04-19,48.12,48.38,47.75,48.0,103800,4.99318759718992,5.02016658254465,4.95479442572358,4.98073575779544,1000334.13581557,0.0,1.0
1993-04-20,47.75,47.88,47.62,47.75,72900,4.95479442572358,4.96828391840095,4.94130493304622,4.95479442572358,702546.806367582,0.0,1.0
1993-04-21,48.0,48.38,48.0,48.0,129500,4.98073575779544,5.02016658254465,4.98073575779544,4.98073575779544,1248008.38716875,0.0,1.0
1993-04-22,47.88,48.38,47.75,47.75,153600,4.96828391840095,5.02016658254465,4.95479442572358,4.95479442572358,1480263.22987737,0.0,1.0
1993-04-23,47.88,48.0,47.62,47.75,114600,4.96828391840095,4.98073575779544,4.94130493304622,4.95479442572358,1104415.14416632,0.0,1.0
1993-04-26,46.88,47.38,46.75,47.38,83200,4.91121298784287,4.96359367244017,4.89759400984758,4.96359367244017,794185.878245358,0.45,1.0
1993-04-27,47.75,47.88,46.75,46.75,247600,5.00235537904218,5.01597435703747,4.89759400984758,4.89759400984758,2363466.62804748,0.0,1.0
1993-04-28,49.0,49.0,47.75,48.0,196100,5.13330709053543,5.13330709053543,5.00235537904218,5.02854572134083,1871873.20581628,0.0,1.0
1993-04-29,49.12,49.12,48.62,49.0,71200,5.14587845483878,5.14587845483878,5.09349777024148,5.13330709053543,679639.838113816,0.0,1.0
1993-04-30,49.12,49.25,48.88,49.12,66400,5.14587845483878,5.15949743283408,5.12073572623208,5.14587845483878,633821.422061199,0.0,1.0
1993-05-03,49.5,49.5,48.38,49.5,108000,5.18568777513273,5.18568777513273,5.06835504163478,5.18568777513273,1030914.36118388,0.0,1.0
1993-05-04,49.38,49.75,49.0,49.75,37100,5.17311641082938,5.21187811743138,5.13330709053543,5.21187811743138,354138.17407335,0.0,1.0
1993-05-05,49.75,49.75,48.5,49.12,127300,5.21187811743138,5.21187811743138,5.08092640593813,5.14587845483878,1215142.57572877,0.0,1.0
1993-05-06,48.75,49.62,48.62,49.5,103700,5.10711674823678,5.19825913943608,5.09349777024148,5.18568777513273,989868.696803408,0.0,1.0
1993-05-07,48.5,49.0,48.38,48.88,31500,5.08092640593813,5.13330709053543,5.06835504163478,5.12073572623208,300683.355345297,0.0,1.0
1993-05-10,49.0,49.0,48.38,48.38,53800,5.13330709053543,5.13330709053543,5.06835504163478,5.06835504163478,513548.07992308,0.0,1.0
1993-05-11,49.38,49.38,48.75,49.0,30100,5.17311641082938,5.17311641082938,5.10711674823678,5.13330709053543,287319.650663284,0.0,1.0
1993-05-12,49.62,49.88,48.88,49.0,69400,5.19825913943608,5.22549709542668,5.12073572623208,5.13330709053543,662457.932094084,0.0,1.0
1993-05-13,49.25,49.38,49.12,49.12,74700,5.15949743283408,5.17311641082938,5.14587845483878,5.14587845483878,713049.099818848,0.0,1.0
1993-05-14,49.5,49.62,49.38,49.38,66600,5.18568777513273,5.19825913943608,5.17311641082938,5.17311641082938,635730.522730058,0.0,1.0
1993-05-17,49.0,49.5,48.5,49.5,110100,5.13330709053543,5.18568777513273,5.08092640593813,5.18568777513273,1050959.9182069,0.0,1.0
1993-05-18,49.5,49.5,48.75,48.88,52000,5.18568777513273,5.18568777513273,5.10711674823678,5.12073572623208,496366.173903348,0.0,1.0
1993-05-19,49.5,49.5,48.75,49.25,131400,5.18568777513273,5.18568777513273,5.10711674823678,5.15949743283408,1254279.13944038,0.0,1.0
1993-05-20,50.0,50.0,49.5,49.5,85800,5.23806845973003,5.23806845973003,5.18568777513273,5.18568777513273,819004.186940525,0.0,1.0
1993-05-21,49.5,50.0,49.25,50.0,58100,5.18568777513273,5.23806845973003,5.15949743283408,5.23806845973003,554593.744303549,0.0,1.0
1993-05-24,49.88,49.88,49.25,49.38,79100,5.22549709542668,5.22549709542668,5.15949743283408,5.17311641082938,755049.314533747,0.0,1.0
1993-05-25,50.5,50.5,49.88,50.0,130300,5.29044914432733,5.29044914432733,5.22549709542668,5.23806845973003,1243779.08576166,0.0,1.0
1993-05-26,50.38,50.5,50.12,50.5,41400,5.27787778002398,5.29044914432733,5.25063982403338,5.29044914432733,395183.83845382,0.0,1.0
1993-05-27,50.0,50.38,49.88,50.38,39900,5.23806845973003,5.27787778002398,5.22549709542668,5.27787778002398,380865.583437377,0.0,1.0
1993-05-28,49.5,49.88,49.12,49.75,54100,5.18568777513273,5.22549709542668,5.14587845483878,5.21187811743138,516411.730926368,0.0,1.0
1993-06-01,50.12,50.25,49.38,49.62,88100,5.25063982403338,5.26425880202868,5.17311641082938,5.19825913943608,840958.844632404,0.0,1.0
1993-06-02,49.88,50.25,49.62,49.88,77800,5.22549709542668,5.26425880202868,5.19825913943608,5.22549709542668,742640.160186163,0.0,1.0
1993-06-03,49.5,49.62,48.75,49.62,62400,5.18568777513273,5.19825913943608,5.10711674823678,5.19825913943608,595639.408684018,0.0,1.0
1993-06-04,49.12,49.25,49.0,49.25,24600,5.14587845483878,5.15949743283408,5.13330709053543,5.15949743283408,234819.382269661,0.0,1.0
1993-06-07,49.25,49.38,48.75,49.12,81500,5.15949743283408,5.17311641082938,5.10711674823678,5.14587845483878,777958.522560055,0.0,1.0
1993-06-08,48.62,49.12,48.5,49.12,62600,5.09349777024148,5.14587845483878,5.08092640593813,5.14587845483878,597548.509352877,0.0,1.0
1993-06-09,48.62,48.75,48.5,48.75,174500,5.09349777024148,5.10711674823678,5.08092640593813,5.10711674823678,1665690.33357951,0.0,1.0
1993-06-10,48.75,48.88,48.75,48.75,172100,5.10711674823678,5.12073572623208,5.10711674823678,5.10711674823678,1642781.1255532,0.0,1.0
1993-06-11,50.38,50.75,48.88,48.88,89100,5.27787778002398,5.31663948662598,5.12073572623208,5.12073572623208,850504.347976699,0.0,1.0
1993-06-14,50.0,50.5,50.0,50.5,146300,5.23806845973003,5.29044914432733,5.23806845973003,5.29044914432733,1396507.13927038,0.0,1.0
1993-06-15,50.25,50.25,49.88,50.12,41400,5.26425880202868,5.26425880202868,5.22549709542668,5.25063982403338,395183.83845382,0.0,1.0
1993-06-16,49.5,50.12,49.0,50.0,78600,5.18568777513273,5.25063982403338,5.13330709053543,5.23806845973003,750276.562861599,0.0,1.0
1993-06-17,49.75,49.88,49.38,49.5,41900,5.21187811743138,5.22549709542668,5.17311641082938,5.18568777513273,399956.590125967,0.0,1.0
1993-06-18,49.38,49.75,49.25,49.75,171800,5.17311641082938,5.21187811743138,5.15949743283408,5.21187811743138,1639917.47454991,0.0,1.0
1993-06-21,49.38,49.38,49.12,49.38,76300,5.17311641082938,5.17311641082938,5.14587845483878,5.17311641082938,728321.905169721,0.0,1.0
1993-06-22,48.75,49.38,48.62,49.38,124400,5.10711674823678,5.17311641082938,5.09349777024148,5.17311641082938,1187460.61603032,0.0,1.0
1993-06-23,49.0,49.12,48.62,48.62,81600,5.13330709053543,5.14587845483878,5.09349777024148,5.09349777024148,778913.072894485,0.0,1.0
1993-06-24,48.88,49.38,48.88,49.0,98700,5.12073572623208,5.17311641082938,5.12073572623208,5.13330709053543,942141.180081932,0.0,1.0
1993-06-25,48.88,49.0,48.5,48.88,74100,5.12073572623208,5.13330709053543,5.08092640593813,5.12073572623208,707321.797812271,0.0,1.0
1993-06-28,50.12,50.12,49.12,49.12,83900,5.25063982403338,5.25063982403338,5.14587845483878,5.14587845483878,800867.730586364,0.0,1.0
1993-06-29,50.12,50.38,49.75,49.88,344500,5.25063982403338,5.27787778002398,5.21187811743138,5.22549709542668,3288425.90210968,0.0,1.0
1993-06-30,52.12,53.38,51.62,53.38,216500,5.46016256242258,5.59216188760778,5.40778187782528,5.59216188760778,2066601.4740399,0.0,1.0
1993-07-01,51.62,53.0,51.5,53.0,107000,5.40778187782528,5.55235256731383,5.39521051352193,5.55235256731383,1021368.85783958,0.0,1.0
1993-07-02,51.62,51.88,51.12,51.5,148500,5.40778187782528,5.43501983381588,5.35540119322798,5.39521051352193,1417507.24662783,0.0,1.0
1993-07-06,51.12,51.62,51.12,51.62,117500,5.35540119322798,5.40778187782528,5.35540119322798,5.40778187782528,1121596.64295468,0.0,1.0
1993-07-07,51.38,51.5,50.88,51.12,88500,5.38263914921858,5.39521051352193,5.33025846462128,5.35540119322798,844777.045970122,0.0,1.0
1993-07-08,52.25,52.38,51.5,51.75,50900,5.47378154041788,5.48740051841318,5.39521051352193,5.42140085582058,485866.120224624,0.0,1.0
1993-07-09,52.62,52.62,52.0,52.25,154600,5.51254324701988,5.51254324701988,5.44759119811923,5.47378154041788,1475734.81702803,0.0,1.0
1993-07-12,52.88,52.88,52.5,52.5,87300,5.53978120301048,5.53978120301048,5.49997188271653,5.49997188271653,833322.441956967,0.0,1.0
1993-07-13,53.5,53.88,52.88,52.88,145700,5.60473325191113,5.64454257220508,5.53978120301048,5.53978120301048,1390779.83726381,0.0,1.0
1993-07-14,55.0,55.0,53.12,53.25,154300,5.76187530570303,5.76187530570303,5.56492393161718,5.57854290961248,1472871.16602474,0.0,1.0
1993-07-15,55.0,55.38,54.75,55.0,154600,5.76187530570303,5.80168462599698,5.73568496340438,5.76187530570303,1475734.81702803,0.0,1.0
1993-07-16,53.62,54.75,53.12,54.75,128100,5.61730461621448,5.73568496340438,5.56492393161718,5.73568496340438,1222778.97840421,0.0,1.0
1993-07-19,52.62,53.62,52.38,53.62,262800,5.51254324701988,5.61730461621448,5.48740051841318,5.61730461621448,2508558.27888077,0.0,1.0
1993-07-20,53.12,53.25,51.75,52.62,341500,5.56492393161718,5.57854290961248,5.42140085582058,5.51254324701988,3259789.3920768,0.0,1.0
1993-07-21,52.62,53.12,52.62,53.0,176200,5.51254324701988,5.56492393161718,5.51254324701988,5.55235256731383,1681917.68926481,0.0,1.0
1993-07-22,52.88,53.0,52.5,52.62,90300,5.53978120301048,5.55235256731383,5.49997188271653,5.51254324701988,861958.951989853,0.0,1.0
1993-07-23,53.38,53.62,52.88,52.88,110200,5.59216188760778,5.61730461621448,5.53978120301048,5.53978120301048,1051914.46854133,0.0,1.0
1993-07-26,52.75,53.0,52.62,53.0,115400,5.57330484115275,5.59971860817243,5.55956968230251,5.59971860817243,1092233.4545657,0.45,1.0
1993-07-27,52.38,52.75,52.12,52.75,97600,5.53421246596362,5.57330484115275,5.50674214826315,5.57330484115275,923760.703341527,0.0,1.0
1993-07-28,51.62,52.38,51.62,52.12,189800,5.45391461422379,5.53421246596362,5.45391461422379,5.50674214826315,1796411.69563752,0.0,1.0
1993-07-29,52.12,52.12,51.5,51.88,91000,5.50674214826315,5.50674214826315,5.44123600605434,5.48138493192426,861293.278730317,0.0,1.0
1993-07-30,52.25,52.25,51.75,52.12,128300,5.52047730711339,5.52047730711339,5.46764977307402,5.50674214826315,1214328.8753967,0.0,1.0
1993-08-02,52.25,52.5,52.0,52.0,97100,5.52047730711339,5.54689107413307,5.49406354009371,5.49406354009371,919028.322689162,0.0,1.0
1993-08-03,52.25,52.25,51.5,52.25,49300,5.52047730711339,5.52047730711339,5.44123600605434,5.52047730711339,466612.732323127,0.0,1.0
1993-08-04,51.75,52.12,51.75,52.12,51800,5.46764977307402,5.50674214826315,5.46764977307402,5.50674214826315,490274.63558495,0.0,1.0
1993-08-05,52.0,52.25,51.75,51.75,82900,5.49406354009371,5.52047730711339,5.46764977307402,5.46764977307402,784628.712162013,0.0,1.0
1993-08-06,51.75,52.12,51.75,52.12,147200,5.46764977307402,5.50674214826315,5.46764977307402,5.50674214826315,1393212.86405607,0.0,1.0
1993-08-09,52.0,52.12,51.75,52.0,55900,5.49406354009371,5.50674214826315,5.46764977307402,5.49406354009371,529080.156934337,0.0,1.0
1993-08-10,51.75,52.12,51.75,52.12,67500,5.46764977307402,5.50674214826315,5.46764977307402,5.50674214826315,638871.388069192,0.0,1.0
1993-08-11,51.5,52.62,51.38,52.0,202900,5.44123600605434,5.55956968230251,5.4285573978849,5.49406354009371,1920400.06872947,0.0,1.0
1993-08-12,47.38,49.88,47.25,49.75,564800,5.00593712557,5.27007479576681,4.99220196671976,5.25633963691657,5345697.1849108,0.0,1.0
1993-08-13,47.75,48.25,47.12,47.5,415400,5.04502950075912,5.09785703479849,4.97846680786953,5.01861573373944,3931661.84598433,0.0,1.0
1993-08-16,49.12,49.38,47.88,48.0,245300,5.18977694402698,5.21724726172745,5.05876465960936,5.0714432677788,2321705.94804996,0.0,1.0
1993-08-17,49.75,50.0,49.0,49.25,204100,5.25633963691657,5.28275340393625,5.17709833585753,5.20351210287721,1931757.78229514,0.0,1.0
1993-08-18,50.62,51.0,49.88,49.88,215000,5.34825954614506,5.38840847201498,5.27007479576681,5.27007479576681,2034923.68051668,0.0,1.0
1993-08-19,51.12,51.12,50.75,51.0,84200,5.40108708018443,5.40108708018443,5.3619947049953,5.38840847201498,796932.901858161,0.0,1.0
1993-08-20,51.12,51.25,51.0,51.25,90800,5.40108708018443,5.41482223903466,5.38840847201498,5.41482223903466,859400.326469371,0.0,1.0
1993-08-23,50.88,51.0,50.5,50.62,73100,5.37572986384553,5.38840847201498,5.33558093797562,5.34825954614506,691874.051375673,0.0,1.0
1993-08-24,51.88,51.88,50.75,50.88,150900,5.48138493192426,5.48138493192426,5.3619947049953,5.37572986384553,1428232.48088357,0.0,1.0
1993-08-25,51.88,52.5,51.62,51.88,160700,5.48138493192426,5.54689107413307,5.45391461422379,5.48138493192426,1520987.14166991,0.0,1.0
1993-08-26,52.25,52.25,51.62,51.88,146000,5.52047730711339,5.52047730711339,5.45391461422379,5.48138493192426,1381855.1504904,0.0,1.0
1993-08-27,51.88,51.88,51.62,51.75,78800,5.48138493192426,5.48138493192426,5.45391461422379,5.46764977307402,745823.190812626,0.0,1.0
1993-08-30,52.88,52.88,51.88,51.88,70400,5.58704000000298,5.58704000000298,5.48138493192426,5.48138493192426,666319.195852905,0.0,1.0
1993-08-31,52.5,52.88,52.38,52.75,87700,5.54689107413307,5.58704000000298,5.53421246596362,5.57330484115275,830059.566424712,0.0,1.0
1993-09-01,53.12,53.12,52.25,52.75,75900,5.61239721634188,5.61239721634188,5.52047730711339,5.57330484115275,718375.383028912,0.0,1.0
1993-09-02,52.88,53.38,52.88,53.0,44000,5.58704000000298,5.63986753404235,5.58704000000298,5.59971860817243,416449.497408066,0.0,1.0
1993-09-03,53.0,53.25,52.88,52.88,55800,5.59971860817243,5.62613237519211,5.58704000000298,5.58704000000298,528133.680803865,0.0,1.0
1993-09-07,53.0,53.75,53.0,53.0,75300,5.59971860817243,5.67895990923147,5.59971860817243,5.59971860817243,712696.526246076,0.0,1.0
1993-09-08,53.12,53.5,52.62,53.0,69100,5.61239721634188,5.65254614221179,5.55956968230251,5.59971860817243,654015.006156757,0.0,1.0
1993-09-09,53.12,53.25,53.0,53.0,72000,5.61239721634188,5.62613237519211,5.59971860817243,5.59971860817243,681462.81394047,0.0,1.0
1993-09-10,53.12,53.12,52.88,53.0,41800,5.61239721634188,5.61239721634188,5.58704000000298,5.59971860817243,395627.022537662,0.0,1.0
1993-09-13,53.0,53.12,52.88,52.88,102400,5.59971860817243,5.61239721634188,5.58704000000298,5.58704000000298,969191.557604225,0.0,1.0
1993-09-14,53.5,53.62,53.0,53.0,66000,5.65254614221179,5.66522475038124,5.59971860817243,5.59971860817243,624674.246112098,0.0,1.0
1993-09-15,53.25,53.5,53.25,53.25,98200,5.62613237519211,5.65254614221179,5.62613237519211,5.62613237519211,929439.560124364,0.0,1.0
1993-09-16,53.5,53.5,52.75,53.25,133400,5.65254614221179,5.65254614221179,5.57330484115275,5.62613237519211,1262599.15805082,0.0,1.0
1993-09-17,53.25,53.75,53.12,53.12,196600,5.62613237519211,5.67895990923147,5.61239721634188,5.61239721634188,1860772.07250967,0.0,1.0
1993-09-20,53.38,53.5,53.25,53.25,145900,5.63986753404235,5.65254614221179,5.62613237519211,5.62613237519211,1380908.67435993,0.0,1.0
1993-09-21,53.25,53.38,53.12,53.38,94400,5.62613237519211,5.63986753404235,5.61239721634188,5.63986753404235,893473.467166395,0.0,1.0
1993-09-22,52.88,53.75,52.88,53.25,122100,5.58704000000298,5.67895990923147,5.58704000000298,5.62613237519211,1155647.35530738,0.0,1.0
1993-09-23,52.62,53.12,52.25,53.12,117300,5.55956968230251,5.61239721634188,5.52047730711339,5.61239721634188,1110216.50104468,0.0,1.0
1993-09-24,53.25,53.75,51.75,52.75,132800,5.62613237519211,5.67895990923147,5.46764977307402,5.57330484115275,1256920.30126798,0.0,1.0
1993-09-27,53.62,53.88,53.38,53.38,102100,5.66522475038124,5.69269506808171,5.63986753404235,5.63986753404235,966352.129212806,0.0,1.0
1993-09-28,53.12,53.62,53.12,53.62,84400,5.61239721634188,5.66522475038124,5.61239721634188,5.66522475038124,798825.854119107,0.0,1.0
1993-09-29,53.0,53.38,53.0,53.38,48600,5.59971860817243,5.63986753404235,5.59971860817243,5.63986753404235,459987.399409818,0.0,1.0
1993-09-30,53.38,53.38,53.0,53.12,40000,5.63986753404235,5.63986753404235,5.59971860817243,5.61239721634188,378590.45218915,0.0,1.0
1993-10-01,52.75,53.38,52.5,53.38,71300,5.57330484115275,5.63986753404235,5.54689107413307,5.63986753404235,674837.48102716,0.0,1.0
1993-10-04,52.62,53.12,52.62,53.12,63600,5.55956968230251,5.61239721634188,5.55956968230251,5.61239721634188,601958.818980749,0.0,1.0
1993-10-05,52.88,53.25,52.62,52.88,109700,5.58704000000298,5.62613237519211,5.55956968230251,5.58704000000298,1038284.31512875,0.0,1.0
1993-10-06,52.5,53.12,52.38,52.88,46600,5.54689107413307,5.61239721634188,5.53421246596362,5.58704000000298,441057.87680036,0.0,1.0
1993-10-07,51.88,52.5,51.75,52.5,114700,5.48138493192426,5.54689107413307,5.46764977307402,5.54689107413307,1085608.12165239,0.0,1.0
1993-10-08,51.88,52.38,51.75,52.38,66000,5.48138493192426,5.53421246596362,5.46764977307402,5.53421246596362,624674.246112098,0.0,1.0
1993-10-11,52.38,52.38,52.25,52.25,70000,5.53421246596362,5.53421246596362,5.52047730711339,5.52047730711339,662533.291331013,0.0,1.0
1993-10-12,52.12,52.38,52.12,52.38,54400,5.50674214826315,5.53421246596362,5.50674214826315,5.53421246596362,514883.014977245,0.0,1.0
1993-10-13,51.62,51.75,51.62,51.62,81800,5.45391461422379,5.46764977307402,5.45391461422379,5.45391461422379,774217.474726812,0.0,1.0
1993-10-14,51.88,51.88,51.5,51.62,51400,5.48138493192426,5.48138493192426,5.44123600605434,5.45391461422379,486488.731063058,0.0,1.0
1993-10-15,52.75,53.0,52.5,52.5,130600,5.57330484115275,5.59971860817243,5.54689107413307,5.54689107413307,1236097.82639758,0.0,1.0
1993-10-18,53.0,53.38,52.75,53.12,43900,5.59971860817243,5.63986753404235,5.57330484115275,5.61239721634188,415503.021277593,0.0,1.0
1993-10-19,53.0,53.38,52.88,52.88,65600,5.59971860817243,5.63986753404235,5.58704000000298,5.58704000000298,620888.341590207,0.0,1.0
1993-10-20,52.5,53.38,52.5,53.25,66400,5.54689107413307,5.63986753404235,5.54689107413307,5.62613237519211,628460.150633989,0.0,1.0
1993-10-21,53.12,53.25,52.25,52.25,63900,5.61239721634188,5.62613237519211,5.52047730711339,5.52047730711339,604798.247372167,0.0,1.0
1993-10-22,53.25,53.62,53.25,53.25,94400,5.62613237519211,5.66522475038124,5.62613237519211,5.62613237519211,893473.467166395,0.0,1.0
1993-10-25,52.25,53.0,51.75,52.75,154500,5.56802208774881,5.64794584977392,5.51473957973208,5.62130459576555,1449819.14094091,0.45,1.0
1993-10-26,51.88,52.25,51.62,52.0,55500,5.52859303181643,5.56802208774881,5.50088612764773,5.54138083374045,520808.81761955,0.0,1.0
1993-10-27,52.0,52.38,51.5,52.38,62800,5.54138083374045,5.58187553983316,5.48809832572371,5.58187553983316,589311.599036176,0.0,1.0
1993-10-28,52.75,53.0,52.0,52.0,115900,5.62130459576555,5.64794584977392,5.54138083374045,5.54138083374045,1087598.95427218,0.0,1.0
1993-10-29,53.0,53.25,52.62,52.75,55400,5.64794584977392,5.67458710378228,5.6074511436812,5.62130459576555,519870.423353569,0.0,1.0
1993-11-01,53.25,53.38,53.0,53.0,56500,5.67458710378228,5.68844055586663,5.64794584977392,5.64794584977392,530192.760279362,0.0,1.0
1993-11-02,53.38,53.5,52.88,53.12,105200,5.68844055586663,5.70122835779065,5.6351580478499,5.66073365169793,987190.767812194,0.0,1.0
1993-11-03,53.38,53.62,53.12,53.25,131700,5.68844055586663,5.71401615971467,5.66073365169793,5.67458710378228,1235865.2482972,0.0,1.0
1993-11-04,53.12,53.38,52.88,53.25,71400,5.66073365169793,5.68844055586663,5.6351580478499,5.67458710378228,670013.505910557,0.0,1.0
1993-11-05,53.0,53.12,52.62,53.0,93200,5.64794584977392,5.66073365169793,5.6074511436812,5.64794584977392,874583.455894452,0.0,1.0
1993-11-08,53.12,53.25,53.0,53.12,42200,5.66073365169793,5.67458710378228,5.64794584977392,5.66073365169793,396002.380244055,0.0,1.0
1993-11-09,53.12,53.75,53.0,53.12,49700,5.66073365169793,5.72786961179902,5.64794584977392,5.66073365169793,466381.950192643,0.0,1.0
1993-11-10,53.38,53.62,53.0,53.5,68400,5.68844055586663,5.71401615971467,5.64794584977392,5.70122835779065,641861.677931122,0.0,1.0
1993-11-11,53.12,53.5,53.12,53.25,34800,5.66073365169793,5.70122835779065,5.66073365169793,5.67458710378228,326561.204561448,0.0,1.0
1993-11-12,53.62,53.88,53.38,53.38,57400,5.71401615971467,5.74172306388337,5.68844055586663,5.68844055586663,538638.308673192,0.0,1.0
1993-11-15,53.38,54.0,53.38,53.88,73500,5.68844055586663,5.75451086580739,5.68844055586663,5.74172306388337,689719.785496162,0.0,1.0
1993-11-16,54.75,55.12,53.38,53.38,101800,5.83443462783249,5.87386368376487,5.68844055586663,5.68844055586663,955285.362768833,0.0,1.0
1993-11-17,54.62,55.25,54.62,55.12,128400,5.82058117574814,5.88771713584922,5.82058117574814,5.87386368376487,1204898.23751982,0.0,1.0
1993-11-18,53.5,54.5,53.12,54.5,232900,5.70122835779065,5.80779337382412,5.66073365169793,5.80779337382412,2185520.24547015,0.0,1.0
1993-11-19,53.12,53.75,53.12,53.5,101100,5.66073365169793,5.72786961179902,5.66073365169793,5.70122835779065,948716.602906965,0.0,1.0
1993-11-22,53.25,53.38,52.75,53.38,92500,5.67458710378228,5.68844055586663,5.62130459576555,5.68844055586663,868014.696032585,0.0,1.0
1993-11-23,53.0,53.12,52.5,53.0,67500,5.64794584977392,5.66073365169793,5.59466334175718,5.64794584977392,633416.129537291,0.0,1.0
1993-11-24,52.25,53.0,52.0,52.75,156500,5.56802208774881,5.64794584977392,5.54138083374045,5.62130459576555,1468587.02626053,0.0,1.0
1993-11-26,52.5,52.62,52.38,52.5,24000,5.59466334175718,5.6074511436812,5.58187553983316,5.59466334175718,225214.623835481,0.0,1.0
1993-11-29,52.75,53.25,52.5,52.5,65300,5.62130459576555,5.67458710378228,5.59466334175718,5.59466334175718,612771.455685705,0.0,1.0
1993-11-30,52.0,52.62,52.0,52.62,39900,5.54138083374045,5.6074511436812,5.54138083374045,5.6074511436812,374419.312126487,0.0,1.0
1993-12-01,52.5,52.88,52.25,52.62,84200,5.59466334175718,5.6351580478499,5.56802208774881,5.6074511436812,790127.971956147,0.0,1.0
1993-12-02,52.62,52.88,52.38,52.62,47000,5.6074511436812,5.6351580478499,5.58187553983316,5.6074511436812,441045.305011151,0.0,1.0
1993-12-03,53.12,53.38,52.75,52.88,63100,5.66073365169793,5.68844055586663,5.62130459576555,5.6351580478499,592126.78183412,0.0,1.0
1993-12-06,52.5,53.0,52.5,52.88,54100,5.59466334175718,5.64794584977392,5.59466334175718,5.6351580478499,507671.297895814,0.0,1.0
1993-12-07,52.75,53.12,52.5,52.62,30300,5.62130459576555,5.66073365169793,5.59466334175718,5.6074511436812,284333.462592295,0.0,1.0
1993-12-08,52.75,53.38,52.5,52.5,78200,5.62130459576555,5.68844055586663,5.59466334175718,5.59466334175718,733824.315997276,0.0,1.0
1993-12-09,52.75,53.5,52.5,52.5,81000,5.62130459576555,5.70122835779065,5.59466334175718,5.59466334175718,760099.355444749,0.0,1.0
1993-12-10,53.25,53.25,52.5,52.75,36100,5.67458710378228,5.67458710378228,5.59466334175718,5.62130459576555,338760.330019203,0.0,1.0
1993-12-13,52.88,53.25,52.75,53.12,75100,5.6351580478499,5.67458710378228,5.62130459576555,5.66073365169793,704734.09375186,0.0,1.0
1993-12-14,53.0,53.12,52.75,53.12,42400,5.64794584977392,5.66073365169793,5.62130459576555,5.66073365169793,397879.168776017,0.0,1.0
1993-12-15,52.5,52.88,52.5,52.88,82500,5.59466334175718,5.6351580478499,5.59466334175718,5.6351580478499,774175.269434467,0.0,1.0
1993-12-16,52.25,52.75,52.25,52.5,43100,5.56802208774881,5.62130459576555,5.56802208774881,5.59466334175718,404447.928637885,0.0,1.0
1993-12-17,52.62,52.75,52.25,52.25,83600,5.6074511436812,5.62130459576555,5.56802208774881,5.56802208774881,784497.606360259,0.0,1.0
1993-12-20,52.5,52.75,52.38,52.38,88500,5.59466334175718,5.62130459576555,5.58187553983316,5.58187553983316,830478.925393337,0.0,1.0
1993-12-21,52.62,52.62,51.88,52.38,71600,5.6074511436812,5.6074511436812,5.52859303181643,5.58187553983316,671890.294442519,0.0,1.0
1993-12-22,53.38,53.88,52.5,52.5,100700,5.68844055586663,5.74172306388337,5.59466334175718,5.59466334175718,944963.025843041,0.0,1.0
1993-12-23,53.75,54.25,53.5,53.62,38700,5.72786961179902,5.78115211981575,5.70122835779065,5.71401615971467,363158.580934713,0.0,1.0
1993-12-27,54.88,55.0,53.75,53.75,69700,5.84828807991684,5.86107588184086,5.72786961179902,5.72786961179902,654060.803388877,0.0,1.0
1993-12-28,55.0,55.25,54.75,54.75,109000,5.86107588184086,5.88771713584922,5.83443462783249,5.83443462783249,1022849.74991948,0.0,1.0
1993-12-29,54.75,54.75,53.62,54.38,101500,5.83443462783249,5.83443462783249,5.71401615971467,5.7950055719001,952470.179970889,0.0,1.0
1993-12-30,54.25,54.62,54.25,54.5,36400,5.78115211981575,5.82058117574814,5.78115211981575,5.80779337382412,341575.512817147,0.0,1.0
1993-12-31,54.25,54.62,54.25,54.38,50600,5.78115211981575,5.82058117574814,5.78115211981575,5.7950055719001,474827.498586473,0.0,1.0
1994-01-03,54.62,54.62,53.75,54.38,75100,5.82058117574814,5.82058117574814,5.72786961179902,5.7950055719001,704734.09375186,0.0,1.0
1994-01-04,54.38,54.75,54.12,54.5,41600,5.7950055719001,5.83443462783249,5.7672986677314,5.80779337382412,390372.014648168,0.0,1.0
1994-01-05,54.62,54.75,54.0,54.25,68000,5.82058117574814,5.83443462783249,5.75451086580739,5.78115211981575,638108.100867197,0.0,1.0
1994-01-06,54.62,54.75,54.38,54.75,55300,5.82058117574814,5.83443462783249,5.7950055719001,5.83443462783249,518932.029087588,0.0,1.0
1994-01-07,54.12,54.5,53.75,54.38,45400,5.7672986677314,5.80779337382412,5.72786961179902,5.7950055719001,426030.996755452,0.0,1.0
1994-01-10,55.12,55.12,53.88,54.38,54800,5.87386368376487,5.87386368376487,5.74172306388337,5.7950055719001,514240.057757682,0.0,1.0
1994-01-11,55.38,55.75,54.88,55.38,69800,5.90157058793358,5.94099964386596,5.84828807991684,5.90157058793358,654999.197654858,0.0,1.0
1994-01-12,54.25,55.0,54.12,55.0,87900,5.78115211981575,5.86107588184086,5.7672986677314,5.86107588184086,824848.559797451,0.0,1.0
1994-01-13,53.5,54.25,52.75,54.25,95700,5.70122835779065,5.78115211981575,5.62130459576555,5.78115211981575,898043.312543982,0.0,1.0
1994-01-14,53.75,54.0,53.62,53.75,69100,5.72786961179902,5.75451086580739,5.71401615971467,5.72786961179902,648430.43779299,0.0,1.0
1994-01-17,53.88,54.12,53.5,53.62,37800,5.74172306388337,5.7672986677314,5.70122835779065,5.71401615971467,354713.032540883,0.0,1.0
1994-01-18,52.38,53.88,52.38,53.88,91800,5.58187553983316,5.74172306388337,5.58187553983316,5.74172306388337,861445.936170717,0.0,1.0
1994-01-19,53.25,53.25,52.75,52.75,46100,5.67458710378228,5.67458710378228,5.62130459576555,5.62130459576555,432599.756617321,0.0,1.0
1994-01-20,53.38,53.5,53.25,53.38,85300,5.68844055586663,5.70122835779065,5.67458710378228,5.68844055586663,800450.30888194,0.0,1.0
1994-01-21,52.38,53.5,52.38,53.38,98400,5.58187553983316,5.70122835779065,5.58187553983316,5.68844055586663,923379.957725474,0.0,1.0
1994-01-24,50.5,51.25,50.25,50.38,197400,5.4294875669053,5.51012352086924,5.40260891558399,5.41658581427107,1836029.62105722,0.45,1.0
1994-01-25,51.0,51.38,50.12,50.38,149800,5.48324486954793,5.52410041955633,5.38863201689691,5.41658581427107,1393299.07413562,0.0,1.0
1994-01-26,51.25,51.38,51.0,51.12,93200,5.51012352086924,5.52410041955633,5.48324486954793,5.49614662218216,866858.970022961,0.0,1.0
1994-01-27,51.5,51.5,51.25,51.38,85800,5.53700217219056,5.53700217219056,5.51012352086924,5.52410041955633,798031.11188809,0.0,1.0
1994-01-28,51.62,52.0,51.5,51.75,87500,5.54990392482479,5.59075947483318,5.53700217219056,5.56388082351187,813842.91713529,0.0,1.0
1994-01-31,51.62,51.75,51.38,51.75,107300,5.54990392482479,5.56388082351187,5.52410041955633,5.56388082351187,998003.942955618,0.0,1.0
1994-02-01,51.38,51.62,50.75,51.38,214500,5.52410041955633,5.54990392482479,5.45636621822662,5.52410041955633,1995077.77972022,0.0,1.0
1994-02-02,52.5,52.5,51.5,51.62,77600,5.64451677747581,5.64451677747581,5.53700217219056,5.54990392482479,721762.404225126,0.0,1.0
1994-02-03,52.88,52.88,52.25,52.38,96400,5.68537232748421,5.68537232748421,5.6176381261545,5.63161502484158,896622.368135336,0.0,1.0
1994-02-04,53.0,53.12,52.62,52.75,121500,5.69827408011844,5.71117583275267,5.65741853011004,5.67139542879712,1130079.02207929,0.0,1.0
1994-02-07,52.25,53.25,52.0,52.62,54200,5.6176381261545,5.72515273143975,5.59075947483318,5.65741853011004,504117.555528374,0.0,1.0
1994-02-08,52.0,52.62,51.75,52.38,126100,5.59075947483318,5.65741853011004,5.56388082351187,5.63161502484158,1172863.90686583,0.0,1.0
1994-02-09,52.25,52.5,52.25,52.38,32000,5.6176381261545,5.64451677747581,5.6176381261545,5.63161502484158,297633.981123763,0.0,1.0
1994-02-10,51.88,52.38,51.88,52.38,62800,5.57785772219895,5.63161502484158,5.57785772219895,5.63161502484158,584106.687955386,0.0,1.0
1994-02-11,52.12,52.12,51.25,51.38,82400,5.60366122746741,5.60366122746741,5.51012352086924,5.52410041955633,766407.501393691,0.0,1.0
1994-02-14,53.75,53.88,52.25,52.25,120400,5.77891003408238,5.79288693276946,5.6176381261545,5.6176381261545,1119847.85397816,0.0,1.0
1994-02-15,54.25,54.38,53.62,53.88,178200,5.832667336725,5.84664423541209,5.76493313539529,5.79288693276946,1657449.23238296,0.0,1.0
1994-02-16,53.75,54.12,53.62,54.12,103500,5.77891003408238,5.81869043803792,5.76493313539529,5.81869043803792,962659.907697171,0.0,1.0
1994-02-17,54.0,54.25,53.5,53.75,414500,5.80578868540369,5.832667336725,5.75203138276106,5.77891003408238,3855290.16174375,0.0,1.0
1994-02-18,54.12,54.5,53.62,54.38,299300,5.81869043803792,5.85954598804632,5.76493313539529,5.84664423541209,2783807.8296982,0.0,1.0
1994-02-22,54.88,55.5,54.25,54.25,233600,5.90040153805471,5.96706059333157,5.832667336725,5.832667336725,2172728.06220347,0.0,1.0
1994-02-23,55.0,55.12,54.62,55.0,131400,5.91330329068894,5.92620504332317,5.87244774068055,5.91330329068894,1222159.53498945,0.0,1.0
1994-02-24,54.38,55.0,54.25,54.88,85000,5.84664423541209,5.91330329068894,5.832667336725,5.90040153805471,790590.262359996,0.0,1.0
1994-02-25,54.25,54.75,54.25,54.5,88100,5.832667336725,5.88642463936763,5.832667336725,5.85954598804632,819423.554281361,0.0,1.0
1994-02-28,53.38,54.5,53.38,54.38,134000,5.73912963012683,5.85954598804632,5.73912963012683,5.84664423541209,1246342.29595576,0.0,1.0
1994-03-01,53.25,53.62,52.62,53.62,76800,5.72515273143975,5.76493313539529,5.65741853011004,5.76493313539529,714321.554697032,0.0,1.0
1994-03-02,53.38,53.62,52.75,53.25,52000,5.73912963012683,5.76493313539529,5.67139542879712,5.72515273143975,483655.219326115,0.0,1.0
1994-03-03,52.38,53.25,51.75,53.12,85600,5.63161502484158,5.72515273143975,5.56388082351187,5.71117583275267,796170.899506067,0.0,1.0
1994-03-04,52.62,52.75,52.0,52.25,35000,5.65741853011004,5.67139542879712,5.59075947483318,5.6176381261545,325537.166854116,0.0,1.0
1994-03-07,52.88,53.0,52.5,52.5,23300,5.68537232748421,5.69827408011844,5.64451677747581,5.64451677747581,216714.74250574,0.0,1.0
1994-03-08,53.38,53.88,53.12,53.38,34300,5.73912963012683,5.79288693276946,5.71117583275267,5.73912963012683,319026.423517034,0.0,1.0
1994-03-09,53.75,53.75,53.25,53.38,33000,5.77891003408238,5.77891003408238,5.72515273143975,5.73912963012683,306935.043033881,0.0,1.0
1994-03-10,53.62,53.62,53.38,53.5,58200,5.76493313539529,5.76493313539529,5.73912963012683,5.75203138276106,541321.803168845,0.0,1.0
1994-03-11,53.5,53.62,52.88,53.62,30600,5.75203138276106,5.76493313539529,5.68537232748421,5.76493313539529,284612.494449599,0.0,1.0
1994-03-14,53.25,53.38,53.0,53.38,30700,5.72515273143975,5.73912963012683,5.69827408011844,5.73912963012683,285542.60064061,0.0,1.0
1994-03-15,53.0,53.5,52.62,53.0,40500,5.69827408011844,5.75203138276106,5.65741853011004,5.69827408011844,376693.007359763,0.0,1.0
1994-03-16,52.88,53.12,52.0,53.0,67600,5.68537232748421,5.71117583275267,5.59075947483318,5.69827408011844,628751.78512395,0.0,1.0
1994-03-17,52.12,53.38,52.12,52.88,41100,5.60366122746741,5.73912963012683,5.60366122746741,5.68537232748421,382273.644505834,0.0,1.0
1994-03-18,52.12,52.5,51.25,52.25,168800,5.60366122746741,5.64451677747581,5.51012352086924,5.6176381261545,1570019.25042785,0.0,1.0
1994-03-21,52.75,52.75,52.0,52.12,70300,5.67139542879712,5.67139542879712,5.59075947483318,5.60366122746741,653864.652281268,0.0,1.0
1994-03-22,52.12,52.62,52.12,52.62,31400,5.60366122746741,5.65741853011004,5.60366122746741,5.65741853011004,292053.343977693,0.0,1.0
1994-03-23,51.5,52.25,51.5,52.12,37600,5.53700217219056,5.6176381261545,5.53700217219056,5.60366122746741,349719.927820422,0.0,1.0
1994-03-24,51.38,51.88,51.0,51.62,63100,5.52410041955633,5.57785772219895,5.48324486954793,5.54990392482479,586897.00652842,0.0,1.0
1994-03-25,51.12,52.0,50.88,51.38,86200,5.49614662218216,5.59075947483318,5.4703431169137,5.52410041955633,801751.536652137,0.0,1.0
1994-03-28,51.38,51.38,50.5,50.62,80600,5.52410041955633,5.52410041955633,5.4294875669053,5.44238931953953,749665.589955478,0.0,1.0
1994-03-29,51.0,51.25,50.75,51.12,72000,5.48324486954793,5.51012352086924,5.45636621822662,5.49614662218216,669676.457528467,0.0,1.0
1994-03-30,51.0,51.62,50.62,51.0,106900,5.48324486954793,5.54990392482479,5.44238931953953,5.48324486954793,994283.518191571,0.0,1.0
1994-03-31,50.12,50.88,49.25,50.75,124000,5.38863201689691,5.4703431169137,5.29509431029874,5.45636621822662,1153331.67685458,0.0,1.0
1994-04-04,50.12,50.62,49.62,50.0,74000,5.38863201689691,5.44238931953953,5.33487471425428,5.37573026426268,688278.581348702,0.0,1.0
1994-04-05,50.62,50.62,50.25,50.5,80100,5.44238931953953,5.44238931953953,5.40260891558399,5.4294875669053,745015.05900042,0.0,1.0
1994-04-06,49.88,50.38,49.88,50.38,44700,5.36282851162845,5.41658581427107,5.36282851162845,5.41658581427107,415757.467382256,0.0,1.0
1994-04-07,49.75,49.88,49.38,49.88,59600,5.34885161294136,5.36282851162845,5.30907120898582,5.36282851162845,554343.289843009,0.0,1.0
1994-04-08,49.88,50.0,49.5,49.62,66300,5.36282851162845,5.37573026426268,5.32197296162005,5.33487471425428,616660.404640796,0.0,1.0
1994-04-11,49.5,50.0,49.25,49.88,89700,5.32197296162005,5.37573026426268,5.29509431029874,5.36282851162845,834305.253337549,0.0,1.0
1994-04-12,49.0,49.62,49.0,49.5,27400,5.26821565897742,5.33487471425428,5.26821565897742,5.32197296162005,254849.096337222,0.0,1.0
1994-04-13,48.75,49.0,47.25,48.75,111500,5.24133700765611,5.26821565897742,5.08006509972823,5.24133700765611,1037068.40297811,0.0,1.0
1994-04-14,48.38,48.62,47.88,48.5,82500,5.20155660370057,5.22736010896903,5.14779930105794,5.2144583563348,767337.607584702,0.0,1.0
1994-04-15,48.12,48.25,47.25,47.75,141200,5.1736028063264,5.18757970501348,5.08006509972823,5.13382240237086,1313309.94170861,0.0,1.0
1994-04-18,47.25,48.38,47.12,48.38,119300,5.08006509972823,5.20155660370057,5.06608820104115,5.20155660370057,1109616.68587703,0.0,1.0
1994-04-19,47.12,47.88,47.0,47.38,140300,5.06608820104115,5.14779930105794,5.05318644840692,5.09404199841531,1304938.9859895,0.0,1.0
1994-04-20,48.0,48.62,47.38,47.5,225300,5.16070105369217,5.22736010896903,5.09404199841531,5.10694375104954,2095529.24834949,0.0,1.0
1994-04-21,50.5,50.88,48.5,48.62,242600,5.4294875669053,5.4703431169137,5.2144583563348,5.22736010896903,2256437.61939453,0.0,1.0
1994-04-22,50.62,50.62,49.88,50.5,78700,5.44238931953953,5.44238931953953,5.36282851162845,5.4294875669053,731993.572326255,0.0,1.0
1994-04-25,50.38,50.5,49.88,50.12,51800,5.46496738664944,5.47798437923375,5.41072991754811,5.43676390271675,477529.656695718,0.45,1.0
1994-04-26,50.0,50.25,49.62,50.0,40200,5.42374691013243,5.45086564468309,5.38252643361542,5.42374691013243,370592.513497449,0.0,1.0
1994-04-28,50.12,50.62,49.88,49.88,91100,5.43676390271675,5.49100137181807,5.41072991754811,5.41072991754811,839825.322876059,0.0,1.0
1994-04-29,50.5,50.75,50.12,50.12,32400,5.47798437923375,5.50510311378442,5.43676390271675,5.43676390271675,298686.503415855,0.0,1.0
1994-05-02,51.0,51.25,50.5,50.62,39700,5.53222184833508,5.55934058288574,5.47798437923375,5.49100137181807,365983.153876834,0.0,1.0
1994-05-03,51.25,51.25,50.75,51.25,44700,5.55934058288574,5.55934058288574,5.50510311378442,5.55934058288574,412076.750082984,0.0,1.0
1994-05-04,50.38,51.12,49.88,51.12,32400,5.46496738664944,5.5452388409194,5.41072991754811,5.5452388409194,298686.503415854,0.0,1.0
1994-05-05,50.62,50.88,50.38,50.5,92600,5.49100137181807,5.51920485575076,5.46496738664944,5.47798437923375,853653.401737905,0.0,1.0
1994-05-06,50.25,50.5,50.0,50.38,45500,5.45086564468309,5.47798437923375,5.42374691013243,5.46496738664944,419451.725475969,0.0,1.0
1994-05-09,49.5,50.25,48.75,50.25,130200,5.3695094410311,5.45086564468309,5.28815323737912,5.45086564468309,1200277.24520816,0.0,1.0
1994-05-10,49.0,49.88,49.0,49.88,62000,5.31527197192978,5.41072991754811,5.31527197192978,5.41072991754811,571560.592956265,0.0,1.0
1994-05-11,49.25,49.38,49.0,49.25,87500,5.34239070648044,5.35649244844679,5.31527197192978,5.34239070648044,806637.933607632,0.0,1.0
1994-05-12,48.88,49.38,48.25,49.38,77200,5.30225497934546,5.35649244844679,5.23391576827779,5.35649244844679,711685.125422962,0.0,1.0
1994-05-13,48.88,49.12,48.25,48.88,260700,5.30225497934546,5.3282889645141,5.23391576827779,5.30225497934546,2403320.10618868,0.0,1.0
1994-05-16,48.88,49.12,48.75,49.12,31600,5.30225497934546,5.3282889645141,5.28815323737912,5.3282889645141,291311.528022871,0.0,1.0
1994-05-17,50.25,50.25,48.75,48.75,66600,5.45086564468309,5.45086564468309,5.28815323737912,5.28815323737912,613966.701465923,0.0,1.0
1994-05-18,50.75,50.75,49.25,50.25,70900,5.50510311378442,5.50510311378442,5.34239070648044,5.45086564468309,653607.194203212,0.0,1.0
1994-05-19,51.0,51.38,50.75,50.75,37200,5.53222184833508,5.57344232485208,5.50510311378442,5.50510311378442,342936.355773759,0.0,1.0
1994-05-20,50.75,51.12,50.5,51.12,42700,5.50510311378442,5.5452388409194,5.47798437923375,5.5452388409194,393639.311600524,0.0,1.0
1994-05-23,51.25,51.5,50.75,50.75,55200,5.55934058288574,5.5864593174364,5.50510311378442,5.50510311378442,508873.3021159,0.0,1.0
1994-05-24,50.75,51.75,50.75,51.0,40500,5.50510311378442,5.61357805198706,5.50510311378442,5.53222184833508,373358.129269818,0.0,1.0
1994-05-25,51.12,51.12,50.38,50.5,56400,5.5452388409194,5.5452388409194,5.46496738664944,5.47798437923375,519935.765205376,0.0,1.0
1994-05-26,51.5,51.62,51.12,51.12,32000,5.5864593174364,5.59947631002072,5.5452388409194,5.5452388409194,294999.015719363,0.0,1.0
1994-05-27,51.5,51.62,51.12,51.25,33400,5.5864593174364,5.59947631002072,5.5452388409194,5.55934058288574,307905.222657085,0.0,1.0
1994-05-31,51.38,51.5,51.12,51.5,17800,5.57344232485208,5.5864593174364,5.5452388409194,5.5864593174364,164093.202493895,0.0,1.0
1994-06-01,50.75,51.12,50.5,51.12,50200,5.50510311378442,5.5452388409194,5.47798437923375,5.5452388409194,462779.705909749,0.0,1.0
1994-06-02,50.75,50.88,50.38,50.75,57200,5.50510311378442,5.51920485575076,5.46496738664944,5.50510311378442,527310.74059836,0.0,1.0
1994-06-03,50.88,51.12,50.5,50.5,51300,5.51920485575076,5.5452388409194,5.47798437923375,5.47798437923375,472920.297075103,0.0,1.0
1994-06-06,51.0,51.0,50.62,50.88,70800,5.53222184833508,5.53222184833508,5.49100137181807,5.51920485575076,652685.322279089,0.0,1.0
1994-06-07,51.25,51.25,50.75,50.75,58700,5.55934058288574,5.55934058288574,5.50510311378442,5.50510311378442,541138.819460206,0.0,1.0
1994-06-08,51.38,51.62,51.12,51.5,42600,5.57344232485208,5.59947631002072,5.5452388409194,5.5864593174364,392717.439676402,0.0,1.0
1994-06-09,51.5,51.62,51.38,51.5,51100,5.5864593174364,5.59947631002072,5.57344232485208,5.5864593174364,471076.553226857,0.0,1.0
1994-06-10,51.25,51.5,51.25,51.5,39900,5.55934058288574,5.5864593174364,5.55934058288574,5.5864593174364,367826.89772508,0.0,1.0
1994-06-13,51.12,51.38,51.0,51.25,28600,5.5452388409194,5.57344232485208,5.53222184833508,5.55934058288574,263655.37029918,0.0,1.0
1994-06-14,50.88,51.12,50.75,51.12,44400,5.51920485575076,5.5452388409194,5.50510311378442,5.5452388409194,409311.134310615,0.0,1.0
1994-06-15,51.0,51.12,51.0,51.0,98600,5.53222184833508,5.5452388409194,5.53222184833508,5.53222184833508,908965.717185285,0.0,1.0
1994-06-16,51.38,51.5,50.5,50.88,64000,5.57344232485208,5.5864593174364,5.47798437923375,5.51920485575076,589998.031438725,0.0,1.0
1994-06-17,52.25,52.25,51.5,51.5,118700,5.66781552108839,5.66781552108839,5.5864593174364,5.5864593174364,1094261.97393401,0.0,1.0
1994-06-20,51.0,52.0,51.0,52.0,43600,5.53222184833508,5.64069678653773,5.53222184833508,5.64069678653773,401936.158917631,0.0,1.0
1994-06-21,50.12,50.62,49.75,50.62,56900,5.43676390271675,5.49100137181807,5.39662817558177,5.49100137181807,524545.124825991,0.0,1.0
1994-06-22,50.62,50.75,50.12,50.12,35200,5.49100137181807,5.50510311378442,5.43676390271675,5.43676390271675,324498.917291299,0.0,1.0
1994-06-23,50.0,50.5,49.62,49.62,33500,5.42374691013243,5.47798437923375,5.38252643361542,5.38252643361542,308827.094581207,0.0,1.0
1994-06-24,49.38,50.38,49.38,50.38,77200,5.35649244844679,5.46496738664944,5.35649244844679,5.46496738664944,711685.125422962,0.0,1.0
1994-06-27,49.12,49.75,49.12,49.25,56500,5.3282889645141,5.39662817558177,5.3282889645141,5.34239070648044,520857.637129499,0.0,1.0
1994-06-28,49.25,49.5,49.12,49.25,47100,5.34239070648044,5.3695094410311,5.3282889645141,5.34239070648044,434201.676261937,0.0,1.0
1994-06-29,49.25,49.62,49.25,49.38,76400,5.34239070648044,5.38252643361542,5.34239070648044,5.35649244844679,704310.150029978,0.0,1.0
1994-06-30,48.88,49.62,48.12,49.25,96800,5.30225497934546,5.38252643361542,5.21981402631145,5.34239070648044,892372.022551072,0.0,1.0
1994-07-01,49.12,49.75,49.0,49.12,77600,5.3282889645141,5.39662817558177,5.31527197192978,5.3282889645141,715372.613119454,0.0,1.0
1994-07-05,49.38,49.75,49.12,49.12,47800,5.35649244844679,5.39662817558177,5.3282889645141,5.3282889645141,440654.779730797,0.0,1.0
1994-07-06,49.5,49.75,49.25,49.25,83000,5.3695094410311,5.39662817558177,5.34239070648044,5.34239070648044,765153.697022097,0.0,1.0
1994-07-07,49.62,49.75,49.38,49.38,40600,5.38252643361542,5.39662817558177,5.35649244844679,5.35649244844679,374280.001193941,0.0,1.0
1994-07-08,49.75,49.75,49.25,49.25,27100,5.39662817558177,5.39662817558177,5.34239070648044,5.34239070648044,249827.291437335,0.0,1.0
1994-07-11,49.25,50.0,49.12,49.75,33500,5.34239070648044,5.42374691013243,5.3282889645141,5.39662817558177,308827.094581208,0.0,1.0
1994-07-12,49.38,49.5,48.88,49.38,18400,5.35649244844679,5.3695094410311,5.30225497934546,5.35649244844679,169624.434038633,0.0,1.0
1994-07-13,48.88,49.62,48.88,49.62,37100,5.30225497934546,5.38252643361542,5.30225497934546,5.38252643361542,342014.483849636,0.0,1.0
1994-07-14,49.38,49.62,49.0,49.12,15100,5.35649244844679,5.38252643361542,5.31527197192978,5.3282889645141,139202.660542574,0.0,1.0
1994-07-15,49.38,50.12,49.25,49.25,39000,5.35649244844679,5.43676390271675,5.34239070648044,5.34239070648044,359530.050407973,0.0,1.0
1994-07-18,49.12,49.88,49.12,49.5,19200,5.3282889645141,5.41072991754811,5.3282889645141,5.3695094410311,176999.409431617,0.0,1.0
1994-07-19,48.75,49.62,48.75,49.38,43700,5.28815323737912,5.38252643361542,5.28815323737912,5.35649244844679,402858.030841754,0.0,1.0
1994-07-20,48.0,48.88,47.75,48.88,120500,5.20679703372713,5.30225497934546,5.17967829917647,5.30225497934546,1110855.66856822,0.0,1.0
1994-07-21,48.5,48.75,47.88,48.25,197500,5.26103450282846,5.28815323737912,5.19378004114281,5.23391576827779,1820697.05014294,0.0,1.0
1994-07-22,48.25,48.75,48.25,48.75,141400,5.23391576827779,5.28815323737912,5.23391576827779,5.28815323737912,1303526.90070993,0.0,1.0
1994-07-25,48.25,49.0,48.0,48.0,97200,5.28598373861507,5.36814928895623,5.25859522183468,5.25859522183468,887233.149383232,0.48,1.0
1994-07-26,49.38,49.5,48.5,48.5,91900,5.40977983446242,5.42292632251701,5.31337225539546,5.31337225539546,838855.210167893,0.0,1.0
1994-07-27,49.12,49.5,48.88,49.38,78000,5.38129577701082,5.42292632251701,5.35500280090165,5.40977983446242,711977.218640866,0.0,1.0
1994-07-28,49.75,49.75,49.12,49.12,49000,5.4503148392974,5.4503148392974,5.38129577701082,5.38129577701082,447267.739915416,0.0,1.0
1994-07-29,49.75,50.38,49.75,49.75,46900,5.4503148392974,5.51933390158398,5.4503148392974,5.4503148392974,428099.122490469,0.0,1.0
1994-08-01,50.0,50.0,49.75,49.75,31500,5.47770335607779,5.47770335607779,5.4503148392974,5.4503148392974,287529.261374196,0.0,1.0
1994-08-02,49.75,50.0,49.75,50.0,32700,5.4503148392974,5.47770335607779,5.4503148392974,5.47770335607779,298482.757045594,0.0,1.0
1994-08-03,49.75,50.0,49.62,49.75,24000,5.4503148392974,5.47770335607779,5.4360728105716,5.4503148392974,219069.913427959,0.0,1.0
1994-08-04,49.75,50.0,49.75,49.75,33900,5.4503148392974,5.47770335607779,5.4503148392974,5.4503148392974,309436.252716992,0.0,1.0
1994-08-05,50.12,50.12,49.75,49.75,37800,5.49084984413237,5.49084984413237,5.4503148392974,5.4503148392974,345035.113649035,0.0,1.0
1994-08-08,50.12,50.38,50.0,50.38,51200,5.49084984413237,5.51933390158398,5.47770335607779,5.51933390158398,467349.148646312,0.0,1.0
1994-08-09,50.12,50.12,50.0,50.12,32200,5.49084984413237,5.49084984413237,5.47770335607779,5.49084984413237,293918.800515845,0.0,1.0
1994-08-10,50.38,50.62,50.0,50.12,31700,5.51933390158398,5.54562687769315,5.47770335607779,5.49084984413237,289354.843986095,0.0,1.0
1994-08-11,50.12,50.5,49.88,50.38,56600,5.49084984413237,5.53248038963857,5.4645568680232,5.51933390158398,516639.879167603,0.0,1.0
1994-08-12,49.75,50.5,49.5,50.12,89700,5.4503148392974,5.53248038963857,5.42292632251701,5.49084984413237,818773.801436996,0.0,1.0
1994-08-15,50.12,50.62,50.12,50.5,75400,5.49084984413237,5.54562687769315,5.49084984413237,5.53248038963857,688244.644686171,0.0,1.0
1994-08-16,50.5,50.62,49.88,50.25,50300,5.53248038963857,5.54562687769315,5.4645568680232,5.50509187285818,459134.026892763,0.0,1.0
1994-08-17,50.25,50.5,50.25,50.5,48400,5.50509187285818,5.53248038963857,5.50509187285818,5.53248038963857,441790.992079717,0.0,1.0
1994-08-18,49.88,50.38,49.62,50.25,81200,5.4645568680232,5.51933390158398,5.4360728105716,5.50509187285818,741186.540431261,0.0,1.0
1994-08-19,50.12,50.5,50.0,50.0,82100,5.49084984413237,5.53248038963857,5.47770335607779,5.47770335607779,749401.662184809,0.0,1.0
1994-08-22,50.12,50.38,50.0,50.12,64800,5.49084984413237,5.51933390158398,5.47770335607779,5.49084984413237,591488.766255489,0.0,1.0
1994-08-23,50.12,50.38,50.12,50.25,52400,5.49084984413237,5.51933390158398,5.49084984413237,5.50509187285818,478302.64431771,0.0,1.0
1994-08-24,50.5,50.5,50.12,50.5,51600,5.53248038963857,5.53248038963857,5.49084984413237,5.53248038963857,471000.313870111,0.0,1.0
1994-08-25,50.88,51.12,50.38,50.38,83800,5.57411093514476,5.60040391125393,5.51933390158398,5.51933390158398,764919.114385956,0.0,1.0
1994-08-26,51.75,52.25,50.88,50.88,148900,5.66942297354051,5.72420000710129,5.57411093514476,5.57411093514476,1359146.25455929,0.0,1.0
1994-08-29,52.25,52.25,51.88,52.0,56400,5.72420000710129,5.72420000710129,5.68366500226631,5.6968114903209,514814.296555703,0.0,1.0
1994-08-30,51.62,52.5,51.62,52.25,44900,5.65518094481471,5.75158852388168,5.65518094481471,5.72420000710129,409843.296371473,0.0,1.0
1994-08-31,52.12,52.12,51.5,51.5,76100,5.70995797837549,5.70995797837549,5.64203445676012,5.64203445676012,694634.183827819,0.0,1.0
1994-09-01,52.25,52.38,52.0,52.0,18500,5.72420000710129,5.73844203582709,5.6968114903209,5.6968114903209,168866.391600718,0.0,1.0
1994-09-02,52.12,52.38,52.0,52.38,23900,5.70995797837549,5.73844203582709,5.6968114903209,5.73844203582709,218157.122122009,0.0,1.0
1994-09-06,52.12,52.38,52.0,52.25,83400,5.70995797837549,5.73844203582709,5.6968114903209,5.72420000710129,761267.949162156,0.0,1.0
1994-09-07,51.5,52.12,51.5,52.12,193700,5.64203445676012,5.70995797837549,5.64203445676012,5.70995797837549,1768076.75962482,0.0,1.0
1994-09-08,51.5,51.62,51.38,51.5,89400,5.64203445676012,5.65518094481471,5.62888796870554,5.64203445676012,816035.427519146,0.0,1.0
1994-09-09,51.25,51.25,50.62,51.25,48600,5.61464593997973,5.61464593997973,5.54562687769315,5.61464593997973,443616.574691617,0.0,1.0
1994-09-12,51.0,51.25,50.75,51.0,87300,5.58725742319934,5.61464593997973,5.55986890641896,5.58725742319934,796866.8100942,0.0,1.0
1994-09-13,50.88,51.0,50.5,51.0,108700,5.57411093514476,5.58725742319934,5.53248038963857,5.58725742319934,992204.149567463,0.0,1.0
1994-09-14,51.0,51.12,50.88,51.0,53200,5.58725742319934,5.60040391125393,5.57411093514476,5.58725742319934,485604.974765309,0.0,1.0
1994-09-15,51.88,51.88,50.88,51.12,41300,5.68366500226631,5.68366500226631,5.57411093514476,5.60040391125393,376982.809357279,0.0,1.0
1994-09-16,51.38,52.0,51.38,51.38,197100,5.62888796870554,5.6968114903209,5.62888796870554,5.62888796870554,1799111.66402711,0.0,1.0
1994-09-19,51.88,52.0,51.5,51.62,60000,5.68366500226631,5.6968114903209,5.64203445676012,5.65518094481471,547674.783569897,0.0,1.0
1994-09-20,51.5,51.75,51.5,51.75,49500,5.64203445676012,5.66942297354051,5.64203445676012,5.66942297354051,451831.696445165,0.0,1.0
1994-09-21,50.88,51.75,50.75,51.5,154200,5.57411093514476,5.66942297354051,5.55986890641896,5.64203445676012,1407524.19377463,0.0,1.0
1994-09-22,51.62,51.62,50.75,50.75,61900,5.65518094481471,5.65518094481471,5.55986890641896,5.55986890641896,565017.818382943,0.0,1.0
1994-09-23,51.75,51.88,50.88,51.38,49300,5.66942297354051,5.68366500226631,5.57411093514476,5.62888796870554,450006.113833265,0.0,1.0
1994-09-26,51.88,51.88,51.5,51.5,31600,5.68366500226631,5.68366500226631,5.64203445676012,5.64203445676012,288442.052680146,0.0,1.0
1994-09-27,52.5,52.62,52.12,52.12,141400,5.75158852388168,5.76473501193626,5.70995797837549,5.70995797837549,1290686.90661306,0.0,1.0
1994-09-28,52.62,52.75,52.38,52.38,77300,5.76473501193626,5.77897704066207,5.73844203582709,5.73844203582709,705587.679499218,0.0,1.0
1994-09-29,52.25,52.62,52.25,52.62,79800,5.72420000710129,5.76473501193626,5.72420000710129,5.76473501193626,728407.462147963,0.0,1.0
1994-09-30,52.12,52.38,51.75,52.38,62500,5.70995797837549,5.73844203582709,5.66942297354051,5.73844203582709,570494.566218642,0.0,1.0
1994-10-03,51.62,52.38,51.5,52.12,82400,5.65518094481471,5.73844203582709,5.64203445676012,5.70995797837549,752140.036102658,0.0,1.0
1994-10-04,51.5,52.38,51.5,51.88,63800,5.64203445676012,5.73844203582709,5.64203445676012,5.68366500226631,582360.85319599,0.0,1.0
1994-10-05,51.5,51.75,51.25,51.5,58800,5.64203445676012,5.66942297354051,5.61464593997973,5.64203445676012,536721.287898499,0.0,1.0
1994-10-06,52.25,52.5,51.62,51.75,55200,5.72420000710129,5.75158852388168,5.65518094481471,5.66942297354051,503860.800884305,0.0,1.0
1994-10-07,52.5,52.5,52.12,52.25,49400,5.75158852388168,5.75158852388168,5.70995797837549,5.72420000710129,450918.905139215,0.0,1.0
1994-10-10,52.38,52.5,52.25,52.5,11300,5.73844203582709,5.75158852388168,5.72420000710129,5.75158852388168,103145.417572331,0.0,1.0
1994-10-11,52.75,53.12,52.38,52.38,54000,5.77897704066207,5.81951204549704,5.73844203582709,5.73844203582709,492907.305212907,0.0,1.0
1994-10-12,52.38,53.38,52.38,53.25,83500,5.73844203582709,5.84799610294865,5.73844203582709,5.83375407422284,762180.740468107,0.0,1.0
1994-10-13,53.0,53.25,52.88,52.88,95500,5.80636555744246,5.83375407422284,5.79321906938787,5.79321906938787,871715.697182085,0.0,1.0
1994-10-14,53.0,53.38,52.62,53.0,38900,5.80636555744246,5.84799610294865,5.76473501193626,5.80636555744246,355075.818014483,0.0,1.0
1994-10-17,53.12,53.38,52.88,53.12,44600,5.81951204549704,5.84799610294865,5.79321906938787,5.81951204549704,407104.922453623,0.0,1.0
1994-10-18,53.88,53.88,53.25,53.62,88700,5.90277313650942,5.90277313650942,5.83375407422284,5.87428907905782,809645.888377498,0.0,1.0
1994-10-19,54.25,54.38,53.62,53.75,71700,5.9433081413444,5.9575501700702,5.87428907905782,5.88853110778362,654471.366366027,0.0,1.0
1994-10-20,54.62,54.62,53.88,54.38,127100,5.98384314617938,5.98384314617938,5.90277313650942,5.9575501700702,1160157.74986223,0.0,1.0
1994-10-21,54.25,54.5,53.88,54.5,83600,5.9433081413444,5.97069665812479,5.90277313650942,5.97069665812479,763093.531774056,0.0,1.0
1994-10-24,53.5,54.0,53.5,53.88,99000,5.91372854322158,5.96899703427973,5.91372854322158,5.95573259642577,895627.853272187,0.48,1.0
1994-10-25,53.5,53.75,53.38,53.38,79100,5.91372854322158,5.94136278875065,5.90046410536763,5.90046410536763,715597.608018485,0.0,1.0
1994-10-26,53.75,53.88,53.62,53.62,59500,5.94136278875065,5.95573259642577,5.92699298107553,5.92699298107553,538281.386562577,0.0,1.0
1994-10-27,53.5,53.88,53.38,53.88,61500,5.91372854322158,5.95573259642577,5.90046410536763,5.95573259642577,556374.878547874,0.0,1.0
1994-10-28,53.5,54.0,53.38,53.62,122200,5.91372854322158,5.96899703427973,5.90046410536763,5.92699298107553,1105512.36030163,0.0,1.0
1994-10-31,54.0,54.38,53.62,53.62,142200,5.96899703427973,6.01100108748392,5.92699298107553,5.92699298107553,1286447.28015459,0.0,1.0
1994-11-01,54.0,54.12,53.88,53.88,68400,5.96899703427973,5.98226147213368,5.95573259642577,5.95573259642577,618797.425897147,0.0,1.0
1994-11-02,53.5,54.0,53.5,54.0,137900,5.91372854322158,5.96899703427973,5.91372854322158,5.96899703427973,1247546.27238621,0.0,1.0
1994-11-03,53.62,53.62,53.38,53.62,84900,5.92699298107553,5.92699298107553,5.90046410536763,5.92699298107553,768068.734775846,0.0,1.0
1994-11-04,53.12,53.88,53.12,53.62,58600,5.87172449001739,5.95573259642577,5.87172449001739,5.92699298107553,530139.315169193,0.0,1.0
1994-11-07,53.5,53.75,53.12,53.12,57000,5.91372854322158,5.94136278875065,5.87172449001739,5.87172449001739,515664.521580956,0.0,1.0
1994-11-08,54.38,54.5,53.12,53.12,279000,6.01100108748392,6.02426552533787,5.87172449001739,5.87172449001739,2524042.13194889,0.0,1.0
1994-11-09,54.5,55.25,54.38,54.75,227600,6.02426552533787,6.10716826192509,6.01100108748392,6.05189977086694,2059039.38792677,0.0,1.0
1994-11-10,55.25,55.88,54.75,54.75,236700,6.10716826192509,6.17680656065835,6.05189977086694,6.05189977086694,2141364.77645986,0.0,1.0
1994-11-11,55.5,55.5,54.88,55.0,75500,6.13480250745416,6.13480250745416,6.06626957854206,6.07953401639602,683029.322444951,0.0,1.0
1994-11-14,56.25,56.25,55.5,55.62,127900,6.21770524404138,6.21770524404138,6.13480250745416,6.14806694530812,1157078.81245972,0.0,1.0
1994-11-15,56.62,57.25,56.25,56.25,188100,6.25860392742441,6.32824222615767,6.21770524404138,6.21770524404138,1701692.92121715,0.0,1.0
1994-11-16,56.5,57.0,56.0,56.75,101300,6.24533948957045,6.3006079806286,6.19007099851231,6.27297373509953,916435.369055278,0.0,1.0
1994-11-17,56.0,56.62,55.75,56.62,108400,6.19007099851231,6.25860392742441,6.16243675298324,6.25860392742441,980667.265603081,0.0,1.0
1994-11-18,56.75,57.38,55.75,55.75,288500,6.27297373509953,6.34261203383279,6.16243675298324,6.16243675298324,2609986.21887905,0.0,1.0
1994-11-21,57.62,58.38,56.75,56.88,450900,6.3691409095407,6.45314901594908,6.27297373509953,6.28734354277464,4079177.76808514,0.0,1.0
1994-11-22,57.0,57.5,57.0,57.12,165900,6.3006079806286,6.35587647168675,6.3006079806286,6.31387241848255,1500855.16018036,0.0,1.0
1994-11-23,57.12,57.75,56.62,56.75,213600,6.31387241848255,6.38351071721582,6.25860392742441,6.27297373509953,1932384.94402969,0.0,1.0
1994-11-25,57.12,57.62,57.12,57.12,27500,6.31387241848255,6.3691409095407,6.31387241848255,6.31387241848255,248785.51479783,0.0,1.0
1994-11-28,57.16,57.38,57.0,57.12,112900,6.31829389776721,6.34261203383279,6.3006079806286,6.31387241848255,1021377.62257,0.0,1.0
1994-11-29,57.38,57.62,57.25,57.38,179300,6.34261203383279,6.3691409095407,6.32824222615767,6.34261203383279,1622081.55648185,0.0,1.0
1994-11-30,58.25,59.0,57.38,57.38,246700,6.43877920827396,6.52168194486118,6.34261203383279,6.34261203383279,2231832.23638635,0.0,1.0
1994-12-01,57.12,58.62,56.88,58.12,95600,6.31387241848255,6.47967789165699,6.28734354277464,6.42440940059885,864868.916897183,0.0,1.0
1994-12-02,58.5,58.62,57.38,57.5,230700,6.46641345380304,6.47967789165699,6.34261203383279,6.35587647168675,2087084.30050397,0.0,1.0
1994-12-05,58.62,59.5,58.5,58.5,94100,6.47967789165699,6.57695043591933,6.46641345380304,6.46641345380304,851298.79790821,0.0,1.0
1994-12-06,58.38,58.88,58.0,58.38,118900,6.45314901594908,6.50841750700723,6.41114496274489,6.45314901594908,1075658.09852589,0.0,1.0
1994-12-07,58.5,58.88,58.12,58.25,184500,6.46641345380304,6.50841750700723,6.42440940059885,6.43877920827396,1669124.63564362,0.0,1.0
1994-12-08,58.5,58.88,58.12,58.62,115200,6.46641345380304,6.50841750700723,6.42440940059885,6.47967789165699,1042185.13835309,0.0,1.0
1994-12-09,58.25,58.25,57.75,58.25,70000,6.43877920827396,6.43877920827396,6.38351071721582,6.43877920827396,633272.219485385,0.0,1.0
1994-12-12,59.5,59.5,57.25,58.12,93900,6.57695043591933,6.57695043591933,6.32824222615767,6.42440940059885,849489.44870968,0.0,1.0
1994-12-13,58.62,59.5,58.5,59.5,84100,6.47967789165699,6.57695043591933,6.46641345380304,6.57695043591933,760831.337981726,0.0,1.0
1994-12-14,58.0,58.62,57.75,58.5,204400,6.41114496274489,6.47967789165699,6.38351071721582,6.46641345380304,1849154.88089732,0.0,1.0
1994-12-15,57.88,58.5,57.88,58.38,156400,6.39788052489094,6.46641345380304,6.39788052489094,6.45314901594908,1414911.0732502,0.0,1.0
1994-12-16,58.12,58.88,58.0,58.75,177000,6.42440940059885,6.50841750700723,6.41114496274489,6.49404769933211,1601274.04069876,0.0,1.0
1994-12-19,58.0,58.5,57.88,58.12,122700,6.41114496274489,6.46641345380304,6.39788052489094,6.42440940059885,1110035.73329795,0.0,1.0
1994-12-20,58.12,58.88,57.88,58.0,113800,6.42440940059885,6.50841750700723,6.39788052489094,6.41114496274489,1029519.69396338,0.0,1.0
1994-12-21,58.38,59.0,58.12,58.12,65500,6.45314901594908,6.52168194486118,6.42440940059885,6.42440940059885,592561.862518467,0.0,1.0
1994-12-22,58.0,59.25,58.0,58.75,158600,6.41114496274489,6.54931619039025,6.41114496274489,6.49404769933211,1434813.91443403,0.0,1.0
1994-12-23,58.88,59.0,58.12,58.12,50200,6.50841750700723,6.52168194486118,6.42440940059885,6.42440940059885,454146.648830947,0.0,1.0
1994-12-27,59.12,59.25,58.5,59.12,86100,6.53494638271514,6.54931619039025,6.46641345380304,6.53494638271514,778924.829967023,0.0,1.0
1994-12-28,59.0,59.0,58.75,58.88,72400,6.52168194486118,6.52168194486118,6.49404769933211,6.50841750700723,654984.409867741,0.0,1.0
1994-12-29,58.75,59.0,58.75,59.0,55800,6.49404769933211,6.52168194486118,6.49404769933211,6.52168194486118,504808.426389778,0.0,1.0
1994-12-30,58.88,59.0,58.5,58.75,44400,6.50841750700723,6.52168194486118,6.46641345380304,6.49404769933211,401675.522073587,0.0,1.0
1995-01-03,58.62,58.88,58.5,58.62,55200,6.47967789165699,6.50841750700723,6.46641345380304,6.47967789165699,499380.378794189,0.0,1.0
1995-01-04,58.75,59.0,58.5,58.5,134700,6.49404769933211,6.52168194486118,6.46641345380304,6.46641345380304,1218596.68520973,0.0,1.0
1995-01-05,57.5,58.62,57.38,58.5,160800,6.35587647168675,6.47967789165699,6.34261203383279,6.46641345380304,1454716.75561785,0.0,1.0
1995-01-06,57.25,57.62,57.12,57.38,175200,6.32824222615767,6.3691409095407,6.31387241848255,6.34261203383279,1584989.89791199,0.0,1.0
1995-01-09,56.5,57.25,56.38,57.25,126500,6.24533948957045,6.32824222615767,6.2320750517165,6.32824222615767,1144413.36807002,0.0,1.0
1995-01-10,56.12,56.5,55.88,56.5,119500,6.20333543636626,6.24533948957045,6.17680656065835,6.24533948957045,1081086.14612148,0.0,1.0
1995-01-11,56.5,56.62,55.88,56.12,121100,6.24533948957045,6.25860392742441,6.17680656065835,6.20333543636626,1095560.93970972,0.0,1.0
1995-01-12,56.0,56.75,55.88,56.75,35600,6.19007099851231,6.27297373509953,6.17680656065835,6.27297373509953,322064.157338281,0.0,1.0
1995-01-13,56.0,56.5,55.88,56.5,74900,6.19007099851231,6.24533948957045,6.17680656065835,6.24533948957045,677601.274849361,0.0,1.0
1995-01-16,56.38,56.38,55.88,55.88,67600,6.2320750517165,6.2320750517165,6.17680656065835,6.17680656065835,611560.029103028,0.0,1.0
1995-01-17,56.0,56.12,55.75,56.12,36400,6.19007099851231,6.20333543636626,6.16243675298324,6.20333543636626,329301.5541324,0.0,1.0
1995-01-18,56.0,56.25,55.38,55.75,93800,6.19007099851231,6.21770524404138,6.12153806960021,6.16243675298324,848584.774110415,0.0,1.0
1995-01-19,55.75,55.88,55.62,55.62,63000,6.16243675298324,6.17680656065835,6.14806694530812,6.14806694530812,569944.997536846,0.0,1.0
1995-01-20,56.25,56.38,55.62,56.0,57400,6.21770524404138,6.2320750517165,6.14806694530812,6.19007099851231,519283.219978015,0.0,1.0
1995-01-23,56.38,56.38,55.88,55.88,156700,6.28513280313232,6.28513280313232,6.22939377508042,6.22939377508042,1405657.80815276,0.48,1.0
1995-01-24,55.62,56.12,55.25,56.12,121200,6.20040948049343,6.25614850854533,6.15916259973502,6.25614850854533,1087209.48531024,0.0,1.0
1995-01-25,56.12,56.12,55.62,55.62,89600,6.25614850854533,6.25614850854533,6.20040948049343,6.20040948049343,803745.626103941,0.0,1.0
1995-01-26,56.62,56.62,56.0,56.0,54600,6.31188753659723,6.31188753659723,6.24277114181287,6.24277114181287,489782.490907089,0.0,1.0
1995-01-27,57.5,58.12,56.75,56.88,73600,6.40998822596858,6.47910462075293,6.32637968389073,6.34087183118422,660219.621442522,0.0,1.0
1995-01-30,58.5,58.62,57.38,57.38,242900,6.52146628207238,6.53484364880483,6.39661085923612,6.39661085923612,2178904.15826615,0.0,1.0
1995-01-31,58.62,59.0,58.5,58.5,100700,6.53484364880483,6.57720531012428,6.52146628207238,6.52146628207238,903316.7918378,0.0,1.0
1995-02-01,58.12,58.75,57.5,58.75,166400,6.47910462075293,6.54933579609833,6.40998822596858,6.54933579609833,1492670.44847875,0.0,1.0
1995-02-02,58.0,58.25,57.88,58.0,107900,6.46572725402048,6.49359676804643,6.45234988728802,6.46572725402048,967903.493935437,0.0,1.0
1995-02-03,57.62,58.25,57.38,58.0,255400,6.42336559270103,6.49359676804643,6.39661085923612,6.46572725402048,2291033.84940788,0.0,1.0
1995-02-06,58.25,58.5,57.75,57.88,157500,6.49359676804643,6.52146628207238,6.43785773999453,6.45234988728802,1412834.10838583,0.0,1.0
1995-02-07,57.88,58.5,57.75,58.5,94900,6.45234988728802,6.52146628207238,6.43785773999453,6.52146628207238,851288.615148035,0.0,1.0
1995-02-08,58.88,59.0,57.75,57.75,137000,6.56382794339182,6.57720531012428,6.43785773999453,6.43785773999453,1228941.41491339,0.0,1.0
1995-02-09,58.75,58.88,58.5,58.88,103200,6.54933579609833,6.56382794339182,6.52146628207238,6.56382794339182,925742.730066146,0.0,1.0
1995-02-10,58.25,58.75,57.75,58.75,62900,6.49359676804643,6.54933579609833,6.43785773999453,6.54933579609833,564236.605825199,0.0,1.0
1995-02-13,58.5,58.75,58.0,58.0,61600,6.52146628207238,6.54933579609833,6.46572725402048,6.46572725402048,552575.117946459,0.0,1.0
1995-02-14,58.75,58.75,58.25,58.38,85000,6.54933579609833,6.54933579609833,6.49359676804643,6.50808891533992,762481.899763783,0.0,1.0
1995-02-15,59.88,59.88,58.75,58.75,181000,6.67530599949562,6.67530599949562,6.54933579609833,6.54933579609833,1623637.92773229,0.0,1.0
1995-02-16,59.75,59.88,59.5,59.88,102800,6.66081385220213,6.67530599949562,6.63294433817618,6.67530599949562,922154.57994961,0.0,1.0
1995-02-17,59.5,59.75,59.5,59.75,80400,6.63294433817618,6.66081385220213,6.63294433817618,6.66081385220213,721218.173423625,0.0,1.0
1995-02-21,59.88,59.88,59.62,59.75,86800,6.67530599949562,6.67530599949562,6.64632170490863,6.66081385220213,778628.575288193,0.0,1.0
1995-02-22,60.0,60.25,59.75,59.88,241400,6.68868336622808,6.71655288025403,6.66081385220213,6.67530599949562,2165448.59532914,0.0,1.0
1995-02-23,60.5,60.88,60.0,60.25,272800,6.74442239427998,6.78678405559942,6.68868336622808,6.71655288025403,2447118.37947718,0.0,1.0
1995-02-24,60.38,60.5,59.88,60.5,62200,6.73104502754752,6.74442239427998,6.67530599949562,6.74442239427998,557957.343121263,0.0,1.0
1995-02-27,60.25,60.5,60.12,60.25,79000,6.71655288025403,6.74442239427998,6.70206073296054,6.71655288025403,708659.648015751,0.0,1.0
1995-02-28,60.38,60.62,59.88,60.12,37400,6.73104502754752,6.75779976101244,6.67530599949562,6.70206073296054,335492.035896065,0.0,1.0
1995-03-01,60.88,60.88,60.25,60.38,135100,6.78678405559942,6.78678405559942,6.71655288025403,6.73104502754752,1211897.70185985,0.0,1.0
1995-03-02,61.38,61.5,60.62,60.62,138000,6.84252308365133,6.85590045038378,6.75779976101244,6.75779976101244,1237911.79020473,0.0,1.0
1995-03-03,61.62,61.75,61.12,61.12,101100,6.86927781711624,6.88376996440973,6.81353878906434,6.81353878906434,906904.941954334,0.0,1.0
1995-03-06,62.25,62.25,61.62,61.62,42600,6.93950899246163,6.93950899246163,6.86927781711624,6.86927781711624,382137.987411025,0.0,1.0
1995-03-07,61.5,62.0,61.5,62.0,55500,6.85590045038378,6.91163947843568,6.85590045038378,6.91163947843568,497855.828669294,0.0,1.0
1995-03-08,61.5,62.0,61.5,61.75,112500,6.85590045038378,6.91163947843568,6.85590045038378,6.88376996440973,1009167.2202756,0.0,1.0
1995-03-09,61.0,61.5,60.88,61.38,40200,6.80016142233188,6.85590045038378,6.78678405559942,6.84252308365133,360609.086711813,0.0,1.0
1995-03-10,61.88,62.0,61.12,61.25,135600,6.89826211170323,6.91163947843568,6.81353878906434,6.82803093635783,1216382.88950552,0.0,1.0
1995-03-13,61.75,62.0,61.5,61.88,24300,6.88376996440973,6.91163947843568,6.85590045038378,6.89826211170323,217980.119579529,0.0,1.0
1995-03-14,61.88,61.88,61.25,61.75,40000,6.89826211170323,6.89826211170323,6.82803093635783,6.88376996440973,358815.011653545,0.0,1.0
1995-03-15,61.0,61.62,60.88,61.25,123400,6.80016142233188,6.86927781711624,6.78678405559942,6.82803093635783,1106944.31095119,0.0,1.0
1995-03-16,61.88,62.38,61.12,61.38,149400,6.89826211170323,6.95400113975513,6.81353878906434,6.84252308365133,1340174.06852599,0.0,1.0
1995-03-17,61.5,61.88,61.25,61.75,150700,6.85590045038378,6.89826211170323,6.82803093635783,6.88376996440973,1351835.55640473,0.0,1.0
1995-03-20,61.62,61.88,61.5,61.75,52100,6.86927781711624,6.89826211170323,6.85590045038378,6.88376996440973,467356.552678742,0.0,1.0
1995-03-21,61.12,62.25,61.12,61.62,103200,6.81353878906434,6.93950899246163,6.81353878906434,6.86927781711624,925742.730066145,0.0,1.0
1995-03-22,61.25,61.38,60.75,61.38,50500,6.82803093635783,6.84252308365133,6.77229190830593,6.84252308365133,453003.9522126,0.0,1.0
1995-03-23,61.0,61.25,60.0,61.12,74500,6.80016142233188,6.82803093635783,6.68868336622808,6.81353878906434,668292.959204727,0.0,1.0
1995-03-24,61.5,61.5,60.5,60.5,319700,6.85590045038378,6.85590045038378,6.74442239427998,6.74442239427998,2867828.98064096,0.0,1.0
1995-03-27,61.38,61.5,61.25,61.5,71300,6.84252308365133,6.85590045038378,6.82803093635783,6.85590045038378,639587.758272443,0.0,1.0
1995-03-28,61.12,61.12,60.62,61.0,146200,6.81353878906434,6.81353878906434,6.75779976101244,6.80016142233188,1311468.86759371,0.0,1.0
1995-03-29,61.25,62.12,61.0,61.12,184900,6.82803093635783,6.92501684516814,6.80016142233188,6.81353878906434,1658622.39136851,0.0,1.0
1995-03-30,60.88,61.5,60.75,61.5,83000,6.78678405559942,6.85590045038378,6.77229190830593,6.85590045038378,744541.149181106,0.0,1.0
1995-03-31,60.0,60.62,60.0,60.38,75500,6.68868336622808,6.75779976101244,6.68868336622808,6.73104502754752,677263.334496066,0.0,1.0
1995-04-03,60.62,60.62,60.0,60.25,50100,6.75779976101244,6.75779976101244,6.68868336622808,6.71655288025403,449415.802096065,0.0,1.0
1995-04-04,61.25,61.25,60.62,60.75,29200,6.82803093635783,6.82803093635783,6.75779976101244,6.77229190830593,261934.958507088,0.0,1.0
1995-04-05,60.62,61.25,60.25,61.12,40800,6.75779976101244,6.82803093635783,6.71655288025403,6.81353878906434,365991.311886616,0.0,1.0
1995-04-06,61.25,61.25,60.25,60.88,157500,6.82803093635783,6.82803093635783,6.71655288025403,6.78678405559942,1412834.10838583,0.0,1.0
1995-04-07,60.75,61.25,60.62,61.25,114100,6.77229190830593,6.82803093635783,6.75779976101244,6.82803093635783,1023519.82074174,0.0,1.0
1995-04-10,61.38,61.75,60.5,60.5,78600,6.84252308365133,6.88376996440973,6.74442239427998,6.74442239427998,705071.497899215,0.0,1.0
1995-04-11,60.38,61.62,60.25,61.62,241800,6.73104502754752,6.86927781711624,6.71655288025403,6.86927781711624,2169036.74544568,0.0,1.0
1995-04-12,59.12,60.25,59.0,60.25,372100,6.59058267685673,6.71655288025403,6.57720531012428,6.71655288025403,3337876.6459071,0.0,1.0
1995-04-13,59.12,59.38,59.0,59.0,330200,6.59058267685673,6.61956697144372,6.57720531012428,6.57720531012428,2962017.92120001,0.0,1.0
1995-04-17,58.75,59.62,58.75,59.25,161900,6.54933579609833,6.64632170490863,6.54933579609833,6.60507482415023,1452303.75966772,0.0,1.0
1995-04-18,58.88,59.62,58.88,58.88,178600,6.56382794339182,6.64632170490863,6.56382794339182,6.56382794339182,1602109.02703308,0.0,1.0
1995-04-19,58.75,58.88,58.5,58.75,193100,6.54933579609833,6.56382794339182,6.52146628207238,6.54933579609833,1732179.46875749,0.0,1.0
1995-04-20,58.38,58.88,57.88,58.88,85000,6.50808891533992,6.56382794339182,6.45234988728802,6.56382794339182,762481.899763783,0.0,1.0
1995-04-21,57.75,58.25,57.5,57.62,203900,6.43785773999453,6.49359676804643,6.40998822596858,6.42336559270103,1829059.52190394,0.0,1.0
1995-04-24,57.88,58.0,57.12,57.5,155400,6.50585935421785,6.51934765972072,6.42043341936633,6.46314638679209,1382530.96328753,0.48,1.0
1995-04-25,57.5,58.0,57.38,57.75,122000,6.46314638679209,6.51934765972072,6.44965808128922,6.4912470232564,1085384.66873281,0.0,1.0
1995-04-26,56.5,57.62,56.38,57.62,127500,6.35074384093484,6.47663469229496,6.33725553543197,6.47663469229496,1134315.94478224,0.0,1.0
1995-04-27,57.62,57.88,56.0,56.12,162200,6.47663469229496,6.50585935421785,6.29454256800621,6.30803087350908,1443027.81367592,0.0,1.0
1995-04-28,58.75,59.38,57.75,57.75,131800,6.60364956911366,6.67446317300373,6.4912470232564,6.4912470232564,1172571.30605725,0.0,1.0
1995-05-01,58.12,58.5,57.75,58.5,173700,6.53283596522359,6.57554893264934,6.4912470232564,6.57554893264934,1545338.66359745,0.0,1.0
1995-05-02,57.75,58.5,57.62,58.38,172900,6.4912470232564,6.57554893264934,6.47663469229496,6.56206062714647,1538221.38708117,0.0,1.0
1995-05-03,58.75,59.12,58.0,58.0,165200,6.60364956911366,6.64523851108084,6.51934765972072,6.51934765972072,1469717.60061197,0.0,1.0
1995-05-04,58.25,59.0,57.88,58.38,132500,6.54744829618503,6.63175020557797,6.50585935421785,6.56206062714647,1178798.923009,0.0,1.0
1995-05-05,58.38,58.75,58.25,58.75,94200,6.56206062714647,6.60364956911366,6.54744829618503,6.60364956911366,838059.309792057,0.0,1.0
1995-05-08,58.25,58.5,58.0,58.12,88200,6.54744829618503,6.57554893264934,6.51934765972072,6.53283596522359,784679.735919951,0.0,1.0
1995-05-09,58.75,59.0,58.38,58.38,85900,6.60364956911366,6.63175020557797,6.56206062714647,6.56206062714647,764217.565935643,0.0,1.0
1995-05-10,58.62,59.0,58.38,58.88,54600,6.58903723815221,6.63175020557797,6.56206062714647,6.6182619000751,485754.12223616,0.0,1.0
1995-05-11,58.75,58.75,58.38,58.75,105000,6.60364956911366,6.60364956911366,6.56206062714647,6.60364956911366,934142.542761846,0.0,1.0
1995-05-12,58.75,59.0,58.38,58.75,145800,6.60364956911366,6.63175020557797,6.56206062714647,6.60364956911366,1297123.64509216,0.0,1.0
1995-05-15,57.88,58.38,57.62,57.75,231700,6.50585935421785,6.56206062714647,6.47663469229496,6.4912470232564,2061341.21102781,0.0,1.0
1995-05-16,58.5,58.75,58.25,58.38,112400,6.57554893264934,6.60364956911366,6.54744829618503,6.56206062714647,999977.350537443,0.0,1.0
1995-05-17,57.88,58.25,57.75,58.25,90100,6.50585935421785,6.54744829618503,6.4912470232564,6.54744829618503,801583.267646117,0.0,1.0
1995-05-18,57.38,57.88,57.25,57.88,177700,6.44965808128922,6.50585935421785,6.43504575032778,6.50585935421785,1580925.04617886,0.0,1.0
1995-05-19,57.62,57.75,57.12,57.12,184100,6.47663469229496,6.4912470232564,6.42043341936633,6.42043341936633,1637863.2583091,0.0,1.0
1995-05-22,57.5,57.75,57.25,57.62,189800,6.46314638679209,6.4912470232564,6.43504575032778,6.47663469229496,1688573.8534876,0.0,1.0
1995-05-23,57.5,57.75,57.12,57.62,83500,6.46314638679209,6.4912470232564,6.42043341936633,6.47663469229496,742865.736386801,0.0,1.0
1995-05-24,58.0,58.25,57.5,57.5,257600,6.51934765972072,6.54744829618503,6.46314638679209,6.46314638679209,2291763.03824239,0.0,1.0
1995-05-25,58.75,59.0,57.75,58.12,109100,6.60364956911366,6.63175020557797,6.4912470232564,6.53283596522359,970618.584907784,0.0,1.0
1995-05-26,58.12,58.88,58.0,58.75,67300,6.53283596522359,6.6182619000751,6.51934765972072,6.60364956911366,598740.886932116,0.0,1.0
1995-05-30,58.88,58.88,58.25,58.38,70700,6.6182619000751,6.6182619000751,6.54744829618503,6.56206062714647,628989.31212631,0.0,1.0
1995-05-31,59.88,59.88,58.62,58.88,77200,6.73066444593235,6.73066444593235,6.58903723815221,6.6182619000751,686817.183821091,0.0,1.0
1995-06-01,58.88,59.75,58.62,59.62,73200,6.6182619000751,6.71605211497091,6.58903723815221,6.70143978400947,651230.801239687,0.0,1.0
1995-06-02,58.88,59.75,58.38,58.62,62100,6.6182619000751,6.71605211497091,6.56206062714647,6.58903723815221,552478.589576292,0.0,1.0
1995-06-05,61.25,61.25,58.75,59.12,294000,6.88465593375679,6.88465593375679,6.60364956911366,6.64523851108084,2615599.11973317,0.0,1.0
1995-06-06,61.25,61.25,60.38,61.25,188800,6.88465593375679,6.88465593375679,6.78686571886098,6.88465593375679,1679677.25784225,0.0,1.0
1995-06-07,60.88,61.0,60.25,60.62,171900,6.84306699178961,6.85655529729248,6.77225338789954,6.81384232986672,1529324.79143582,0.0,1.0
1995-06-08,60.25,62.0,60.25,60.88,121000,6.77225338789954,6.96895784314973,6.77225338789954,6.84306699178961,1076488.07308746,0.0,1.0
1995-06-09,59.88,60.62,59.62,60.38,58300,6.73066444593235,6.81384232986672,6.70143978400947,6.78686571886098,518671.526123959,0.0,1.0
1995-06-12,60.12,60.75,60.0,60.12,124100,6.75764105693809,6.82845466082816,6.74415275143522,6.75764105693809,1104067.51958805,0.0,1.0
1995-06-13,60.25,60.38,60.12,60.25,147700,6.77225338789954,6.78686571886098,6.75764105693809,6.77225338789954,1314027.17681833,0.0,1.0
1995-06-14,60.75,60.88,60.25,60.38,78300,6.82845466082816,6.84306699178961,6.77225338789954,6.78686571886098,696603.439030977,0.0,1.0
1995-06-15,61.38,61.38,60.5,60.75,82100,6.89926826471823,6.89926826471823,6.80035402436385,6.82845466082816,730410.502483311,0.0,1.0
1995-06-16,62.0,62.0,61.5,61.88,112500,6.96895784314973,6.96895784314973,6.9127565702211,6.95546953764686,1000867.01010198,0.0,1.0
1995-06-19,63.12,63.12,62.0,62.0,128400,7.09484869450985,7.09484869450985,6.96895784314973,6.96895784314973,1142322.88086306,0.0,1.0
1995-06-20,64.88,65.12,62.88,63.12,319100,7.29267717521862,7.31965378622436,7.06787208350411,7.09484869450985,2838903.67043148,0.0,1.0
1995-06-21,64.88,65.0,64.5,64.75,155500,7.29267717521862,7.30616548072149,7.24996420779286,7.27806484425718,1383420.62285207,0.0,1.0
1995-06-22,65.25,65.62,64.75,64.88,247300,7.33426611718581,7.37585505915299,7.27806484425718,7.29267717521862,2200128.10309528,0.0,1.0
1995-06-23,65.38,65.38,65.0,65.0,216100,7.34887844814725,7.34887844814725,7.30616548072149,7.30616548072149,1922554.31896033,0.0,1.0
1995-06-26,65.0,65.38,65.0,65.25,162500,7.30616548072149,7.34887844814725,7.30616548072149,7.33426611718581,1445696.79236952,0.0,1.0
1995-06-27,65.0,65.38,64.88,65.0,139400,7.30616548072149,7.34887844814725,7.29267717521862,7.30616548072149,1240185.43296192,0.0,1.0
1995-06-28,65.0,65.25,64.62,65.0,269600,7.30616548072149,7.33426611718581,7.26345251329574,7.30616548072149,2398522.18598661,0.0,1.0
1995-06-29,65.25,65.25,64.75,65.0,152600,7.33426611718581,7.33426611718581,7.27806484425718,7.30616548072149,1357620.49548055,0.0,1.0
1995-06-30,65.25,65.75,64.75,65.0,79000,7.33426611718581,7.39046739011443,7.27806484425718,7.30616548072149,702831.055982722,0.0,1.0
1995-07-03,64.38,65.12,64.25,65.12,36000,7.23647590228999,7.31965378622436,7.22186357132855,7.31965378622436,320277.443232633,0.0,1.0
1995-07-05,64.0,65.38,64.0,64.38,112800,7.19376293486424,7.34887844814725,7.19376293486424,7.23647590228999,1003535.98879558,0.0,1.0
1995-07-06,63.75,64.12,63.25,64.12,81100,7.16566229839992,7.20725124036711,7.1094610254713,7.20725124036711,721513.90683796,0.0,1.0
1995-07-07,62.12,63.5,61.62,63.5,131500,6.9824461486526,7.13756166193561,6.92624487572397,7.13756166193561,1169902.32736365,0.0,1.0
1995-07-10,63.38,63.62,62.0,62.75,136100,7.12407335643274,7.15104996743848,6.96895784314973,7.05325975254267,1210826.66733226,0.0,1.0
1995-07-11,62.38,63.25,62.0,63.0,47200,7.01167081057549,7.1094610254713,6.96895784314973,7.08136038900698,419919.314460563,0.0,1.0
1995-07-12,63.62,63.62,61.88,62.38,51500,7.15104996743848,7.15104996743848,6.95546953764686,7.01167081057549,458174.675735572,0.0,1.0
1995-07-13,63.0,63.38,62.25,63.38,89300,7.08136038900698,7.12407335643274,6.99705847961404,7.12407335643274,794465.991129837,0.0,1.0
1995-07-14,62.5,62.75,62.12,62.75,93300,7.02515911607836,7.05325975254267,6.9824461486526,7.05325975254267,830052.37371124,0.0,1.0
1995-07-17,61.62,62.62,61.62,62.5,75100,6.92624487572397,7.03864742158123,6.92624487572397,7.02515911607836,668134.332965854,0.0,1.0
1995-07-18,62.0,62.5,61.12,61.75,98400,6.96895784314973,7.02515911607836,6.87004360279535,6.94085720668542,875425.01150253,0.0,1.0
1995-07-19,62.0,62.38,60.88,61.75,94500,6.96895784314973,7.01167081057549,6.84306699178961,6.94085720668542,840728.288485661,0.0,1.0
1995-07-20,62.25,62.88,61.88,62.25,220600,6.99705847961404,7.06787208350411,6.95546953764686,6.99705847961404,1962588.99936441,0.0,1.0
1995-07-21,62.62,63.0,62.25,62.5,102400,7.03864742158123,7.08136038900698,6.99705847961404,7.02515911607836,911011.394083934,0.0,1.0
1995-07-24,63.88,63.88,62.75,62.75,54300,7.18027462936137,7.18027462936137,7.05325975254267,7.05325975254267,483085.143542555,0.0,1.0
1995-07-25,64.62,64.62,63.62,63.88,97100,7.26345251329574,7.26345251329574,7.15104996743848,7.18027462936137,863859.437163573,0.0,1.0
1995-07-26,65.62,65.75,65.0,65.0,134100,7.43542840845733,7.450158760379,7.36517596083095,7.36517596083095,1183474.78001281,0.53,1.0
1995-07-27,65.0,65.38,64.75,65.38,81300,7.36517596083095,7.40823391260196,7.3368483609816,7.40823391260196,717498.132848926,0.0,1.0
1995-07-28,66.0,66.25,64.75,65.12,130200,7.47848636022835,7.50681396007769,7.3368483609816,7.37877320875864,1149056.05039274,0.0,1.0
1995-07-31,65.62,66.12,65.38,66.12,34500,7.43542840845733,7.49208360815603,7.40823391260196,7.49208360815603,304473.377408216,0.0,1.0
1995-08-01,66.38,66.38,65.25,65.62,61200,7.52154431199936,7.52154431199936,7.3935035606803,7.43542840845733,540109.295576313,0.0,1.0
1995-08-02,67.0,67.5,66.38,66.38,107000,7.59179675962574,7.64845195932444,7.52154431199936,7.52154431199936,944308.73572983,0.0,1.0
1995-08-03,66.38,66.75,66.12,66.75,52400,7.52154431199936,7.5634691597764,7.49208360815603,7.5634691597764,462446.521049,0.0,1.0
1995-08-04,66.12,66.5,65.88,66.25,22800,7.49208360815603,7.53514155992704,7.46488911230066,7.50681396007769,201217.188548038,0.0,1.0
1995-08-07,66.12,66.38,65.75,66.38,43900,7.49208360815603,7.52154431199936,7.450158760379,7.52154431199936,387431.341107846,0.0,1.0
1995-08-08,65.62,66.38,65.5,66.38,40100,7.43542840845733,7.52154431199936,7.42183116052965,7.52154431199936,353895.143016506,0.0,1.0
1995-08-09,66.12,66.88,66.0,66.12,57400,7.49208360815603,7.57819951169806,7.47848636022835,7.49208360815603,506573.097484974,0.0,1.0
1995-08-10,66.38,66.88,65.88,65.88,44400,7.52154431199936,7.57819951169806,7.46488911230066,7.46488911230066,391843.998751443,0.0,1.0
1995-08-11,66.25,66.88,66.12,66.62,64600,7.50681396007769,7.57819951169806,7.49208360815603,7.54873880785473,570115.367552776,0.0,1.0
1995-08-14,66.0,66.25,65.62,66.25,105000,7.47848636022835,7.50681396007769,7.43542840845733,7.50681396007769,926658.105155439,0.0,1.0
1995-08-15,66.25,66.38,65.62,65.88,112000,7.50681396007769,7.52154431199936,7.43542840845733,7.46488911230066,988435.312165803,0.0,1.0
1995-08-16,65.62,66.12,65.0,66.0,148000,7.43542840845733,7.49208360815603,7.36517596083095,7.47848636022835,1306146.66250481,0.0,1.0
1995-08-17,65.38,65.75,64.88,65.75,61500,7.40823391260196,7.450158760379,7.35157871290326,7.450158760379,542756.890162472,0.0,1.0
1995-08-18,65.5,65.75,65.12,65.62,106400,7.42183116052965,7.450158760379,7.37877320875864,7.43542840845733,939013.546557512,0.0,1.0
1995-08-21,66.12,66.38,65.5,65.5,140600,7.49208360815603,7.52154431199936,7.42183116052965,7.42183116052965,1240839.32937957,0.0,1.0
1995-08-22,67.38,67.38,65.88,66.12,85000,7.63485471139676,7.63485471139676,7.46488911230066,7.49208360815603,750151.799411546,0.0,1.0
1995-08-23,66.38,67.5,66.25,67.5,76100,7.52154431199936,7.64845195932444,7.50681396007769,7.64845195932444,671606.493355514,0.0,1.0
1995-08-24,66.62,66.75,66.12,66.12,96900,7.54873880785473,7.5634691597764,7.49208360815603,7.49208360815603,855173.051329163,0.0,1.0
1995-08-25,67.25,67.5,66.5,66.5,59900,7.62012435947509,7.64845195932444,7.53514155992704,7.53514155992704,528636.385702961,0.0,1.0
1995-08-28,67.88,68.0,67.5,67.5,169000,7.69150991109546,7.70510715902314,7.64845195932444,7.64845195932444,1491478.2835359,0.0,1.0
1995-08-29,67.62,68.0,67.62,67.88,243500,7.66204920725213,7.70510715902314,7.66204920725213,7.69150991109546,2148964.2724319,0.0,1.0
1995-08-30,67.62,67.88,67.5,67.62,136900,7.66204920725213,7.69150991109546,7.64845195932444,7.66204920725213,1208185.66281695,0.0,1.0
1995-08-31,67.62,67.88,67.38,67.62,85800,7.66204920725213,7.69150991109546,7.63485471139676,7.66204920725213,757212.051641303,0.0,1.0
1995-09-01,67.88,68.12,67.5,67.88,180300,7.69150991109546,7.71870440695083,7.64845195932444,7.69150991109546,1591204.3462812,0.0,1.0
1995-09-05,69.38,69.5,68.12,68.12,104900,7.86147551019155,7.87507275811924,7.71870440695083,7.71870440695083,925775.573626721,0.0,1.0
1995-09-06,68.25,69.12,68.25,69.12,116300,7.73343475887249,7.83201480634823,7.73343475887249,7.83201480634823,1026384.16790074,0.0,1.0
1995-09-07,67.88,68.62,67.75,68.12,78100,7.69150991109546,7.77535960664953,7.67677955917379,7.71870440695083,689257.123929903,0.0,1.0
1995-09-08,68.5,68.62,68.0,68.0,53800,7.76176235872184,7.77535960664953,7.70510715902314,7.70510715902314,474801.962451073,0.0,1.0
1995-09-11,69.0,69.25,68.25,68.5,43900,7.81841755842054,7.84674515826989,7.73343475887249,7.76176235872184,387431.341107846,0.0,1.0
1995-09-12,69.38,69.5,69.0,69.12,73600,7.86147551019155,7.87507275811924,7.81841755842054,7.83201480634823,649543.205137528,0.0,1.0
1995-09-13,70.75,71.38,69.12,69.12,186100,8.01671075736599,8.08809630898635,7.83201480634823,7.83201480634823,1642391.17494693,0.0,1.0
1995-09-14,71.75,71.75,70.62,70.62,77800,8.13002115676339,8.13002115676339,8.00198040544433,8.00198040544433,686609.529343745,0.0,1.0
1995-09-15,72.25,73.38,72.12,72.5,376000,8.18667635646209,8.31471710778115,8.17194600454043,8.21500395631144,3318318.54798519,0.0,1.0
1995-09-18,71.75,72.12,71.25,72.12,128600,8.13002115676339,8.17194600454043,8.07336595706469,8.17194600454043,1134935.54593323,0.0,1.0
1995-09-19,72.12,72.25,71.75,71.88,239800,8.17194600454043,8.18667635646209,8.13002115676339,8.14475150868505,2116310.60586928,0.0,1.0
1995-09-20,71.88,72.12,71.38,72.0,240100,8.14475150868505,8.17194600454043,8.08809630898635,8.15834875661274,2118958.20045544,0.0,1.0
1995-09-21,71.12,72.38,71.0,71.75,100300,8.05863560514303,8.20140670838375,8.04503835721534,8.13002115676339,885179.123305625,0.0,1.0
1995-09-22,70.62,71.12,70.62,70.62,179900,8.00198040544433,8.05863560514303,8.00198040544433,8.00198040544433,1587674.22016632,0.0,1.0
1995-09-25,71.12,71.12,70.75,71.0,101400,8.05863560514303,8.05863560514303,8.01671075736599,8.04503835721534,894886.970121539,0.0,1.0
1995-09-26,70.75,71.12,70.62,71.0,146900,8.01671075736599,8.05863560514303,8.00198040544433,8.04503835721534,1296438.8156889,0.0,1.0
1995-09-27,70.62,70.62,69.75,69.75,83100,8.00198040544433,8.00198040544433,7.90340035796859,7.90340035796859,733383.700365877,0.0,1.0
1995-09-28,70.88,70.88,69.88,70.5,55900,8.03144110928765,8.03144110928765,7.91813070989025,7.98838315751664,493335.124554182,0.0,1.0
1995-09-29,71.38,71.5,70.62,70.62,57200,8.08809630898635,8.10169355691404,8.00198040544433,8.00198040544433,504808.034427535,0.0,1.0
1995-10-02,70.0,71.38,70.0,71.38,114200,7.93172795781794,8.08809630898635,7.93172795781794,8.08809630898635,1007851.00579763,0.0,1.0
1995-10-03,70.12,70.25,69.5,70.25,151000,7.94532520574563,7.96005555766729,7.87507275811924,7.96005555766729,1332622.60836639,0.0,1.0
1995-10-04,70.38,70.62,69.62,69.88,158300,7.97478590958895,8.00198040544433,7.88867000604693,7.91813070989025,1397047.40996292,0.0,1.0
1995-10-05,70.0,70.62,70.0,70.62,93400,7.93172795781794,8.00198040544433,7.93172795781794,8.00198040544433,824284.447823982,0.0,1.0
1995-10-06,70.0,70.25,69.62,70.12,99600,7.93172795781794,7.96005555766729,7.88867000604693,7.94532520574563,879001.402604589,0.0,1.0
1995-10-09,70.25,70.25,69.75,70.0,42300,7.96005555766729,7.96005555766729,7.90340035796859,7.93172795781794,373310.836648334,0.0,1.0
1995-10-10,70.62,71.0,70.0,70.0,184600,8.00198040544433,8.04503835721534,7.93172795781794,7.93172795781794,1629153.20201613,0.0,1.0
1995-10-11,70.75,70.75,70.12,70.62,90400,8.01671075736599,8.01671075736599,7.94532520574563,8.00198040544433,797808.501962398,0.0,1.0
1995-10-12,71.0,71.25,70.62,70.75,81000,8.04503835721534,8.07336595706469,8.00198040544433,8.01671075736599,714850.538262768,0.0,1.0
1995-10-13,70.88,71.62,70.88,71.12,72700,8.03144110928765,8.11529080484173,8.03144110928765,8.05863560514303,641600.421379052,0.0,1.0
1995-10-16,70.5,71.0,70.38,71.0,42800,7.98838315751664,8.04503835721534,7.97478590958895,8.04503835721534,377723.494291932,0.0,1.0
1995-10-17,69.88,70.5,69.5,70.5,50900,7.91813070989025,7.98838315751664,7.87507275811924,7.98838315751664,449208.548118209,0.0,1.0
1995-10-18,69.62,70.12,69.25,70.0,383600,7.88867000604693,7.94532520574563,7.84674515826989,7.93172795781794,3385390.94416787,0.0,1.0
1995-10-19,70.5,70.88,69.62,69.75,86700,7.98838315751664,8.03144110928765,7.88867000604693,7.90340035796859,765154.835399778,0.0,1.0
1995-10-20,72.5,72.5,70.38,70.5,334800,8.21500395631144,8.21500395631144,7.97478590958895,7.98838315751664,2954715.55815277,0.0,1.0
1995-10-23,73.0,73.12,72.12,72.25,77200,8.27165915601014,8.28525640393783,8.17194600454043,8.18667635646209,681314.340171428,0.0,1.0
1995-10-24,73.62,74.12,73.12,73.12,240100,8.34191160363653,8.39856680333523,8.28525640393783,8.28525640393783,2118958.20045544,0.0,1.0
1995-10-25,72.75,73.62,72.38,73.25,82200,8.30338606784141,8.40268429298261,8.26115578818366,8.36045401332486,720194.141419056,0.53,1.0
1995-10-26,72.5,73.0,72.38,73.0,80100,8.27485209509969,8.33192004058313,8.26115578818366,8.33192004058313,701795.021017839,0.0,1.0
1995-10-27,72.5,72.75,72.0,72.5,85200,8.27485209509969,8.30338606784141,8.21778414961624,8.27485209509969,746478.59913508,0.0,1.0
1995-10-30,72.12,72.5,72.0,72.5,52800,8.23148045653227,8.27485209509969,8.21778414961624,8.27485209509969,462606.455802022,0.0,1.0
1995-10-31,71.75,72.38,71.75,72.12,73500,8.18925017687452,8.26115578818366,8.18925017687452,8.23148045653227,643969.214042587,0.0,1.0
1995-11-01,71.62,71.75,71.5,71.75,75700,8.17441251104882,8.18925017687452,8.1607162041328,8.18925017687452,663244.483034338,0.0,1.0
1995-11-02,72.0,72.75,71.5,71.5,88200,8.21778414961624,8.30338606784141,8.1607162041328,8.1607162041328,772763.056851105,0.0,1.0
1995-11-03,72.38,72.38,71.75,72.0,33100,8.26115578818366,8.26115578818366,8.18925017687452,8.21778414961624,290005.183466798,0.0,1.0
1995-11-06,73.0,73.25,72.12,72.5,109800,8.33192004058313,8.36045401332486,8.23148045653227,8.27485209509969,962011.152406477,0.0,1.0
1995-11-07,73.38,74.0,73.12,73.12,95900,8.37529167915055,8.44605593155003,8.34561634749916,8.34561634749916,840226.498322233,0.0,1.0
1995-11-08,73.5,73.5,73.0,73.25,61600,8.38898798606658,8.38898798606658,8.33192004058313,8.36045401332486,539707.531769025,0.0,1.0
1995-11-09,72.75,73.5,72.5,73.5,50400,8.30338606784141,8.38898798606658,8.27485209509969,8.38898798606658,441578.889629202,0.0,1.0
1995-11-10,73.5,73.88,72.88,72.88,47300,8.38898798606658,8.432359624634,8.31822373366711,8.31822373366711,414418.283322644,0.0,1.0
1995-11-13,73.75,73.88,73.62,73.75,55300,8.4175219588083,8.432359624634,8.40268429298261,8.4175219588083,484510.170565375,0.0,1.0
1995-11-14,73.5,74.12,73.38,73.75,51300,8.38898798606658,8.45975223846605,8.37529167915055,8.4175219588083,449464.22694401,0.0,1.0
1995-11-15,74.5,75.0,73.38,73.38,140900,8.50312387703347,8.56019182251692,8.37529167915055,8.37529167915055,1234493.36406259,0.0,1.0
1995-11-16,76.12,76.25,74.75,74.75,109500,8.68802402039984,8.70286168622553,8.5316578497752,8.5316578497752,959382.706634874,0.0,1.0
1995-11-17,76.12,77.0,76.12,76.5,132900,8.68802402039984,8.7884636044507,8.68802402039984,8.73139565896726,1164401.47681986,0.0,1.0
1995-11-20,75.88,76.25,75.38,76.25,53800,8.66063140656778,8.70286168622553,8.60356346108434,8.70286168622553,471367.941707363,0.0,1.0
1995-11-21,75.0,76.25,75.0,75.62,99400,8.56019182251692,8.70286168622553,8.56019182251692,8.63095607491639,870891.698990927,0.0,1.0
1995-11-22,74.75,75.0,74.5,74.88,53400,8.5316578497752,8.56019182251692,8.50312387703347,8.54649551560089,467863.347345226,0.0,1.0
1995-11-24,76.25,76.25,74.62,75.12,103000,8.70286168622553,8.70286168622553,8.5168201839495,8.57388812943295,902433.048250156,0.0,1.0
1995-11-27,75.62,76.5,75.5,76.5,43500,8.63095607491639,8.73139565896726,8.61725976800036,8.73139565896726,381124.636882347,0.0,1.0
1995-11-28,75.88,76.75,75.0,75.5,53000,8.66063140656778,8.75992963170898,8.56019182251692,8.61725976800036,464358.75298309,0.0,1.0
1995-11-29,75.0,76.38,75.0,75.88,88500,8.56019182251692,8.71769935205123,8.56019182251692,8.66063140656778,775391.502622707,0.0,1.0
1995-11-30,75.75,75.75,75.0,75.25,100500,8.64579374074209,8.64579374074209,8.56019182251692,8.58872579525864,880529.333486802,0.0,1.0
1995-12-01,76.0,76.38,75.75,76.0,54700,8.67432771348381,8.71769935205123,8.64579374074209,8.67432771348381,479253.27902217,0.0,1.0
1995-12-04,76.38,76.88,75.75,75.75,359700,8.71769935205123,8.77476729753467,8.64579374074209,8.64579374074209,3151506.48015127,0.0,1.0
1995-12-05,78.25,79.25,76.38,76.38,96100,8.93113346815932,9.04526935912621,8.71769935205123,8.71769935205123,841978.795503301,0.0,1.0
1995-12-06,77.88,78.88,77.62,78.25,58200,8.88890318850157,9.00303907946846,8.85922785685018,8.93113346815932,509918.479690865,0.0,1.0
1995-12-07,78.62,79.25,78.38,79.0,166900,8.97336374781707,9.04526935912621,8.94597113398501,9.01673538638449,1462291.99760147,0.0,1.0
1995-12-08,77.0,78.75,76.38,78.38,97800,8.7884636044507,8.98820141364276,8.71769935205123,8.94597113398501,856873.321542381,0.0,1.0
1995-12-11,77.62,78.38,77.12,77.38,32100,8.85922785685018,8.94597113398501,8.80215991136673,8.83183524301812,281243.697561456,0.0,1.0
1995-12-12,77.0,77.5,76.62,77.5,61300,8.7884636044507,8.84553154993415,8.74509196588328,8.84553154993415,537079.085997423,0.0,1.0
1995-12-13,77.62,77.62,76.88,76.88,77600,8.85922785685018,8.85922785685018,8.77476729753467,8.77476729753467,679891.306254486,0.0,1.0
1995-12-14,76.5,77.88,76.38,77.88,68500,8.73139565896726,8.88890318850157,8.71769935205123,8.88890318850157,600161.78451588,0.0,1.0
1995-12-15,76.0,76.62,75.5,76.5,213600,8.67432771348381,8.74509196588328,8.61725976800036,8.73139565896726,1871453.38938091,0.0,1.0
1995-12-18,75.0,75.88,74.62,75.75,72400,8.56019182251692,8.66063140656778,8.5168201839495,8.64579374074209,634331.579546711,0.0,1.0
1995-12-19,74.88,75.5,74.75,74.75,77800,8.54649551560089,8.61725976800036,8.5316578497752,8.5316578497752,681643.603435555,0.0,1.0
1995-12-20,74.88,76.0,74.38,75.0,75400,8.54649551560089,8.67432771348381,8.48942757011745,8.56019182251692,660616.037262736,0.0,1.0
1995-12-21,73.5,75.25,73.5,74.88,52300,8.38898798606658,8.58872579525864,8.38898798606658,8.54649551560089,458225.712849351,0.0,1.0
1995-12-22,71.75,72.88,71.75,72.5,165100,8.18925017687452,8.31822373366711,8.18925017687452,8.27485209509969,1446521.32297185,0.0,1.0
1995-12-26,71.88,72.25,71.75,72.25,107700,8.20408784270021,8.24631812235796,8.18925017687452,8.24631812235796,943612.032005261,0.0,1.0
1995-12-27,71.88,72.25,71.5,72.12,36300,8.20408784270021,8.24631812235796,8.1607162041328,8.23148045653227,318041.93836389,0.0,1.0
1995-12-28,71.62,72.0,71.62,72.0,49300,8.17441251104882,8.21778414961624,8.17441251104882,8.21778414961624,431941.255133327,0.0,1.0
1995-12-29,71.62,71.88,70.5,71.75,97000,8.17441251104882,8.20408784270021,8.0465803131659,8.18925017687452,849864.132818108,0.0,1.0
1996-01-02,71.75,72.0,71.25,71.38,75000,8.18925017687452,8.21778414961624,8.13218223139107,8.14701989721677,657111.442900599,0.0,1.0
1996-01-03,72.75,72.75,71.88,71.88,258600,8.30338606784141,8.30338606784141,8.20408784270021,8.20408784270021,2265720.25512127,0.0,1.0
1996-01-04,74.12,74.25,72.62,73.0,305000,8.45975223846605,8.47458990429175,8.28854840201572,8.33192004058313,2672253.2011291,0.0,1.0
1996-01-05,72.62,73.88,72.5,73.88,203600,8.28854840201572,8.432359624634,8.27485209509969,8.432359624634,1783838.53032749,0.0,1.0
1996-01-08,72.5,72.62,72.38,72.62,7700,8.27485209509969,8.28854840201572,8.26115578818366,8.28854840201572,67463.4414711281,0.0,1.0
1996-01-09,71.88,72.5,71.75,72.25,94500,8.20408784270021,8.27485209509969,8.18925017687452,8.24631812235796,827960.418054755,0.0,1.0
1996-01-10,71.75,73.25,71.25,71.5,187900,8.18925017687452,8.36045401332486,8.13218223139107,8.1607162041328,1646283.20161363,0.0,1.0
1996-01-11,70.5,71.75,70.38,71.75,95600,8.0465803131659,8.18925017687452,8.03288400624988,8.18925017687452,837598.05255063,0.0,1.0
1996-01-12,71.0,71.12,70.0,71.12,176000,8.10364825864935,8.11734456556538,7.98951236768246,8.11734456556538,1542021.51934007,0.0,1.0
1996-01-15,71.0,71.5,70.25,71.25,80800,8.10364825864935,8.1607162041328,8.01804634042418,8.13218223139107,707928.061151579,0.0,1.0
1996-01-16,72.38,72.38,70.38,71.0,126200,8.26115578818366,8.26115578818366,8.03288400624988,8.10364825864935,1105699.52125407,0.0,1.0
1996-01-17,71.5,72.5,71.5,72.0,64600,8.1607162041328,8.27485209509969,8.1607162041328,8.21778414961624,565991.989485049,0.0,1.0
1996-01-18,74.25,74.75,72.12,72.12,208200,8.47458990429175,8.5316578497752,8.23148045653227,8.23148045653227,1824141.36549206,0.0,1.0
1996-01-19,76.88,76.88,75.0,75.5,278400,8.77476729753467,8.77476729753467,8.56019182251692,8.61725976800036,2439197.67604702,0.0,1.0
1996-01-22,77.38,77.38,76.62,76.62,152800,8.83183524301812,8.83183524301812,8.74509196588328,8.74509196588328,1338755.04633615,0.0,1.0
1996-01-23,79.25,79.5,78.0,78.0,201400,9.04526935912621,9.07380333186793,8.9025994954176,8.9025994954176,1764563.26133574,0.0,1.0
1996-01-24,82.38,83.12,78.62,78.62,883200,9.46300672006504,9.54801066486776,9.03109478431067,9.03109478431067,7688678.46682665,0.53,1.0
1996-01-25,83.12,83.25,81.62,82.12,361800,9.54801066486776,9.56294379030607,9.37570537134873,9.43314046918841,3149642.06215793,0.0,1.0
1996-01-26,84.12,84.5,82.62,83.12,286300,9.66288086054711,9.70653153490526,9.49057556702808,9.54801066486776,2492378.44774963,0.0,1.0
1996-01-29,85.0,85.12,83.62,84.0,140000,9.76396663274494,9.77775105622646,9.60544576270743,9.64909643706559,1218766.96711473,0.0,1.0
1996-01-30,83.62,85.38,83.5,85.38,210800,9.60544576270743,9.80761730710309,9.59166133922591,9.80761730710309,1835114.83334133,0.0,1.0
1996-01-31,82.38,83.62,81.5,83.5,220500,9.46300672006504,9.60544576270743,9.36192094786721,9.59166133922591,1919557.9732057,0.0,1.0
1996-02-01,83.62,83.75,81.38,82.38,131900,9.60544576270743,9.62037888814575,9.34813652438568,9.46300672006504,1148252.59258881,0.0,1.0
1996-02-02,82.62,83.5,82.38,83.5,111000,9.49057556702808,9.59166133922591,9.46300672006504,9.59166133922591,966308.095355253,0.0,1.0
1996-02-05,82.75,82.75,82.25,82.38,126000,9.5055086924664,9.5055086924664,9.44807359462672,9.46300672006504,1096890.27040326,0.0,1.0
1996-02-06,85.38,85.62,82.62,82.75,212800,9.80761730710309,9.83518615406614,9.49057556702808,9.5055086924664,1852525.79001439,0.0,1.0
1996-02-07,85.62,85.62,85.0,85.5,228100,9.83518615406614,9.83518615406614,9.76396663274494,9.82140173058461,1985719.60856336,0.0,1.0
1996-02-08,86.88,87.12,85.62,85.62,171400,9.97992260062212,10.0074914475852,9.83518615406614,9.83518615406614,1492118.98688189,0.0,1.0
1996-02-09,87.62,89.38,86.75,86.75,228400,10.0649265454248,10.2670980898205,9.9649894751838,9.9649894751838,1988331.25206433,0.0,1.0
1996-02-12,87.38,87.75,87.25,87.62,129000,10.0373576984618,10.0798596708632,10.0224245730235,10.0649265454248,1123006.70541286,0.0,1.0
1996-02-13,86.5,87.5,86.38,87.0,129800,9.93627192626397,10.0511421219433,9.92248750278244,9.99370702410364,1129971.08808209,0.0,1.0
1996-02-14,85.75,86.38,85.62,86.12,127000,9.85011927950445,9.92248750278244,9.83518615406614,9.89262125190581,1105595.74873979,0.0,1.0
1996-02-15,85.62,86.38,85.62,85.75,159900,9.83518615406614,9.92248750278244,9.83518615406614,9.85011927950445,1392005.98601176,0.0,1.0
1996-02-16,85.38,85.62,84.62,85.62,158400,9.80761730710309,9.83518615406614,9.72031595838679,9.83518615406614,1378947.76850696,0.0,1.0
1996-02-20,85.25,86.25,84.5,85.38,112300,9.79268418166478,9.90755437734413,9.70653153490526,9.80761730710309,977625.217192746,0.0,1.0
1996-02-21,86.5,87.0,85.25,85.25,130800,9.93627192626397,9.99370702410364,9.79268418166478,9.79268418166478,1138676.56641862,0.0,1.0
1996-02-22,86.75,86.88,85.62,86.5,128000,9.9649894751838,9.97992260062212,9.83518615406614,9.93627192626397,1114301.22707633,0.0,1.0
1996-02-23,86.0,86.75,85.62,86.75,133400,9.87883682842429,9.9649894751838,9.83518615406614,9.9649894751838,1161310.81009361,0.0,1.0
1996-02-26,85.62,87.88,85.62,87.25,244500,9.83518615406614,10.0947927963015,9.83518615406614,10.0224245730235,2128489.45328252,0.0,1.0
1996-02-27,85.5,87.12,85.5,87.0,348200,9.82140173058461,10.0074914475852,9.82140173058461,9.99370702410364,3031247.55678107,0.0,1.0
1996-02-28,85.5,86.25,85.5,85.62,316600,9.82140173058461,9.90755437734413,9.82140173058461,9.83518615406614,2756154.4413466,0.0,1.0
1996-02-29,84.75,85.62,84.62,85.25,158200,9.7352490838251,9.83518615406614,9.72031595838679,9.79268418166478,1377206.67283965,0.0,1.0
1996-03-01,85.62,85.62,84.38,84.75,131600,9.83518615406614,9.83518615406614,9.69274711142374,9.7352490838251,1145640.94908785,0.0,1.0
1996-03-04,85.62,85.88,85.0,85.62,177400,9.83518615406614,9.86505240494277,9.76396663274494,9.83518615406614,1544351.8569011,0.0,1.0
1996-03-05,85.5,86.0,85.0,85.62,82200,9.82140173058461,9.87883682842429,9.76396663274494,9.83518615406614,715590.319263079,0.0,1.0
1996-03-06,84.75,85.5,84.25,85.25,153800,9.7352490838251,9.82140173058461,9.67781398598543,9.79268418166478,1338902.5681589,0.0,1.0
1996-03-07,85.0,85.12,84.38,84.5,86100,9.76396663274494,9.77775105622646,9.69274711142374,9.70653153490526,749541.684775561,0.0,1.0
1996-03-08,81.62,84.5,81.62,84.5,116600,9.37570537134873,9.70653153490526,9.37570537134873,9.70653153490526,1015058.77403984,0.0,1.0
1996-03-11,83.0,83.5,81.12,81.5,80000,9.53422624138623,9.59166133922591,9.31827027350905,9.36192094786721,696438.266922705,0.0,1.0
1996-03-12,82.25,83.0,82.0,82.75,82900,9.44807359462672,9.53422624138623,9.41935604570688,9.5055086924664,721684.154098653,0.0,1.0
1996-03-13,82.75,83.25,82.25,82.25,97000,9.5055086924664,9.56294379030607,9.44807359462672,9.44807359462672,844431.398643779,0.0,1.0
1996-03-14,83.38,83.75,83.12,83.12,100500,9.57787691574439,9.62037888814575,9.54801066486776,9.54801066486776,874900.572821647,0.0,1.0
1996-03-15,83.75,83.88,83.25,83.75,258500,9.62037888814575,9.63531201358406,9.56294379030607,9.62037888814575,2250366.14999399,0.0,1.0
1996-03-18,85.62,85.62,83.88,83.88,94000,9.83518615406614,9.83518615406614,9.63531201358406,9.63531201358406,818314.963634178,0.0,1.0
1996-03-19,85.5,86.12,85.25,85.88,129300,9.82140173058461,9.89262125190581,9.79268418166478,9.86505240494277,1125618.34891382,0.0,1.0
1996-03-20,86.38,86.38,85.5,85.75,120700,9.92248750278244,9.92248750278244,9.82140173058461,9.85011927950445,1050751.23521963,0.0,1.0
1996-03-21,87.12,87.25,86.12,86.38,131900,10.0074914475852,10.0224245730235,9.89262125190581,9.92248750278244,1148252.59258881,0.0,1.0
1996-03-22,87.12,88.0,87.0,87.12,109900,10.0074914475852,10.108577219783,9.99370702410364,10.0074914475852,956732.069185062,0.0,1.0
1996-03-25,87.38,88.25,87.38,87.5,127700,10.0373576984618,10.1372947687028,10.0373576984618,10.0511421219433,1111689.58357537,0.0,1.0
1996-03-26,87.5,87.62,87.12,87.12,54700,10.0511421219433,10.0649265454248,10.0074914475852,10.0074914475852,476189.6650084,0.0,1.0
1996-03-27,87.25,87.88,87.12,87.5,129800,10.0224245730235,10.0947927963015,10.0074914475852,10.0511421219433,1129971.08808209,0.0,1.0
1996-03-28,87.12,87.62,86.88,87.25,58100,10.0074914475852,10.0649265454248,9.97992260062212,10.0224245730235,505788.291352612,0.0,1.0
1996-03-29,86.12,87.5,86.0,87.5,103500,9.89262125190581,10.0511421219433,9.87883682842429,10.0511421219433,901017.007831249,0.0,1.0
1996-04-01,88.88,88.88,86.38,86.38,103300,10.2096629919808,10.2096629919808,9.92248750278244,9.92248750278244,899275.912163944,0.0,1.0
1996-04-02,87.25,88.62,86.5,88.62,64100,10.0224245730235,10.1797967411042,9.93627192626397,10.1797967411042,558021.161371816,0.0,1.0
1996-04-03,88.12,88.12,86.75,87.38,42300,10.1223616432645,10.1223616432645,9.9649894751838,10.0373576984618,368241.733635381,0.0,1.0
1996-04-04,87.0,87.88,86.62,87.88,211100,9.99370702410364,10.0947927963015,9.95005634974549,10.0947927963015,1837726.47684229,0.0,1.0
1996-04-08,85.12,86.62,85.0,86.62,54600,9.77775105622646,9.95005634974549,9.76396663274494,9.95005634974549,475319.117174746,0.0,1.0
1996-04-09,84.88,85.38,84.5,85.38,101900,9.75018220926342,9.80761730710309,9.70653153490526,9.80761730710309,887088.242492795,0.0,1.0
1996-04-10,83.38,85.0,83.38,85.0,85200,9.57787691574439,9.76396663274494,9.57787691574439,9.76396663274494,741706.75427268,0.0,1.0
1996-04-11,80.12,83.38,79.38,83.38,316300,9.2034000778297,9.57787691574439,9.11839613302698,9.57787691574439,2753542.79784564,0.0,1.0
1996-04-12,80.62,81.75,80.12,80.88,216900,9.26083517566938,9.39063849678704,9.2034000778297,9.29070142654601,1888218.25119418,0.0,1.0
1996-04-15,81.5,81.88,81.0,81.0,428200,9.36192094786721,9.40557162222536,9.30448585002753,9.30448585002753,3727685.82370377,0.0,1.0
1996-04-16,80.88,81.5,80.5,81.5,197300,9.29070142654601,9.36192094786721,9.24705075218785,9.36192094786721,1717590.87579812,0.0,1.0
1996-04-17,80.62,80.75,80.0,80.38,101500,9.26083517566938,9.27576830110769,9.18961565434818,9.23326632870633,883606.051158181,0.0,1.0
1996-04-18,80.38,81.62,80.38,80.62,104000,9.23326632870633,9.37570537134873,9.23326632870633,9.26083517566938,905369.746999516,0.0,1.0
1996-04-19,80.12,81.0,79.62,80.25,222800,9.2034000778297,9.30448585002753,9.14596497999002,9.21833320326802,1939580.57337973,0.0,1.0
1996-04-22,79.75,80.75,79.25,80.62,236800,9.16089810542834,9.27576830110769,9.10346300758866,9.26083517566938,2061457.27009121,0.0,1.0
1996-04-23,80.75,80.75,79.62,79.62,178400,9.27576830110769,9.27576830110769,9.14596497999002,9.14596497999002,1553057.33523763,0.0,1.0
1996-04-24,79.5,80.5,79.25,80.12,63500,9.19306176021856,9.30869775720244,9.16415276097259,9.26475607834856,549136.961294599,0.53,1.0
1996-04-25,81.12,81.25,78.38,79.12,115900,9.38039207533244,9.39542475494035,9.06354944359661,9.14912008136468,1002283.05218967,0.0,1.0
1996-04-26,82.5,83.0,81.0,81.38,212900,9.5399697511702,9.59778774966214,9.36651575569438,9.41045743454825,1841122.18991528,0.0,1.0
1996-04-29,81.88,83.0,81.38,82.25,109200,9.46827543304019,9.59778774966214,9.41045743454825,9.51106075192423,944342.616903469,0.0,1.0
1996-04-30,82.62,82.88,81.5,81.62,89700,9.55384607080827,9.58391143002408,9.42433375418632,9.43821007382439,775710.006742135,0.0,1.0
1996-05-01,83.0,83.25,82.5,82.5,129000,9.59778774966214,9.62669674890811,9.5399697511702,9.5399697511702,1115569.57491344,0.0,1.0
1996-05-02,82.5,82.75,82.38,82.75,176500,9.5399697511702,9.56887875041617,9.52609343153213,9.56887875041617,1526341.31761412,0.0,1.0
1996-05-03,82.75,83.75,82.12,82.5,194000,9.56887875041617,9.68451474740005,9.49602807231633,9.5399697511702,1677678.27545122,0.0,1.0
1996-05-06,82.5,83.0,82.0,83.0,216800,9.5399697511702,9.59778774966214,9.48215175267826,9.59778774966214,1874848.71194755,0.0,1.0
1996-05-07,80.5,82.25,80.5,82.25,142800,9.30869775720244,9.51106075192423,9.30869775720244,9.51106075192423,1234909.57595069,0.0,1.0
1996-05-08,83.0,83.0,80.88,81.12,130600,9.59778774966214,9.59778774966214,9.35263943605631,9.38039207533244,1129406.09677283,0.0,1.0
1996-05-09,84.25,84.5,83.75,84.0,159100,9.74233274589199,9.77124174513796,9.68451474740005,9.71342374664602,1375869.14239324,0.0,1.0
1996-05-10,84.38,84.75,83.75,84.62,91100,9.7573654254999,9.80015074438393,9.68451474740005,9.78511806477603,787816.963369102,0.0,1.0
1996-05-13,84.5,84.88,83.62,84.38,90900,9.77124174513796,9.81518342399184,9.66948206779215,9.7573654254999,786087.398136679,0.0,1.0
1996-05-14,84.62,85.0,84.38,84.75,188900,9.78511806477603,9.8290597436299,9.7573654254999,9.80015074438393,1633574.36202441,0.0,1.0
1996-05-15,85.25,85.62,84.38,84.75,109500,9.85796874287587,9.90075406175991,9.7573654254999,9.80015074438393,946936.964752105,0.0,1.0
1996-05-16,85.12,85.38,84.62,84.75,46300,9.84293606326797,9.87300142248378,9.78511806477603,9.80015074438393,400394.351306141,0.0,1.0
1996-05-17,84.62,85.62,84.5,85.38,88600,9.78511806477603,9.90075406175991,9.77124174513796,9.87300142248378,766197.397963803,0.0,1.0
1996-05-20,84.62,85.0,84.25,84.62,68100,9.78511806477603,9.8290597436299,9.74233274589199,9.78511806477603,588916.96164035,0.0,1.0
1996-05-21,85.25,85.38,84.88,84.88,40500,9.85796874287587,9.87300142248378,9.81518342399184,9.81518342399184,350236.959565847,0.0,1.0
1996-05-22,85.62,85.62,85.12,85.5,97400,9.90075406175991,9.90075406175991,9.84293606326797,9.88687774212185,842298.268190456,0.0,1.0
1996-05-23,85.5,86.0,85.38,85.75,99800,9.88687774212185,9.94469574061378,9.87300142248378,9.91578674136781,863053.050979543,0.0,1.0
1996-05-24,85.88,86.12,85.5,85.5,97600,9.93081942097572,9.95857206025185,9.88687774212185,9.88687774212185,844027.83342288,0.0,1.0
1996-05-28,84.75,85.38,84.25,85.0,96400,9.80015074438393,9.87300142248378,9.74233274589199,9.8290597436299,833650.442028337,0.0,1.0
1996-05-29,84.0,84.75,83.75,84.75,68100,9.71342374664602,9.80015074438393,9.68451474740005,9.80015074438393,588916.96164035,0.0,1.0
1996-05-30,85.0,85.38,83.5,84.12,55900,9.8290597436299,9.87300142248378,9.65560574815408,9.72730006628409,483413.48246249,0.0,1.0
1996-05-31,85.12,85.12,84.0,84.88,77800,9.84293606326797,9.84293606326797,9.71342374664602,9.81518342399184,672800.875412911,0.0,1.0
1996-06-03,84.88,84.88,83.88,84.88,68300,9.81518342399184,9.81518342399184,9.69954742700796,9.81518342399184,590646.526872774,0.0,1.0
1996-06-04,85.25,85.38,84.88,85.0,63800,9.85796874287587,9.87300142248378,9.81518342399184,9.8290597436299,551731.309143236,0.0,1.0
1996-06-05,84.88,85.25,84.5,85.25,75400,9.81518342399184,9.85796874287587,9.77124174513796,9.85796874287587,652046.092623823,0.0,1.0
1996-06-06,84.38,85.0,84.25,85.0,141700,9.7573654254999,9.8290597436299,9.74233274589199,9.8290597436299,1225396.96717236,0.0,1.0
1996-06-07,84.0,84.0,82.38,83.88,168900,9.71342374664602,9.71342374664602,9.52609343153213,9.69954742700796,1460617.83878201,0.0,1.0
1996-06-10,83.25,84.25,83.12,84.25,82900,9.62669674890811,9.74233274589199,9.61166406930021,9.74233274589199,716904.788839721,0.0,1.0
1996-06-11,82.25,83.38,82.0,83.25,93300,9.51106075192423,9.64172942851602,9.48215175267826,9.62669674890811,806842.180925766,0.0,1.0
1996-06-12,82.25,83.0,82.0,82.38,99100,9.51106075192423,9.59778774966214,9.48215175267826,9.52609343153213,856999.57266606,0.0,1.0
1996-06-13,81.75,82.5,81.5,82.5,108500,9.45324275343229,9.5399697511702,9.42433375418632,9.5399697511702,938289.138589985,0.0,1.0
1996-06-14,81.5,82.0,81.12,81.75,82000,9.42433375418632,9.48215175267826,9.38039207533244,9.45324275343229,709121.745293813,0.0,1.0
1996-06-17,81.0,81.25,80.5,81.25,75200,9.36651575569438,9.39542475494035,9.30869775720244,9.39542475494035,650316.5273914,0.0,1.0
1996-06-18,80.62,81.25,80.5,81.0,70600,9.3225740768405,9.39542475494035,9.30869775720244,9.36651575569438,610536.527045649,0.0,1.0
1996-06-19,81.25,81.5,80.75,80.88,190400,9.39542475494035,9.42433375418632,9.33760675644841,9.35263943605631,1646546.10126759,0.0,1.0
1996-06-20,81.38,81.38,80.62,81.38,171100,9.41045743454825,9.41045743454825,9.3225740768405,9.41045743454825,1479643.05633868,0.0,1.0
1996-06-21,81.5,81.62,80.88,81.38,467800,9.42433375418632,9.43821007382439,9.35263943605631,9.41045743454825,4045453.07863958,0.0,1.0
1996-06-24,82.5,83.0,81.75,81.75,112200,9.5399697511702,9.59778774966214,9.45324275343229,9.45324275343229,970286.095389828,0.0,1.0
1996-06-25,84.0,84.25,82.88,83.0,279400,9.71342374664602,9.74233274589199,9.58391143002408,9.59778774966214,2416202.62969624,0.0,1.0
1996-06-26,84.88,85.12,84.25,84.38,341800,9.81518342399184,9.84293606326797,9.74233274589199,9.7573654254999,2955826.9822125,0.0,1.0
1996-06-27,86.38,86.38,84.88,85.0,352900,9.98863741946766,9.98863741946766,9.81518342399184,9.8290597436299,3051817.85261203,0.0,1.0
1996-06-28,88.62,89.12,88.0,88.0,248000,10.2476620527116,10.3054800512035,10.1759677345815,10.1759677345815,2144660.88820567,0.0,1.0
1996-07-01,88.62,89.0,88.12,88.62,153700,10.2476620527116,10.2916037315654,10.1898440542196,10.2476620527116,1329170.88111779,0.0,1.0
1996-07-02,88.38,88.62,88.0,88.62,131500,10.2199094134354,10.2476620527116,10.1759677345815,10.2476620527116,1137189.14031874,0.0,1.0
1996-07-03,88.0,88.62,87.88,88.12,100700,10.1759677345815,10.2476620527116,10.1620914149435,10.1898440542196,870836.094525455,0.0,1.0
1996-07-05,87.25,87.88,87.0,87.25,103100,10.0892407368436,10.1620914149435,10.0603317375977,10.0892407368436,891590.877314542,0.0,1.0
1996-07-08,88.5,88.75,87.0,87.25,212000,10.2337857330735,10.2626947323195,10.0603317375977,10.0892407368436,1833339.14636937,0.0,1.0
1996-07-09,90.0,90.0,88.62,88.62,253700,10.4072397285493,10.4072397285493,10.2476620527116,10.2476620527116,2193953.49732976,0.0,1.0
1996-07-10,91.38,91.75,89.88,90.12,319400,10.5668174043871,10.6096027232711,10.3933634089112,10.4211160481874,2762115.67618102,0.0,1.0
1996-07-11,90.5,91.5,90.38,91.5,200200,10.4650577270413,10.5806937240251,10.4511814074032,10.5806937240251,1731294.79765635,0.0,1.0
1996-07-12,90.5,90.88,90.25,90.5,197900,10.4650577270413,10.5089994058951,10.4361487277953,10.4650577270413,1711404.79748348,0.0,1.0
1996-07-15,89.5,90.88,89.38,90.38,190800,10.3494217300574,10.5089994058951,10.3355454104193,10.4511814074032,1650005.23173243,0.0,1.0
1996-07-16,87.75,90.0,87.75,89.5,192000,10.1470587353356,10.4072397285493,10.1470587353356,10.3494217300574,1660382.62312697,0.0,1.0
1996-07-17,89.38,90.62,88.88,88.88,238200,10.3355454104193,10.4789340466793,10.2777274119274,10.2777274119274,2059912.19181691,0.0,1.0
1996-07-18,89.62,89.88,89.12,89.25,117800,10.3632980496954,10.3933634089112,10.3054800512035,10.3205127308114,1018713.9218977,0.0,1.0
1996-07-19,89.5,89.62,89.12,89.5,81400,10.3494217300574,10.3632980496954,10.3054800512035,10.3494217300574,703933.049596539,0.0,1.0
1996-07-22,88.75,89.62,88.38,89.62,67500,10.2626947323195,10.3632980496954,10.2199094134354,10.3632980496954,583728.265943076,0.0,1.0
1996-07-23,89.75,91.12,88.88,88.88,169800,10.3783307293033,10.5367520451713,10.2777274119274,10.2777274119274,1468400.88232793,0.0,1.0
1996-07-24,88.12,89.62,88.12,88.88,164000,10.2569129324703,10.4315085906489,10.2569129324703,10.3453747326141,1408969.74510238,0.58,1.0
1996-07-25,87.88,88.12,86.88,88.12,150000,10.2289776271617,10.2569129324703,10.1125805217092,10.2569129324703,1288691.84003267,0.0,1.0
1996-07-26,88.12,88.25,87.25,87.88,152000,10.2569129324703,10.2720445561791,10.1556474507266,10.2289776271617,1305874.39789977,0.0,1.0
1996-07-29,88.12,88.5,87.88,87.88,17300,10.2569129324703,10.3011438325422,10.2289776271617,10.2289776271617,148629.125550434,0.0,1.0
1996-07-30,89.75,89.75,88.62,88.75,148200,10.4466402143578,10.4466402143578,10.3151114851965,10.3302431089053,1273227.53795227,0.0,1.0
1996-07-31,90.88,90.88,89.88,90.25,98100,10.578168943519,10.578168943519,10.4617718380666,10.504838767084,842804.46338137,0.0,1.0
1996-08-01,91.38,91.62,90.25,90.25,136900,10.6363674962453,10.6643028015539,10.504838767084,10.504838767084,1176146.08600315,0.0,1.0
1996-08-02,91.38,91.62,90.88,91.12,265100,10.6363674962453,10.6643028015539,10.578168943519,10.6061042488276,2277548.0452844,0.0,1.0
1996-08-05,90.75,91.75,90.62,91.38,94800,10.5630373198102,10.6794344252627,10.5479056961014,10.6363674962453,814453.242900649,0.0,1.0
1996-08-06,90.5,91.0,90.38,91.0,65500,10.5339380434471,10.5921365961733,10.5199703907928,10.5921365961733,562728.7701476,0.0,1.0
1996-08-07,90.38,90.88,89.88,90.75,67100,10.5199703907928,10.578168943519,10.4617718380666,10.5630373198102,576474.816441282,0.0,1.0
1996-08-08,90.0,90.62,89.5,90.12,84900,10.4757394907209,10.5479056961014,10.4175409379947,10.4897071433752,729399.58145849,0.0,1.0
1996-08-09,90.5,91.12,90.12,90.25,144200,10.5339380434471,10.6061042488276,10.4897071433752,10.504838767084,1238862.42221807,0.0,1.0
1996-08-12,90.88,91.0,90.25,90.38,159600,10.578168943519,10.5921365961733,10.504838767084,10.5199703907928,1371168.11779477,0.0,1.0
1996-08-13,91.0,91.38,90.62,90.75,95200,10.5921365961733,10.6363674962453,10.5479056961014,10.5630373198102,817889.754474071,0.0,1.0
1996-08-14,91.25,91.38,90.75,91.0,66000,10.6212358725364,10.6363674962453,10.5630373198102,10.5921365961733,567024.409614378,0.0,1.0
1996-08-15,92.25,92.75,91.0,91.0,132700,10.7376329779889,10.7958315307151,10.5921365961733,10.5921365961733,1140062.71448224,0.0,1.0
1996-08-16,93.0,94.12,92.12,92.25,237200,10.8249308070782,10.955295565185,10.7225013542801,10.7376329779889,2037851.36303834,0.0,1.0
1996-08-19,94.25,94.25,93.25,93.25,152800,10.9704271888938,10.9704271888938,10.8540300834414,10.8540300834414,1312747.42104661,0.0,1.0
1996-08-20,94.88,96.5,94.88,96.0,210700,11.0437573653289,11.2323206761618,11.0437573653289,11.1741221234356,1810182.47129922,0.0,1.0
1996-08-21,94.0,94.88,93.75,94.88,128900,10.9413279125307,11.0437573653289,10.9122286361676,11.0437573653289,1107415.85453474,0.0,1.0
1996-08-22,94.62,94.75,94.0,94.12,91000,11.0134941179112,11.02862574162,10.9413279125307,10.955295565185,781806.382953155,0.0,1.0
1996-08-23,94.88,95.0,94.0,94.38,100200,11.0437573653289,11.0577250179832,10.9413279125307,10.9855588126026,860846.14914182,0.0,1.0
1996-08-26,94.88,95.0,94.25,94.88,94300,11.0437573653289,11.0577250179832,10.9704271888938,11.0437573653289,810157.603433869,0.0,1.0
1996-08-27,94.88,95.0,94.75,95.0,84700,11.0437573653289,11.0577250179832,11.02862574162,11.0577250179832,727681.325671778,0.0,1.0
1996-08-28,94.88,95.0,94.75,95.0,78900,11.0437573653289,11.0577250179832,11.02862574162,11.0577250179832,677851.907857182,0.0,1.0
1996-08-29,94.62,94.88,94.25,94.75,60400,11.0134941179112,11.0437573653289,10.9704271888938,11.02862574162,518913.247586489,0.0,1.0
1996-08-30,93.62,94.5,93.5,94.5,34500,10.8970970124588,10.9995264652569,10.8831293598045,10.9995264652569,296399.123207513,0.0,1.0
1996-09-03,93.0,93.25,92.5,93.0,148500,10.8249308070782,10.8540300834414,10.766732254352,10.8249308070782,1275804.92163235,0.0,1.0
1996-09-04,93.12,93.38,92.88,93.0,50400,10.8388984597325,10.8691617071502,10.8109631544239,10.8249308070782,433000.458250979,0.0,1.0
1996-09-05,93.12,93.88,93.0,93.12,97200,10.8388984597325,10.9273602598764,10.8249308070782,10.8388984597325,835072.312341173,0.0,1.0
1996-09-06,92.88,93.62,92.25,93.62,83100,10.8109631544239,10.8970970124588,10.7376329779889,10.8970970124588,713935.279378103,0.0,1.0
1996-09-09,94.38,94.38,93.12,93.12,101200,10.9855588126026,10.9855588126026,10.8388984597325,10.8388984597325,869437.428075377,0.0,1.0
1996-09-10,95.75,96.12,94.75,95.0,115600,11.1450228470725,11.1880897760899,11.02862574162,11.0577250179832,993151.844718511,0.0,1.0
1996-09-11,96.75,97.12,95.75,95.75,121500,11.2614199525249,11.3044868815424,11.1450228470725,11.1450228470725,1043840.39042647,0.0,1.0
1996-09-12,99.25,99.38,97.0,97.0,224700,11.5524127161561,11.5675443398649,11.2905192288881,11.2905192288881,1930460.37636894,0.0,1.0
1996-09-13,98.5,100.5,97.75,100.0,218600,11.4651148870667,11.6979090979716,11.3778170579774,11.6397105452454,1878053.57487428,0.0,1.0
1996-09-16,96.75,98.38,96.5,98.38,264100,11.2614199525249,11.4511472344124,11.2323206761618,11.4511472344124,2268956.76635086,0.0,1.0
1996-09-17,96.62,96.75,95.75,96.75,199100,11.2462883288161,11.2614199525249,11.1450228470725,11.2614199525249,1710523.63567004,0.0,1.0
1996-09-18,96.25,97.0,96.0,96.62,83300,11.2032213997987,11.2905192288881,11.1741221234356,11.2462883288161,715653.535164811,0.0,1.0
1996-09-19,96.25,96.25,95.38,95.38,88300,11.2032213997987,11.2032213997987,11.1019559180551,11.1019559180551,758609.929832567,0.0,1.0
1996-09-20,95.25,96.25,94.81,96.25,199500,11.0868242943463,11.2032213997987,11.0356095679472,11.2032213997987,1713960.14724345,0.0,1.0
1996-09-23,96.0,96.0,94.38,94.75,228500,11.1741221234356,11.1741221234356,10.9855588126026,11.02862574162,1963107.23631644,0.0,1.0
1996-09-24,97.12,97.25,95.25,96.12,215000,11.3044868815424,11.3196185052512,11.0868242943463,11.1880897760899,1847124.97071349,0.0,1.0
1996-09-25,95.62,97.38,95.5,97.12,238900,11.1298912233637,11.33475012896,11.1159235707094,11.3044868815424,2052456.53722536,0.0,1.0
1996-09-26,96.5,97.38,95.62,95.88,86200,11.2323206761618,11.33475012896,11.1298912233637,11.1601544707813,740568.24407211,0.0,1.0
1996-09-27,96.75,96.88,95.75,96.75,76800,11.2614199525249,11.2765515762338,11.1450228470725,11.2614199525249,659810.22209673,0.0,1.0
1996-09-30,95.88,97.75,95.25,97.0,104300,11.1601544707813,11.3778170579774,11.0868242943463,11.2905192288881,896070.392769384,0.0,1.0
1996-10-01,96.5,96.75,95.0,95.62,301700,11.2323206761618,11.2614199525249,11.0577250179832,11.1298912233637,2591988.85425239,0.0,1.0
1996-10-02,96.38,96.88,96.25,96.75,30200,11.2183530235075,11.2765515762338,11.2032213997987,11.2614199525249,259456.623793245,0.0,1.0
1996-10-03,96.5,97.25,96.0,96.75,55200,11.2323206761618,11.3196185052512,11.1741221234356,11.2614199525249,474238.597132024,0.0,1.0
1996-10-04,97.75,98.0,96.75,97.0,47700,11.3778170579774,11.4069163343405,11.2614199525249,11.2905192288881,409804.005130389,0.0,1.0
1996-10-07,97.5,98.62,97.5,97.88,101100,11.3487177816143,11.479082539721,11.3487177816143,11.3929486816862,868578.300182019,0.0,1.0
1996-10-08,97.5,98.0,97.25,97.25,123500,11.3487177816143,11.4069163343405,11.3196185052512,11.3196185052512,1061022.94829356,0.0,1.0
1996-10-09,97.25,97.62,96.5,97.62,80000,11.3196185052512,11.3626854342686,11.2323206761618,11.3626854342686,687302.314684089,0.0,1.0
1996-10-10,97.0,97.88,96.88,97.0,64700,11.2905192288881,11.3929486816862,11.2765515762338,11.2905192288881,555855.747000757,0.0,1.0
1996-10-11,96.62,97.88,96.62,97.25,45700,11.2462883288161,11.3929486816862,11.2462883288161,11.3196185052512,392621.447263288,0.0,1.0
1996-10-14,97.75,97.75,96.88,96.88,84500,11.3778170579774,11.3778170579774,11.2765515762338,11.2765515762338,725963.069885071,0.0,1.0
1996-10-15,101.62,102.0,99.0,99.0,330400,11.8282738560784,11.8725047561503,11.523313439793,11.523313439793,2838558.55964529,0.0,1.0
1996-10-16,101.62,101.62,99.88,101.62,185100,11.8282738560784,11.8282738560784,11.6257428925911,11.8282738560784,1590245.73060031,0.0,1.0
1996-10-17,102.12,103.5,101.25,101.25,159100,11.8864724088046,12.047100414329,11.785206927061,11.785206927061,1366872.47832799,0.0,1.0
1996-10-18,102.12,102.88,101.62,102.12,90000,11.8864724088046,11.9749342089485,11.8282738560784,11.8864724088046,773215.104019604,0.0,1.0
1996-10-21,102.0,102.62,101.75,102.25,131700,11.8725047561503,11.9446709615309,11.8434054797872,11.9016040325134,1131471.43554869,0.0,1.0
1996-10-22,102.75,102.75,101.25,102.0,114800,11.9598025852397,11.9598025852397,11.785206927061,11.8725047561503,986278.821571668,0.0,1.0
1996-10-23,101.0,101.88,100.5,101.88,61200,11.8236179718603,11.9266356333973,11.7650852096234,11.9266356333973,522784.143966,0.58,1.0
1996-10-24,101.75,102.75,100.75,100.75,142300,11.9114171152157,12.0284826396896,11.7943515907418,11.7943515907418,1215558.5569667,0.0,1.0
1996-10-25,101.88,102.88,101.75,101.75,73600,11.9266356333973,12.0437011578712,11.9114171152157,11.9114171152157,628707.728691137,0.0,1.0
1996-10-28,102.75,103.0,102.0,102.12,99700,12.0284826396896,12.057749020808,11.9406834963342,11.954731359271,851659.790088399,0.0,1.0
1996-10-29,105.5,105.5,102.5,102.88,222700,12.3504128319927,12.3504128319927,11.9992162585711,12.0437011578712,1902353.41276517,0.0,1.0
1996-10-30,106.62,106.75,105.25,105.25,233800,12.4815262194034,12.496744737585,12.3211464508742,12.3211464508742,1997172.10554332,0.0,1.0
1996-10-31,108.88,109.12,106.5,106.62,102900,12.7460943047144,12.7741900305881,12.4674783564666,12.4815262194034,878994.908727144,0.0,1.0
1996-11-01,106.0,109.5,105.62,109.38,138000,12.4089455942296,12.8186749298881,12.3644606949296,12.8046270669513,1178826.99129588,0.0,1.0
1996-11-04,108.5,108.5,105.75,105.75,136000,12.7016094054143,12.7016094054143,12.3796792131112,12.3796792131112,1161742.54214667,0.0,1.0
1996-11-05,108.25,109.88,108.12,108.5,111000,12.6723430242958,12.8631598291882,12.6571245061142,12.7016094054143,948186.927781472,0.0,1.0
1996-11-06,109.88,110.25,107.88,108.12,141100,12.8631598291882,12.9064740732435,12.6290287802405,12.6571245061142,1205307.88747717,0.0,1.0
1996-11-07,109.38,110.25,109.25,110.0,136800,12.8046270669513,12.9064740732435,12.7894085487697,12.8772076921251,1168576.32180635,0.0,1.0
1996-11-08,109.5,110.0,108.62,109.5,76400,12.8186749298881,12.8772076921251,12.7156572683511,12.8186749298881,652625.957500042,0.0,1.0
1996-11-11,110.0,110.12,109.12,109.62,42600,12.8772076921251,12.8912555550619,12.7741900305881,12.832722792825,363898.766878294,0.0,1.0
1996-11-12,109.5,110.0,109.38,110.0,77700,12.8186749298881,12.8772076921251,12.8046270669513,12.8772076921251,663730.849447032,0.0,1.0
1996-11-13,107.88,109.25,107.88,109.25,177100,12.6290287802405,12.7894085487697,12.6290287802405,12.7894085487697,1512827.97216305,0.0,1.0
1996-11-14,107.75,108.12,107.38,108.0,169600,12.6138102620589,12.6571245061142,12.5704960180036,12.6430766431774,1448761.28785349,0.0,1.0
1996-11-15,107.88,108.5,107.25,107.88,343000,12.6290287802405,12.7016094054143,12.555277499822,12.6290287802405,2929983.02909049,0.0,1.0
1996-11-18,107.75,108.12,107.75,107.88,80800,12.6138102620589,12.6571245061142,12.6138102620589,12.6290287802405,690211.745628313,0.0,1.0
1996-11-19,107.25,107.88,106.12,107.88,128100,12.555277499822,12.6290287802405,12.4229934571665,12.6290287802405,1094258.96800726,0.0,1.0
1996-11-20,105.75,107.0,105.75,106.5,229200,12.3796792131112,12.5260111187035,12.3796792131112,12.4674783564666,1957877.87250011,0.0,1.0
1996-11-21,105.38,105.75,105.12,105.75,133800,12.3363649690558,12.3796792131112,12.3059279326926,12.3796792131112,1142949.64808253,0.0,1.0
1996-11-22,106.0,106.0,105.38,105.62,124600,12.4089455942296,12.4089455942296,12.3363649690558,12.3644606949296,1064361.18199614,0.0,1.0
1996-11-25,105.25,106.12,105.25,105.75,148600,12.3211464508742,12.4229934571665,12.3211464508742,12.3796792131112,1269374.57178673,0.0,1.0
1996-11-26,105.5,108.25,105.12,105.5,182300,12.3504128319927,12.6723430242958,12.3059279326926,12.3504128319927,1557247.53995101,0.0,1.0
1996-11-27,105.5,105.88,104.62,104.88,209400,12.3504128319927,12.3948977312928,12.2473951704557,12.2778322068189,1788741.82592288,0.0,1.0
1996-11-29,104.25,105.5,104.25,105.5,61300,12.2040809264004,12.3504128319927,12.2040809264004,12.3504128319927,523638.366423459,0.0,1.0
1996-12-02,102.12,102.25,99.5,101.5,312100,11.954731359271,11.9699498774526,11.6480196851495,11.8821507340972,2666028.28973511,0.0,1.0
1996-12-03,101.38,102.88,101.25,102.25,250300,11.8681028711604,12.0437011578712,11.8528843529788,11.9699498774526,2138118.81102434,0.0,1.0
1996-12-04,100.12,101.12,99.5,101.12,441100,11.7206003103233,11.8376658347972,11.6480196851495,11.8376658347972,3767975.25985952,0.0,1.0
1996-12-05,100.88,100.88,99.62,100.0,304100,11.8095701089234,11.8095701089234,11.6620675480864,11.7065524473864,2597690.49313825,0.0,1.0
1996-12-06,101.38,101.38,99.62,100.25,326800,11.8681028711604,11.8681028711604,11.6620675480864,11.7358188285049,2791598.99098184,0.0,1.0
1996-12-09,101.5,102.25,101.5,101.62,198600,11.8821507340972,11.9699498774526,11.8821507340972,11.8961985970341,1696485.80051712,0.0,1.0
1996-12-10,101.5,102.0,101.25,101.88,87600,11.8821507340972,11.9406834963342,11.8528843529788,11.9266356333973,748298.872735649,0.0,1.0
1996-12-11,100.5,101.5,100.25,101.25,327400,11.7650852096234,11.8821507340972,11.7358188285049,11.8528843529788,2796724.3257266,0.0,1.0
1996-12-12,99.25,100.88,99.12,100.5,177700,11.618753304031,11.8095701089234,11.6035347858494,11.7650852096234,1517953.30690782,0.0,1.0
1996-12-13,99.0,99.5,98.12,99.0,262700,11.5894869229126,11.6480196851495,11.4864692613756,11.5894869229126,2244042.39574947,0.0,1.0
1996-12-16,99.25,100.25,99.0,99.25,187400,11.618753304031,11.7358188285049,11.5894869229126,11.618753304031,1600812.88528152,0.0,1.0
1996-12-17,96.75,98.75,96.75,98.75,756600,11.3260894928464,11.5602205417941,11.3260894928464,11.5602205417941,6463047.11314828,0.0,1.0
1996-12-18,97.25,97.25,96.62,96.75,495500,11.3846222550833,11.3846222550833,11.3108709746648,11.3260894928464,4232672.27671819,0.0,1.0
1996-12-19,99.62,99.62,97.12,97.25,373300,11.6620675480864,11.6620675480864,11.3694037369017,11.3846222550833,3188812.4337011,0.0,1.0
1996-12-20,99.75,100.0,99.5,100.0,339900,11.677286066268,11.7065524473864,11.6480196851495,11.7065524473864,2903502.1329092,0.0,1.0
1996-12-23,99.88,100.0,99.62,99.75,144900,11.6925045844496,11.7065524473864,11.6620675480864,11.677286066268,1237768.34086067,0.0,1.0
1996-12-24,99.88,99.88,99.5,99.88,31000,11.6925045844496,11.6925045844496,11.6480196851495,11.6925045844496,264808.961812842,0.0,1.0
1996-12-26,100.75,100.75,99.75,100.0,47300,11.7943515907418,11.7943515907418,11.677286066268,11.7065524473864,404047.222378952,0.0,1.0
1996-12-27,102.12,102.25,101.25,101.75,165200,11.954731359271,11.9699498774526,11.8528843529788,11.9114171152157,1411175.49972522,0.0,1.0
1996-12-30,102.12,103.0,101.88,102.12,106900,11.954731359271,12.057749020808,11.9266356333973,11.954731359271,913163.807025581,0.0,1.0
1996-12-31,100.38,102.12,100.38,102.12,84100,11.7510373466865,11.954731359271,11.7510373466865,11.954731359271,718401.08672452,0.0,1.0
1997-01-02,99.25,100.38,98.12,100.38,152300,11.618753304031,11.7510373466865,11.4864692613756,11.7510373466865,1300980.80271278,0.0,1.0
1997-01-03,100.25,100.38,99.25,99.5,116700,11.7358188285049,11.7510373466865,11.618753304031,11.6480196851495,996877.607856735,0.0,1.0
1997-01-06,99.5,101.0,99.25,100.0,105400,11.6480196851495,11.8236179718603,11.618753304031,11.7065524473864,900350.470163667,0.0,1.0
1997-01-07,98.75,99.12,98.0,99.0,131500,11.5602205417941,11.6035347858494,11.4724213984387,11.5894869229126,1123302.53156093,0.0,1.0
1997-01-08,97.38,98.75,97.25,98.75,271200,11.3998407732649,11.5602205417941,11.3846222550833,11.5602205417941,2316651.30463365,0.0,1.0
1997-01-09,99.0,99.12,97.38,97.5,154400,11.5894869229126,11.6035347858494,11.3998407732649,11.4138886362018,1318919.47431945,0.0,1.0
1997-01-10,100.88,100.88,98.12,98.75,161200,11.8095701089234,11.8095701089234,11.4864692613756,11.5602205417941,1377006.60142679,0.0,1.0
1997-01-13,100.12,100.75,99.5,100.5,152800,11.7206003103233,11.7943515907418,11.6480196851495,11.7650852096234,1305251.91500008,0.0,1.0
1997-01-14,102.25,102.25,100.38,100.38,163100,11.9699498774526,11.9699498774526,11.7510373466865,11.7510373466865,1393236.82811854,0.0,1.0
1997-01-15,103.38,103.62,101.75,102.25,209700,12.1022339201081,12.1303296459818,11.9114171152157,11.9699498774526,1791304.49329526,0.0,1.0
1997-01-16,104.25,105.25,103.25,103.38,309200,12.2040809264004,12.3211464508742,12.0870154019265,12.1022339201081,2641255.83846874,0.0,1.0
1997-01-17,106.75,107.0,105.25,105.5,246300,12.496744737585,12.5260111187035,12.3211464508742,12.3504128319927,2103949.91272591,0.0,1.0
1997-01-20,108.25,108.75,107.25,107.25,239700,12.6723430242958,12.7308757865327,12.555277499822,12.555277499822,2047571.2305335,0.0,1.0
1997-01-21,109.0,109.0,108.0,108.25,202500,12.7601421676512,12.7601421676512,12.6430766431774,12.6723430242958,1729800.47635809,0.0,1.0
1997-01-22,110.75,110.88,108.12,108.75,213300,12.9650068354805,12.9802253536621,12.6571245061142,12.7308757865327,1822056.50176385,0.0,1.0
1997-01-23,110.88,112.62,110.75,112.25,199700,12.9802253536621,13.1839193662466,12.9650068354805,13.1406051221913,1705882.24754918,0.0,1.0
1997-01-24,111.62,112.12,109.0,110.62,291000,13.0668538417727,13.1253866040097,12.7601421676512,12.9497883172989,2485787.35121089,0.0,1.0
1997-01-27,113.5,114.62,111.62,111.88,189900,13.2869370277836,13.4180504151943,13.0668538417727,13.0972908781359,1622168.44671803,0.0,1.0
1997-01-28,115.5,117.75,114.0,114.0,188600,13.5210680767313,13.7844655067975,13.3454697900205,13.3454697900205,1611063.55477104,0.0,1.0
1997-01-29,116.25,118.0,115.12,115.12,204100,13.6767652242816,13.8826520126041,13.5438211838219,13.5438211838219,1734812.62644444,0.58,1.0
1997-01-30,117.25,117.25,114.75,116.38,262100,13.7944148176087,13.7944148176087,13.5002908342908,13.6920596714141,2227802.00583582,0.0,1.0
1997-01-31,118.62,120.0,116.88,117.25,192200,13.9555947604669,14.1179511992584,13.7508844680777,13.7944148176087,1633664.80550036,0.0,1.0
1997-02-03,116.62,118.5,115.25,118.38,119400,13.7202955738126,13.9414768092677,13.5591156309544,13.9273588580684,1014878.13619533,0.0,1.0
1997-02-04,115.38,117.12,115.38,116.75,92700,13.574410078087,13.7791203704762,13.574410078087,13.7355900209451,787933.025337578,0.0,1.0
1997-02-05,114.88,116.75,114.38,115.62,256900,13.5155852814234,13.7355900209451,13.4567604847598,13.6026459804855,2183602.95802831,0.0,1.0
1997-02-06,114.88,115.12,113.75,114.0,215500,13.5155852814234,13.5438211838219,13.3826412409637,13.4120536392955,1831710.53894551,0.0,1.0
1997-02-07,118.62,119.0,115.5,115.5,259200,13.9555947604669,14.0003016059312,13.5885280292862,13.5885280292862,2203152.53686625,0.0,1.0
1997-02-10,118.75,119.88,118.25,118.75,131500,13.9708892075995,14.1038332480591,13.9120644109359,13.9708892075995,1117725.92051663,0.0,1.0
1997-02-11,120.62,120.62,118.75,118.88,160500,14.1908939471212,14.1908939471212,13.9708892075995,13.986183654732,1364220.61021232,0.0,1.0
1997-02-12,121.5,121.88,120.88,120.88,133200,14.2944255892491,14.3391324347134,14.2214828413863,14.2214828413863,1132175.60922293,0.0,1.0
1997-02-13,122.38,122.5,121.5,121.62,211100,14.397957231377,14.4120751825763,14.2944255892491,14.3085435404484,1794311.34464686,0.0,1.0
1997-02-14,122.0,123.5,122.0,122.12,166600,14.3532503859127,14.5297247759034,14.3532503859127,14.367368337112,1416069.49321727,0.0,1.0
1997-02-18,127.38,127.38,121.75,122.0,177900,14.9862051980128,14.9862051980128,14.3238379875809,14.3532503859127,1512117.42402973,0.0,1.0
1997-02-19,126.62,127.38,126.0,126.62,325000,14.8967915070842,14.9862051980128,14.8238487592213,14.8967915070842,2762440.48796886,0.0,1.0
1997-02-20,123.0,126.25,122.75,126.12,217100,14.4708999792399,14.8532611575531,14.4414875809081,14.8379667104206,1845310.2459632,0.0,1.0
1997-02-21,121.12,123.0,121.0,123.0,147000,14.2497187437848,14.4708999792399,14.2356007925856,14.4708999792399,1249473.08225053,0.0,1.0
1997-02-24,123.62,123.88,120.88,121.0,145300,14.5438427271027,14.5744316213678,14.2214828413863,14.2356007925856,1235023.39354423,0.0,1.0
1997-02-25,122.5,123.75,121.75,123.62,85400,14.4120751825763,14.5591371742352,14.3238379875809,14.5438427271027,725884.362069356,0.0,1.0
1997-02-26,121.5,122.75,120.38,122.5,80500,14.2944255892491,14.4414875809081,14.1626580447227,14.4120751825763,684235.259327674,0.0,1.0
1997-02-27,120.62,121.75,120.5,121.62,70100,14.1908939471212,14.3238379875809,14.176775995922,14.3085435404484,595837.163712671,0.0,1.0
1997-02-28,119.5,120.5,119.5,120.38,66900,14.0591264025948,14.176775995922,14.0591264025948,14.1626580447227,568637.749677284,0.0,1.0
1997-03-03,120.88,121.38,118.5,119.25,80100,14.2214828413863,14.2803076380499,13.9414768092677,14.029714004263,680835.332573249,0.0,1.0
1997-03-04,120.62,121.5,119.5,120.88,204400,14.1908939471212,14.2944255892491,14.0591264025948,14.2214828413863,1737362.57151027,0.0,1.0
1997-03-05,120.0,121.12,119.38,121.0,95300,14.1179511992584,14.2497187437848,14.0450084513956,14.2356007925856,810032.549241332,0.0,1.0
1997-03-06,119.25,120.25,119.12,120.12,137000,14.029714004263,14.1473635975902,14.0144195571305,14.1320691504577,1164474.91338996,0.0,1.0
1997-03-07,122.38,123.12,119.38,119.5,110100,14.397957231377,14.4850179304391,14.0450084513956,14.0591264025948,935829.839154993,0.0,1.0
1997-03-10,123.38,123.5,121.75,122.25,90200,14.5156068247042,14.5297247759034,14.3238379875809,14.3826627842445,766683.483122435,0.0,1.0
1997-03-11,124.62,125.0,123.38,123.62,82900,14.6614923204298,14.7061991658942,14.5156068247042,14.5438427271027,704634.819854214,0.0,1.0
1997-03-12,121.62,124.38,121.5,124.12,81900,14.3085435404484,14.6332564180313,14.2944255892491,14.6026675237663,696135.002968153,0.0,1.0
1997-03-13,120.12,121.62,120.12,121.38,55300,14.1320691504577,14.3085435404484,14.1320691504577,14.2803076380499,470039.873799009,0.0,1.0
1997-03-14,120.25,121.25,119.38,120.12,81500,14.1473635975902,14.2650131909173,14.0450084513956,14.1320691504577,692735.07621373,0.0,1.0
1997-03-17,120.5,120.5,119.25,120.0,93800,14.176775995922,14.176775995922,14.029714004263,14.1179511992584,797282.823912243,0.0,1.0
1997-03-18,120.5,122.12,120.0,120.38,64200,14.176775995922,14.367368337112,14.1179511992584,14.1626580447227,545688.244084926,0.0,1.0
1997-03-19,118.25,120.0,117.75,120.0,101300,13.9120644109359,14.1179511992584,13.8532396142723,14.1179511992584,861031.450557679,0.0,1.0
1997-03-20,117.38,118.38,116.88,118.25,45000,13.8097092647413,13.9273588580684,13.7508844680777,13.9120644109359,382491.759872611,0.0,1.0
1997-03-21,117.88,119.25,117.62,118.0,113800,13.8685340614048,14.029714004263,13.8379451671398,13.8826520126041,967279.161633408,0.0,1.0
1997-03-24,119.12,119.12,117.12,118.12,64500,14.0144195571305,14.0144195571305,13.7791203704762,13.8967699638034,548238.189150744,0.0,1.0
1997-03-25,119.25,120.5,118.88,119.38,63100,14.029714004263,14.176775995922,13.986183654732,14.0450084513956,536338.445510264,0.0,1.0
1997-03-26,117.0,119.5,117.0,119.5,93800,13.7650024192769,14.0591264025948,13.7650024192769,14.0591264025948,797282.823912247,0.0,1.0
1997-03-27,113.75,117.38,113.5,117.25,123400,13.3826412409637,13.8097092647413,13.3532288426319,13.7944148176087,1048877.40373956,0.0,1.0
1997-03-31,112.38,113.75,111.0,113.75,162000,13.2214612981055,13.3826412409637,13.059104859314,13.3826412409637,1376970.3355414,0.0,1.0
1997-04-01,113.0,113.0,111.0,111.62,120200,13.2944040459683,13.2944040459683,13.059104859314,13.1320476071769,1021677.98970418,0.0,1.0
1997-04-02,113.88,115.5,113.12,113.12,188700,13.3979356880962,13.5885280292862,13.3085219971676,13.3085219971676,1603915.44639916,0.0,1.0
1997-04-03,111.5,113.38,110.0,113.25,113400,13.1179296559776,13.3391108914326,12.9414552659869,13.3238164443001,963879.234878982,0.0,1.0
1997-04-04,114.0,114.0,110.5,110.75,131600,13.4120536392955,13.4120536392955,13.0002800626504,13.0296924609822,1118575.90220524,0.0,1.0
1997-04-07,114.88,115.25,113.75,114.25,47600,13.5155852814234,13.5591156309544,13.3826412409637,13.4414660376273,404591.283776362,0.0,1.0
1997-04-08,116.12,116.12,114.62,115.12,150100,13.661470777149,13.661470777149,13.4849963871583,13.5438211838219,1275822.51459732,0.0,1.0
1997-04-09,116.0,116.5,115.38,116.38,159000,13.6473528259498,13.7061776226134,13.574410078087,13.6920596714141,1351470.88488323,0.0,1.0
1997-04-10,115.62,116.25,115.38,115.75,50500,13.6026459804855,13.6767652242816,13.574410078087,13.617940427618,429240.75274593,0.0,1.0
1997-04-11,112.75,115.38,112.75,115.38,40700,13.2649916476365,13.574410078087,13.2649916476365,13.574410078087,345942.547262564,0.0,1.0
1997-04-14,112.25,112.75,110.62,112.62,76300,13.206166850973,13.2649916476365,13.0143980138497,13.249697200504,648536.028406227,0.0,1.0
1997-04-15,114.38,114.38,112.38,112.38,126800,13.4567604847598,13.4567604847598,13.2214612981055,13.2214612981055,1077776.78115216,0.0,1.0
1997-04-16,117.62,117.62,113.5,113.5,112300,13.8379451671398,13.8379451671398,13.3532288426319,13.3532288426319,954529.436304317,0.0,1.0
1997-04-17,116.0,117.62,114.88,117.62,131600,13.6473528259498,13.8379451671398,13.5155852814234,13.8379451671398,1118575.90220524,0.0,1.0
1997-04-18,118.62,119.0,116.0,116.0,181700,13.9555947604669,14.0003016059312,13.6473528259498,13.6473528259498,1544416.72819675,0.0,1.0
1997-04-21,119.62,120.12,118.25,118.38,125400,14.0732443537941,14.1320691504577,13.9120644109359,13.9273588580684,1065877.03751168,0.0,1.0
1997-04-22,123.25,123.5,119.5,119.62,259000,14.5003123775716,14.5297247759034,14.0591264025948,14.0732443537941,2201452.57348904,0.0,1.0
1997-04-23,122.75,123.0,120.5,123.0,206400,14.5097243450378,14.5392757184493,14.2437619843345,14.5392757184493,1746111.73841249,0.58,1.0
1997-04-24,123.5,124.75,123.25,123.25,196900,14.5983784652723,14.7461353323297,14.5688270918608,14.5688270918608,1665743.22332083,0.0,1.0
1997-04-25,122.5,123.5,122.12,123.5,111200,14.4801729716263,14.5983784652723,14.4352548840409,14.5983784652723,940734.618757119,0.0,1.0
1997-04-28,124.12,124.12,121.88,122.5,106600,14.6716658713327,14.6716658713327,14.4068855655659,14.4801729716263,901819.337765368,0.0,1.0
1997-04-29,128.88,128.88,125.5,126.0,162200,15.2343240210874,15.2343240210874,14.8347894525641,14.8938921993871,1372186.64714392,0.0,1.0
1997-04-30,127.38,130.0,127.12,128.88,167700,15.0570157806185,15.3667141739708,15.0262823522705,15.2343240210874,1418715.78746014,0.0,1.0
1997-05-01,124.5,127.38,124.0,127.38,223900,14.7165839589182,15.0570157806185,14.6574812120952,15.0570157806185,1894159.00305502,0.0,1.0
1997-05-02,124.88,125.62,124.25,124.75,114000,14.7615020465036,14.8489741118016,14.6870325855067,14.7461353323297,964422.181099924,0.0,1.0
1997-05-05,125.0,125.5,124.5,125.12,199100,14.7756867057412,14.8347894525641,14.7165839589182,14.7898713649787,1684354.87944731,0.0,1.0
1997-05-06,126.5,127.25,125.0,125.12,193500,14.9529949462101,15.0416490664445,14.7756867057412,14.7898713649787,1636979.7547617,0.0,1.0
1997-05-07,123.38,127.38,123.38,126.75,102200,14.5841938060348,15.0570157806185,14.5841938060348,14.9825463196215,864596.025512383,0.0,1.0
1997-05-08,125.12,126.38,122.5,123.12,105500,14.7898713649787,14.9388102869725,14.4801729716263,14.5534603776868,892513.509702118,0.0,1.0
1997-05-09,124.62,126.0,124.0,125.5,115500,14.7307686181557,14.8938921993871,14.6574812120952,14.8347894525641,977111.94664071,0.0,1.0
1997-05-12,126.0,127.0,125.0,125.0,124500,14.8938921993871,15.012097693033,14.7756867057412,14.7756867057412,1053250.53988544,0.0,1.0
1997-05-13,124.5,126.38,123.62,126.25,143100,14.7165839589182,14.9388102869725,14.6125631245098,14.9234435727986,1210603.63259122,0.0,1.0
1997-05-14,121.38,125.75,121.0,124.62,171300,14.3477828187429,14.8643408259756,14.3028647311574,14.7307686181557,1449171.22475804,0.0,1.0
1997-05-15,123.25,123.38,121.5,121.62,118300,14.5688270918608,14.5841938060348,14.3619674779804,14.3761521372179,1000799.50898351,0.0,1.0
1997-05-16,122.12,123.0,122.0,123.0,141700,14.4352548840409,14.5392757184493,14.4210702248034,14.5392757184493,1198759.85141981,0.0,1.0
1997-05-19,122.12,122.75,121.75,122.0,55600,14.4352548840409,14.5097243450378,14.3915188513919,14.4210702248034,470367.309378558,0.0,1.0
1997-05-20,122.88,123.5,121.38,121.75,98500,14.5250910592118,14.5983784652723,14.3477828187429,14.3915188513919,833294.603845107,0.0,1.0
1997-05-21,121.62,123.12,120.75,122.62,188000,14.3761521372179,14.5534603776868,14.273313357746,14.4943576308638,1590450.61444549,0.0,1.0
1997-05-22,120.12,121.75,120.12,121.62,114200,14.198843896749,14.3915188513919,14.198843896749,14.3761521372179,966114.149838695,0.0,1.0
1997-05-23,122.88,122.88,120.12,120.38,161200,14.5250910592118,14.5250910592118,14.198843896749,14.229577325097,1363726.80345006,0.0,1.0
1997-05-27,123.25,123.25,120.88,122.0,147200,14.5688270918608,14.5688270918608,14.2886800719199,14.4210702248034,1245288.99173604,0.0,1.0
1997-05-28,124.5,125.25,124.0,124.0,214500,14.7165839589182,14.8052380791526,14.6574812120952,14.6574812120952,1814636.47233275,0.0,1.0
1997-05-29,125.38,125.62,124.62,124.75,137600,14.8206047933266,14.8489741118016,14.7307686181557,14.7461353323297,1164074.49227499,0.0,1.0
1997-05-30,126.25,126.62,124.62,125.0,84900,14.9234435727986,14.9671796054476,14.7307686181557,14.7756867057412,718240.729608624,0.0,1.0
1997-06-02,124.62,126.62,124.12,126.12,118600,14.7307686181557,14.9671796054476,14.6716658713327,14.9080768586246,1003337.46209167,0.0,1.0
1997-06-03,125.88,126.0,124.12,124.12,92600,14.8797075401496,14.8938921993871,14.6716658713327,14.6716658713327,783381.526051338,0.0,1.0
1997-06-04,126.75,127.12,125.38,125.75,118300,14.9825463196215,15.0262823522705,14.8206047933266,14.8643408259756,1000799.50898352,0.0,1.0
1997-06-05,127.62,128.75,126.5,127.12,146400,15.0853850990935,15.2189573069134,14.9529949462101,15.0262823522705,1238521.11678095,0.0,1.0
1997-06-06,129.25,129.25,127.0,127.5,118500,15.2780600537364,15.2780600537364,15.012097693033,15.071200439856,1002491.47772228,0.0,1.0
1997-06-09,130.75,130.75,128.62,129.25,90600,15.4553682942053,15.4553682942053,15.2035905927394,15.2780600537364,766461.838663619,0.0,1.0
1997-06-10,129.0,130.38,128.25,130.0,118200,15.2485086803249,15.4116322615563,15.1598545600904,15.3667141739708,999953.524614127,0.0,1.0
1997-06-11,128.25,128.62,127.25,127.25,162500,15.1598545600904,15.2035905927394,15.0416490664445,15.0416490664445,1374724.60025208,0.0,1.0
1997-06-12,132.5,132.62,129.38,129.75,280200,15.6622279080856,15.6764125673231,15.2934267679103,15.3371628005593,2370448.20301928,0.0,1.0
1997-06-13,133.38,134.0,132.12,133.0,109600,15.766248742494,15.8395361485545,15.6173098205002,15.7213306549086,927198.868846945,0.0,1.0
1997-06-16,131.5,134.0,131.5,133.38,56200,15.5440224144397,15.8395361485545,15.5440224144397,15.766248742494,475443.215594873,0.0,1.0
1997-06-17,130.62,131.5,129.25,131.5,121800,15.4400015800313,15.5440224144397,15.2780600537364,15.5440224144397,1030408.96191202,0.0,1.0
1997-06-18,130.12,130.5,128.88,130.5,95800,15.3808988332083,15.4258169207938,15.2343240210874,15.4258169207938,810453.025871689,0.0,1.0
1997-06-19,132.12,133.0,129.88,130.0,96000,15.6173098205002,15.7213306549086,15.3525295147333,15.3667141739708,812144.994610459,0.0,1.0
1997-06-20,130.0,132.38,130.0,132.38,128100,15.3667141739708,15.6480432488481,15.3667141739708,15.6480432488481,1083705.97718333,0.0,1.0
1997-06-23,127.5,130.62,127.5,129.38,89900,15.071200439856,15.4400015800313,15.071200439856,15.2934267679103,760539.948077919,0.0,1.0
1997-06-24,130.69,130.69,127.5,128.25,86600,15.4482759645865,15.4482759645865,15.071200439856,15.1598545600904,732622.463888186,0.0,1.0
1997-06-25,129.31,131.38,128.62,130.44,111800,15.2851523833551,15.5298377552022,15.2035905927394,15.418724591175,945810.524973432,0.0,1.0
1997-06-26,128.56,130.62,128.0,129.38,61300,15.1964982631207,15.4400015800313,15.1303031866789,15.2934267679103,518588.418433553,0.0,1.0
1997-06-27,131.75,131.94,128.75,128.81,84700,15.5735737878512,15.5960328316439,15.2189573069134,15.2260496365321,716548.760869853,0.0,1.0
1997-06-30,132.19,134.19,130.06,132.25,220900,15.6255842050554,15.8619951923472,15.3738065035896,15.6326765346741,1868779.47197344,0.0,1.0
1997-07-01,129.0,131.88,129.0,131.88,120600,15.2485086803249,15.5889405020252,15.2485086803249,15.5889405020252,1020257.14947939,0.0,1.0
1997-07-02,128.81,130.62,124.38,129.25,538800,15.2260496365321,15.4400015800313,14.7023992996807,15.2780600537364,4558163.78225122,0.0,1.0
1997-07-03,128.5,132.0,127.5,129.75,228800,15.1894059335019,15.6031251612627,15.071200439856,15.3371628005593,1935612.23715493,0.0,1.0
1997-07-07,124.75,129.25,123.81,128.5,341100,14.7461353323297,15.2780600537364,14.6350221683025,15.1894059335019,2885652.68397529,0.0,1.0
1997-07-08,129.5,129.5,124.94,125.5,565200,15.3076114271478,15.3076114271478,14.7685943761224,14.8347894525641,4781503.6557691,0.0,1.0
1997-07-09,124.0,129.5,123.75,129.0,471500,14.6574812120952,15.3076114271478,14.6279298386837,15.2485086803249,3988816.30165451,0.0,1.0
1997-07-10,125.12,126.5,124.12,124.12,340100,14.7898713649787,14.9529949462101,14.6716658713327,14.6716658713327,2877192.84028143,0.0,1.0
1997-07-11,128.0,128.94,125.19,125.25,207300,15.1303031866789,15.2414163507061,14.7981457495339,14.8052380791526,1753725.59773697,0.0,1.0
1997-07-14,127.25,128.62,126.38,128.0,97800,15.0416490664445,15.2035905927394,14.9388102869725,15.1303031866789,827372.713259406,0.0,1.0
1997-07-15,125.31,127.5,125.31,127.06,257100,14.8123304087714,15.071200439856,14.8123304087714,15.0191900226518,2175025.81369114,0.0,1.0
1997-07-16,130.19,130.88,127.88,128.19,446800,15.3891732177635,15.4707350083792,15.1161185274414,15.1527622304717,3779858.16241619,0.0,1.0
1997-07-17,130.0,131.0,129.94,130.75,179500,15.3667141739708,15.4849196676167,15.3596218443521,15.4553682942053,1518541.94304768,0.0,1.0
1997-07-18,130.25,131.0,128.25,130.06,305200,15.3962655473823,15.4849196676167,15.1598545600904,15.3738065035896,2581944.29536575,0.0,1.0
1997-07-21,130.25,130.62,129.5,130.25,219400,15.3962655473823,15.4400015800313,15.3076114271478,15.3962655473823,1856089.70643265,0.0,1.0
1997-07-22,131.88,132.12,130.25,130.25,123600,15.5889405020252,15.6173098205002,15.3962655473823,15.3962655473823,1045636.68056096,0.0,1.0
1997-07-23,133.25,133.44,131.69,132.0,101500,15.7508820283201,15.7733410721128,15.5664814582324,15.6031251612627,858674.134926683,0.0,1.0
1997-07-24,131.5,133.75,131.06,132.44,144300,15.6196739303731,15.8869307086494,15.5674103826213,15.7313278732974,1214842.90162431,0.64,1.0
1997-07-25,134.0,134.88,132.12,132.12,143100,15.9166259062357,16.0211530017393,15.693318020387,15.693318020387,1204740.25795176,0.0,1.0
1997-07-28,134.56,136.19,134.38,135.12,150900,15.9831431488289,16.1767558370913,15.9617626065668,16.0496603914222,1270407.44182334,0.0,1.0
1997-07-29,134.62,135.69,133.12,134.31,264200,15.9902699962496,16.1173654419188,15.8120988107321,15.9534479512427,2224265.38190674,0.0,1.0
1997-07-30,139.56,140.0,136.75,137.25,537600,16.5770471005541,16.629310648306,16.2432730796846,16.3026634748571,4525984.36530304,0.0,1.0
1997-07-31,139.81,140.0,137.0,139.0,218700,16.6067422981404,16.629310648306,16.2729682772708,16.5105298579609,1841206.8093225,0.0,1.0
1997-08-01,138.0,139.5,137.38,139.25,121600,16.3917490676159,16.5699202531334,16.3181049776019,16.5402250555472,1023734.55881854,0.0,1.0
1997-08-04,136.5,138.06,136.19,137.69,77300,16.2135778820983,16.3988759150366,16.1767558370913,16.3549270226089,650778.629906854,0.0,1.0
1997-08-05,138.31,139.0,136.88,136.88,117300,16.4285711126228,16.5105298579609,16.2587145824294,16.2587145824294,987533.418991903,0.0,1.0
1997-08-06,139.94,139.94,138.12,138.31,128400,16.6221838008853,16.6221838008853,16.4060027624573,16.4285711126228,1080982.872963,0.0,1.0
1997-08-07,137.94,141.12,137.62,140.0,198800,16.3846222201952,16.7623451334924,16.3466123672848,16.629310648306,1673671.30175268,0.0,1.0
1997-08-08,134.75,137.88,134.75,136.69,152400,16.0057114989945,16.3774953727745,16.0057114989945,16.2361462322639,1283035.74641403,0.0,1.0
1997-08-11,136.38,136.38,135.0,135.0,186300,16.1993241872569,16.1993241872569,16.0354066965807,16.0354066965807,1568435.43016361,0.0,1.0
1997-08-12,136.69,137.5,136.25,137.25,142500,16.2361462322639,16.3323586724434,16.183882684512,16.3026634748571,1199688.93611548,0.0,1.0
1997-08-13,135.94,137.12,135.5,137.12,157800,16.1470606395051,16.2872219721122,16.0947970917533,16.2872219721122,1328497.64294051,0.0,1.0
1997-08-14,137.0,137.44,136.44,137.44,93400,16.2729682772708,16.3252318250226,16.2064510346776,16.3252318250226,786322.432513586,0.0,1.0
1997-08-15,132.06,136.5,132.06,136.5,148700,15.6861911729663,16.2135778820983,15.6861911729663,16.2135778820983,1251885.92842366,0.0,1.0
1997-08-18,132.94,133.44,131.06,132.06,203300,15.79071826847,15.8501086636425,15.5674103826213,15.6861911729663,1711556.21552475,0.0,1.0
1997-08-19,135.38,135.88,133.44,133.62,111000,16.0805433969119,16.1399337920844,15.8501086636425,15.8714892059046,934494.539711003,0.0,1.0
1997-08-20,137.56,137.88,135.38,135.38,152200,16.3394855198641,16.3774953727745,16.0805433969119,16.0805433969119,1281351.9724686,0.0,1.0
1997-08-21,137.5,138.25,136.81,137.56,212800,16.3323586724434,16.4214442652021,16.2503999271053,16.3394855198641,1791535.47793244,0.0,1.0
1997-08-22,138.25,138.25,136.0,137.12,231000,16.4214442652021,16.4214442652021,16.1541874869258,16.2872219721122,1944758.90696615,0.0,1.0
1997-08-25,136.75,138.94,136.06,138.25,129600,16.2432730796846,16.5034030105402,16.1613143343465,16.4214442652021,1091085.51663555,0.0,1.0
1997-08-26,134.0,137.06,133.62,136.75,240100,15.9166259062357,16.2800951246915,15.8714892059046,16.2432730796846,2021370.621483,0.0,1.0
1997-08-27,132.19,134.62,131.75,134.0,148700,15.7016326757112,15.9902699962496,15.6493691279594,15.9166259062357,1251885.92842366,0.0,1.0
1997-08-28,131.94,133.12,129.5,131.5,180700,15.6719374781249,15.8120988107321,15.382112349683,15.6196739303731,1521289.7596917,0.0,1.0
1997-08-29,131.38,132.75,131.19,131.81,109500,15.6054202355317,15.7681499183044,15.5828518853661,15.6564959753801,921866.235120316,0.0,1.0
1997-09-02,134.38,134.75,131.12,131.25,254600,15.9617626065668,16.0057114989945,15.574537230042,15.5899787327868,2143444.23252633,0.0,1.0
1997-09-03,66.06,67.25,65.5,67.25,146600,15.693318020387,15.9760163014082,15.5602835352006,15.9760163014082,617103.15099835,0.0,2.0
1997-09-04,67.06,67.25,66.0,66.25,410100,15.9308796010771,15.9760163014082,15.6790643255456,15.7384547207181,1726289.23754722,0.0,1.0
1997-09-05,67.25,68.38,66.62,66.81,531000,15.9760163014082,16.244460887588,15.8263525055735,15.8714892059046,2235209.912552,0.0,1.0
1997-09-08,66.75,68.0,66.69,67.5,243700,15.8572355110632,16.1541874869258,15.8429818162218,16.0354066965807,1025839.27625032,0.0,1.0
1997-09-09,66.44,67.38,66.19,66.88,160300,15.7835914210493,16.0068993068979,15.7242010258767,15.8881185165529,674772.408629161,0.0,1.0
1997-09-10,65.69,66.62,65.5,66.19,232000,15.6054202355317,15.8263525055735,15.5602835352006,15.7242010258767,976588.888346636,0.0,1.0
1997-09-11,64.75,65.5,63.5,65.5,306500,15.382112349683,15.5602835352006,15.0851603738204,15.5602835352006,1290191.78568209,0.0,1.0
1997-09-12,67.31,67.56,64.75,65.44,381800,15.9902699962496,16.0496603914222,15.382112349683,15.5460298403592,1607162.23090839,0.0,1.0
1997-09-15,67.0,67.5,66.62,67.06,167600,15.9166259062357,16.0354066965807,15.8263525055735,15.9308796010771,705501.283133174,0.0,1.0
1997-09-16,69.62,69.88,67.5,67.5,370200,16.5390372476437,16.6008032586231,16.0354066965807,16.0354066965807,1558332.78649106,0.0,1.0
1997-09-17,71.62,72.0,69.38,69.88,683100,17.0141604090239,17.1044338096861,16.4820224682781,16.6008032586231,2875464.95529994,0.0,1.0
1997-09-18,73.25,73.94,71.62,71.69,558600,17.4013857855487,17.5653032762249,17.0141604090239,17.0307897196722,2351390.31478635,0.0,1.0
1997-09-19,73.19,73.19,72.06,73.0,330700,17.3871320907073,17.3871320907073,17.1186875045275,17.3419953903762,1392060.10938032,0.0,1.0
1997-09-22,73.25,73.69,72.38,73.19,167100,17.4013857855487,17.5059128810524,17.1947072103484,17.3871320907073,703396.565701393,0.0,1.0
1997-09-23,72.56,72.81,71.44,72.62,286000,17.2374682948726,17.2968586900451,16.9713993244997,17.251721989714,1203898.37097904,0.0,1.0
1997-09-24,72.44,73.75,72.44,72.94,181200,17.2089609051898,17.5201665758938,17.2089609051898,17.3277416955348,762749.59727763,0.0,1.0
1997-09-25,71.62,72.81,71.5,72.19,255200,17.0141604090239,17.2968586900451,16.9856530193411,17.1495705100172,1074247.7771813,0.0,1.0
1997-09-26,72.94,73.62,71.62,71.69,161500,17.3277416955348,17.4892835704041,17.0141604090239,17.0307897196722,679823.730465439,0.0,1.0
1997-09-29,74.06,74.25,72.44,72.5,151300,17.5938106659077,17.6389473662388,17.2089609051898,17.2232146000312,636887.494857095,0.0,1.0
1997-09-30,74.25,74.38,73.44,73.88,226600,17.6389473662388,17.6698303717285,17.4465224858798,17.5510495813835,953857.940083397,0.0,1.0
1997-10-01,74.88,75.44,74.0,74.12,278400,17.7886111620736,17.92164564726,17.5795569710663,17.6080643607491,1171906.66601596,0.0,1.0
1997-10-02,73.69,75.19,73.25,74.75,361100,17.5059128810524,17.8622552520875,17.4013857855487,17.7577281565839,1520026.92923263,0.0,1.0
1997-10-03,73.44,75.0,72.62,74.5,575200,17.4465224858798,17.8171185517564,17.251721989714,17.6983377614113,2421266.9335215,0.0,1.0
1997-10-06,73.94,74.25,73.56,73.69,243500,17.5653032762249,17.6389473662388,17.4750298755627,17.5059128810524,1024997.38927761,0.0,1.0
1997-10-07,74.75,74.75,73.75,74.12,175600,17.7577281565839,17.7577281565839,17.5201665758938,17.6080643607491,739176.762041677,0.0,1.0
1997-10-08,74.5,74.69,73.19,74.25,304700,17.6983377614113,17.7434744617425,17.3871320907073,17.6389473662388,1282614.80292768,0.0,1.0
1997-10-09,73.75,74.25,73.5,74.25,229600,17.5201665758938,17.6389473662388,17.4607761807213,17.6389473662388,966486.244674084,0.0,1.0
1997-10-10,72.75,73.75,72.75,73.19,232700,17.2826049952037,17.5201665758938,17.2826049952037,17.3871320907073,979535.49275113,0.0,1.0
1997-10-13,72.81,73.56,72.5,73.0,115400,17.2968586900451,17.4750298755627,17.2232146000312,17.3419953903762,485768.78325518,0.0,1.0
1997-10-14,72.44,73.44,71.56,73.44,204500,17.2089609051898,17.4465224858798,16.9999067141825,17.4465224858798,860829.42959865,0.0,1.0
1997-10-15,71.44,72.19,71.12,72.19,280300,16.9713993244997,17.1495705100172,16.8953796186789,17.1495705100172,1179904.59225673,0.0,1.0
1997-10-16,70.69,73.25,70.06,73.25,302600,16.7932281389821,17.4013857855487,16.6435643431474,17.4013857855487,1273774.98971419,0.0,1.0
1997-10-17,69.81,71.31,69.0,70.0,339200,16.5841739479748,16.94051631901,16.3917490676159,16.629310648306,1427840.3057206,0.0,1.0
1997-10-20,69.75,70.44,69.19,70.12,317200,16.5699202531334,16.7338377438096,16.436885767947,16.6578180379888,1335232.73872221,0.0,1.0
1997-10-21,70.5,70.88,69.5,70.0,453100,16.748091438651,16.8383648393132,16.5105298579609,16.629310648306,1907294.93668044,0.0,1.0
1997-10-22,68.81,70.5,68.81,70.5,198300,16.4226320731056,16.8259782176129,16.4226320731056,16.8259782176129,830866.997400841,0.32,1.0
1997-10-23,69.0,69.25,67.88,68.0,563800,16.4679786810679,16.5276452704921,16.2006723604477,16.2293123233713,2362293.56094098,0.0,1.0
1997-10-24,69.25,70.56,68.94,69.25,442900,16.5276452704921,16.8402981990747,16.4536586996061,16.5276452704921,1855728.65934863,0.0,1.0
1997-10-27,68.5,69.5,68.31,69.0,450900,16.3486455022196,16.5873118599163,16.3032988942573,16.4679786810679,1889248.25581463,0.0,1.0
1997-10-28,66.94,67.5,64.88,66.0,685900,15.9763259842129,16.109979144523,15.4846732873578,15.751979607978,2873886.40200321,0.0,1.0
1997-10-29,68.5,69.5,66.94,66.94,543600,16.3486455022196,16.5873118599163,15.9763259842129,15.9763259842129,2277656.57986434,0.0,1.0
1997-10-30,70.56,72.5,68.31,68.5,558300,16.8402981990747,17.3033109330062,16.3032988942573,16.3486455022196,2339248.8383706,0.0,1.0
1997-10-31,70.12,71.0,69.62,70.56,456700,16.7352850016882,16.9453113964612,16.6159518228399,16.8402981990747,1913549.96325247,0.0,1.0
1997-11-03,71.44,71.5,70.38,70.38,162400,17.0503245938477,17.0646445753095,16.7973382546893,16.7973382546893,680447.808259693,0.0,1.0
1997-11-04,70.62,71.5,69.81,71.31,132700,16.8546181805365,17.0646445753095,16.6612984308022,17.0192979673472,556006.306379686,0.0,1.0
1997-11-05,70.81,71.12,69.75,70.62,105800,16.8999647884989,16.9739513593848,16.6469784493404,16.8546181805365,443296.663262778,0.0,1.0
1997-11-06,71.44,71.88,70.5,70.56,237000,17.0503245938477,17.1553377912343,16.8259782176129,16.8402981990747,993018.045305093,0.0,1.0
1997-11-07,70.5,71.38,69.75,71.19,239300,16.8259782176129,17.0360046123859,16.6469784493404,16.9906580044236,1002654.92928906,0.0,1.0
1997-11-10,70.56,71.62,70.19,71.62,243900,16.8402981990747,17.0932845382331,16.7519916467269,17.0932845382331,1021928.69725701,0.0,1.0
1997-11-11,71.25,71.81,70.62,71.25,187700,17.0049779858854,17.1386311461955,16.8546181805365,17.0049779858854,786453.532083398,0.0,1.0
1997-11-12,70.0,71.75,69.94,71.0,118700,16.7066450387646,17.1243111647337,16.6923250573028,16.9453113964612,497347.012564195,0.0,1.0
1997-11-13,72.06,72.12,70.25,70.25,198300,17.1982977356197,17.2126177170815,16.7663116281887,16.7663116281887,830866.99740084,0.0,1.0
1997-11-14,73.5,73.69,71.19,72.06,213800,17.5419772907028,17.5873238986652,16.9906580044236,17.1982977356197,895811.215553707,0.0,1.0
1997-11-17,75.75,76.44,74.94,75.25,374000,18.0789765955202,18.2436563823309,17.885656845786,17.9596434166719,1567041.13478525,0.0,1.0
1997-11-18,75.75,76.62,75.5,76.25,436200,18.0789765955202,18.2866163267163,18.0193100060961,18.1983097743686,1827655.99730836,0.0,1.0
1997-11-19,76.56,77.19,75.31,75.75,269000,18.2722963452545,18.4226561506034,17.9739633981337,18.0789765955202,1127096.43116907,0.0,1.0
1997-11-20,77.38,77.88,76.0,77.25,207200,18.4680027585658,18.5873359374141,18.1386431849444,18.4369761320652,868157.548469259,0.0,1.0
1997-11-21,77.44,77.94,76.88,77.5,133200,18.4823227400276,18.6016559188759,18.3486695797174,18.4966427214894,558101.281158809,0.0,1.0
1997-11-24,76.19,77.06,75.94,76.81,261100,18.1839897929068,18.3916295241028,18.1243232034826,18.3319629346787,1093995.8296589,0.0,1.0
1997-11-25,77.5,77.81,76.31,76.56,228000,18.4966427214894,18.5706292923753,18.2126297558304,18.2722963452545,955308.499280845,0.0,1.0
1997-11-26,77.94,78.12,77.56,77.94,146100,18.6016559188759,18.6446158632613,18.5109627029512,18.6016559188759,612151.630460226,0.0,1.0
1997-11-28,77.94,78.12,77.62,78.06,48900,18.6016559188759,18.6446158632613,18.525282684413,18.6302958817995,204888.533398392,0.0,1.0
1997-12-01,78.75,79.38,77.69,78.0,188900,18.7949756686102,18.945335473959,18.5419893294517,18.6159759003377,791481.471553296,0.0,1.0
1997-12-02,79.0,79.75,78.81,78.94,331100,18.8546422580343,19.0336420263068,18.809295650072,18.8403222765725,1387292.29873635,0.0,1.0
1997-12-03,78.56,79.5,78.5,79.5,180300,18.7496290606478,18.9739754368826,18.735309079186,18.9739754368826,755447.905352354,0.0,1.0
1997-12-04,78.88,79.56,78.69,78.81,145500,18.8260022951107,18.9882954183444,18.7806556871484,18.809295650072,609637.660725278,0.0,1.0
1997-12-05,78.81,80.06,78.56,78.69,215700,18.809295650072,19.1076285971928,18.7496290606478,18.7806556871484,903772.119714378,0.0,1.0
1997-12-08,78.94,79.25,78.44,79.0,158000,18.8403222765725,18.9143088474585,18.7209890977242,18.8546422580343,662012.030203394,0.0,1.0
1997-12-09,79.5,79.5,78.75,78.75,116900,18.9739754368826,18.9739754368826,18.7949756686102,18.7949756686102,489805.103359347,0.0,1.0
1997-12-10,79.5,79.62,78.75,78.81,158700,18.9739754368826,19.0026153998062,18.7949756686102,18.809295650072,664944.99489417,0.0,1.0
1997-12-11,79.19,79.69,78.88,78.88,228100,18.8999888659967,19.019322044845,18.8260022951107,18.8260022951107,955727.494236671,0.0,1.0
1997-12-12,79.19,80.0,79.06,79.44,217400,18.8999888659967,19.093308615731,18.8689622394961,18.9596554554208,910895.033963403,0.0,1.0
1997-12-15,80.0,80.0,79.0,79.44,204500,19.093308615731,19.093308615731,18.8546422580343,18.9596554554208,856844.684661985,0.0,1.0
1997-12-16,79.19,80.38,78.69,80.0,185400,18.8999888659967,19.1840018316557,18.7806556871484,19.093308615731,776816.648099424,0.0,1.0
1997-12-17,78.44,79.44,78.19,79.25,167100,18.7209890977242,18.9596554554208,18.6613225083,18.9143088474585,700140.571183463,0.0,1.0
1997-12-18,76.38,78.0,75.25,78.0,337300,18.2293364008691,18.6159759003377,17.9596434166719,18.6159759003377,1413269.9859975,0.0,1.0
1997-12-19,75.88,75.94,73.62,73.62,412900,18.1100032220208,18.1243232034826,17.5706172536264,17.5706172536264,1730030.17260115,0.0,1.0
1997-12-22,75.19,76.06,74.88,75.88,168600,17.9453234352101,18.1529631664062,17.8713368643242,18.1100032220208,706425.495520838,0.0,1.0
1997-12-23,74.25,75.56,74.25,75.38,216900,17.7209770589753,18.0336299875579,17.7209770589753,17.9906700431725,908800.059184279,0.0,1.0
1997-12-24,74.06,74.62,74.0,74.31,97400,17.6756304510129,17.809283611323,17.6613104695511,17.7352970404371,408101.086973485,0.0,1.0
1997-12-26,74.25,74.69,74.0,74.19,31100,17.7209770589753,17.8259902563618,17.6613104695511,17.7066570775135,130307.431261554,0.0,1.0
1997-12-29,77.69,77.75,74.38,74.38,241000,18.5419893294517,18.5563093109135,17.7520036854758,17.7520036854758,1009777.84353809,0.0,1.0
1997-12-30,79.81,80.19,78.19,78.19,419300,19.0479620077686,19.1386552236933,18.6613225083,18.6613225083,1756845.84977394,0.0,1.0
1997-12-31,79.38,80.12,78.62,80.12,184700,18.945335473959,19.1219485786545,18.7639490421096,19.1219485786545,773883.683408653,0.0,1.0
1998-01-02,79.12,79.44,78.0,79.25,99400,18.8832822209579,18.9596554554208,18.6159759003377,18.9143088474585,416480.986089984,0.0,1.0
1998-01-05,79.12,79.12,77.88,78.62,193200,18.8832822209579,18.8832822209579,18.5873359374141,18.7639490421096,809498.254653771,0.0,1.0
1998-01-06,78.06,79.75,77.5,78.75,122500,18.6302958817995,19.0336420263068,18.4966427214894,18.7949756686102,513268.820885542,0.0,1.0
1998-01-07,77.31,77.62,76.62,77.5,146600,18.451296113527,18.525282684413,18.2866163267163,18.4966427214894,614246.605239352,0.0,1.0
1998-01-08,76.88,77.88,76.75,77.38,172200,18.3486695797174,18.5873359374141,18.3176429532169,18.4680027585658,721509.313930536,0.0,1.0
1998-01-09,77.5,77.94,75.94,76.62,287900,18.4966427214894,18.6016559188759,18.1243232034826,18.2866163267163,1206286.47781998,0.0,1.0
1998-01-12,77.0,78.62,75.19,76.75,357700,18.377309542641,18.7639490421096,17.9453234352101,18.3176429532169,1498744.95698579,0.0,1.0
1998-01-13,77.12,77.62,76.12,76.12,287400,18.4059495055646,18.525282684413,18.167283147868,18.167283147868,1204191.50304086,0.0,1.0
1998-01-14,79.06,79.25,76.5,77.38,312800,18.8689622394961,18.9143088474585,18.2579763637927,18.4680027585658,1310616.22182039,0.0,1.0
1998-01-15,77.5,79.38,77.0,78.81,180200,18.4966427214894,18.945335473959,18.377309542641,18.809295650072,755028.910396527,0.0,1.0
1998-01-16,77.5,78.12,77.0,78.0,209600,18.4966427214894,18.6446158632613,18.377309542641,18.6159759003377,878213.427409057,0.0,1.0
1998-01-20,76.44,77.38,75.5,75.5,410800,18.2436563823309,18.4680027585658,18.0193100060961,18.0193100060961,1721231.27852883,0.0,1.0
1998-01-21,75.06,76.44,74.38,76.0,473700,17.9142968087096,18.2436563823309,17.7520036854758,18.1386431849444,1984779.1057427,0.0,1.0
1998-01-22,76.69,77.25,74.69,74.81,416100,18.3033229717551,18.4369761320652,17.8259902563618,17.8546302192854,1743438.01118754,0.0,1.0
1998-01-23,75.94,76.75,74.81,76.44,222600,18.1243232034826,18.3176429532169,17.8546302192854,18.2436563823309,932682.771666301,0.0,1.0
1998-01-26,76.12,76.38,75.5,76.31,125000,18.167283147868,18.2293364008691,18.0193100060961,18.2126297558304,523743.694781166,0.0,1.0
1998-01-27,76.44,77.06,75.75,75.75,264200,18.2436563823309,18.3916295241028,18.0789765955202,18.0789765955202,1106984.67328947,0.0,1.0
1998-01-28,76.06,76.38,75.5,76.19,260700,18.2293364008691,18.3060309531736,18.0951209343363,18.2604935627428,1087743.49016098,0.32,1.0
1998-01-29,76.56,78.25,76.12,76.31,227700,18.3491716388449,18.7542147432029,18.2437166294262,18.289254019857,950054.440773513,0.0,1.0
1998-01-30,76.62,77.38,76.25,76.62,142900,18.3635518674019,18.5457014291251,18.2748737912999,18.3635518674019,596235.307802089,0.0,1.0
1998-02-02,78.12,79.5,77.44,77.44,198200,18.7230575813292,19.0538028381422,18.5600816576822,18.5600816576822,826968.775411991,0.0,1.0
1998-02-03,79.0,79.0,77.88,77.88,108900,18.9339676001665,18.9339676001665,18.6655366671008,18.6655366671008,454373.862978637,0.0,1.0
1998-02-04,78.5,79.0,78.25,79.0,345000,18.8141323621907,18.9339676001665,18.7542147432029,18.9339676001665,1439476.42541442,0.0,1.0
1998-02-05,78.5,79.0,78.31,78.38,240300,18.8141323621907,18.9339676001665,18.7685949717599,18.7853719050765,1002626.62326691,0.0,1.0
1998-02-06,79.44,79.94,78.88,78.88,100200,19.0394226095851,19.1592578475608,18.9052071430523,18.9052071430523,418074.022685579,0.0,1.0
1998-02-09,79.25,79.75,78.5,79.31,139200,18.9938852191543,19.1137204571301,18.8141323621907,19.0082654477114,580797.444688948,0.0,1.0
1998-02-10,79.81,80.88,79.19,79.25,285000,19.1281006856872,19.3845480949552,18.9795049905972,18.9938852191543,1189132.69925538,0.0,1.0
1998-02-11,80.88,81.25,79.44,79.44,272800,19.3845480949552,19.4732261710573,19.0394226095851,19.0394226095851,1138229.47493639,0.0,1.0
1998-02-12,82.31,82.44,79.88,80.5,202400,19.7272768755658,19.7584340374395,19.1448776190038,19.2934733140937,844492.836243126,0.0,1.0
1998-02-13,82.75,83.12,81.75,81.88,228300,19.8327318849845,19.9214099610865,19.593061409033,19.6242185709067,952557.878035105,0.0,1.0
1998-02-17,81.62,83.19,80.94,82.94,250400,19.5619042471593,19.9381868944031,19.3989283235123,19.8782692754153,1044767.81717035,0.0,1.0
1998-02-18,82.62,83.62,81.5,81.5,378600,19.8015747231108,20.0412451990623,19.5331437900451,19.5331437900451,1579668.91206347,0.0,1.0
1998-02-19,82.94,83.44,82.44,82.81,250700,19.8782692754153,19.998104513391,19.7584340374395,19.8471121135416,1046019.53580114,0.0,1.0
1998-02-20,84.56,84.75,82.75,83.38,271000,20.2665354464567,20.3120728368874,19.8327318849845,19.9837242848339,1130719.16315161,0.0,1.0
1998-02-23,85.5,86.5,84.69,84.81,302300,20.491825693851,20.7314961698025,20.2976926083303,20.3264530654445,1261315.14029791,0.0,1.0
1998-02-24,85.44,86.31,85.06,85.44,241900,20.477445465294,20.6859587793717,20.3863706844324,20.477445465294,1009302.45596448,0.0,1.0
1998-02-25,86.56,87.19,85.38,85.44,164500,20.7458763983596,20.896868798209,20.4630652367369,20.477445465294,686359.049219338,0.0,1.0
1998-02-26,86.94,87.0,86.19,86.69,153400,20.8369511792212,20.8513314077783,20.6571983222576,20.7770335602333,640045.459879916,0.0,1.0
1998-02-27,87.75,88.0,86.56,86.69,165100,21.0310842647419,21.0910018837297,20.7458763983596,20.7770335602333,688862.486480927,0.0,1.0
1998-03-02,87.69,88.25,87.19,87.81,161600,21.0167040361848,21.1509195027176,20.896868798209,21.0454644932989,674259.102454984,0.0,1.0
1998-03-03,88.38,88.62,87.62,87.81,239100,21.1820766645913,21.2395975788196,20.9999271028682,21.0454644932989,997619.74874373,0.0,1.0
1998-03-04,85.81,87.75,85.56,87.75,529400,20.566123541396,21.0310842647419,20.5062059224081,21.0310842647419,2208866.14380983,0.0,1.0
1998-03-05,86.12,86.38,85.38,85.38,431200,20.640421388941,20.7027357126883,20.4630652367369,20.4630652367369,1799136.91199622,0.0,1.0
1998-03-06,87.25,87.5,86.25,86.31,407400,20.9112490267661,20.971166645754,20.6715785508146,20.6859587793717,1699833.90061981,0.0,1.0
1998-03-09,89.0,89.25,87.31,87.31,291800,21.3306723596812,21.3905899786691,20.9256292553232,20.9256292553232,1217504.98822008,0.0,1.0
1998-03-10,88.88,89.44,88.0,88.81,236800,21.301911902567,21.4361273690998,21.0910018837297,21.2851349692504,988023.239240969,0.0,1.0
1998-03-11,88.69,89.94,88.56,89.12,165000,21.2563745121362,21.5559626070756,21.2252173502626,21.3594328167954,688445.246937331,0.0,1.0
1998-03-12,87.81,89.0,87.0,89.0,161800,21.0454644932989,21.3306723596812,20.8513314077783,21.3306723596812,675093.581542183,0.0,1.0
1998-03-13,86.81,87.81,86.62,87.81,183900,20.8057940173475,21.0454644932989,20.7602566269167,21.0454644932989,767303.520677423,0.0,1.0
1998-03-16,86.69,87.44,86.5,87.06,175200,20.7770335602333,20.9567864171969,20.7314961698025,20.8657116363353,731003.680384365,0.0,1.0
1998-03-17,86.88,87.12,86.69,86.69,340400,20.8225709506641,20.8800918648924,20.7770335602333,20.7770335602333,1420283.40640889,0.0,1.0
1998-03-18,87.5,88.5,87.19,87.5,225800,20.971166645754,21.2108371217055,20.896868798209,20.971166645754,942126.889445145,0.0,1.0
1998-03-19,88.25,88.56,87.19,87.25,98500,21.1509195027176,21.2252173502626,20.896868798209,20.9112490267661,410980.950444406,0.0,1.0
1998-03-20,88.56,88.69,87.88,88.5,126300,21.2252173502626,21.2563745121362,21.0622414266155,21.2108371217055,526973.543564755,0.0,1.0
1998-03-23,87.69,88.19,87.0,88.0,131000,21.0167040361848,21.1365392741605,20.8513314077783,21.0910018837297,546583.802113879,0.0,1.0
1998-03-24,87.06,87.25,86.5,87.25,297100,20.8657116363353,20.9112490267661,20.7314961698025,20.9112490267661,1239618.68403079,0.0,1.0
1998-03-25,86.0,87.5,85.12,87.0,265300,20.6116609318268,20.971166645754,20.4007509129895,20.8513314077783,1106936.50916651,0.0,1.0
1998-03-26,86.62,87.06,85.56,86.38,265900,20.7602566269167,20.8657116363353,20.5062059224081,20.7027357126883,1109439.9464281,0.0,1.0
1998-03-27,84.0,86.38,83.75,85.75,306500,20.1323199799238,20.7027357126883,20.072402360936,20.5517433128389,1278839.20112904,0.0,1.0
1998-03-30,85.06,85.88,84.0,84.0,288700,20.3863706844324,20.5829004747126,20.1323199799238,20.1323199799238,1204570.56236853,0.0,1.0
1998-03-31,85.94,86.19,84.5,85.94,170300,20.5972807032697,20.6571983222576,20.2521552178996,20.5972807032697,710558.942748044,0.0,1.0
1998-04-01,87.31,87.31,84.62,85.69,310900,20.9256292553232,20.9256292553232,20.2809156750137,20.5373630842818,1297197.74104737,0.0,1.0
1998-04-02,88.56,89.0,86.62,87.06,229000,21.2252173502626,21.3306723596812,20.7602566269167,20.8657116363353,955478.554840292,0.0,1.0
1998-04-03,89.44,89.44,88.0,88.56,234400,21.4361273690998,21.4361273690998,21.0910018837297,21.2252173502626,978009.490194609,0.0,1.0
1998-04-06,89.5,90.19,89.12,89.44,289600,21.4505075976569,21.6158802260634,21.3594328167954,21.4361273690998,1208325.71826092,0.0,1.0
1998-04-07,88.12,90.0,87.56,89.38,232400,21.1197623408439,21.5703428356327,20.9855468743111,21.4217471405428,969664.699322639,0.0,1.0
1998-04-08,87.75,88.38,87.0,88.38,200600,21.0310842647419,21.1820766645913,20.8513314077783,21.1820766645913,836982.524458352,0.0,1.0
1998-04-09,87.56,88.19,87.0,87.69,86000,20.9855468743111,21.1365392741605,20.8513314077783,21.0167040361848,358826.007494608,0.0,1.0
1998-04-13,86.94,87.31,85.44,87.31,175300,20.8369511792212,20.9256292553232,20.477445465294,20.9256292553232,731420.919927962,0.0,1.0
1998-04-14,86.31,87.06,85.75,86.94,101000,20.6859587793717,20.8657116363353,20.5517433128389,20.8369511792212,421411.939034366,0.0,1.0
1998-04-15,85.5,86.19,84.56,86.19,252200,20.491825693851,20.6571983222576,20.2665354464567,20.6571983222576,1052278.12895512,0.0,1.0
1998-04-16,84.5,85.25,84.25,85.06,130600,20.2521552178996,20.4319080748632,20.1922375989117,20.3863706844324,544914.843939486,0.0,1.0
1998-04-17,84.44,84.88,83.25,84.0,355000,20.2377749893425,20.3432299987611,19.9525671229602,20.1323199799238,1481200.37977425,0.0,1.0
1998-04-20,84.56,84.56,83.75,83.88,194900,20.2665354464567,20.2665354464567,20.072402360936,20.1035595228096,813199.870473244,0.0,1.0
1998-04-21,85.38,86.12,84.75,85.69,241900,20.4630652367369,20.640421388941,20.3120728368874,20.5373630842818,1009302.45596448,0.0,1.0
1998-04-22,84.94,85.38,84.62,85.0,126900,20.4343047796227,20.5401570765739,20.3573212909309,20.4487391837524,527489.734358314,0.32,1.0
1998-04-23,84.38,85.06,84.06,84.44,281000,20.2995836744121,20.4631735878821,20.2226001857203,20.3140180785418,1168042.6741898,0.0,1.0
1998-04-24,81.56,85.25,81.5,84.62,900400,19.6211666803158,20.5088825342928,19.6067322761861,20.3573212909309,3742724.64000179,0.0,1.0
1998-04-27,80.75,81.44,80.06,81.44,416800,19.4263022245648,19.5922978720564,19.2603065770731,19.5922978720564,1732527.35445662,0.0,1.0
1998-04-28,79.75,81.31,79.12,81.0,338300,19.185728822403,19.5610233297754,19.034167579041,19.4864455751052,1406223.61807264,0.0,1.0
1998-04-29,80.19,80.44,79.56,80.0,582700,19.2915811193542,19.3517244698946,19.1400198759922,19.2458721729434,2422129.77313309,0.0,1.0
1998-04-30,83.94,84.06,81.56,82.0,370100,20.1937313774609,20.2226001857203,19.6211666803158,19.727018977267,1538407.80682437,0.0,1.0
1998-05-01,82.69,83.94,82.06,83.88,354300,19.8930146247586,20.1937313774609,19.7414533813967,20.1792969733312,1472731.38599804,0.0,1.0
1998-05-04,81.5,82.88,80.06,82.75,279400,19.6067322761861,19.9387235711694,19.2603065770731,19.9074490288884,1161391.89739727,0.0,1.0
1998-05-05,81.0,81.38,80.75,81.06,101600,19.4864455751052,19.5778634679267,19.4263022245648,19.5008799792349,422324.326326279,0.0,1.0
1998-05-06,80.0,81.06,79.62,80.62,185900,19.2458721729434,19.5008799792349,19.1544542801219,19.3950276822837,772737.128583221,0.0,1.0
1998-05-07,81.0,81.12,79.75,80.06,229000,19.4864455751052,19.5153143833646,19.185728822403,19.2603065770731,951892.428432262,0.0,1.0
1998-05-08,82.5,83.12,81.06,81.06,198500,19.8473056783479,19.9964611876882,19.5008799792349,19.5008799792349,825111.995824471,0.0,1.0
1998-05-11,81.69,82.5,81.31,82.25,200800,19.6524412225969,19.8473056783479,19.5610233297754,19.7871623278075,834672.487463745,0.0,1.0
1998-05-12,82.06,82.12,80.69,81.19,175600,19.7414533813967,19.7558877855264,19.4118678204351,19.532154521516,729922.752981246,0.0,1.0
1998-05-13,81.25,82.38,80.5,82.31,180700,19.5465889256457,19.8184368700885,19.3661588740243,19.8015967319372,751122.104007464,0.0,1.0
1998-05-14,81.62,82.94,80.88,81.0,226600,19.6356010844455,19.9531579752991,19.4575767668458,19.4864455751052,941916.263243453,0.0,1.0
1998-05-15,80.81,81.69,80.69,81.62,570700,19.4407366286945,19.6524412225969,19.4118678204351,19.6356010844455,2372248.94718904,0.0,1.0
1998-05-18,82.25,82.31,80.0,80.81,185600,19.7871623278075,19.8015967319372,19.2458721729434,19.4407366286945,771490.107934617,0.0,1.0
1998-05-19,80.81,82.5,80.69,82.5,264000,19.4407366286945,19.8473056783479,19.4118678204351,19.8473056783479,1097378.17076907,0.0,1.0
1998-05-20,83.88,83.88,80.94,81.31,481800,20.1792969733312,20.1792969733312,19.4720111709755,19.5610233297754,2002715.16165355,0.0,1.0
1998-05-21,83.94,84.25,83.25,83.62,220000,20.1937313774609,20.268309132131,20.0277357299692,20.1167478887691,914481.808974224,0.0,1.0
1998-05-22,83.5,84.12,82.94,84.0,84500,20.0878790805097,20.23703458985,19.9531579752991,20.2081657815906,351244.149356009,0.0,1.0
1998-05-26,83.56,84.88,83.12,83.12,244300,20.1023134846394,20.419870375493,19.9964611876882,19.9964611876882,1015490.48151092,0.0,1.0
1998-05-27,83.69,84.0,82.56,82.56,451400,20.1335880269204,20.2081657815906,19.8617400824776,19.8617400824776,1876350.4025953,0.0,1.0
1998-05-28,83.88,84.25,83.31,83.56,358000,20.1792969733312,20.268309132131,20.042170134099,20.1023134846394,1488111.30733078,0.0,1.0
1998-05-29,83.62,84.44,83.19,83.88,437200,20.1167478887691,20.3140180785418,20.0133013258395,20.1792969733312,1817324.75856151,0.0,1.0
1998-06-01,83.62,84.12,83.38,83.69,451300,20.1167478887691,20.23703458985,20.0590102722503,20.1335880269204,1875934.72904576,0.0,1.0
1998-06-02,83.62,84.0,83.5,83.88,244500,20.1167478887691,20.2081657815906,20.0878790805097,20.1792969733312,1016321.82860999,0.0,1.0
1998-06-03,82.88,84.62,82.5,84.25,333400,19.9387235711694,20.3573212909309,19.8473056783479,20.268309132131,1385855.61414548,0.0,1.0
1998-06-04,82.88,83.0,81.88,82.62,222300,19.9387235711694,19.9675923794288,19.6981501690076,19.8761744866073,924042.3006135,0.0,1.0
1998-06-05,82.75,83.19,81.94,82.94,499100,19.9074490288884,20.0133013258395,19.7125845731373,19.9531579752991,2074626.68572288,0.0,1.0
1998-06-08,84.31,84.75,83.0,83.0,344500,20.2827435362607,20.3885958332119,19.9675923794288,19.9675923794288,1431995.37814373,0.0,1.0
1998-06-09,86.75,87.12,84.69,84.75,390200,20.8697426375355,20.9587547963354,20.3741614290822,20.3885958332119,1621958.19028065,0.0,1.0
1998-06-10,87.75,88.12,86.44,86.69,296300,21.1103160396973,21.1993281984972,20.7951648828654,20.8553082334058,1231640.72726847,0.0,1.0
1998-06-11,87.62,88.38,87.12,87.75,434300,21.0790414974163,21.2618772830592,20.9587547963354,21.1103160396973,1805270.22562503,0.0,1.0
1998-06-12,88.5,89.0,86.69,87.62,319800,21.2907460913187,21.4110327923996,20.8553082334058,21.0790414974163,1329324.01140889,0.0,1.0
1998-06-15,86.56,88.31,86.56,87.5,607300,20.8240336911248,21.2450371449079,20.8240336911248,21.0501726891569,2524385.46631839,0.0,1.0
1998-06-16,88.56,88.56,86.94,87.0,354500,21.3051804954484,21.3051804954484,20.9154515839463,20.929885988076,1473562.7330971,0.0,1.0
1998-06-17,90.81,91.0,88.81,88.88,376700,21.8464706503124,21.8921795967231,21.3653238459888,21.3821639841401,1565842.26109359,0.0,1.0
1998-06-18,94.88,94.88,90.5,90.62,378300,22.8256043971109,22.8256043971109,21.7718928956422,21.8007617039017,1572493.03788613,0.0,1.0
1998-06-19,92.5,94.38,90.75,94.38,376100,22.2530396999658,22.70531769603,21.8320362461827,22.70531769603,1563348.21979639,0.0,1.0
1998-06-22,92.06,92.94,91.75,92.31,148300,22.1471874030146,22.358891996917,22.0726096483445,22.2073307535551,616443.873958536,0.0,1.0
1998-06-23,91.19,93.5,91.19,91.81,152600,21.9378885431339,22.4936131021276,21.9378885431339,22.0870440524742,634317.836588485,0.0,1.0
1998-06-24,91.25,91.44,89.94,91.31,266700,21.9523229472636,21.9980318936743,21.6371717904316,21.9667573513933,1108601.35660648,0.0,1.0
1998-06-25,92.12,92.81,91.5,91.5,185100,22.1616218071444,22.327617454636,22.012466297804,22.012466297804,769411.740186949,0.0,1.0
1998-06-26,93.62,94.0,91.44,91.44,188800,22.522481910387,22.6138998032085,21.9980318936743,21.9980318936743,784791.6615197,0.0,1.0
1998-06-29,95.0,96.38,94.12,94.12,250600,22.8544732053703,23.1864645003536,22.6427686114679,22.6427686114679,1041677.91513155,0.0,1.0
1998-06-30,95.62,96.62,94.94,95.25,182300,23.0036287147106,23.2442021168724,22.8400388012406,22.9146165559108,757772.880800006,0.0,1.0
1998-07-01,98.75,98.75,95.38,96.12,208400,23.756623463477,23.756623463477,22.9458910981918,23.1239154157915,866263.677228313,0.0,1.0
1998-07-02,95.75,98.12,95.69,98.12,144900,23.0349032569917,23.6050622201151,23.0204688528619,23.6050622201151,602310.973274386,0.0,1.0
1998-07-06,96.75,96.88,95.0,95.75,104800,23.2754766591535,23.3067512014345,22.8544732053703,23.0349032569917,435625.879911357,0.0,1.0
1998-07-07,96.19,96.94,95.62,96.75,99200,23.1407555539428,23.3211856055642,23.0036287147106,23.2754766591535,412348.16113747,0.0,1.0
1998-07-08,97.06,97.38,96.5,96.75,87500,23.3500544138236,23.4270379025154,23.215333308613,23.2754766591535,363714.355842021,0.0,1.0
1998-07-09,94.81,95.75,94.0,95.62,179000,22.8087642589596,23.0349032569917,22.6138998032085,23.0036287147106,744055.653665391,0.0,1.0
1998-07-10,97.38,97.81,94.75,95.0,195300,23.4270379025154,23.530484465445,22.7943298548299,22.8544732053703,811810.442239391,0.0,1.0
1998-07-13,96.75,98.0,95.06,98.0,114600,23.2754766591535,23.5761934118557,22.8689076095,23.5761934118557,476361.887765664,0.0,1.0
1998-07-14,97.56,98.06,96.19,96.19,126400,23.4703411149045,23.5906278159854,23.1407555539428,23.1407555539428,525411.366610646,0.0,1.0
1998-07-15,95.94,97.0,95.31,97.0,314600,23.0806122034024,23.3356200096939,22.9290509600405,23.3356200096939,1307708.98683314,0.0,1.0
1998-07-16,96.06,96.12,94.94,95.81,215100,23.1094810116618,23.1239154157915,22.8400388012406,23.0493376611214,894113.805047072,0.0,1.0
1998-07-17,96.69,96.94,95.81,96.06,108800,23.2610422550237,23.3211856055642,23.0493376611214,23.1094810116618,452252.821892709,0.0,1.0
1998-07-20,97.44,97.94,96.62,96.81,195100,23.4414723066451,23.561759007726,23.2442021168724,23.2899110632832,810979.095140324,0.0,1.0
1998-07-21,96.25,97.75,96.0,97.56,213900,23.1551899580726,23.5160500613152,23.0950466075321,23.4703411149045,889125.722452665,0.0,1.0
1998-07-22,97.06,97.19,96.12,96.12,192600,23.4366608386019,23.4680513795973,23.2096830806348,23.2096830806348,797628.814477275,0.36,1.0
1998-07-23,95.69,97.19,95.12,97.06,146200,23.1058528296498,23.4680513795973,22.9682173806698,23.4366608386019,605469.017012346,0.0,1.0
1998-07-24,95.0,95.75,93.75,95.38,124200,22.939241496674,23.1203407716477,22.6374093717177,23.0309984626607,514358.768214318,0.0,1.0
1998-07-27,95.81,95.81,93.44,94.75,167700,23.1348287136456,23.1348287136456,22.5625550047286,22.8788750716827,694508.578337691,0.0,1.0
1998-07-28,94.75,95.94,93.62,95.62,210900,22.8788750716827,23.1662192546411,22.6060188307223,23.0889502306523,873415.975977455,0.0,1.0
1998-07-29,94.75,94.81,93.75,94.62,117000,22.8788750716827,22.8933630136806,22.6374093717177,22.8474845306873,484540.868607692,0.0,1.0
1998-07-30,103.25,106.0,100.0,100.0,1209900,24.9313335213851,25.5953641962889,24.1465699964989,24.1465699964989,5010649.54639698,0.0,1.0
1998-07-31,102.75,104.75,101.88,103.0,578800,24.8106006714026,25.2935320713326,24.6005255124331,24.8709670963939,2397027.8183772,0.0,1.0
1998-08-03,104.06,104.25,101.31,103.5,358500,25.1269207383568,25.1727992213501,24.4628900634531,24.9916999463764,1484682.91791331,0.0,1.0
1998-08-04,103.62,106.62,102.62,103.81,480400,25.0206758303722,25.7450729302671,24.7792101304072,25.0665543133655,1989516.52375329,0.0,1.0
1998-08-05,101.62,103.88,98.5,103.88,588900,24.5377444304422,25.0834569123631,23.7843714465514,25.0834569123631,2438855.70532538,0.0,1.0
1998-08-06,103.12,103.44,101.19,101.56,221700,24.8999429803897,24.9772120043785,24.4339141794573,24.5232564884443,918142.825387394,0.0,1.0
1998-08-07,102.69,104.38,100.75,102.88,229100,24.7961127294047,25.2041897623456,24.3276692714727,24.8419912123981,948788.999983096,0.0,1.0
1998-08-10,104.81,105.12,101.44,102.5,207000,25.3080200133305,25.3828743803197,24.4942806044485,24.7502342464114,857264.613690531,0.0,1.0
1998-08-11,101.44,103.94,100.56,103.94,329400,24.4942806044485,25.097944854361,24.2817907884793,25.097944854361,1364168.90700319,0.0,1.0
1998-08-12,104.69,105.5,101.38,101.44,244400,25.2790441293347,25.4746313463064,24.4797926624506,24.4942806044485,1012152.03664718,0.0,1.0
1998-08-13,104.19,105.12,103.62,104.69,416400,25.1583112793522,25.3828743803197,25.0206758303722,25.2790441293347,1724468.52724994,0.0,1.0
1998-08-14,105.31,105.94,104.25,104.56,216900,25.428752863313,25.580876254291,25.1727992213501,25.2476535883393,898264.225649643,0.0,1.0
1998-08-17,109.94,109.94,105.0,105.06,378100,26.5467390541509,26.5467390541509,25.3538984963239,25.3683864383218,1565853.86684246,0.0,1.0
1998-08-18,107.88,111.88,107.88,109.69,521500,26.049319712223,27.015182512083,26.049319712223,26.4863726291597,2159727.03400779,0.0,1.0
1998-08-19,106.31,107.94,106.0,107.94,242000,25.670218563278,26.0638076542209,25.5953641962889,26.0638076542209,1002212.7367783,0.0,1.0
1998-08-20,104.06,105.88,104.06,105.38,315600,25.1269207383568,25.5663883122931,25.1269207383568,25.4456554623106,1307017.93275716,0.0,1.0
1998-08-21,102.0,103.06,100.0,103.0,498700,24.6295013964289,24.8854550383918,24.1465699964989,24.8709670963939,2065303.68525347,0.0,1.0
1998-08-24,103.69,104.69,102.75,104.38,492800,25.0375784293697,25.2790441293347,24.8106006714026,25.2041897623456,2040869.57307582,0.0,1.0
1998-08-25,105.5,107.88,104.0,104.0,530700,25.4746313463064,26.049319712223,25.1124327963589,25.1124327963589,2197827.68350514,0.0,1.0
1998-08-26,105.88,106.94,104.38,104.5,387000,25.5663883122931,25.8223419542559,25.2041897623456,25.2331656463414,1602712.10385621,0.0,1.0
1998-08-27,102.0,105.88,101.5,105.38,418700,24.6295013964289,25.5663883122931,24.5087685464464,25.4456554623106,1733993.68962428,0.0,1.0
1998-08-28,102.25,103.38,101.06,103.25,498500,24.6898678214201,24.9627240623806,24.4025236384618,24.9313335213851,2064475.4102644,0.0,1.0
1998-08-31,96.44,103.38,95.5,102.75,804000,23.2869521046236,24.9627240623806,23.0599743466565,24.8106006714026,3329665.45607336,0.0,1.0
1998-09-01,97.0,98.12,92.88,96.0,685900,23.422172896604,23.6926144805647,22.4273342127482,23.180707196639,2840569.07502577,0.0,1.0
1998-09-02,90.69,97.0,90.62,97.0,743700,21.8985243298249,23.422172896604,21.8816217308273,23.422172896604,3079940.54686786,0.0,1.0
1998-09-03,92.62,94.69,89.75,90.62,1305900,22.3645531307573,22.8643871296848,21.6715465718578,21.8816217308273,5408221.541152,0.0,1.0
1998-09-04,91.94,95.56,90.62,94.06,502300,22.2003564547811,23.0744622886544,21.8816217308273,22.7122637387069,2080212.63505678,0.0,1.0
1998-09-08,96.88,98.0,95.0,98.0,595100,23.3931970126082,23.6636385965689,22.939241496674,23.6636385965689,2464532.22998664,0.0,1.0
1998-09-09,94.06,96.88,92.31,96.88,603200,22.7122637387069,23.3931970126082,22.2896987637682,23.3931970126082,2498077.36704409,0.0,1.0
1998-09-10,98.44,98.5,91.38,94.06,1253700,23.7698835045535,23.7843714465514,22.0651356628007,22.7122637387069,5192041.76900396,0.0,1.0
1998-09-11,98.56,99.31,95.81,97.5,420900,23.7988593885493,23.9799586635231,23.1348287136456,23.5429057465864,1743104.71450408,0.0,1.0
1998-09-14,93.62,95.25,93.5,94.75,1137600,22.6060188307223,22.9996079216652,22.5770429467265,22.8788750716827,4711228.13784709,0.0,1.0
1998-09-15,92.56,93.69,91.56,93.62,698000,22.3500651887594,22.6229214297198,22.1085994887944,22.6060188307223,2890679.71186469,0.0,1.0
1998-09-16,87.25,92.75,84.0,92.62,1181700,21.0678823219453,22.3959436717528,20.2831187970591,22.3645531307573,4893862.77293768,0.0,1.0
1998-09-17,82.19,82.94,80.5,81.0,1483700,19.8460658801225,20.0271651550962,19.4379888471816,19.5587216971641,6144558.00643786,0.0,1.0
1998-09-18,82.19,83.81,81.62,81.94,840900,19.8460658801225,20.2372403140657,19.7084304311424,19.7856994551312,3482482.19155732,0.0,1.0
1998-09-21,79.5,82.06,79.38,81.0,562700,19.1965231472166,19.814675339127,19.1675472632208,19.5587216971641,2330351.68175682,0.0,1.0
1998-09-22,82.06,82.5,80.0,80.25,562100,19.814675339127,19.9209202471116,19.3172559971991,19.3776224221904,2327866.8567896,0.0,1.0
1998-09-23,84.56,84.69,83.0,83.0,515300,20.4183395890395,20.4497301300349,20.0416530970941,20.0416530970941,2134050.50934652,0.0,1.0
1998-09-24,83.88,84.12,83.12,83.75,707300,20.2541429130633,20.3120946810549,20.0706289810899,20.2227523720678,2929194.49885658,0.0,1.0
1998-09-25,83.56,84.19,82.5,83.56,276400,20.1768738890745,20.3289972800524,19.9209202471116,20.1768738890745,1144676.03489885,0.0,1.0
1998-09-28,86.31,86.38,83.62,84.12,298600,20.8409045639782,20.8578071629758,20.1913618310724,20.3120946810549,1236614.55868595,0.0,1.0
1998-09-29,84.94,85.62,83.88,85.31,416200,20.5100965550262,20.6742932310024,20.2541429130633,20.5994388640132,1723640.25226086,0.0,1.0
1998-09-30,82.5,83.62,81.12,83.25,520100,19.9209202471116,20.1913618310724,19.5876975811599,20.1020195220853,2153929.10908428,0.0,1.0
1998-10-01,80.06,81.69,80.0,80.75,334200,19.331743939197,19.72533303014,19.3172559971991,19.4983552721729,1384047.50674095,0.0,1.0
1998-10-02,84.25,84.81,80.75,81.25,719500,20.3434852220503,20.4787060140307,19.4983552721729,19.6190881221554,2979719.27319004,0.0,1.0
1998-10-05,83.69,84.75,82.75,84.75,353900,20.2082644300699,20.4642180720328,19.9812866721029,20.4642180720328,1465632.59316463,0.0,1.0
1998-10-06,86.12,86.94,84.19,84.31,555000,20.7950260809849,20.9930279549562,20.3289972800524,20.3579731640482,2298463.09467751,0.0,1.0
1998-10-07,87.88,89.38,86.12,86.12,577600,21.2200057129232,21.5822042628707,20.7950260809849,20.7950260809849,2392058.16844276,0.0,1.0
1998-10-08,88.75,90.0,86.62,88.12,833900,21.4300808718928,21.731912996849,20.9157589309674,21.2779574809148,3453492.56693977,0.0,1.0
1998-10-09,92.06,92.44,88.75,90.5,858700,22.2293323387769,22.3210893047636,21.4300808718928,21.8526458468315,3556198.66558482,0.0,1.0
1998-10-12,93.69,97.75,93.44,93.5,936500,22.6229214297198,23.6032721715777,22.5625550047286,22.5770429467265,3878397.63633422,0.0,1.0
1998-10-13,93.0,93.69,92.06,93.62,311900,22.456310096744,22.6229214297198,22.2293323387769,22.6060188307223,1291694.84545931,0.0,1.0
1998-10-14,93.06,93.94,92.31,93.12,469900,22.4707980387419,22.6832878547111,22.2896987637682,22.4852859807398,1946032.08682696,0.0,1.0
1998-10-15,99.12,99.12,92.12,93.31,615900,23.9340801805297,23.9340801805297,22.2438202807748,22.5311644637331,2550672.82885023,0.0,1.0
1998-10-16,99.75,101.0,98.56,100.0,734000,24.0862035715077,24.3880356964639,23.7988593885493,24.1465699964989,3039769.20989782,0.0,1.0
1998-10-19,104.0,104.0,96.88,98.0,1664100,25.1124327963589,25.1124327963589,23.3931970126082,23.6636385965689,6891662.04658169,0.0,1.0
1998-10-20,102.75,104.94,101.5,103.94,1684700,24.8106006714026,25.339410554326,24.5087685464464,25.097944854361,6976974.37045623,0.0,1.0
1998-10-21,102.0,103.5,101.25,102.25,699700,24.7164290484163,25.0799059461871,24.5346905995309,24.7770085313781,2887528.77125561,0.36,1.0
1998-10-22,103.44,104.0,101.88,102.5,555700,25.0653668702763,25.2010649121107,24.6873508965946,24.8375880143399,2293268.16948227,0.0,1.0
1998-10-23,103.31,104.5,102.5,103.56,522500,25.0338655391361,25.3222238780343,24.8375880143399,25.094445022098,2156258.08629564,0.0,1.0
1998-10-26,104.0,104.0,102.81,104.0,382100,25.2010649121107,25.2010649121107,24.9127065732125,25.2010649121107,1576853.99956663,0.0,1.0
1998-10-27,104.62,105.25,103.5,104.25,375200,25.351302029856,25.5039623269198,25.0799059461871,25.2616443950725,1548379.01239832,0.0,1.0
1998-10-28,104.69,105.25,104.31,105.0,327200,25.3682642850853,25.5039623269198,25.2761834709834,25.4433828439579,1350292.14514054,0.0,1.0
1998-10-29,107.81,108.56,103.94,105.0,618400,26.1242962324486,26.306034681334,25.1865258361999,25.4433828439579,2552019.13983775,0.0,1.0
1998-10-30,109.25,109.56,108.19,108.62,345600,26.4732340543086,26.5483526131813,26.2163770465506,26.3205737572449,1426225.44425602,0.0,1.0
1998-11-02,109.88,110.62,109.06,110.25,371000,26.6258943513724,26.8052096209393,26.4271936472577,26.7155519861558,1531046.41151326,0.0,1.0
1998-11-03,110.31,111.38,109.88,110.5,359200,26.7300910620667,26.9893712491432,26.6258943513724,26.7761314691177,1482350.05664573,0.0,1.0
1998-11-04,107.62,111.31,107.38,110.88,502400,26.0782558253977,26.9724089939139,26.0200995217543,26.8682122832196,2073309.21063144,0.0,1.0
1998-11-05,110.94,110.94,107.25,107.62,380800,26.8827513591304,26.8827513591304,25.9885981906142,26.0782558253977,1571489.14691173,0.0,1.0
1998-11-06,113.31,113.94,110.38,110.69,451300,27.4570448576083,27.6097051546721,26.747053317296,26.8221718761686,1862429.2331966,0.0,1.0
1998-11-09,113.38,114.56,112.62,113.31,346200,27.4740071128376,27.7599422724174,27.2898454846338,27.4570448576083,1428701.53009675,0.0,1.0
1998-11-10,114.06,114.94,112.75,112.75,464200,27.6387833064937,27.8520230865193,27.3213468157739,27.3213468157739,1915665.07877213,0.0,1.0
1998-11-11,111.44,114.5,110.31,114.44,510400,27.003910325054,27.7454031965065,26.7300910620667,27.7308641205957,2106323.68850774,0.0,1.0
1998-11-12,112.38,113.19,111.06,112.0,198200,27.2316891809904,27.4279667057867,26.9118295109521,27.1396083668885,817933.689385255,0.0,1.0
1998-11-13,112.38,112.62,111.81,112.62,147000,27.2316891809904,27.2898454846338,27.0935679598375,27.2898454846338,606641.030976955,0.0,1.0
1998-11-16,114.25,114.38,113.62,114.12,1392000,27.6848237135447,27.7163250446849,27.532163416481,27.6533223824046,5744519.15047565,0.0,1.0
1998-11-17,113.44,115.0,113.0,114.5,475000,27.4885461887485,27.8665621624301,27.3819262987357,27.7454031965065,1960234.62390512,0.0,1.0
1998-11-18,115.56,115.62,113.19,113.19,455600,28.0022602042646,28.0167992801754,27.4279667057867,27.4279667057867,1880174.5150551,0.0,1.0
1998-11-19,116.81,117.38,115.0,115.31,431000,28.3051576190736,28.4432788402265,27.8665621624301,27.9416807213028,1778654.99558549,0.0,1.0
1998-11-20,116.94,117.19,116.31,117.19,194900,28.3366589502137,28.3972384331755,28.18399865315,28.3972384331755,804315.217261283,0.0,1.0
1998-11-23,116.12,117.5,115.94,116.0,268700,28.137958246099,28.4723569920482,28.0943410183665,28.1088800942774,1108873.77567012,0.0,1.0
1998-11-24,113.81,116.06,113.69,116.06,349000,27.5782038235319,28.1234191701882,27.5491256717103,28.1234191701882,1440256.59735345,0.0,1.0
1998-11-25,112.31,113.81,111.69,113.62,440900,27.2147269257611,27.5782038235319,27.0644898080158,27.532163416481,1819510.41195741,0.0,1.0
1998-11-27,111.81,112.44,111.25,111.88,128000,27.0935679598375,27.2462282569013,26.9578699180031,27.1105302150668,528231.646020749,0.0,1.0
1998-11-30,111.06,112.38,110.69,111.81,314100,26.9118295109521,27.2316891809904,26.8221718761686,27.0935679598375,1296230.9376181,0.0,1.0
1998-12-01,111.94,112.94,111.0,111.31,379400,27.1250692909776,27.3673872228249,26.8972904350413,26.9724089939139,1565711.61328338,0.0,1.0
1998-12-02,112.88,112.94,111.12,111.69,251100,27.352848146914,27.3673872228249,26.9263685868629,27.0644898080158,1036241.92434227,0.0,1.0
1998-12-03,112.31,114.12,111.81,112.88,289000,27.2147269257611,27.6533223824046,27.0935679598375,27.352848146914,1192648.01328122,0.0,1.0
1998-12-04,113.81,114.5,112.62,112.69,290300,27.5782038235319,27.7454031965065,27.2898454846338,27.3068077398631,1198012.86593612,0.0,1.0
1998-12-07,114.0,114.75,113.12,114.75,400900,27.6242442305829,27.8059826794683,27.4110044505574,27.8059826794683,1654438.02257593,0.0,1.0
1998-12-08,113.44,114.44,111.75,113.94,343900,27.4885461887485,27.7308641205957,27.0790288839267,27.6097051546721,1419209.86770731,0.0,1.0
1998-12-09,111.94,113.19,111.0,113.19,455800,27.1250692909776,27.4279667057867,26.8972904350413,27.4279667057867,1880999.87700202,0.0,1.0
1998-12-10,113.06,114.0,112.5,113.0,581500,27.3964653746465,27.6242442305829,27.2607673328121,27.3819262987357,2399739.86063333,0.0,1.0
1998-12-11,112.19,112.75,111.06,112.62,526200,27.1856487739394,27.3213468157739,26.9118295109521,27.2898454846338,2171527.28231343,0.0,1.0
1998-12-14,112.75,113.44,110.94,111.88,750800,27.3213468157739,27.4885461887485,26.8827513591304,27.1105302150668,3098408.74869046,0.0,1.0
1998-12-15,113.94,114.0,112.75,112.75,452600,27.6097051546721,27.6242442305829,27.3213468157739,27.3213468157739,1867794.08585149,0.0,1.0
1998-12-16,113.12,114.38,113.0,114.31,356500,27.4110044505574,27.7163250446849,27.3819262987357,27.6993627894556,1471207.67036248,0.0,1.0
1998-12-17,113.44,113.94,112.62,113.12,271700,27.4885461887485,27.6097051546721,27.2898454846338,27.4110044505574,1121254.20487373,0.0,1.0
1998-12-18,113.31,113.94,113.12,113.44,264600,27.4570448576083,27.6097051546721,27.4110044505574,27.4885461887485,1091953.85575852,0.0,1.0
1998-12-21,113.31,114.75,112.62,113.38,305100,27.4570448576083,27.8059826794683,27.2898454846338,27.4740071128376,1259089.65000727,0.0,1.0
1998-12-22,116.0,116.0,113.38,113.5,485300,28.1088800942774,28.1088800942774,27.4740071128376,27.5030852646593,2002740.76417085,0.0,1.0
1998-12-23,116.44,116.75,115.25,116.0,450900,28.2154999842901,28.2906185431628,27.9271416453919,28.1088800942774,1860778.50930278,0.0,1.0
1998-12-24,115.75,116.44,115.5,116.44,134600,28.0483006113155,28.2154999842901,27.9877211283537,28.2154999842901,555468.590268695,0.0,1.0
1998-12-28,115.81,115.94,115.56,115.94,139300,28.0628396872264,28.0943410183665,28.0022602042646,28.0943410183665,574864.596021018,0.0,1.0
1998-12-29,116.25,116.38,115.25,115.81,227800,28.1694595772392,28.2009609083793,27.9271416453919,28.0628396872264,940087.257527551,0.0,1.0
1998-12-30,116.19,116.31,114.88,116.06,300900,28.1549205013283,28.18399865315,27.8374840106085,28.1234191701882,1241757.04912222,0.0,1.0
1998-12-31,116.81,117.38,116.5,116.88,383600,28.3051576190736,28.4432788402265,28.230039060201,28.3221198743029,1583044.21416843,0.0,1.0
1999-01-04,114.94,117.0,114.5,116.81,535100,27.8520230865193,28.3511980261246,27.7454031965065,28.3051576190736,2208255.8889508,0.0,1.0
1999-01-05,114.75,115.38,114.56,115.25,452600,27.8059826794683,27.9586429765321,27.7599422724174,27.9271416453919,1867794.0858515,0.0,1.0
1999-01-06,115.44,115.5,114.38,115.0,624900,27.9731820524429,27.9877211283537,27.7163250446849,27.8665621624301,2578843.40311224,0.0,1.0
1999-01-07,114.94,115.25,114.38,114.88,1155200,27.8520230865193,27.9271416453919,27.7163250446849,27.8374840106085,4767290.60533726,0.0,1.0
1999-01-08,113.62,115.06,113.06,115.06,920700,27.532163416481,27.881101238341,27.3964653746465,27.881101238341,3799553.72258831,0.0,1.0
1999-01-11,112.44,113.62,112.0,113.62,797100,27.2462282569013,27.532163416481,27.1396083668885,27.532163416481,3289480.03939952,0.0,1.0
1999-01-12,112.94,113.81,110.94,112.44,912000,27.3673872228249,27.5782038235319,26.8827513591304,27.2462282569013,3763650.47789783,0.0,1.0
1999-01-13,109.44,112.44,109.44,112.0,801000,26.5192744613596,27.2462282569013,26.5192744613596,27.1396083668885,3305574.59736422,0.0,1.0
1999-01-14,108.56,111.0,108.31,110.06,1033200,26.306034681334,26.8972904350413,26.2454551983722,26.6695115791049,4263819.81772374,0.0,1.0
1999-01-15,109.88,111.0,107.81,108.31,1060400,26.6258943513724,26.8972904350413,26.1242962324486,26.2454551983722,4376069.04250314,0.0,1.0
1999-01-19,112.0,113.0,110.5,110.5,1336000,27.1396083668885,27.3819262987357,26.7761314691177,26.7761314691177,5513417.80534157,0.0,1.0
1999-01-20,113.0,114.5,112.62,113.0,1345000,27.3819262987357,27.7454031965065,27.2898454846338,27.3819262987357,5550559.0929524,0.0,1.0
1999-01-21,111.75,113.69,111.62,113.06,1400700,27.0790288839267,27.5491256717103,27.0475275527865,27.3964653746465,5780422.39516611,0.0,1.0
1999-01-22,114.38,114.5,110.06,111.69,988500,27.7163250446849,27.7454031965065,26.6695115791049,27.0644898080158,4079351.42258992,0.0,1.0
1999-01-25,115.81,115.88,113.5,115.0,507700,28.1500741426914,28.167089125767,27.5885797011957,27.9531864813877,2088688.5306931,0.36,1.0
1999-01-26,118.38,118.38,114.69,117.0,1017400,28.7747670927537,28.7747670927537,27.8778344134813,28.439328854977,4185605.10365799,0.0,1.0
1999-01-27,119.19,119.5,117.69,119.06,946400,28.9716547540574,29.0470068219637,28.6070479738654,28.9400554997741,3893509.60300956,0.0,1.0
1999-01-28,121.69,124.38,119.81,119.88,1154700,29.5793327210441,30.2331942135217,29.1223588898701,29.1393738729457,4750460.20561616,0.0,1.0
1999-01-29,125.12,125.94,121.75,121.94,838800,30.4130668917498,30.6123852649214,29.5939169922517,29.6401005177427,3450840.92878743,0.0,1.0
1999-02-01,124.31,126.94,123.19,126.0,581800,30.2161792304461,30.8554564517161,29.9439395012361,30.6269695361291,2393537.49686281,0.0,1.0
1999-02-02,120.0,123.62,119.44,123.0,603600,29.1685424153611,30.0484601115578,29.032422550756,29.8977559757451,2483223.15762528,0.0,1.0
1999-02-03,122.5,123.25,118.62,120.88,756800,29.7762203823478,29.9585237724438,28.8331041775844,29.3824450597404,3113491.19564416,0.0,1.0
1999-02-04,122.0,122.88,120.38,122.38,447000,29.6546847889504,29.8685874333297,29.260909466343,29.7470518399324,1838967.44774437,0.0,1.0
1999-02-05,120.88,122.88,119.75,122.25,543900,29.3824450597404,29.8685874333297,29.1077746186624,29.7154525856491,2237616.09581245,0.0,1.0
1999-02-08,119.88,121.56,119.75,120.69,440000,29.1393738729457,29.5477334667608,29.1077746186624,29.3362615342494,1810169.29979312,0.0,1.0
1999-02-09,123.0,123.81,119.06,119.75,478800,29.8977559757451,30.0946436370488,28.9400554997741,29.1077746186624,1969793.31986578,0.0,1.0
1999-02-10,128.5,129.0,122.38,123.0,536300,31.2346475031158,31.3561830965131,29.7470518399324,29.8977559757451,2206349.53517966,0.0,1.0
1999-02-11,132.31,132.94,126.38,128.0,519800,32.1607487248035,32.3138835724842,30.7193365871111,31.1131119097185,2138468.18643742,0.0,1.0
1999-02-12,129.5,132.06,128.62,132.06,728500,31.4777186899105,32.0999809281049,31.2638160455312,32.0999809281049,2997064.39749838,0.0,1.0
1999-02-16,129.06,130.75,128.0,129.75,397300,31.3707673677208,31.7815576734038,31.1131119097185,31.5384864866092,1634500.59729047,0.0,1.0
1999-02-17,129.81,130.88,129.06,129.06,510400,31.5530707578168,31.8131569276871,31.3707673677208,31.3707673677208,2099796.38776002,0.0,1.0
1999-02-18,126.25,129.81,125.0,129.81,492900,30.6877373328278,31.5530707578168,30.3838983493344,31.5530707578168,2027801.01788188,0.0,1.0
1999-02-19,123.0,124.88,121.31,124.5,677500,29.8977559757451,30.3547298069191,29.4869656700621,30.2623627559371,2787249.31956781,0.0,1.0
1999-02-22,124.25,124.75,122.81,123.25,483000,30.2015949592384,30.3231305526358,29.8515724502541,29.9585237724438,1987072.20863654,0.0,1.0
1999-02-23,122.62,124.38,122.0,124.25,318300,29.8053889247631,30.2331942135217,29.6546847889504,30.2015949592384,1309492.92755489,0.0,1.0
1999-02-24,122.81,123.5,122.0,123.12,310100,29.8515724502541,30.0192915691424,29.6546847889504,29.9269245181605,1275757.95424056,0.0,1.0
1999-02-25,119.06,122.5,118.12,122.06,401800,28.9400554997741,29.7762203823478,28.7115685841871,29.6692690601581,1653013.69240199,0.0,1.0
1999-02-26,118.31,119.5,116.5,119.5,600600,28.7577521096781,29.0470068219637,28.3177932615797,29.0470068219637,2470881.0942176,0.0,1.0
1999-03-01,117.5,118.94,116.25,118.31,519500,28.5608644483744,28.9108869573587,28.257025464881,28.7577521096781,2137233.98009665,0.0,1.0
1999-03-02,123.0,123.0,117.94,118.5,738400,29.8977559757451,29.8977559757451,28.667815770564,28.8039356351691,3037793.20674372,0.0,1.0
1999-03-03,122.25,122.75,119.94,122.5,528000,29.7154525856491,29.8369881790464,29.1539581441534,29.7762203823478,2172203.15975174,0.0,1.0
1999-03-04,129.0,129.0,123.56,124.12,779900,31.3561830965131,31.3561830965131,30.0338758403501,30.1699957049551,3208525.08388331,0.0,1.0
1999-03-05,129.06,130.25,127.5,128.25,910700,31.3707673677208,31.6600220800065,30.9915763163211,31.1738797064171,3746639.04845817,0.0,1.0
1999-03-08,128.0,128.56,126.69,128.56,404700,31.1131119097185,31.2492317743235,30.7946886550174,31.2492317743235,1664944.35369608,0.0,1.0
1999-03-09,127.56,128.06,126.88,127.62,678400,31.0061605875288,31.1276961809262,30.8408721805084,31.0207448587365,2790951.93859012,0.0,1.0
1999-03-10,125.94,128.0,125.75,127.88,430600,30.6123852649214,31.1131119097185,30.5662017394305,31.0839433673031,1771497.50111572,0.0,1.0
1999-03-11,126.31,126.69,125.38,126.12,391700,30.7023216040355,30.7946886550174,30.4762654003164,30.6561380785445,1611462.07892946,0.0,1.0
1999-03-12,125.5,127.0,124.5,126.25,293400,30.5054339427318,30.8700407229238,30.2623627559371,30.6877373328278,1207053.80127114,0.0,1.0
1999-03-15,122.81,126.88,121.75,125.56,855700,29.8515724502541,30.8408721805084,29.5939169922517,30.5200182139395,3520367.88598403,0.0,1.0
1999-03-16,121.5,122.69,120.75,122.69,859000,29.5331491955531,29.8224039078387,29.3508458054571,29.8224039078387,3533944.15573247,0.0,1.0
1999-03-17,120.69,121.38,119.62,120.25,751100,29.3362615342494,29.5039806531377,29.0761753643791,29.2293102120597,3090041.27516957,0.0,1.0
1999-03-18,119.44,120.75,119.19,120.56,615700,29.032422550756,29.3508458054571,28.9716547540574,29.3046622799661,2533002.8133696,0.0,1.0
1999-03-19,118.31,119.94,118.0,119.44,911100,28.7577521096781,29.1539581441534,28.6824000417717,29.032422550756,3748284.65691252,0.0,1.0
1999-03-22,116.12,118.44,115.56,118.44,411900,28.2254262105977,28.7893513639614,28.0893063459927,28.7893513639614,1694565.30587451,0.0,1.0
1999-03-23,115.62,116.12,114.56,116.12,375800,28.1038906172004,28.2254262105977,27.846235159198,28.2254262105977,1546049.14286876,0.0,1.0
1999-03-24,113.81,115.44,112.62,115.44,397400,27.663931769102,28.0601378035773,27.3746770568164,28.0601378035773,1634911.99940406,0.0,1.0
1999-03-25,121.75,122.19,116.44,116.5,952500,29.5939169922517,29.7008683144414,28.303208990372,28.3177932615797,3918605.13193852,0.0,1.0
1999-03-26,117.81,120.25,117.62,120.25,455300,28.6362165162807,29.2293102120597,28.5900329907897,29.2293102120597,1873113.82317229,0.0,1.0
1999-03-29,119.31,119.5,118.25,118.31,273200,29.0008232964727,29.0470068219637,28.7431678384704,28.7577521096781,1123950.57432609,0.0,1.0
1999-03-30,117.69,119.0,116.62,118.31,329700,28.6070479738654,28.9254712285664,28.3469618039951,28.7577521096781,1356392.76850407,0.0,1.0
1999-03-31,117.19,117.94,115.56,117.94,353200,28.485512380468,28.667815770564,28.0893063459927,28.667815770564,1453072.26519757,0.0,1.0
1999-04-01,116.5,118.88,116.06,118.06,345900,28.3177932615797,28.896302686151,28.21084193939,28.6969843129794,1423039.91090554,0.0,1.0
1999-04-05,117.56,117.56,115.0,117.0,223000,28.5754487195821,28.5754487195821,27.9531864813877,28.439328854977,917426.713304238,0.0,1.0
1999-04-06,117.06,117.88,115.5,117.81,301500,28.4539131261847,28.6532314993564,28.074722074785,28.6362165162807,1240377.37247188,0.0,1.0
1999-04-07,118.25,119.0,116.88,117.0,362500,28.7431678384704,28.9254712285664,28.4101603125617,28.439328854977,1491332.66176137,0.0,1.0
1999-04-08,118.88,119.12,118.12,119.0,313000,28.896302686151,28.9546397709818,28.7115685841871,28.9254712285664,1287688.61553465,0.0,1.0
1999-04-09,114.81,118.88,114.62,118.88,556800,27.9070029558967,28.896302686151,27.8608194304057,28.896302686151,2290686.96846547,0.0,1.0
1999-04-12,115.12,116.31,113.5,114.19,438300,27.9823550238031,28.2716097360887,27.5885797011957,27.756298820084,1803175.4638621,0.0,1.0
1999-04-13,112.5,115.5,111.62,115.0,809000,27.345508514401,28.074722074785,27.1316058700217,27.9531864813877,3328243.0989378,0.0,1.0
1999-04-14,114.75,114.88,111.5,112.0,686000,27.892418684689,27.9240179389723,27.1024373276063,27.2239729210037,2822218.49922291,0.0,1.0
1999-04-15,114.94,115.38,113.56,114.75,370200,27.93860221018,28.0455535323697,27.6031639724034,27.892418684689,1523010.62450776,0.0,1.0
1999-04-16,118.5,120.0,115.0,115.38,653800,28.8039356351691,29.1685424153611,27.9531864813877,28.0455535323697,2689747.01864713,0.0,1.0
1999-04-19,120.81,125.75,120.38,120.5,752000,29.3654300766648,30.5662017394305,29.260909466343,29.2900780087584,3093743.89419187,0.0,1.0
1999-04-20,118.75,121.0,117.75,121.0,462700,28.8647034318677,29.4116136021557,28.621632245073,29.4116136021557,1903557.5795779,0.0,1.0
1999-04-21,123.06,123.06,116.75,118.38,495800,29.9123402469528,29.9123402469528,28.3785610582784,28.7747670927537,2039731.67917597,0.0,1.0
1999-04-22,121.69,123.62,117.94,123.62,763100,29.5793327210441,30.0484601115578,28.667815770564,30.0484601115578,3139409.52880029,0.0,1.0
1999-04-23,117.06,120.38,116.44,119.81,482700,28.4539131261847,29.260909466343,28.303208990372,29.1223588898701,1985838.00229577,0.0,1.0
1999-04-26,118.5,119.5,116.12,116.5,483400,28.8039356351691,29.0470068219637,28.2254262105977,28.3177932615797,1988717.81709089,0.0,1.0
1999-04-27,119.38,119.38,117.75,118.25,440400,29.0178382795484,29.0178382795484,28.621632245073,28.7431678384704,1811814.90824747,0.0,1.0
1999-04-28,114.0,119.25,113.5,119.19,418000,27.7976209218391,29.0777745169238,27.675701531831,29.0631441901228,1714247.42189222,0.36,1.0
1999-04-29,114.0,114.62,112.69,113.5,562100,27.7976209218391,27.9488009654491,27.478192120018,27.675701531831,2305211.66470244,0.0,1.0
1999-04-30,115.38,116.06,113.94,114.0,648100,28.1341184382614,28.2999288086723,27.7829905950381,27.7976209218391,2657903.7180104,0.0,1.0
1999-05-03,113.94,115.31,113.31,114.88,246800,27.7829905950381,28.1170497236602,27.629372163628,28.0121990482533,1012144.17158613,0.0,1.0
1999-05-04,111.62,114.81,111.56,113.69,278000,27.2172846254007,27.9951303336522,27.2026542985997,27.7220309000341,1140097.56766995,0.0,1.0
1999-05-05,109.0,112.0,108.31,111.94,421100,26.5784270217584,27.3099433618068,26.4101782635473,27.2953130350059,1726960.74009286,0.0,1.0
1999-05-06,108.0,109.06,106.56,107.69,462500,26.3345882417423,26.5930573485594,25.9834603985191,26.2589982199373,1896745.05412716,0.0,1.0
1999-05-07,106.81,109.25,106.44,108.25,280600,26.0444200935231,26.6393867167625,25.9541997449171,26.3955479367463,1150760.35067693,0.0,1.0
1999-05-10,104.12,105.88,103.38,104.81,856400,25.3884937752797,25.8176500281081,25.2080530780678,25.5567425334908,3512156.67968541,0.0,1.0
1999-05-11,105.69,107.31,103.38,104.38,616800,25.771320659905,26.1663394835312,25.2080530780678,25.4518918580839,2529540.21488786,0.0,1.0
1999-05-12,106.5,107.94,104.5,105.56,472000,25.9688300717181,26.3199579149413,25.4811525116858,25.7396216185029,1935705.22280653,0.0,1.0
1999-05-13,108.06,108.38,106.0,106.0,282500,26.3492185685433,26.4272469781484,25.84691068171,25.84691068171,1158552.38441281,0.0,1.0
1999-05-14,108.56,108.56,105.0,106.19,467000,26.4711379585513,26.4711379585513,25.6030719016939,25.8932400499131,1915199.87087002,0.0,1.0
1999-05-17,109.0,110.38,108.56,108.62,356700,26.5784270217584,26.9149245381807,26.4711379585513,26.4857682853523,1462851.80715061,0.0,1.0
1999-05-18,106.0,109.12,105.88,109.12,310800,25.84691068171,26.6076876753604,25.8176500281081,26.6076876753604,1274612.67637345,0.0,1.0
1999-05-19,109.25,109.62,106.19,106.25,549700,26.6393867167625,26.7296070653684,25.8932400499131,25.9078703767141,2254358.39189989,0.0,1.0
1999-05-20,110.94,111.0,109.0,109.0,404200,27.0514742549897,27.0661045817907,26.5784270217584,26.5784270217584,1657652.65054746,0.0,1.0
1999-05-21,107.62,110.94,106.75,110.5,360000,26.2419295053362,27.0514742549897,26.0297897667221,26.9441851917826,1476385.33942871,0.0,1.0
1999-05-24,105.88,107.75,105.0,107.75,367900,25.8176500281081,26.2736285467383,25.6030719016939,26.2736285467383,1508783.79548839,0.0,1.0
1999-05-25,104.94,107.5,104.69,106.25,384600,25.5884415748929,26.2126688517342,25.5274818798889,25.9078703767141,1577271.67095634,0.0,1.0
1999-05-26,104.75,106.25,104.5,105.06,455800,25.5421122066899,25.9078703767141,25.4811525116858,25.6177022284949,1869267.88253224,0.0,1.0
1999-05-27,101.88,103.5,100.25,103.25,761700,24.8422949080436,25.2373137316697,24.4448376966173,25.1763540366657,3123785.31400791,0.0,1.0
1999-05-28,100.94,102.06,100.12,100.12,861300,24.6130864548284,24.8861858884465,24.4131386552152,24.4131386552152,3532251.92458319,0.0,1.0
1999-06-01,103.88,103.94,97.94,100.38,796100,25.3299724680758,25.3446027948768,23.88157011478,24.4765367380194,3264862.1353311,0.0,1.0
1999-06-02,103.44,104.88,102.44,103.38,625400,25.2226834048687,25.573811248092,24.9788446248526,25.2080530780678,2564809.42021866,0.0,1.0
1999-06-03,104.06,104.38,102.44,102.44,313000,25.3738634484787,25.4518918580839,24.9788446248526,24.9788446248526,1283635.03122552,0.0,1.0
1999-06-04,106.0,106.44,103.94,104.25,268700,25.84691068171,25.9541997449171,25.3446027948768,25.4201928166818,1101957.61306804,0.0,1.0
1999-06-07,107.5,108.0,104.81,105.88,355400,26.2126688517342,26.3345882417423,25.5567425334908,25.8176500281081,1457520.41564712,0.0,1.0
1999-06-08,106.94,107.31,105.75,107.31,308600,26.0761191349252,26.1663394835312,25.785950986706,26.1663394835312,1265590.32152139,0.0,1.0
1999-06-09,105.0,106.75,104.06,106.75,602200,25.6030719016939,26.0297897667221,25.3738634484787,26.0297897667221,2469664.58723325,0.0,1.0
1999-06-10,102.81,103.5,101.56,103.5,604800,25.0690649734586,25.2373137316697,24.7642664984384,25.2373137316697,2480327.37024023,0.0,1.0
1999-06-11,101.25,102.44,100.56,102.25,488100,24.6886764766334,24.9788446248526,24.5204277184223,24.9325152566495,2001732.45604209,0.0,1.0
1999-06-14,100.25,101.88,100.25,101.38,346800,24.4448376966173,24.8422949080436,24.4448376966173,24.7203755180355,1422251.21031632,0.0,1.0
1999-06-15,99.25,101.69,98.62,100.56,571500,24.2009989166011,24.7959655398405,24.047380485191,24.5204277184223,2343761.72634308,0.0,1.0
1999-06-16,96.88,99.75,96.38,99.5,857800,23.6231010079629,24.3229183066092,23.5011816179548,24.2619586116052,3517898.17822763,0.0,1.0
1999-06-17,95.62,96.88,92.5,96.88,1262400,23.3158641451426,23.6231010079629,22.5550871514922,23.6231010079629,5177191.25693,0.0,1.0
1999-06-18,94.69,95.44,93.5,93.5,965800,23.0890940797276,23.2719731647397,22.7989259315084,22.7989259315084,3960813.78005624,0.0,1.0
1999-06-21,95.38,96.25,93.75,93.75,467800,23.2573428379387,23.4694825765527,22.8598856265124,22.8598856265124,1918480.72717986,0.0,1.0
1999-06-22,99.19,99.75,95.31,95.31,626000,24.1863685898002,24.3229183066092,23.2402741233376,23.2402741233376,2567270.06245103,0.0,1.0
1999-06-23,99.19,100.0,97.88,99.81,461800,24.1863685898002,24.3838780016132,23.866939787979,24.3375486334102,1893874.30485605,0.0,1.0
1999-06-24,98.31,99.19,97.88,98.81,685600,23.971790463386,24.1863685898002,23.866939787979,24.093709853394,2811693.85753423,0.0,1.0
1999-06-25,99.19,99.88,98.25,98.38,612900,24.1863685898002,24.3546173480113,23.957160136585,23.9888591779871,2513546.04037737,0.0,1.0
1999-06-28,100.25,100.81,99.0,99.0,490000,24.4448376966173,24.5813874134263,24.1400392215971,24.1400392215971,2009524.48977796,0.0,1.0
1999-06-29,101.25,102.06,99.88,100.5,437300,24.6886764766334,24.8861858884465,24.3546173480113,24.5057973916213,1793398.08036715,0.0,1.0
1999-06-30,106.81,106.81,103.0,104.5,836000,26.0444200935231,26.0444200935231,25.1153943416616,25.4811525116858,3428494.84378445,0.0,1.0
1999-07-01,104.69,106.0,103.44,105.25,358600,25.5274818798889,25.84691068171,25.2226834048687,25.6640315966979,1470643.84088649,0.0,1.0
1999-07-02,103.0,104.94,102.5,104.25,335500,25.1153943416616,25.5884415748929,24.9934749516536,25.4201928166818,1375909.11493981,0.0,1.0
1999-07-06,104.94,105.56,103.5,103.56,345100,25.5884415748929,25.7396216185029,25.2373137316697,25.2519440584707,1415279.39065791,0.0,1.0
1999-07-07,105.31,105.44,104.5,105.19,247200,25.6786619234989,25.710360964901,25.4811525116858,25.649401269897,1013784.59974105,0.0,1.0
1999-07-08,104.5,105.38,103.0,105.38,329300,25.4811525116858,25.6957306381,25.1153943416616,25.6957306381,1350482.47853854,0.0,1.0
1999-07-09,103.44,105.38,103.38,104.25,346300,25.2226834048687,25.6957306381,25.2080530780678,25.4201928166818,1420200.67512267,0.0,1.0
1999-07-12,105.06,105.69,103.56,103.62,359800,25.6177022284949,25.771320659905,25.2519440584707,25.2665743852716,1475565.12535125,0.0,1.0
1999-07-13,107.19,107.94,106.0,106.0,448700,26.1370788299292,26.3199579149413,25.84691068171,25.84691068171,1840150.2827824,0.0,1.0
1999-07-14,108.69,109.56,107.0,107.0,387000,26.5028369999534,26.7149767385675,26.0907494617262,26.0907494617262,1587114.23988586,0.0,1.0
1999-07-15,109.44,110.19,108.62,108.75,368300,26.6857160849655,26.8685951699776,26.4857682853523,26.5174673267544,1510424.22364332,0.0,1.0
1999-07-16,109.81,111.0,109.5,109.69,249000,26.7759364335715,27.0661045817907,26.7003464117665,26.7466757799696,1021166.52643819,0.0,1.0
1999-07-19,110.0,110.5,108.94,110.38,230400,26.8222658017746,26.9441851917826,26.5637966949575,26.9149245381807,944886.617234373,0.0,1.0
1999-07-20,110.25,110.75,109.75,110.25,286400,26.8832254967786,27.0051448867867,26.7613061067705,26.8832254967786,1174546.55892328,0.0,1.0
1999-07-21,111.44,112.12,111.12,111.25,506800,27.1733936449978,27.3392040154088,27.0953652353926,27.1270642767947,2078422.47228464,0.0,1.0
1999-07-22,112.25,112.44,110.31,111.62,587000,27.3709030568109,27.4172324250139,26.8978558235796,27.2172846254007,2407328.31734625,0.0,1.0
1999-07-23,112.06,112.88,111.75,112.88,230500,27.3245736886078,27.524521488221,27.2489836668028,27.524521488221,945296.724273104,0.0,1.0
1999-07-26,113.5,116.5,111.94,112.12,665400,27.675701531831,28.4072178718794,27.2953130350059,27.3392040154088,2728852.23571073,0.0,1.0
1999-07-27,113.94,114.5,112.94,113.94,581600,27.7829905950381,27.9195403118472,27.539151815022,27.7829905950381,2385182.53725483,0.0,1.0
1999-07-28,112.75,114.06,112.44,113.0,526000,27.5903579588254,27.9109199892117,27.5144997684286,27.6515339188228,2149537.17122867,0.4,1.0
1999-07-29,111.5,112.25,111.5,112.0,396600,27.2844781588384,27.4680060388306,27.2844781588384,27.4068300788332,1620734.68081614,0.0,1.0
1999-07-30,112.0,112.5,111.25,111.25,555300,27.4068300788332,27.529181998828,27.223302198841,27.223302198841,2269273.74749673,0.0,1.0
1999-08-02,111.38,111.69,111.06,111.25,315300,27.2551136980397,27.3309718884364,27.176808469243,27.223302198841,1288496.33096654,0.0,1.0
1999-08-03,111.19,112.0,111.06,111.31,299600,27.2086199684416,27.4068300788332,27.176808469243,27.2379844292404,1224337.14163519,0.0,1.0
1999-08-04,105.62,112.12,104.0,111.69,1116000,25.8456195796997,27.4361945396319,25.4491993589165,27.3309718884364,4560614.98686539,0.0,1.0
1999-08-05,104.62,107.5,101.75,106.62,816200,25.6009157397101,26.3056627988801,24.89861571894,26.0903234196892,3335460.53071643,0.0,1.0
1999-08-06,103.5,104.5,102.44,104.0,605400,25.3268474389217,25.5715512789113,25.0674613685328,25.4491993589165,2474011.03319742,0.0,1.0
1999-08-09,104.12,104.69,102.12,102.12,525600,25.4785638197153,25.6180450085094,24.9891561397361,24.9891561397361,2147902.54220112,0.0,1.0
1999-08-10,102.38,104.0,99.75,103.38,381700,25.0527791381334,25.4491993589165,24.4092080389608,25.297482978123,1559844.74953989,0.0,1.0
1999-08-11,103.25,104.0,101.5,102.62,450900,25.2656714789244,25.4491993589165,24.8374397589426,25.1115080597309,1842635.5713061,0.0,1.0
1999-08-12,86.44,90.38,83.75,89.25,7699400,21.1521999286995,22.1163330582584,20.4939465991275,21.8398177190702,31464156.8368023,0.0,1.0
1999-08-13,84.69,88.44,83.38,86.44,3001600,20.7239682087177,21.6416076086786,20.4034061783314,21.1521999286995,12266256.2227376,0.0,1.0
1999-08-16,81.69,85.69,81.5,84.0,1700200,19.989856688749,20.9686720487073,19.9433629591509,20.5551225591249,6947990.68160263,0.0,1.0
1999-08-17,81.25,82.56,80.12,81.12,1891000,19.8821869991535,20.2027490295399,19.6056716599653,19.8503754999549,7727708.72774416,0.0,1.0
1999-08-18,81.06,82.56,80.25,81.62,965100,19.8356932695555,20.2027490295399,19.637483159164,19.9727274199497,3943951.18622204,0.0,1.0
1999-08-19,80.75,82.25,80.56,80.94,1359900,19.7598350791588,20.1268908391431,19.7133413495607,19.8063288087568,5557330.03641419,0.0,1.0
1999-08-20,82.38,82.81,80.44,81.75,1001300,20.1587023383418,20.2639249895373,19.683976888762,20.0045389191483,4091885.11321534,0.0,1.0
1999-08-23,81.25,82.75,81.25,82.5,741700,19.8821869991535,20.2492427591379,19.8821869991535,20.1880667991405,3031010.87433519,0.0,1.0
1999-08-24,41.88,41.94,40.94,41.62,886150,20.4963936375274,20.5257580983261,20.036350418347,20.3691476407328,1810658.14095465,0.0,2.0
1999-08-25,44.38,44.38,41.62,42.12,3322400,21.7199128374753,21.7199128374753,20.3691476407328,20.6138514807224,6788614.35141649,0.0,1.0
1999-08-26,45.25,46.5,44.75,45.0,3645000,22.1456975190572,22.7574571190311,21.9009936790676,22.0233455990624,7447778.50677614,0.0,1.0
1999-08-27,45.12,46.75,45.12,46.5,2228100,22.0820745206599,22.8798090390259,22.0820745206599,22.7574571190311,4552646.17035609,0.0,1.0
1999-08-30,43.62,45.69,43.38,45.25,1168000,21.3479630006911,22.361036898248,21.2305051574961,22.1456975190572,2386558.38022347,0.0,1.0
1999-08-31,45.25,46.12,44.31,44.38,2169600,22.1456975190572,22.5714822006391,21.6856542998768,21.7199128374753,4433113.92271647,0.0,1.0
1999-09-01,45.31,45.56,44.81,45.31,1040600,22.1750619798559,22.2974138998507,21.9303581398663,22.1750619798559,2126243.70758608,0.0,1.0
1999-09-02,46.38,46.38,44.75,45.12,950800,22.6987281974336,22.6987281974336,21.9009936790676,22.0820745206599,1942756.59924356,0.0,1.0
1999-09-03,47.25,47.88,46.88,47.75,1105000,23.1245128790155,23.4328397174024,22.9434320374232,23.3692167190051,2257831.34430388,0.0,1.0
1999-09-07,47.88,47.88,47.0,47.31,793700,23.4328397174024,23.4328397174024,23.0021609590207,23.1538773398143,1621756.32395836,0.0,1.0
1999-09-08,46.25,47.12,46.0,46.75,1479900,22.6351051990363,23.0608898806182,22.5127532790416,22.8798090390259,3023859.37233966,0.0,1.0
1999-09-09,44.75,46.25,44.44,46.25,1170800,21.9009936790676,22.6351051990363,21.7492772982741,22.6351051990363,2392279.58181989,0.0,1.0
1999-09-10,44.75,45.94,44.5,44.94,921700,21.9009936790676,22.4833888182428,21.7786417590728,21.9939811382636,1883296.96836641,0.0,1.0
1999-09-13,43.38,44.62,43.0,44.62,1064600,21.2305051574961,21.8373706806703,21.0445302391041,21.8373706806703,2175282.57841259,0.0,1.0
1999-09-14,43.0,43.44,42.19,43.44,1672000,21.0445302391041,21.2598696182949,20.6481100183209,21.2598696182949,3416374.66758016,0.0,1.0
1999-09-15,42.75,44.0,42.5,43.12,1629600,20.9221783191093,21.5339379190832,20.7998263991145,21.1032591607016,3329739.32912,0.0,1.0
1999-09-16,42.06,43.0,41.94,42.0,1023400,20.5844870199236,21.0445302391041,20.5257580983261,20.5551225591249,2091099.18349375,0.0,1.0
1999-09-17,41.88,42.69,41.75,42.0,1014300,20.4963936375274,20.8928138583105,20.4327706391301,20.5551225591249,2072505.27830536,0.0,1.0
1999-09-20,42.94,43.62,41.56,41.81,1238400,21.0151657783053,21.3479630006911,20.3397831799341,20.4621350999289,2530405.7346479,0.0,1.0
1999-09-21,42.0,42.81,41.56,42.75,1038200,20.5551225591249,20.951542779908,20.3397831799341,20.9221783191093,2121339.82050343,0.0,1.0
1999-09-22,42.0,42.0,40.56,42.0,1184300,20.5551225591249,20.5551225591249,19.8503754999549,20.5551225591249,2419863.94665981,0.0,1.0
1999-09-23,40.81,41.94,40.38,41.88,1050300,19.9727274199497,20.5257580983261,19.7622821175587,20.4963936375274,2146063.58454513,0.0,1.0
1999-09-24,40.62,41.31,40.5,40.62,831900,19.8797399607536,20.2174312599393,19.8210110391562,19.8797399607536,1699809.86002389,0.0,1.0
1999-09-27,40.25,41.25,40.25,40.81,538800,19.6986591191614,20.1880667991405,19.6986591191614,19.9727274199497,1100922.65005514,0.0,1.0
1999-09-28,40.5,40.81,38.94,40.25,1080900,19.8210110391562,19.9727274199497,19.0575350583887,19.6986591191614,2208588.14484892,0.0,1.0
1999-09-29,37.81,40.12,37.56,40.06,1493200,18.5045043800122,19.6350361207641,18.3821524600174,19.6056716599653,3051035.07992267,0.0,1.0
1999-09-30,38.25,39.25,37.62,37.69,1131700,18.719843759203,19.2092514391822,18.4115169208162,18.4457754584147,2312387.08809838,0.0,1.0
1999-10-01,39.06,39.56,38.0,38.06,1119600,19.1162639799862,19.3609678199757,18.5974918392082,18.626856300007,2287663.32405667,0.0,1.0
1999-10-04,41.0,41.5,40.0,40.94,1302900,20.0657148791457,20.3104187191353,19.5763071991666,20.036350418347,2662197.69999415,0.0,1.0
1999-10-05,41.94,42.25,40.75,40.81,1636700,20.5257580983261,20.6774744791197,19.9433629591509,19.9727274199497,3344246.66173952,0.0,1.0
1999-10-06,42.56,42.88,41.62,41.94,1050800,20.8291908599132,20.9858013175066,20.3691476407328,20.5257580983261,2147085.22768735,0.0,1.0
1999-10-07,41.94,42.75,41.62,42.75,665500,20.5257580983261,20.9221783191093,20.3691476407328,20.9221783191093,1359807.02229343,0.0,1.0
1999-10-08,42.81,43.69,42.0,42.31,467400,20.951542779908,21.3822215382897,20.5551225591249,20.7068389399184,955032.009346276,0.0,1.0
1999-10-11,41.06,42.44,40.62,42.44,653900,20.0950793399445,20.7704619383157,19.8797399607536,20.7704619383157,1336104.90139394,0.0,1.0
1999-10-12,40.62,40.94,40.0,40.5,680100,19.8797399607536,20.036350418347,19.5763071991666,19.8210110391562,1389639.00204622,0.0,1.0
1999-10-13,39.0,40.38,38.75,38.75,610000,19.0868995191874,19.7622821175587,18.9645475991926,18.9645475991926,1246404.63350712,0.0,1.0
1999-10-14,39.5,39.69,38.5,38.88,871000,19.331603359177,19.424590818373,18.8421956791978,19.0281705975899,1779702.35374541,0.0,1.0
1999-10-15,37.69,38.5,37.5,38.0,801900,18.4457754584147,18.8421956791978,18.3527879992187,18.5974918392082,1638511.27149075,0.0,1.0
1999-10-18,38.94,39.25,37.62,37.75,706400,19.0575350583887,19.2092514391822,18.4115169208162,18.4751399192135,1443377.43132693,0.0,1.0
1999-10-19,41.25,41.69,39.25,39.5,793500,20.1880667991405,20.4034061783314,19.2092514391822,19.331603359177,1621347.66670148,0.0,1.0
1999-10-20,40.38,43.0,39.94,43.0,510900,19.7622821175587,21.0445302391041,19.5469427383678,21.0445302391041,1043914.96271932,0.0,1.0
1999-10-21,41.62,42.12,40.0,40.38,577700,20.3691476407328,20.6138514807224,19.5763071991666,19.7622821175587,1180406.48651978,0.0,1.0
1999-10-22,40.62,41.25,40.06,41.0,784700,19.8797399607536,20.1880667991405,19.6056716599653,20.0657148791457,1603366.74739843,0.0,1.0
1999-10-25,39.75,40.25,39.5,40.06,564000,19.4539552791718,19.6986591191614,19.331603359177,19.6056716599653,1152413.46442298,0.0,1.0
1999-10-26,39.25,39.94,38.69,39.81,748200,19.2092514391822,19.5469427383678,18.9351831383939,19.4833197399705,1528786.79801644,0.0,1.0
1999-10-27,41.38,41.5,39.25,39.75,1165100,20.3495713335336,20.4085841068547,19.3020946070854,19.5479811625897,2369181.99453926,0.2,1.0
1999-10-28,40.44,42.19,40.25,41.62,1045800,19.8873046091856,20.7479075534506,19.793867718094,20.4675968801757,2126590.44707677,0.0,1.0
1999-10-29,40.94,40.94,39.56,40.5,1231100,20.1331911646899,20.1331911646899,19.4545442714981,19.9168109958461,2503390.22699963,0.0,1.0
1999-11-01,42.88,43.88,40.62,40.81,1264200,21.0872310000465,21.579004111055,19.9758237691672,20.0692606602588,2570697.68903658,0.0,1.0
1999-11-02,41.81,43.31,41.44,42.31,936300,20.5610337712673,21.2986934377801,20.3790777201942,20.8069203267716,1903926.7886766,0.0,1.0
1999-11-03,40.81,41.81,40.12,41.81,683800,20.0692606602588,20.5610337712673,19.7299372136629,20.5610337712673,1390478.62661225,0.0,1.0
1999-11-04,40.56,41.5,40.56,41.0,728100,19.9463173825066,20.4085841068547,19.9463173825066,20.1626975513504,1480560.81900612,0.0,1.0
1999-11-05,40.25,41.38,40.06,41.12,454000,19.793867718094,20.3495713335336,19.7004308270024,20.2217103246714,923189.962682018,0.0,1.0
1999-11-08,40.31,41.25,40.25,40.38,395200,19.8233741047545,20.2856408291025,19.793867718094,19.8577982225251,803622.628308224,0.0,1.0
1999-11-09,43.12,44.5,42.5,43.75,1816600,21.2052565466885,21.8839034398803,20.9003572178632,21.5150736066239,3693979.92556863,0.0,1.0
1999-11-10,45.94,46.5,43.94,44.0,1936100,22.5920567197326,22.8674496618974,21.6085104977155,21.638016884376,3936978.16464462,0.0,1.0
1999-11-11,45.12,47.0,45.06,46.0,1520900,22.1888027687056,23.1133362174017,22.1592963820451,22.6215631063931,3092686.37498476,0.0,1.0
1999-11-12,45.06,45.56,44.0,45.31,537800,22.1592963820451,22.4051829375494,21.638016884376,22.2822396597972,1093593.74874535,0.0,1.0
1999-11-15,45.38,45.81,44.5,45.31,567000,22.3166637775678,22.5281262153015,21.8839034398803,22.2822396597972,1152970.72431873,0.0,1.0
1999-11-16,47.31,47.56,46.31,46.38,747600,23.2657858818143,23.3887291595665,22.7740127708058,22.8084368885764,1520213.25132396,0.0,1.0
1999-11-17,49.0,50.31,47.25,47.25,1451900,24.0968824394188,24.74110521484,23.2362794951538,23.2362794951538,2952377.76832163,0.0,1.0
1999-11-18,47.19,49.38,46.75,49.31,1247300,23.2067731084933,24.283756221602,22.9903929396495,24.2493321038314,2536332.24769445,0.0,1.0
1999-11-19,45.0,45.69,44.12,45.62,1410100,22.1297899953846,22.4691134419805,21.6970296576971,22.4346893242099,2867379.22109673,0.0,1.0
1999-11-22,44.25,45.25,43.62,45.25,1417500,21.7609601621282,22.2527332731367,21.4511431021928,22.2527332731367,2882426.81079683,0.0,1.0
1999-11-23,44.69,45.5,44.25,44.75,857100,21.9773403309719,22.3756765508889,21.7609601621282,22.0068467176325,1742876.90972414,0.0,1.0
1999-11-24,45.0,45.25,44.56,45.12,796500,22.1297899953846,22.2527332731367,21.9134098265408,22.1888027687056,1619649.35082869,0.0,1.0
1999-11-26,44.38,44.81,44.25,44.75,307700,21.8248906665593,22.036353104293,21.7609601621282,22.0068467176325,625695.047394839,0.0,1.0
1999-11-29,43.44,43.69,42.94,43.25,979900,21.3626239422113,21.4855672199634,21.116737386707,21.2691870511196,1992585.56042314,0.0,1.0
1999-11-30,44.56,45.25,44.0,44.0,1128800,21.9134098265408,22.2527332731367,21.638016884376,21.638016884376,2295367.46668604,0.0,1.0
1999-12-01,44.31,45.25,44.31,44.81,794100,21.7904665487887,22.2527332731367,21.7904665487887,22.036353104293,1614769.0514665,0.0,1.0
1999-12-02,44.75,45.25,44.25,45.0,498000,22.0068467176325,22.2527332731367,21.7609601621282,22.1297899953846,1012662.1176556,0.0,1.0
1999-12-03,46.81,47.44,45.12,45.31,1480200,23.0198993263101,23.3297163862454,22.1888027687056,22.2822396597972,3009924.63163419,0.0,1.0
1999-12-06,48.19,50.0,48.0,50.0,2269500,23.6985462195018,24.5886555504273,23.6051093284102,24.5886555504273,4614933.08437631,0.0,1.0
1999-12-07,49.5,49.5,47.94,48.19,1099200,24.342768994923,24.342768994923,23.5756029417497,23.6985462195018,2235177.10788563,0.0,1.0
1999-12-08,49.06,49.5,48.81,49.5,1006800,24.1263888260793,24.342768994923,24.0034455483272,24.342768994923,2047285.58244109,0.0,1.0
1999-12-09,49.12,49.31,48.12,49.06,527000,24.1558952127398,24.2493321038314,23.6641221017313,24.1263888260793,1071632.40161547,0.0,1.0
1999-12-10,48.56,49.38,48.25,49.25,1207200,23.880502270575,24.283756221602,23.7280526061624,24.2198257171709,2454790.57918443,0.0,1.0
1999-12-13,49.44,49.88,49.0,49.0,1334500,24.3132626082625,24.5296427771063,24.0968824394188,24.0968824394188,2713649.79118757,0.0,1.0
1999-12-14,51.25,53.0,49.94,50.12,2197400,25.203371939188,26.063974883453,24.5591491637668,24.6476683237483,4468320.75770367,0.0,1.0
1999-12-15,51.38,52.25,50.5,51.31,1309700,25.2673024436191,25.6951450501966,24.8345421059316,25.2328783258485,2663220.03111154,0.0,1.0
1999-12-16,50.25,51.12,49.5,51.12,1280300,24.7115988281795,25.1394414347569,24.342768994923,25.1394414347569,2603436.36392464,0.0,1.0
1999-12-17,52.06,52.5,50.25,51.12,1387200,25.6017081591049,25.8180883279487,24.7115988281795,25.1394414347569,2820813.03134911,0.0,1.0
1999-12-20,50.38,51.81,47.88,51.81,2152300,24.7755293326106,25.4787648813528,23.5460965550892,25.4787648813528,4376611.79885574,0.0,1.0
1999-12-21,51.88,52.06,49.5,50.0,1203800,25.5131889991234,25.6017081591049,24.342768994923,24.5886555504273,2447876.82175465,0.0,1.0
1999-12-22,54.12,56.0,50.62,51.62,1442300,26.6147607677825,27.5392942164786,24.8935548792526,25.3853279902612,2932856.57087286,0.0,1.0
1999-12-23,53.5,53.94,50.5,53.94,977300,26.3098614389572,26.526241607801,24.8345421059316,26.526241607801,1987298.56944744,0.0,1.0
1999-12-27,51.12,53.25,50.62,53.12,1154900,25.1394414347569,26.1869181612051,24.8935548792526,26.122987656774,2348440.72224992,0.0,1.0
1999-12-28,49.81,51.44,49.5,51.06,858400,24.4952186593357,25.2968088302796,24.342768994923,25.1099350480964,1745520.40521199,0.0,1.0
1999-12-29,50.88,51.0,49.25,49.94,435100,25.0214158881148,25.0804286614359,24.2198257171709,24.5591491637668,884757.605204729,0.0,1.0
1999-12-30,50.75,52.25,50.31,50.62,422300,24.9574853836837,25.6951450501966,24.74110521484,24.8935548792526,858729.341939684,0.0,1.0
1999-12-31,50.38,50.75,49.62,50.75,142400,24.7755293326106,24.9574853836837,24.4017817682441,24.9574853836837,289564.428823611,0.0,1.0
2000-01-03,49.19,49.88,48.75,49.75,721300,24.1903193305104,24.5296427771063,23.9739391616666,24.4657122726752,1466733.30414656,0.0,1.0
2000-01-04,47.88,49.0,47.56,48.75,614000,23.5460965550892,24.0968824394188,23.3887291595665,23.9739391616666,1248543.25349506,0.0,1.0
2000-01-05,49.12,50.25,47.5,48.12,743400,24.1558952127398,24.7115988281795,23.359222772906,23.6641221017313,1511672.72744012,0.0,1.0
2000-01-06,49.56,50.5,47.06,47.56,1038500,24.3722753815836,24.8345421059316,23.1428426040622,23.3887291595665,2111746.20318342,0.0,1.0
2000-01-07,52.31,52.88,49.19,49.75,1013300,25.7246514368571,26.0049621101319,24.1903193305104,24.4657122726752,2060503.05988037,0.0,1.0
2000-01-10,51.75,53.25,51.38,52.81,445400,25.4492584946923,26.1869181612051,25.2673024436191,25.9705379923613,905702.223300816,0.0,1.0
2000-01-11,52.25,52.75,50.38,50.94,882600,25.6951450501966,25.9410316057008,24.7755293326106,25.0509222747754,1794730.09044746,0.0,1.0
2000-01-12,52.19,52.62,51.0,52.0,657500,25.665638663536,25.8771011012697,25.0804286614359,25.5722017724444,1336998.67943486,0.0,1.0
2000-01-13,55.0,56.38,52.0,52.81,2040300,27.0475211054701,27.7261679986618,25.5722017724444,25.9705379923613,4148864.4952866,0.0,1.0
2000-01-14,54.25,55.5,53.75,54.12,938500,26.6786912722136,27.2934076609743,26.4328047167094,26.6147607677825,1908400.39642528,0.0,1.0
2000-01-18,52.75,53.75,52.19,52.88,733900,25.9410316057008,26.4328047167094,25.665638663536,26.0049621101319,1492354.87579809,0.0,1.0
2000-01-19,51.94,53.25,50.25,53.25,1142200,25.5426953857839,26.1869181612051,24.7115988281795,26.1869181612051,2322615.80479163,0.0,1.0
2000-01-20,52.0,53.5,50.62,53.5,851000,25.5722017724444,26.3098614389572,24.8935548792526,26.3098614389572,1730472.81551189,0.0,1.0
2000-01-21,50.62,52.0,49.88,52.0,1225200,24.8935548792526,25.5722017724444,24.5296427771063,25.5722017724444,2491392.8244009,0.0,1.0
2000-01-24,48.88,50.56,48.5,50.5,1138800,24.0378696660977,24.8640484925921,23.8509958839145,24.8345421059316,2315702.04736186,0.0,1.0
2000-01-25,47.25,49.94,45.94,48.88,1151600,23.2362794951538,24.5591491637668,22.5920567197326,24.0378696660977,2341730.3106269,0.0,1.0
2000-01-26,47.81,48.12,47.38,47.44,579500,23.5116724373186,23.6641221017313,23.3002099995849,23.3297163862454,1178388.9501635,0.0,1.0
2000-01-27,47.25,49.75,46.75,49.75,1877800,23.3346341173555,24.5692708431415,23.0877067721983,24.5692708431415,3802333.0279693,0.2,1.0
2000-01-28,46.88,48.0,45.0,48.0,1265100,23.1519078819392,23.7050251350913,22.2234610641481,23.7050251350913,2561684.69149215,0.0,1.0
2000-01-31,47.75,48.38,46.88,46.88,1083400,23.5815614625127,23.8926899174108,23.1519078819392,23.1519078819392,2193762.7023655,0.0,1.0
2000-02-01,48.0,48.19,47.12,47.69,1054000,23.7050251350913,23.7988575262511,23.2704330076147,23.5519301810939,2134231.02113092,0.0,1.0
2000-02-02,48.31,49.94,47.88,47.94,1077300,23.8581200890888,24.6631032343013,23.6457625722536,23.6753938536725,2181410.89095288,0.0,1.0
2000-02-03,46.62,49.19,45.5,48.5,1224900,23.0235056624575,24.2927122165655,22.4703884093053,23.9519524802485,2480284.22939588,0.0,1.0
2000-02-04,43.88,46.75,43.19,46.06,1816500,21.670343810996,23.0877067721983,21.3295840746791,22.7469470358814,3678207.44770807,0.0,1.0
2000-02-07,42.69,43.38,41.81,42.0,1296700,21.0826567295219,21.4234164658388,20.6480646020452,20.7418969932049,2625671.12438373,0.0,1.0
2000-02-08,45.0,45.56,42.88,43.5,1128200,22.2234610641481,22.5000196907242,21.1764891206816,21.4826790286765,2284477.64519915,0.0,1.0
2000-02-09,44.81,45.5,44.62,45.38,1096400,22.1296286729884,22.4703884093053,22.0357962818287,22.4111258464676,2220086.23488419,0.0,1.0
2000-02-10,41.88,44.56,41.62,44.56,853000,20.6826344303672,22.0061650004098,20.5542322108854,22.0061650004098,1727228.71064959,0.0,1.0
2000-02-11,40.5,41.88,39.56,41.81,1540100,20.0011149577333,20.6826344303672,19.5368915488378,20.6480646020452,3118528.64861834,0.0,1.0
2000-02-14,40.94,41.12,39.69,40.56,913600,20.2184110214716,20.3073048657282,19.6010926585786,20.0307462391522,1849936.86992904,0.0,1.0
2000-02-15,41.0,41.62,39.69,41.25,1114000,20.2480423028905,20.5542322108854,19.6010926585786,20.3715059754691,2255724.24814027,0.0,1.0
2000-02-16,40.62,41.69,40.25,40.88,728200,20.060377520571,20.5888020392075,19.8776512851547,20.1887797400528,1474522.79847015,0.0,1.0
2000-02-17,40.81,41.5,40.31,41.0,890100,20.1542099117308,20.4949696480477,19.9072825665736,20.2480423028905,1802352.02268371,0.0,1.0
2000-02-18,39.0,40.31,38.25,40.0,1267400,19.2603329222617,19.9072825665736,18.8899419045259,19.7541876125761,2566341.93186084,0.0,1.0
2000-02-22,39.31,39.75,38.56,39.12,945100,19.4134278762592,19.6307239399975,19.0430368585234,19.3195954850994,1913720.81410894,0.0,1.0
2000-02-23,39.56,40.5,38.94,39.25,1225400,19.5368915488378,20.0011149577333,19.2307016408428,19.3837965948403,2481296.67295429,0.0,1.0
2000-02-24,38.81,40.25,37.75,40.25,1066500,19.166500531102,19.8776512851547,18.6430145593687,19.8776512851547,2159542.11009119,0.0,1.0
2000-02-25,37.31,38.75,36.44,38.56,974700,18.4257184956304,19.1368692496831,17.9960649150568,19.0430368585234,1973657.47276689,0.0,1.0
2000-02-28,39.0,39.5,37.06,37.12,967200,19.2603329222617,19.5072602674189,18.3022548230518,18.3318861044706,1958470.81939072,0.0,1.0
2000-02-29,40.44,42.0,39.0,39.06,1423100,19.9714836763144,20.7418969932049,19.2603329222617,19.2899642036806,2881616.85595011,0.0,1.0
2000-03-01,40.12,41.19,40.0,40.94,717000,19.8134501754138,20.3418746940503,19.7541876125761,20.2184110214716,1451844.06276174,0.0,1.0
2000-03-02,40.25,40.81,40.0,40.25,659500,19.8776512851547,20.1542099117308,19.7541876125761,19.8776512851547,1335413.05354444,0.0,1.0
2000-03-03,41.19,41.5,40.19,40.62,851100,20.3418746940503,20.4949696480477,19.8480200037358,20.060377520571,1723381.42512763,0.0,1.0
2000-03-06,40.06,40.88,40.0,40.69,673400,19.783818893995,20.1887797400528,19.7541876125761,20.094947348893,1363558.98446827,0.0,1.0
2000-03-07,36.25,38.5,34.56,38.5,3258600,17.9022325238971,19.0134055771045,17.0676180972658,19.0134055771045,6598297.1588778,0.0,1.0
2000-03-08,33.38,36.38,31.5,36.19,4021000,16.4848695626948,17.966433633638,15.5564227449037,17.8726012424782,8142071.09674326,0.0,1.0
2000-03-09,33.81,34.5,33.0,33.5,1583200,16.69722707953,17.0379868158469,16.2972047803753,16.5441321255325,3205801.28335338,0.0,1.0
2000-03-10,29.88,32.56,29.06,32.5,4337100,14.7563781465944,16.079908716637,14.3514173005365,16.0502774352181,8782137.91437084,0.0,1.0
2000-03-13,30.62,30.81,29.5,29.88,2371300,15.121830617427,15.2156630085867,14.5687133642749,14.7563781465944,4801614.8201212,0.0,1.0
2000-03-14,29.88,31.25,29.88,31.0,1388100,14.7563781465944,15.4329590723251,14.7563781465944,15.3094953997465,2810745.8068613,0.0,1.0
2000-03-15,33.56,34.5,30.12,30.75,2451600,16.5737634069514,17.0379868158469,14.8749032722698,15.1860317271679,4964213.25560203,0.0,1.0
2000-03-16,36.62,38.25,33.81,34.12,2741100,18.0849587593134,18.8899419045259,16.69722707953,16.8503220335274,5550418.07592217,0.0,1.0
2000-03-17,35.12,36.88,34.0,36.88,1403400,17.3441767238418,18.2133609787952,16.7910594706897,18.2133609787952,2841726.5797487,0.0,1.0
2000-03-20,33.94,34.94,33.0,34.62,920800,16.7614281892708,17.2552828795852,16.2972047803753,17.0972493786846,1864516.05717016,0.0,1.0
2000-03-21,36.44,36.5,33.5,34.38,1196400,17.9960649150568,18.0256961964757,16.5441321255325,16.9787242530092,2422574.94656645,0.0,1.0
2000-03-22,34.75,36.38,34.19,36.25,1579000,17.1614504884255,17.966433633638,16.8848918618494,17.9022325238971,3197296.75746273,0.0,1.0
2000-03-23,35.56,35.56,33.62,34.75,1397800,17.5614727875802,17.5614727875802,16.6033946883702,17.1614504884255,2830387.21189449,0.0,1.0
2000-03-24,33.0,35.88,31.62,35.56,2484100,16.2972047803753,17.7195062884808,15.6156853077414,17.5614727875802,5030022.08689877,0.0,1.0
2000-03-27,30.44,32.88,29.94,32.75,3173600,15.0329367731704,16.2379422175376,14.7860094280132,16.1737411077967,6426181.7539479,0.0,1.0
2000-03-28,31.38,31.38,30.38,30.38,1990900,15.497160182066,15.497160182066,15.0033054917516,15.0033054917516,4031347.76088191,0.0,1.0
2000-03-29,32.06,32.62,31.31,31.5,1556900,15.8329813714798,16.1095399980558,15.462590353744,15.5564227449037,3152546.75218094,0.0,1.0
2000-03-30,32.5,33.0,31.62,32.06,1645100,16.0502774352181,16.2972047803753,15.6156853077414,15.8329813714798,3331141.79588469,0.0,1.0
2000-03-31,33.0,33.81,32.31,32.44,1311700,16.2972047803753,16.69722707953,15.9564450440584,16.0206461537992,2656044.43113607,0.0,1.0
2000-04-03,34.56,35.19,32.38,32.38,1453400,17.0676180972658,17.3787465521638,15.9910148723804,15.9910148723804,2942970.93558982,0.0,1.0
2000-04-04,35.44,36.38,33.5,34.56,1834600,17.5022102247424,17.966433633638,16.5441321255325,17.0676180972658,3714857.90452257,0.0,1.0
2000-04-05,35.5,36.56,34.12,36.0,1788300,17.5318415061613,18.0553274778946,16.8503220335274,17.7787688513185,3621105.63101368,0.0,1.0
2000-04-06,34.56,35.44,34.12,35.38,1132200,17.0676180972658,17.5022102247424,16.8503220335274,17.4725789433236,2292577.19366643,0.0,1.0
2000-04-07,35.62,35.75,34.81,35.38,844800,17.591104068999,17.6553051787399,17.1910817698444,17.4725789433236,1710624.63629165,0.0,1.0
2000-04-10,36.0,36.31,35.06,35.62,995500,17.7787688513185,17.931863805316,17.314545442423,17.591104068999,2015775.1247968,0.0,1.0
2000-04-11,37.31,37.31,35.62,36.12,966600,18.4257184956304,18.4257184956304,17.591104068999,17.8380314141562,1957255.88712063,0.0,1.0
2000-04-12,40.06,41.5,37.56,37.81,2217400,19.783818893995,20.4949696480477,18.549182168209,18.6726458407876,4489984.69284221,0.0,1.0
2000-04-13,40.44,40.81,38.5,39.81,1206800,19.9714836763144,20.1542099117308,19.0134055771045,19.6603552214164,2443633.7725814,0.0,1.0
2000-04-14,35.88,40.44,35.38,40.44,1234600,17.7195062884808,19.9714836763144,17.4725789433236,19.9714836763144,2499925.63442906,0.0,1.0
2000-04-17,40.62,40.75,37.5,37.88,1685800,20.060377520571,20.1245786303119,18.5195508867901,18.7072156691096,3413554.70153938,0.0,1.0
2000-04-18,38.19,40.12,37.81,40.06,1206600,18.860310623107,19.8134501754138,18.6726458407876,19.783818893995,2443228.79515803,0.0,1.0
2000-04-19,36.38,37.5,35.94,35.94,953600,17.966433633638,18.5195508867901,17.7491375698996,17.7491375698996,1930932.35460193,0.0,1.0
2000-04-20,37.12,37.81,36.38,36.38,647000,18.3318861044706,18.6726458407876,17.966433633638,17.966433633638,1310101.96458416,0.0,1.0
2000-04-24,38.0,38.94,37.62,37.81,833800,18.7664782319473,19.2307016408428,18.5788134496278,18.6726458407876,1688350.8780066,0.0,1.0
2000-04-25,37.25,38.06,36.5,38.0,896600,18.3960872142115,18.7961095133662,18.0256961964757,18.7664782319473,1815513.78894305,0.0,1.0
2000-04-26,34.81,37.06,34.5,37.06,1148400,17.2898527079072,18.4074099785993,17.1358781506119,18.4074099785993,2312096.27261416,0.2,1.0
2000-04-27,37.56,38.62,33.56,34.25,2592900,18.6557560387531,19.1822496862792,16.6689875575228,17.011705120535,5220336.49012647,0.0,1.0
2000-04-28,36.75,37.62,36.31,37.62,1453500,18.253435421304,18.6855575659716,18.0348908883686,18.6855575659716,2926360.09425693,0.0,1.0
2000-05-01,36.88,37.19,35.56,36.5,983000,18.318005396944,18.4719799542393,17.6623717981379,18.1292623912271,1979093.2044407,0.0,1.0
2000-05-02,36.25,36.44,35.5,35.5,725700,18.0050893611502,18.0994608640086,17.6325702709195,17.6325702709195,1461066.06150826,0.0,1.0
2000-05-03,35.62,36.94,35.38,36.0,840400,17.6921733253564,18.3478069241624,17.5729672164826,17.8809163310733,1691993.82402032,0.0,1.0
2000-05-04,36.12,36.75,35.5,35.62,444400,17.9405193855102,18.253435421304,17.6325702709195,17.6921733253564,894719.247256816,0.0,1.0
2000-05-05,36.56,36.94,35.56,35.81,395200,18.1590639184455,18.3478069241624,17.6623717981379,17.7865448282148,795663.921052868,0.0,1.0
2000-05-08,37.31,37.94,35.75,36.0,917700,18.5315830086762,18.84449904447,17.7567433009964,17.8809163310733,1847623.43206026,0.0,1.0
2000-05-09,38.94,39.25,37.38,37.62,837800,19.3411911647776,19.4951657220729,18.5663514570977,18.6855575659716,1686759.19296076,0.0,1.0
2000-05-10,39.56,40.25,38.88,39.0,1173700,19.6491402793683,19.9918578423805,19.3113896375591,19.370992691996,2363033.25946293,0.0,1.0
2000-05-11,41.19,41.44,39.25,39.69,801200,20.4587484354697,20.5829214655466,19.4951657220729,19.7137102550083,1613071.69419928,0.0,1.0
2000-05-12,39.69,41.0,39.0,41.0,843800,19.7137102550083,20.3643769326112,19.370992691996,20.3643769326112,1698839.11079051,0.0,1.0
2000-05-15,39.5,40.81,39.0,40.81,764700,19.6193387521498,20.2700054297528,19.370992691996,20.2700054297528,1539585.52740164,0.0,1.0
2000-05-16,38.38,39.69,38.31,39.62,986800,19.0630435774053,19.7137102550083,19.0282751289838,19.6789418065868,1986743.81906622,0.0,1.0
2000-05-17,39.56,40.19,38.56,38.56,1058700,19.6491402793683,19.9620563151621,19.1524481590607,19.1524481590607,2131501.50105939,0.0,1.0
2000-05-18,40.81,41.0,39.31,39.31,563800,20.2700054297528,20.3643769326112,19.5249672492914,19.5249672492914,1135109.61206884,0.0,1.0
2000-05-19,38.94,40.0,38.56,39.81,512900,19.3411911647776,19.8676848123036,19.1524481590607,19.7733133094452,1032631.6424798,0.0,1.0
2000-05-22,39.62,40.25,39.44,39.81,571500,19.6789418065868,19.9918578423805,19.5895372249314,19.7733133094452,1150612.17328368,0.0,1.0
2000-05-23,38.62,39.94,38.06,39.75,679000,19.1822496862792,19.8378832850852,18.9041020989069,19.7435117822267,1367044.03440004,0.0,1.0
2000-05-24,39.81,40.44,39.0,39.12,903800,19.7733133094452,20.086229345239,19.370992691996,19.430595746433,1819638.28908801,0.0,1.0
2000-05-25,38.19,40.0,37.75,39.94,860200,18.9686720745469,19.8676848123036,18.7501275416116,19.8378832850852,1731857.55285849,0.0,1.0
2000-05-26,38.0,38.38,37.62,37.88,786500,18.8743005716885,19.0630435774053,18.6855575659716,18.8146975172515,1583475.89551639,0.0,1.0
2000-05-30,38.81,38.88,37.94,38.81,1215000,19.2766211891376,19.3113896375591,18.84449904447,19.2766211891376,2446183.36052438,0.0,1.0
2000-05-31,39.62,40.44,38.44,38.5,1085900,19.6789418065868,20.086229345239,19.0928451046238,19.1226466318423,2186263.79522092,0.0,1.0
2000-06-01,40.5,41.75,40.12,40.12,1126500,20.1160308724574,20.7368960228419,19.9272878667405,19.9272878667405,2268004.57253557,0.0,1.0
2000-06-02,41.88,42.44,41.31,41.75,1087100,20.8014659984819,21.0796135858542,20.5183514899066,20.7368960228419,2188679.77878687,0.0,1.0
2000-06-05,40.94,41.19,40.19,41.19,614900,20.3345754053928,20.4587484354697,19.9620563151621,20.4587484354697,1237990.24558554,0.0,1.0
2000-06-06,41.38,41.88,40.5,40.88,412700,20.5531199383281,20.8014659984819,20.1160308724574,20.3047738781743,830897.014722972,0.0,1.0
2000-06-07,41.81,42.56,41.06,41.12,574300,20.7666975500604,21.1392166402911,20.3941784598297,20.4239799870481,1156249.4682709,0.0,1.0
2000-06-08,41.19,41.5,39.31,39.75,1256800,20.4587484354697,20.612722992765,19.5249672492914,19.7435117822267,2530340.12140496,0.0,1.0
2000-06-09,40.44,42.0,40.12,41.5,437200,20.086229345239,20.8610690529188,19.9272878667405,20.612722992765,880223.345861115,0.0,1.0
2000-06-12,40.5,41.62,40.44,41.0,762100,20.1160308724574,20.6723260472019,20.086229345239,20.3643769326112,1534350.89634208,0.0,1.0
2000-06-13,43.5,43.88,41.38,41.75,1551800,21.6061072333802,21.7948502390971,20.5531199383281,20.7368960228419,3124269.41470101,0.0,1.0
2000-06-14,44.69,45.0,43.06,43.5,924400,22.1971708565462,22.3511454138416,21.3875627004449,21.6061072333802,1861112.67363682,0.0,1.0
2000-06-15,46.81,47.0,44.12,44.69,1409800,23.2501581515983,23.3445296544568,21.9140563479709,22.1971708565462,2838378.0260636,0.0,1.0
2000-06-16,44.81,46.44,44.56,46.31,801700,22.2567739109832,23.0663820670845,22.1326008809063,23.0018120914445,1614078.35401843,0.0,1.0
2000-06-19,44.56,45.75,44.25,44.56,555900,22.1326008809063,22.7236645040723,21.9786263236109,22.1326008809063,1119204.38692634,0.0,1.0
2000-06-20,43.69,44.31,42.44,44.12,1076600,21.7004787362386,22.0084278508294,21.0796135858542,21.9140563479709,2167539.92258481,0.0,1.0
2000-06-21,43.81,43.88,42.5,43.75,475100,21.7600817906756,21.7948502390971,21.1094151130726,21.7302802634571,956528.160152369,0.0,1.0
2000-06-22,43.19,43.81,42.69,42.69,423000,21.4521326760849,21.7600817906756,21.2037866159311,21.2037866159311,851634.206997373,0.0,1.0
2000-06-23,42.75,43.0,42.19,42.81,364700,21.2335881431495,21.3577611732264,20.9554405557773,21.263389670368,734257.672084971,0.0,1.0
2000-06-26,44.56,44.62,42.75,42.75,756600,22.1326008809063,22.1624024081247,21.2335881431495,21.2335881431495,1523277.63833147,0.0,1.0
2000-06-27,45.69,45.94,44.56,44.62,718000,22.6938629768538,22.8180360069307,22.1326008809063,22.1624024081247,1445563.50029342,0.0,1.0
2000-06-28,45.61,45.94,44.06,45.31,2077400,22.6541276072292,22.8180360069307,21.8842548207525,22.5051199711369,4182470.21658711,0.0,1.0
2000-06-29,43.38,44.0,43.0,44.0,1089800,21.5465041789433,21.854453293534,21.3577611732264,21.854453293534,2194115.74181026,0.0,1.0
2000-06-30,44.81,45.0,43.25,43.75,1216700,22.2567739109832,22.3511454138416,21.4819342033033,21.7302802634571,2449606.00390947,0.0,1.0
2000-07-03,45.88,45.88,44.0,44.75,311100,22.7882344797123,22.7882344797123,21.854453293534,22.2269723837647,626343.739472537,0.0,1.0
2000-07-05,45.31,45.75,44.31,45.0,442300,22.5051199711369,22.7236645040723,22.0084278508294,22.3511454138416,890491.276016406,0.0,1.0
2000-07-06,44.69,45.69,44.5,45.38,351700,22.1971708565462,22.6938629768538,22.1027993536878,22.5398884195585,708084.51678718,0.0,1.0
2000-07-07,44.88,45.19,44.12,45.0,699900,22.2915423594047,22.4455169167,21.9140563479709,22.3511454138416,1409122.41484034,0.0,1.0
2000-07-10,44.06,45.25,43.88,44.88,491700,21.8842548207525,22.4753184439185,21.7948502390971,22.2915423594047,989949.266148011,0.0,1.0
2000-07-11,43.0,43.75,42.75,43.06,1073000,21.3577611732264,21.7302802634571,21.2335881431495,21.3875627004449,2160291.97188696,0.0,1.0
2000-07-12,42.88,43.5,41.25,42.06,1163900,21.2981581187895,21.6061072333802,20.4885499626881,20.8908705801373,2343302.72700767,0.0,1.0
2000-07-13,42.62,42.69,40.69,42.12,899100,21.1690181675095,21.2037866159311,20.2104023753159,20.9206721073557,1810175.68678804,0.0,1.0
2000-07-14,44.25,45.0,42.44,42.94,1017800,21.9786263236109,22.3511454138416,21.0796135858542,21.327959646008,2049156.72785326,0.0,1.0
2000-07-17,42.88,43.81,42.56,43.69,531900,21.2981581187895,21.7600817906756,21.1392166402911,21.7004787362386,1070884.71560734,0.0,1.0
2000-07-18,43.81,44.06,42.94,43.25,568500,21.7600817906756,21.8842548207525,21.327959646008,21.4819342033033,1144572.21436881,0.0,1.0
2000-07-19,44.5,44.94,43.81,43.81,498300,22.1027993536878,22.3213438866231,21.7600817906756,21.7600817906756,1003237.17576074,0.0,1.0
2000-07-20,43.25,44.81,42.62,44.56,461300,21.4819342033033,22.2567739109832,21.1690181675095,22.1326008809063,928744.349143946,0.0,1.0
2000-07-21,42.25,43.44,41.62,43.44,771800,20.9852420829957,21.5763057061618,20.6723260472019,21.5763057061618,1553880.09683351,0.0,1.0
2000-07-24,41.62,42.19,41.0,42.0,494300,20.6723260472019,20.9554405557773,20.3643769326112,20.8610690529188,995183.897207573,0.0,1.0
2000-07-25,42.38,43.06,41.88,41.88,418300,21.0498120586357,21.3875627004449,20.8014659984819,20.8014659984819,842171.604697405,0.0,1.0
2000-07-26,41.75,42.62,41.62,42.25,432500,20.7368960228419,21.1690181675095,20.6723260472019,20.9852420829957,870760.743561147,0.0,1.0
2000-07-27,40.69,42.0,40.0,41.94,537100,20.3147077205805,20.9687324714765,19.9702214014062,20.9387771393744,1075801.79348874,0.21,1.0
2000-07-28,41.69,41.75,40.62,40.75,424000,20.8139632556156,20.8439185877177,20.279759833128,20.3446630526826,849264.495325313,0.0,1.0
2000-07-31,41.31,42.5,41.06,41.94,535800,20.6242461523023,21.2183602389941,20.4994322685435,20.9387771393744,1073197.91649835,0.0,1.0
2000-08-01,43.62,43.94,41.12,41.88,651200,21.7775264382335,21.9372882094447,20.5293876006456,20.9088218072723,1304342.07395246,0.0,1.0
2000-08-02,43.38,44.38,42.94,44.38,483800,21.657705109825,22.1569606448602,21.4380326744096,22.1569606448602,969042.836882988,0.0,1.0
2000-08-03,39.69,43.31,39.56,41.94,2643000,19.8154521855453,21.6227572223726,19.7505489659907,20.9387771393744,5293882.21968114,0.0,1.0
2000-08-04,38.5,40.12,38.5,39.81,1905600,19.2213380988535,20.0301320656104,19.2213380988535,19.8753628497495,3816883.07144319,0.0,1.0
2000-08-07,35.5,38.44,35.44,38.38,2918000,17.723571493748,19.1913827667514,17.6936161616459,19.1614274346493,5844702.35226241,0.0,1.0
2000-08-08,34.69,35.44,34.0,34.88,1986600,17.3191745103695,17.6936161616459,16.9746881911953,17.4140330620262,3979124.63776714,0.0,1.0
2000-08-09,34.06,34.81,33.56,34.0,1956800,17.0046435232974,17.3790851745738,16.7550157557798,16.9746881911953,3919435.76521833,0.0,1.0
2000-08-10,33.69,34.44,33.5,34.44,1133700,16.8199189753344,17.1943606266107,16.7250604236777,17.1943606266107,2270781.03384506,0.0,1.0
2000-08-11,33.62,34.25,33.44,33.94,1146500,16.7849710878819,17.0995020749541,16.6951050915756,16.9447328590932,2296419.20728885,0.0,1.0
2000-08-14,37.0,37.0,34.69,34.75,2481100,18.4724547963007,18.4724547963007,17.3191745103695,17.3491298424716,4969599.3852633,0.0,1.0
2000-08-15,35.81,36.94,35.69,36.94,2080700,17.8783407096089,18.4424994641986,17.8184300454047,18.4424994641986,4167605.27222495,0.0,1.0
2000-08-16,35.38,35.81,34.75,35.56,1100400,17.6636608295438,17.8783407096089,17.3491298424716,17.7535268258501,2204081.72324522,0.0,1.0
2000-08-17,35.5,36.81,35.06,35.5,1258200,17.723571493748,18.3775962446441,17.5038990583325,17.723571493748,2520152.33023186,0.0,1.0
2000-08-18,35.88,36.38,35.69,35.75,972700,17.9132885970614,18.162916364579,17.8184300454047,17.8483853775068,1948300.88349748,0.0,1.0
2000-08-21,36.44,36.75,36.0,36.38,702800,18.1928716966811,18.347640912542,17.9731992612656,18.162916364579,1407695.96064771,0.0,1.0
2000-08-22,36.0,36.94,36.0,36.88,771500,17.9731992612656,18.4424994641986,17.9731992612656,18.4125441320965,1545300.84467801,0.0,1.0
2000-08-23,35.75,37.0,35.06,36.12,705500,17.8483853775068,18.4724547963007,17.5038990583325,18.0331099254698,1413104.01285851,0.0,1.0
2000-08-24,36.0,36.56,35.5,36.19,692700,17.9731992612656,18.2527823608853,17.723571493748,18.0680578129223,1387465.83941473,0.0,1.0
2000-08-25,36.19,36.38,35.56,36.38,591800,18.0680578129223,18.162916364579,17.7535268258501,18.162916364579,1185364.9253149,0.0,1.0
2000-08-28,36.81,37.62,36.31,36.38,1035700,18.3775962446441,18.7819932280225,18.1279684771265,18.162916364579,2074488.7684161,0.0,1.0
2000-08-29,37.0,37.38,36.75,36.81,636000,18.4724547963007,18.6621718996141,18.347640912542,18.3775962446441,1273896.74298797,0.0,1.0
2000-08-30,37.0,37.5,36.88,37.0,744700,18.4724547963007,18.7220825638183,18.4125441320965,18.4724547963007,1491620.9190301,0.0,1.0
2000-08-31,36.19,37.0,36.19,36.81,960000,18.0680578129223,18.4724547963007,18.0680578129223,18.3775962446441,1922863.00828372,0.0,1.0
2000-09-01,35.81,36.56,35.0,36.19,719000,17.8783407096089,18.2527823608853,17.4739437262304,18.0680578129223,1440144.2739125,0.0,1.0
2000-09-05,35.75,36.5,35.56,35.56,725200,17.8483853775068,18.2228270287832,17.7535268258501,17.7535268258501,1452562.76417433,0.0,1.0
2000-09-06,36.94,37.25,35.75,35.75,720100,18.4424994641986,18.5972686800595,17.8483853775068,17.8483853775068,1442347.55444283,0.0,1.0
2000-09-07,36.88,37.69,36.88,37.44,715700,18.4125441320965,18.816941115475,18.4125441320965,18.6921272317162,1433534.43232153,0.0,1.0
2000-09-08,36.44,37.0,36.0,36.88,685000,18.1928716966811,18.4724547963007,17.9731992612656,18.4125441320965,1372042.87570245,0.0,1.0
2000-09-11,36.88,37.5,36.22,36.25,1289100,18.4125441320965,18.7220825638183,18.0830354789733,18.0980131450244,2582044.483311,0.0,1.0
2000-09-12,37.75,37.94,37.06,37.81,1107400,18.8468964475771,18.9417549992338,18.5024101284029,18.8768517796792,2218102.59934729,0.0,1.0
2000-09-13,37.62,37.94,37.25,37.88,851300,18.7819932280225,18.9417549992338,18.5972686800595,18.9117996671317,1705138.8322416,0.0,1.0
2000-09-14,36.25,36.88,35.06,36.81,2157000,18.0980131450244,18.4125441320965,17.5038990583325,18.3775962446441,4320432.82173749,0.0,1.0
2000-09-15,35.81,36.81,35.62,36.0,1921800,17.8783407096089,18.3775962446441,17.7834821579522,17.9731992612656,3849331.38470799,0.0,1.0
2000-09-18,35.0,35.81,34.5,35.81,1043000,17.4739437262304,17.8783407096089,17.2243159587129,17.8783407096089,2089110.53920826,0.0,1.0
2000-09-19,36.38,37.12,36.0,36.75,1601600,18.162916364579,18.532365460505,17.9731992612656,18.347640912542,3207976.45215334,0.0,1.0
2000-09-20,36.0,36.69,35.56,36.69,1203800,17.9731992612656,18.3176855804398,17.7535268258501,18.3176855804398,2411190.09309578,0.0,1.0
2000-09-21,36.56,36.88,35.69,36.25,1213500,18.2527823608853,18.4125441320965,17.8184300454047,18.0980131450244,2430619.02140864,0.0,1.0
2000-09-22,38.0,38.19,36.5,36.56,1471100,18.9717103313359,19.0665688829926,18.2228270287832,18.2527823608853,2946587.26196478,0.0,1.0
2000-09-25,36.19,37.62,35.94,37.62,1000900,18.0680578129223,18.7819932280225,17.9432439291635,18.7819932280225,2004784.98436581,0.0,1.0
2000-09-26,36.44,37.44,36.12,36.88,1601800,18.1928716966811,18.6921272317162,18.0331099254698,18.4125441320965,3208377.0486134,0.0,1.0
2000-09-27,36.75,37.44,35.62,36.5,1433000,18.347640912542,18.6921272317162,17.7834821579522,18.2228270287832,2870273.63632351,0.0,1.0
2000-09-28,39.56,39.69,36.88,37.0,1423800,19.7505489659907,19.8154521855453,18.4125441320965,18.4724547963007,2851846.19916081,0.0,1.0
2000-09-29,39.56,40.38,38.75,39.38,1031000,19.7505489659907,20.1599385047196,19.3461519826123,19.6606829696844,2065074.75160471,0.0,1.0
2000-10-02,40.12,40.12,38.81,39.12,650500,20.0301320656104,20.0301320656104,19.3761073147144,19.5308765305753,1302939.98634226,0.0,1.0
2000-10-03,39.81,40.81,39.19,39.31,711500,19.8753628497495,20.3746183847847,19.5658244180277,19.625735082232,1425121.90666028,0.0,1.0
2000-10-04,39.44,40.88,39.25,39.75,702700,19.6906383017865,20.4095662722372,19.5957797501298,19.8454075176474,1407495.66241768,0.0,1.0
2000-10-05,42.19,43.62,40.88,41.06,1756500,21.0635910231332,21.7775264382335,20.4095662722372,20.4994322685435,3518238.41046913,0.0,1.0
2000-10-06,42.0,44.44,41.69,42.44,1349000,20.9687324714765,22.1869159769623,20.8139632556156,21.188404906892,2702023.1230987,0.0,1.0
2000-10-09,42.19,43.06,41.56,41.94,562200,21.0635910231332,21.4979433386138,20.7490600360611,20.9387771393744,1126076.64922616,0.0,1.0
2000-10-10,41.75,42.75,41.69,42.5,557400,20.8439185877177,21.3431741227529,20.8139632556156,21.2183602389941,1116462.33418474,0.0,1.0
2000-10-11,40.81,42.5,40.81,41.62,1106700,20.3746183847847,21.2183602389941,20.3746183847847,20.7790153681632,2216700.51173708,0.0,1.0
2000-10-12,40.12,41.0,39.31,41.0,874500,20.0301320656104,20.4694769364414,19.625735082232,20.4694769364414,1751608.02160846,0.0,1.0
2000-10-13,40.25,41.06,39.94,40.38,702700,20.095035285165,20.4994322685435,19.9402660693041,20.1599385047196,1407495.66241768,0.0,1.0
2000-10-16,40.44,40.62,39.31,40.06,728600,20.1898938368217,20.279759833128,19.625735082232,20.0001767335083,1459372.90399533,0.0,1.0
2000-10-17,40.5,41.19,39.88,40.31,936200,20.2198491689238,20.564335488098,19.910310737202,20.1249906172671,1875192.02953669,0.0,1.0
2000-10-18,40.88,41.44,39.5,40.19,731700,20.4095662722372,20.6891493718568,19.7205936338886,20.0650799530629,1465582.14912625,0.0,1.0
2000-10-19,40.0,40.62,39.75,40.38,716800,19.9702214014062,20.279759833128,19.8454075176474,20.1599385047196,1435737.71285185,0.0,1.0
2000-10-20,39.69,40.0,39.25,39.25,758700,19.8154521855453,19.9702214014062,19.5957797501298,19.5957797501298,1519662.67123423,0.0,1.0
2000-10-23,39.38,40.0,39.38,39.69,475000,19.6606829696844,19.9702214014062,19.6606829696844,19.8154521855453,951416.592640386,0.0,1.0
2000-10-24,41.12,41.44,39.56,39.62,1190300,20.5293876006456,20.6891493718568,19.7505489659907,19.7805042980929,2384149.83204179,0.0,1.0
2000-10-25,43.19,44.62,41.81,41.94,2160100,21.5628465581684,22.2767819732686,20.8738739198198,20.9387771393744,4326642.0668684,0.0,1.0
2000-10-26,42.5,44.44,41.94,43.81,1786900,21.2183602389941,22.1869159769623,20.9387771393744,21.8723849898902,3579129.07239811,0.0,1.0
2000-10-27,42.75,43.62,41.56,42.12,862100,21.4480177851103,21.884503761088,20.8509852432557,21.1319417335402,1718330.12119122,0.21,1.0
2000-10-30,44.44,44.62,42.75,43.0,1129000,22.2959043361474,22.3862117794531,21.4480177851103,21.5734447897016,2250312.84865432,0.0,1.0
2000-10-31,44.62,44.75,42.0,44.0,1217900,22.3862117794531,22.4514338218406,21.0717367713364,22.0751528080667,2427507.54506297,0.0,1.0
2000-11-01,44.94,44.94,43.81,44.69,1379200,22.54675834533,22.54675834533,21.9798282845773,22.4213313407387,2749009.28331624,0.0,1.0
2000-11-02,44.75,45.62,43.5,44.94,994200,22.4514338218406,22.8879197978183,21.8242987988841,22.54675834533,1981630.67682207,0.0,1.0
2000-11-03,44.44,44.94,44.06,44.94,424700,22.2959043361474,22.54675834533,22.1052552891686,22.54675834533,846508.29656642,0.0,1.0
2000-11-06,44.38,44.94,44.06,44.44,531900,22.2658018550455,22.54675834533,22.1052552891686,22.2959043361474,1060178.39167337,0.0,1.0
2000-11-07,44.75,44.88,44.19,44.19,460900,22.4514338218406,22.516655864228,22.1704773315561,22.1704773315561,918661.817488729,0.0,1.0
2000-11-08,45.25,45.69,44.62,44.94,443200,22.7022878310232,22.9230393591038,22.3862117794531,22.54675834533,883382.333501853,0.0,1.0
2000-11-09,46.25,46.44,44.69,45.25,706500,23.2039958493883,23.2993203728777,22.4213313407387,22.7022878310232,1408189.57269644,0.0,1.0
2000-11-10,46.0,46.69,45.62,46.0,724500,23.078568844797,23.424747377469,22.8879197978183,23.078568844797,1444067.01403902,0.0,1.0
2000-11-13,45.5,46.69,44.75,45.75,633000,22.8277148356144,23.424747377469,22.4514338218406,22.9531418402057,1261690.02054755,0.0,1.0
2000-11-14,45.56,46.25,44.19,45.25,492600,22.8578173167163,23.2039958493883,22.1704773315561,22.7022878310232,981845.978075394,0.0,1.0
2000-11-15,46.31,46.56,44.62,45.62,658000,23.2340983304902,23.3595253350815,22.3862117794531,22.8879197978183,1311519.80019003,0.0,1.0
2000-11-16,45.38,46.31,44.88,45.69,606500,22.7675098734106,23.2340983304902,22.516655864228,22.9230393591038,1208870.45412652,0.0,1.0
2000-11-17,46.06,46.38,45.62,45.62,398500,23.1086713258989,23.2692178917758,22.8879197978183,22.8879197978183,794286.687501105,0.0,1.0
2000-11-20,46.75,47.62,46.12,46.44,731400,23.4548498585709,23.8913358345486,23.1387738070008,23.2993203728777,1457820.03322034,0.0,1.0
2000-11-21,47.06,47.12,45.88,47.0,549500,23.6103793442641,23.640481825366,23.0183638825932,23.5802768631622,1095258.55654167,0.0,1.0
2000-11-22,47.94,48.62,47.12,47.19,707700,24.0518824004254,24.3930438529137,23.640481825366,23.6756013866515,1410581.40211928,0.0,1.0
2000-11-24,47.0,47.94,46.69,47.94,202300,23.5802768631622,24.0518824004254,23.424747377469,24.0518824004254,403222.576866934,0.0,1.0
2000-11-27,45.81,46.31,45.25,46.12,636800,22.9832443213076,23.2340983304902,22.7022878310232,23.1387738070008,1269264.14705321,0.0,1.0
2000-11-28,45.44,45.56,44.62,45.12,680300,22.7976123545125,22.8578173167163,22.3862117794531,22.6370657886357,1355967.96363112,0.0,1.0
2000-11-29,44.81,45.5,44.56,45.44,1037100,22.4815363029425,22.8277148356144,22.3561092983512,22.7976123545125,2067138.57868857,0.0,1.0
2000-11-30,44.69,45.06,44.38,44.81,820500,22.4213313407387,22.6069633075338,22.2658018550455,22.4815363029425,1635413.36786613,0.0,1.0
2000-12-01,43.69,45.12,43.31,44.69,1051000,21.9196233223735,22.6370657886357,21.7289742753948,22.4213313407387,2094843.93616979,0.0,1.0
2000-12-04,43.25,43.94,42.62,43.0,1174900,21.6988717942928,22.0450503269648,21.3827957427228,21.5734447897016,2341800.32407791,0.0,1.0
2000-12-05,40.88,43.25,40.0,43.25,1801200,20.5098237907674,21.6988717942928,20.0683207346061,21.6988717942928,3590135.96368128,0.0,1.0
2000-12-06,38.81,40.62,38.75,40.19,1342100,19.4712881927516,20.3793797059925,19.4411857116497,20.1636452580955,2675061.8903268,0.0,1.0
2000-12-07,41.0,41.75,39.12,39.38,1074100,20.5700287529713,20.9463097667451,19.6268176784448,19.7572617632197,2140886.65255943,0.0,1.0
2000-12-08,41.12,41.88,39.94,41.0,806500,20.6302337151751,21.0115318091326,20.0382182535042,20.5700287529713,1607508.69126635,0.0,1.0
2000-12-11,39.94,40.25,39.19,40.19,983100,20.0382182535042,20.1937477391974,19.6619372397303,20.1636452580955,1959506.25466082,0.0,1.0
2000-12-12,39.5,40.94,39.5,40.0,1363200,19.8174667254235,20.5399262718693,19.8174667254235,20.0683207346061,2717118.22434506,0.0,1.0
2000-12-13,37.5,40.0,36.62,39.75,2881000,18.8140506886932,20.0683207346061,18.3725476325319,19.9428937300148,5742383.8059992,0.0,1.0
2000-12-14,34.0,37.88,32.5,37.5,5586000,17.0580726244152,19.004699735672,16.3055105968675,18.8140506886932,11133965.9633153,0.0,1.0
2000-12-15,30.06,34.38,28.38,28.5,9330200,15.0813430320565,17.2487216713939,14.238473561203,14.2986785234068,18596872.40081,0.0,1.0
2000-12-18,31.44,31.62,29.81,30.88,2614300,15.7737000974004,15.8640075407061,14.9559160274652,15.4927436071159,5210799.71677324,0.0,1.0
2000-12-19,31.5,31.69,29.5,29.5,2147300,15.8038025785023,15.8991271019917,14.800386541772,14.800386541772,4279979.43305175,0.0,1.0
2000-12-20,31.06,31.75,30.62,31.25,1766700,15.5830510504216,15.9292295830936,15.362299522341,15.678375573911,3521370.86777466,0.0,1.0
2000-12-21,32.12,32.56,31.06,31.12,1483800,16.1148615498887,16.3356130779694,15.5830510504216,15.6131535315235,2957497.08134037,0.0,1.0
2000-12-22,31.81,32.38,31.19,32.25,1538100,15.9593320641955,16.2453056346636,15.6482730928091,16.1800835922762,3065727.36272383,0.0,1.0
2000-12-26,31.5,31.94,31.06,31.69,1372100,15.8038025785023,16.024554106583,15.5830510504216,15.8991271019917,2734857.62589778,0.0,1.0
2000-12-27,32.31,32.69,31.5,31.5,1282500,16.2101860733781,16.4008351203568,15.8038025785023,15.8038025785023,2556267.69565913,0.0,1.0
2000-12-28,33.44,33.56,31.88,32.0,1319700,16.7771161341307,16.8373210963345,15.9944516254811,16.0546565876849,2630414.40776714,0.0,1.0
2000-12-29,35.5,35.75,34.0,34.44,2013900,17.8106346519629,17.9360616565542,17.0580726244152,17.2788241524959,4014087.72887948,0.0,1.0
2001-01-02,34.44,35.38,34.38,35.38,1145400,17.2788241524959,17.7504296897591,17.2487216713939,17.7504296897591,2283001.18409978,0.0,1.0
2001-01-03,33.5,35.38,33.31,35.0,1586300,16.8072186152326,17.7504296897591,16.7118940917432,17.5597806427803,3161799.17787453,0.0,1.0
2001-01-04,32.0,33.94,31.44,33.5,2925600,16.0546565876849,17.0279701433133,15.7737000974004,16.8072186152326,5831280.13288137,0.0,1.0
2001-01-05,32.25,33.5,32.19,32.75,1119300,16.1800835922762,16.8072186152326,16.1499811111743,16.4309376014587,2230978.89415303,0.0,1.0
2001-01-08,33.19,33.75,32.56,32.56,1037400,16.6516891295394,16.9326456198239,16.3356130779694,16.3356130779694,2067736.53604428,0.0,1.0
2001-01-09,33.25,33.31,32.31,32.94,813300,16.6817916106413,16.7118940917432,16.2101860733781,16.5262621249481,1621062.39132911,0.0,1.0
2001-01-10,34.0,34.31,33.38,33.62,2109400,17.0580726244152,17.2136021101084,16.7470136530288,16.8674235774364,4204437.48711374,0.0,1.0
2001-01-11,32.69,33.94,32.5,33.81,1535900,16.4008351203568,17.0279701433133,16.3055105968675,16.9627481009258,3061342.3421153,0.0,1.0
2001-01-12,33.5,33.69,32.69,32.69,1618700,16.8072186152326,16.902543138722,16.4008351203568,16.4008351203568,3226378.57229119,0.0,1.0
2001-01-16,33.06,33.75,32.62,33.5,1128700,16.5864670871519,16.9326456198239,16.3657155590713,16.8072186152326,2249714.89129862,0.0,1.0
2001-01-17,32.94,33.38,32.81,33.06,1473800,16.5262621249481,16.7470136530288,16.4610400825607,16.5864670871519,2937565.16948338,0.0,1.0
2001-01-18,33.31,33.81,32.94,32.94,938300,16.7118940917432,16.9627481009258,16.5262621249481,16.5262621249481,1870211.2895415,0.0,1.0
2001-01-19,33.5,33.75,33.44,33.5,2510300,16.8072186152326,16.9326456198239,16.7771161341307,16.8072186152326,5003507.83346053,0.0,1.0
2001-01-22,33.88,34.0,33.5,33.5,1496700,16.9978676622114,17.0580726244152,16.8072186152326,16.8072186152326,2983209.24763588,0.0,1.0
2001-01-23,33.75,34.5,33.62,33.88,1288400,16.9326456198239,17.3089266335978,16.8674235774364,16.9978676622114,2568027.52365476,0.0,1.0
2001-01-24,33.12,33.44,32.75,33.25,1249700,16.6165695682539,16.7771161341307,16.4309376014587,16.6817916106413,2490891.0247682,0.0,1.0
2001-01-25,33.38,33.69,32.38,33.19,1627600,16.7470136530288,16.902543138722,16.2453056346636,16.6516891295394,3244117.9738439,0.0,1.0
2001-01-26,32.81,33.38,32.56,33.38,1451500,16.4610400825607,16.7470136530288,16.3356130779694,16.7470136530288,2893117.00604228,0.0,1.0
2001-01-29,32.81,33.14,32.26,32.75,1007100,16.5663987664173,16.7330221005508,16.2886932095283,16.5361036147567,1994576.58033581,0.21,1.0
2001-01-30,33.15,33.74,32.3,32.71,1080600,16.7380712924942,17.035973617157,16.308889977302,16.515906846983,2140144.4272772,0.0,1.0
2001-01-31,33.75,33.96,33.3,33.6,1748100,17.0410228091004,17.1470558399126,16.8138091716458,16.9652849299489,3462138.13929603,0.0,1.0
2001-02-01,35.75,36.45,33.75,33.75,4577300,18.0508611977879,18.4043046338285,17.0410228091004,17.0410228091004,9065410.96333141,0.0,1.0
2001-02-02,34.77,36.13,34.6,36.0,1961400,17.556040387331,18.2427304916385,17.4702041242926,18.1770909963738,3884581.97266473,0.0,1.0
2001-02-05,35.19,35.38,34.75,35.15,1255100,17.7681064489554,17.8640410958807,17.5459420034441,17.7479096811816,2485744.28158025,0.0,1.0
2001-02-06,35.3,35.75,34.8,34.8,1218900,17.8236475603332,18.0508611977879,17.5711879631613,17.5711879631613,2414049.64131795,0.0,1.0
2001-02-07,36.45,36.55,35.0,35.8,1217700,18.4043046338285,18.4547965532628,17.6721718020301,18.076107157505,2411673.0234087,0.0,1.0
2001-02-08,37.06,37.4,36.4,36.7,1045800,18.7123053423781,18.883977868455,18.3790586741113,18.5305344324144,2071222.50790903,0.0,1.0
2001-02-09,36.2,37.05,36.05,36.71,1152100,18.2780748352425,18.7072561504347,18.202336956091,18.5355836243578,2281751.24436986,0.0,1.0
2001-02-12,36.27,36.5,35.68,36.4,884900,18.3134191788466,18.4295505935457,18.0155168541838,18.3790586741113,1752557.65657745,0.0,1.0
2001-02-13,36.29,36.77,35.63,36.26,801300,18.3235175627335,18.5658787760185,17.9902708944666,18.3083699869032,1586986.60889989,0.0,1.0
2001-02-14,36.21,36.58,36.04,36.39,1352000,18.283124027186,18.4699441290931,18.1972877641475,18.3740094821678,2677656.17775197,0.0,1.0
2001-02-15,36.62,36.65,36.21,36.21,1128100,18.4901408968669,18.5052884726972,18.283124027186,18.283124027186,2234218.88618491,0.0,1.0
2001-02-16,36.61,37.05,36.25,36.75,1384000,18.4850917049235,18.7072561504347,18.3033207949597,18.5557803921316,2741032.65533189,0.0,1.0
2001-02-20,36.68,37.15,36.19,36.25,770800,18.5204360485275,18.7577480698691,18.2730256432991,18.3033207949597,1526580.90370652,0.0,1.0
2001-02-21,36.61,36.99,36.5,36.78,719800,18.4850917049235,18.6769609987741,18.4295505935457,18.5709279679619,1425574.64256351,0.0,1.0
2001-02-22,35.86,36.67,35.55,36.36,1474200,18.1064023091657,18.5153868565841,17.9498773589191,18.3588619063375,2919675.10151032,0.0,1.0
2001-02-23,35.69,35.97,35.36,35.81,780700,18.0205660461272,18.1619434205435,17.8539427119938,18.0811563494485,1546188.00145782,0.0,1.0
2001-02-26,35.89,36.0,35.3,35.6,742800,18.121549884996,18.1770909963738,17.8236475603332,17.9751233186363,1471126.48582408,0.0,1.0
2001-02-27,36.17,36.85,35.5,36.1,831900,18.2629272594122,18.606272311566,17.9246313992019,18.2275829158082,1647590.3655857,0.0,1.0
2001-02-28,35.96,36.65,35.5,36.65,986500,18.1568942286,18.5052884726972,17.9246313992019,18.5052884726972,1953777.97289373,0.0,1.0
2001-03-01,35.03,35.95,34.97,35.9,1211500,17.6873193778604,18.1518450366566,17.6570242261998,18.1265990769394,2399393.8308776,0.0,1.0
2001-03-02,35.16,35.32,34.85,34.85,1639000,17.7529588731251,17.8337459442201,17.5964339228785,17.5964339228785,3246063.96104695,0.0,1.0
2001-03-05,34.8,35.08,34.65,34.75,1678200,17.5711879631613,17.7125653375776,17.4954500840098,17.5459420034441,3323700.14608237,0.0,1.0
2001-03-06,34.7,35.0,34.5,34.55,955400,17.520696043727,17.6721718020301,17.4197122048582,17.4449581645754,1892183.95874573,0.0,1.0
2001-03-07,34.68,34.69,34.25,34.65,2043800,17.5105976598401,17.5156468517835,17.2934824062723,17.4954500840098,4047776.40243304,0.0,1.0
2001-03-08,35.12,35.19,34.41,34.68,873000,17.7327621053513,17.7681064489554,17.3742694773673,17.5105976598401,1728989.52897742,0.0,1.0
2001-03-09,33.33,34.5,33.32,33.75,2273900,16.8289567474761,17.4197122048582,16.8239075555326,17.0410228091004,4503492.88653121,0.0,1.0
2001-03-12,32.02,33.3,31.0,33.3,2266900,16.1675126028858,16.8138091716458,15.6524950246552,16.8138091716458,4489629.28206061,0.0,1.0
2001-03-13,31.49,32.3,31.19,32.02,1880900,15.8999054298836,16.308889977302,15.7484296715805,16.1675126028858,3725150.52125273,0.0,1.0
2001-03-14,33.03,33.13,31.5,31.5,3020500,16.677480989173,16.7279729086073,15.9049546218271,15.9049546218271,5982145.3290679,0.0,1.0
2001-03-15,32.44,33.75,32.24,33.75,1692800,16.3795786645102,17.0410228091004,16.2785948256414,17.0410228091004,3352615.6639782,0.0,1.0
2001-03-16,32.31,32.31,31.82,32.0,2206900,16.3139391692455,16.3139391692455,16.0665287640171,16.1574142189989,4370798.38659824,0.0,1.0
2001-03-19,32.35,32.8,32.04,32.2,898800,16.3341359370192,16.5613495744739,16.1776109867727,16.2583980578677,1780086.81402624,0.0,1.0
2001-03-20,32.0,33.04,31.99,32.35,1091800,16.1574142189989,16.6825301811164,16.1523650270555,16.3341359370192,2162326.19443018,0.0,1.0
2001-03-21,31.92,32.1,31.86,31.99,1049500,16.1170206834514,16.2079061384333,16.0867255317908,16.1523650270555,2078550.41312921,0.0,1.0
2001-03-22,31.55,31.91,30.67,31.9,1190500,15.9302005815443,16.111971491508,15.4858716905218,16.1069222995646,2357803.01746576,0.0,1.0
2001-03-23,31.08,31.2,30.51,31.05,1137300,15.6928885602027,15.753478863524,15.4050846194268,15.6777409843724,2252439.62348914,0.0,1.0
2001-03-26,31.1,31.16,30.15,30.95,980500,15.7029869440896,15.7332820957502,15.2233137094631,15.627249064938,1941894.88334749,0.0,1.0
2001-03-27,32.14,33.3,31.15,31.2,1202700,16.228102906207,16.8138091716458,15.7282329038068,15.753478863524,2381965.29954312,0.0,1.0
2001-03-28,31.51,31.95,31.06,31.5,633900,15.9100038137705,16.1321682592817,15.6827901763158,15.9049546218271,1255448.41055989,0.0,1.0
2001-03-29,31.27,31.6,30.85,31.55,449400,15.788823207128,15.9554465412614,15.5767571455037,15.9302005815443,890043.407013119,0.0,1.0
2001-03-30,31.45,31.7,30.58,31.59,761300,15.8797086621099,16.0059384606958,15.4404289630308,15.950397349318,1507766.01192498,0.0,1.0
2001-04-02,31.48,32.43,30.76,31.5,740500,15.8948562379402,16.3745294725667,15.5313144180127,15.9049546218271,1466571.30149803,0.0,1.0
2001-04-03,30.75,31.18,30.19,31.0,781100,15.5262652260693,15.7433804796371,15.2435104772368,15.6524950246552,1546980.20742756,0.0,1.0
2001-04-04,31.4,31.67,30.13,30.65,1200800,15.8544627023927,15.9907908848655,15.2132153255762,15.4757733066349,2378202.32118681,0.0,1.0
2001-04-05,31.69,31.94,31.02,31.3,921600,16.0008892687524,16.1271190673383,15.6625934085421,15.8039707829583,1825242.55430193,0.0,1.0
2001-04-06,31.12,31.96,30.4,31.69,531800,15.7130853279765,16.1372174512252,15.349543508049,16.0008892687524,1053237.83678143,0.0,1.0
2001-04-09,30.91,31.62,30.7,31.62,545100,15.6070522971643,15.9655449251483,15.5010192663521,15.9655449251483,1079578.68527559,0.0,1.0
2001-04-10,31.12,31.5,30.56,30.66,683400,15.7130853279765,15.9049546218271,15.430330579144,15.4808224985783,1353483.89931634,0.0,1.0
2001-04-11,32.04,32.08,30.7,31.02,1890300,16.1776109867727,16.1978077545464,15.5010192663521,15.6625934085421,3743767.36154182,0.0,1.0
2001-04-12,32.2,32.74,31.79,32.03,1325200,16.2583980578677,16.5310544228133,16.0513811881867,16.1725617948292,2624578.37777878,0.0,1.0
2001-04-16,32.58,32.81,32.08,32.5,546400,16.4502673517183,16.5663987664173,16.1978077545464,16.4098738161708,1082153.35467727,0.0,1.0
2001-04-17,31.95,31.95,29.95,30.8,3891500,16.1321682592817,16.1321682592817,15.1223298705943,15.5515111857865,7707173.82819661,0.0,1.0
2001-04-18,31.78,32.51,30.7,31.1,1867200,16.0463319962433,16.4149230081142,15.5010192663521,15.7029869440896,3698017.46678882,0.0,1.0
2001-04-19,31.53,31.74,31.22,31.69,1217500,15.9201021976574,16.0261352284696,15.7635772474108,16.0008892687524,2411276.92042383,0.0,1.0
2001-04-20,31.88,32.0,31.3,31.53,819000,16.0968239156777,16.1574142189989,15.8039707829583,15.9201021976574,1622041.72306129,0.0,1.0
2001-04-23,31.75,32.1,31.7,31.9,683300,16.031184420413,16.2079061384333,16.0059384606958,16.1069222995646,1353285.84782391,0.0,1.0
2001-04-24,30.9,31.75,30.57,31.55,836300,15.6020031052208,16.031184420413,15.4353797710874,15.9302005815443,1656304.63125294,0.0,1.0
2001-04-25,31.28,31.95,30.5,31.05,1140800,15.7938723990715,16.1321682592817,15.4000354274834,15.6777409843724,2259371.42572444,0.0,1.0
2001-04-26,31.5,31.79,30.87,30.97,831600,16.0109876526392,16.158390396108,15.6907678995865,15.7415964318171,1636088.95143218,0.21,1.0
2001-04-27,32.05,32.55,31.35,31.68,1067200,16.2905445799076,16.5446872410606,15.9347448542933,16.1024790106543,2099608.13969265,0.0,1.0
2001-04-30,31.83,32.4,31.69,32.2,1405500,16.1787218090002,16.4684444427147,16.1075618638774,16.3667873782535,2765179.1982178,0.0,1.0
2001-05-01,32.29,32.48,31.64,32.0,2214700,16.412533057261,16.5091072684991,16.0821475977621,16.2651303137923,4357198.41358445,0.0,1.0
2001-05-02,32.44,32.53,32.01,32.29,714900,16.4887758556069,16.5345215346144,16.2702131670153,16.412533057261,1406493.49612657,0.0,1.0
2001-05-03,32.35,32.52,31.9,32.38,605000,16.4430301765994,16.5294386813914,16.2143017815617,16.4582787362685,1190276.35355515,0.0,1.0
2001-05-04,32.42,32.43,31.9,32.1,514500,16.4786101491608,16.4836930023838,16.2143017815617,16.3159588460229,1012226.75025475,0.0,1.0
2001-05-07,33.25,33.4,32.3,32.42,771700,16.9004869666748,16.9767297650207,16.4176159104841,16.4786101491608,1518241.75543555,0.0,1.0
2001-05-08,33.48,33.56,33.01,33.15,1034600,17.0173925908051,17.0580554165896,16.7784984893213,16.8496584344442,2035470.93452589,0.0,1.0
2001-05-09,33.0,33.59,32.95,33.3,878100,16.7734156360983,17.0733039762588,16.748001369983,16.9259012327901,1727573.00174674,0.0,1.0
2001-05-10,33.8,33.95,32.74,33.0,569200,17.1800438939431,17.256286692289,16.6412614522987,16.7734156360983,1119843.47180759,0.0,1.0
2001-05-11,33.38,34.0,33.3,33.57,467000,16.9665640585745,17.2817009584043,16.9259012327901,17.0631382698127,918775.30100869,0.0,1.0
2001-05-14,34.23,34.39,33.66,33.7,1027800,17.3986065825346,17.4799322341036,17.1088839488202,17.1292153617125,2022092.62179172,0.0,1.0
2001-05-15,33.86,34.24,33.55,34.24,495900,17.2105410132814,17.4036894357577,17.0529725633666,17.4036894357577,975633.130128927,0.0,1.0
2001-05-16,34.8,34.86,33.4,34.0,390200,17.6883292162491,17.7188263355874,16.9767297650207,17.2817009584043,767679.063069784,0.0,1.0
2001-05-17,34.36,34.75,33.94,34.55,586500,17.4646836744344,17.6629149501338,17.2512038390659,17.5612578856726,1153879.47332248,0.0,1.0
2001-05-18,34.21,34.5,33.9,34.36,447000,17.3884408760885,17.5358436195573,17.2308724261737,17.4646836744344,879427.322378766,0.0,1.0
2001-05-21,34.63,34.63,33.45,33.96,652900,17.6019207114571,17.6019207114571,17.002144031136,17.261369545512,1284514.76237381,0.0,1.0
2001-05-22,33.75,34.4,33.55,34.4,624800,17.1546296278278,17.4850150873267,17.0529725633666,17.4850150873267,1229230.85239877,0.0,1.0
2001-05-23,34.38,35.2,33.9,33.99,1383500,17.4748493808806,17.8916433451715,17.2308724261737,17.2766181051812,2721896.42172487,0.0,1.0
2001-05-24,34.28,34.8,34.14,34.5,506900,17.42402084865,17.6883292162491,17.3528609035271,17.5358436195573,997274.51837538,0.0,1.0
2001-05-25,33.85,34.3,33.72,34.3,873500,17.2054581600584,17.4341865550961,17.1393810681586,17.4341865550961,1718522.96666186,0.0,1.0
2001-05-29,34.58,34.8,33.9,33.9,545000,17.5765064453418,17.6883292162491,17.2308724261737,17.2308724261737,1072232.41766538,0.0,1.0
2001-05-30,34.25,35.07,34.1,34.58,510900,17.4087722889808,17.8255662532717,17.3325294906349,17.5765064453418,1005144.11410137,0.0,1.0
2001-05-31,34.64,34.67,34.22,34.22,745100,17.6070035646801,17.6222521243493,17.3935237293116,17.3935237293116,1465908.94385776,0.0,1.0
2001-06-01,34.36,34.69,34.02,34.5,339200,17.4646836744344,17.6324178307954,17.2918666648504,17.5358436195573,667341.717563484,0.0,1.0
2001-06-04,34.96,34.97,33.91,34.11,457100,17.769654867818,17.7747377210411,17.2359552793967,17.3376123438579,899298.051586877,0.0,1.0
2001-06-05,35.95,36.15,35.5,35.85,1134500,18.272857336901,18.3745144013622,18.0441289418633,18.2220288046704,2232014.08778234,0.0,1.0
2001-06-06,35.3,36.18,35.11,35.95,510800,17.9424718774021,18.3897629610314,17.8458976661639,18.272857336901,1004947.37420822,0.0,1.0
2001-06-07,35.1,35.7,35.06,35.35,436900,17.8408148129409,18.1457860063245,17.8204834000486,17.9678861435174,859556.593170653,0.0,1.0
2001-06-08,34.84,35.12,34.37,35.12,452500,17.7086606291413,17.850980519387,17.4697665276575,17.850980519387,890248.016501994,0.0,1.0
2001-06-11,34.99,35.07,34.51,34.69,366300,17.7849034274872,17.8255662532717,17.5409264727803,17.6324178307954,720658.228607029,0.0,1.0
2001-06-12,35.25,35.49,34.64,35.05,452700,17.9170576112868,18.0390460886402,17.6070035646801,17.8154005468256,890641.496288292,0.0,1.0
2001-06-13,34.88,35.18,34.69,35.0,219400,17.7289920420336,17.8814776387254,17.6324178307954,17.7899862807103,431647.325570247,0.0,1.0
2001-06-14,34.8,34.88,34.54,34.88,290800,17.6883292162491,17.7289920420336,17.5561750324495,17.7289920420336,572119.60927907,0.0,1.0
2001-06-15,34.37,34.76,34.21,34.55,688900,17.4697665276575,17.6679978033568,17.3884408760885,17.5612578856726,1355341.12390768,0.0,1.0
2001-06-18,33.94,34.48,33.92,34.12,458400,17.2512038390659,17.5256779131111,17.2410381326198,17.342695197081,901855.670197821,0.0,1.0
2001-06-19,33.58,33.95,33.52,33.92,670500,17.0682211230357,17.256286692289,17.0377240036974,17.2410381326198,1319140.98356815,0.0,1.0
2001-06-20,34.3,34.5,33.5,33.62,1096800,17.4341865550961,17.5358436195573,17.0275582972513,17.088552535928,2157843.14806494,0.0,1.0
2001-06-21,34.15,34.21,33.6,34.05,1005600,17.3579437567502,17.3884408760885,17.0783868294819,17.3071152245196,1978416.36551249,0.0,1.0
2001-06-22,34.52,34.57,33.96,34.15,794200,17.5460093260034,17.5714235921187,17.261369545512,17.3579437567502,1562508.23139422,0.0,1.0
2001-06-25,34.01,34.95,33.96,34.6,390100,17.2867838116273,17.764572014595,17.261369545512,17.5866721517879,767482.323176637,0.0,1.0
2001-06-26,34.87,35.0,33.4,33.85,880800,17.7239091888105,17.7899862807103,16.9767297650207,17.2054581600584,1732884.97886178,0.0,1.0
2001-06-27,34.39,34.7,34.03,34.7,491700,17.4799322341036,17.6375006840185,17.2969495180735,17.6375006840185,967370.054616642,0.0,1.0
2001-06-28,34.87,35.05,34.42,34.5,342600,17.7239091888105,17.8154005468256,17.4951807937728,17.5358436195573,674030.87393057,0.0,1.0
2001-06-29,33.85,35.0,33.5,34.87,1295100,17.2054581600584,17.7899862807103,17.0275582972513,17.7239091888105,2547978.35618062,0.0,1.0
2001-07-02,35.23,35.24,33.85,33.85,686500,17.9068919048407,17.9119747580637,17.2054581600584,17.2054581600584,1350619.36647208,0.0,1.0
2001-07-03,35.04,35.38,34.7,35.38,455500,17.8103176936025,17.9831347031866,17.6375006840185,17.9831347031866,896150.213296483,0.0,1.0
2001-07-05,34.99,35.18,34.4,35.18,520600,17.7849034274872,17.8814776387254,17.4850150873267,17.8814776387254,1024227.88373688,0.0,1.0
2001-07-06,34.65,34.99,34.43,34.99,329800,17.6120864179032,17.7849034274872,17.5002636469959,17.7849034274872,648848.167607419,0.0,1.0
2001-07-09,35.45,35.5,34.8,34.9,609500,18.018714675748,18.0441289418633,17.6883292162491,17.7391577484797,1199129.64874688,0.0,1.0
2001-07-10,35.11,35.6,34.83,35.45,512700,17.8458976661639,18.0949574740939,17.7035777759183,18.018714675748,1008685.43217806,0.0,1.0
2001-07-11,35.13,35.18,34.81,34.86,594000,17.8560633726101,17.8814776387254,17.6934120694721,17.7188263355874,1168634.96530869,0.0,1.0
2001-07-12,34.64,35.13,34.22,35.13,535000,17.6070035646801,17.8560633726101,17.3935237293116,17.8560633726101,1052558.42835042,0.0,1.0
2001-07-13,34.68,34.77,34.01,34.5,429100,17.6273349775724,17.6730806565799,17.2867838116273,17.5358436195573,844210.881504982,0.0,1.0
2001-07-16,34.83,35.39,34.66,34.68,287400,17.7035777759183,17.9882175564096,17.6171692711262,17.6273349775724,565430.452911983,0.0,1.0
2001-07-17,35.5,35.97,34.8,34.8,563000,18.0441289418633,18.2830230433471,17.6883292162491,17.6883292162491,1107645.59843231,0.0,1.0
2001-07-18,36.15,36.42,35.2,35.25,749100,18.3745144013622,18.5117514383848,17.8916433451715,17.9170576112868,1473778.53958374,0.0,1.0
2001-07-19,36.14,36.64,35.71,36.15,496500,18.3694315481391,18.6235742092921,18.1508688595475,18.3745144013622,976813.569487824,0.0,1.0
2001-07-20,35.97,36.6,35.74,35.95,477900,18.2830230433471,18.6032427963999,18.1661174192167,18.272857336901,940219.949361995,0.0,1.0
2001-07-23,35.5,35.72,35.0,35.72,445200,18.0441289418633,18.1559517127706,17.7899862807103,18.1559517127706,875886.004302071,0.0,1.0
2001-07-24,35.2,35.5,34.88,35.25,339100,17.8916433451715,18.0441289418633,17.7289920420336,17.9170576112868,667144.977670333,0.0,1.0
2001-07-25,36.15,36.25,34.61,35.15,489900,18.3745144013622,18.4253429335928,17.5917550050109,17.8662290790562,963828.736539947,0.0,1.0
2001-07-26,36.07,36.19,35.4,35.9,311300,18.3338515755777,18.3948458142544,17.9933004096327,18.2474430707857,612451.287374742,0.0,1.0
2001-07-27,35.8,36.2,35.61,36.07,262800,18.1966145385551,18.3999286674775,18.1000403273169,18.3338515755777,517032.439197179,0.0,1.0
2001-07-30,35.66,36.09,35.26,35.59,394100,18.2321945111165,18.4520443047166,18.0276830752094,18.1964050098328,770812.640871688,0.21,1.0
2001-07-31,37.38,37.95,35.77,35.91,1398300,19.111593685517,19.4030224816846,18.288435155991,18.3600141585584,2734908.18505678,0.0,1.0
2001-08-01,36.55,37.5,36.4,37.38,836400,18.6872324560098,19.1729471162891,18.6105406675446,19.111593685517,1635898.73845491,0.0,1.0
2001-08-02,36.62,37.2,36.15,36.8,571900,18.7230219572935,19.0195635393588,18.4827210201027,18.8150521034517,1118568.25504826,0.0,1.0
2001-08-03,36.1,36.99,35.8,36.87,533700,18.4571570906143,18.9121950355076,18.303773513684,18.8508416047354,1043853.6067831,0.0,1.0
2001-08-06,35.54,35.89,34.79,35.88,590500,18.1708410803444,18.3497885867631,17.7873821380186,18.3446758008654,1154947.63875852,0.0,1.0
2001-08-07,35.3,35.5,35.1,35.48,400500,18.0481342188001,18.1503899367537,17.9458785008466,18.1401643649583,783330.27827737,0.0,1.0
2001-08-08,35.66,36.9,34.51,35.7,2113200,18.2321945111165,18.8661799624285,17.6442241328836,18.2526456547072,4133167.40088823,0.0,1.0
2001-08-09,35.62,35.9,34.73,35.1,560700,18.2117433675258,18.3549013726608,17.7567054226325,17.9458785008466,1096662.38958832,0.0,1.0
2001-08-10,36.02,36.09,35.42,35.5,583800,18.4162548034329,18.4520443047166,18.1094876495723,18.1503899367537,1141843.23709944,0.0,1.0
2001-08-13,36.15,36.18,35.5,36.02,440500,18.4827210201027,18.4980593777957,18.1503899367537,18.4162548034329,861565.512062872,0.0,1.0
2001-08-14,36.0,36.34,35.53,36.23,497900,18.4060292316375,18.5798639521585,18.1657282944467,18.5236233072841,973833.072545074,0.0,1.0
2001-08-15,36.29,37.65,35.91,36.0,502300,18.5543000226702,19.2496389047542,18.3600141585584,18.4060292316375,982438.948261476,0.0,1.0
2001-08-16,36.99,37.0,36.04,36.29,380900,18.9121950355076,18.9173078214052,18.4264803752282,18.5543000226702,744995.013722469,0.0,1.0
2001-08-17,36.84,37.04,36.5,36.74,243700,18.8355032470424,18.9377589649959,18.6616685265214,18.7843753880656,476648.161838189,0.0,1.0
2001-08-20,37.35,37.55,36.6,36.84,357100,19.0962553278239,19.1985110457775,18.7127963854982,18.8355032470424,698445.049620097,0.0,1.0
2001-08-21,36.86,37.63,36.8,37.2,513700,18.8457288188378,19.2394133329589,18.8150521034517,19.0195635393588,1004735.98989035,0.0,1.0
2001-08-22,36.96,37.35,35.8,36.87,466200,18.8968566778145,19.0962553278239,18.303773513684,18.8508416047354,911831.649770061,0.0,1.0
2001-08-23,37.68,38.25,37.01,37.05,667500,19.2649772624473,19.5564060586149,18.9224206073029,18.9428717508936,1305550.46379561,0.0,1.0
2001-08-24,37.25,37.7,37.1,37.55,1216800,19.0451274688472,19.2752028342426,18.968435680382,19.1985110457775,2379915.81175506,0.0,1.0
2001-08-27,37.34,37.6,37.05,37.1,403300,19.0911425419263,19.2240749752659,18.9428717508936,18.968435680382,788806.744642352,0.0,1.0
2001-08-28,37.08,37.31,36.9,37.09,678700,18.9582101085866,19.0758041842332,18.8661799624285,18.9633228944843,1327456.32925556,0.0,1.0
2001-08-29,36.72,37.06,36.7,37.0,411300,18.7741498162703,18.9479845367913,18.7639242444749,18.9173078214052,804453.791399454,0.0,1.0
2001-08-30,36.94,37.2,36.66,36.75,519600,18.8866311060192,19.0195635393588,18.7434731008842,18.7894881739633,1016275.68687371,0.0,1.0
2001-08-31,37.25,37.5,36.91,36.95,619000,19.0451274688472,19.1729471162891,18.8712927483261,18.8917438919168,1210690.24283069,0.0,1.0
2001-09-04,38.01,38.54,37.9,38.0,945600,19.4336991970706,19.7046768496475,19.3774585521962,19.4285864111729,1849480.92668934,0.0,1.0
2001-09-05,38.42,38.44,37.3,38.05,832300,19.6433234188754,19.6535489906707,19.0706913983355,19.4541503406613,1627879.62699189,0.0,1.0
2001-09-06,38.4,38.69,38.03,38.42,1350600,19.63309784708,19.7813686381127,19.443924768866,19.6433234188754,2641612.66876758,0.0,1.0
2001-09-07,38.68,39.3,38.05,38.25,2031700,19.776255852215,20.093248577871,19.4541503406613,19.5564060586149,3973763.11205026,0.0,1.0
2001-09-10,39.28,39.71,38.6,38.6,1321000,20.0830230060756,20.3028727996757,19.7353535650336,19.7353535650336,2583718.5957663,0.0,1.0
2001-09-17,38.53,39.29,36.8,39.28,1514800,19.6995640637498,20.0881357919733,18.8150521034517,20.0830230060756,2962768.30345708,0.0,1.0
2001-09-18,38.0,39.2,37.6,39.2,810000,19.4285864111729,20.0421207188942,19.2240749752659,20.0421207188942,1584263.48415648,0.0,1.0
2001-09-19,38.72,39.21,38.09,38.7,1757800,19.7967069958057,20.0472335047919,19.474601484252,19.7864814240103,3438047.34870401,0.0,1.0
2001-09-20,37.7,38.75,37.23,38.5,1397000,19.2752028342426,19.8120453534987,19.0349018970518,19.6842257060568,2732365.53995877,0.0,1.0
2001-09-21,35.22,37.0,34.8,36.2,1373300,18.0072319316187,18.9173078214052,17.7924949239163,18.5082849495911,2686011.16394085,0.0,1.0
2001-09-24,36.4,36.65,35.4,36.0,1215700,18.6105406675446,18.7383603149865,18.0992620777769,18.4060292316375,2377764.34282596,0.0,1.0
2001-09-25,36.97,37.18,36.21,36.4,724400,18.9019694637122,19.0093379675634,18.5133977354887,18.6105406675446,1416840.0838555,0.0,1.0
2001-09-26,36.9,37.45,36.9,37.38,1044600,18.8661799624285,19.1473831868007,18.8661799624285,19.111593685517,2043113.13030846,0.0,1.0
2001-09-27,36.78,36.92,36.2,36.9,937500,18.8048265316563,18.8764055342238,18.5082849495911,18.8661799624285,1833638.29184778,0.0,1.0
2001-09-28,37.0,37.63,36.75,36.85,1002600,18.9173078214052,19.2394133329589,18.7894881739633,18.8406160329401,1960966.13483369,0.0,1.0
2001-10-01,37.3,37.4,36.63,37.0,926700,19.0706913983355,19.1218192573123,18.7281347431912,18.9173078214052,1812514.77872569,0.0,1.0
2001-10-02,37.18,37.29,36.65,37.2,485700,19.0093379675634,19.0655786124379,18.7383603149865,19.0195635393588,949971.326240495,0.0,1.0
2001-10-03,36.98,37.25,36.75,36.85,708500,18.9070822496099,19.0451274688472,18.7894881739633,18.8406160329401,1385741.57842576,0.0,1.0
2001-10-04,36.36,37.2,36.32,37.1,809100,18.5900895239539,19.0195635393588,18.5696383803632,18.968435680382,1582503.1913963,0.0,1.0
2001-10-05,36.73,36.83,36.2,36.4,992800,18.779262602168,18.8303904611447,18.5082849495911,18.6105406675446,1941798.50255623,0.0,1.0
2001-10-08,36.52,36.8,36.4,36.63,430000,18.6718940983167,18.8150521034517,18.6105406675446,18.7281347431912,841028.76319418,0.0,1.0
2001-10-09,36.14,36.59,35.9,36.4,519400,18.477608234205,18.7076835996005,18.3549013726608,18.6105406675446,1015884.51070478,0.0,1.0
2001-10-10,37.0,37.05,35.87,36.24,680800,18.9173078214052,18.9428717508936,18.3395630149677,18.5287360931818,1331563.6790293,0.0,1.0
2001-10-11,36.12,37.19,36.0,36.99,1184800,18.4673826624096,19.0144507534611,18.4060292316375,18.9121950355076,2317327.62472666,0.0,1.0
2001-10-12,35.7,36.2,35.7,36.0,1476400,18.2526456547072,18.5082849495911,18.2526456547072,18.4060292316375,2887662.47902299,0.0,1.0
2001-10-15,35.13,35.78,35.0,35.71,1077300,17.9612168585396,18.2935479418886,17.8947506418698,18.2577584406049,2107070.43392811,0.0,1.0
2001-10-16,35.28,35.5,34.83,35.15,676600,18.0379086470048,18.1503899367537,17.8078332816093,17.971442430335,1323348.97948181,0.0,1.0
2001-10-17,35.36,35.78,35.05,35.5,617700,18.0788109341862,18.2935479418886,17.9203145713582,18.1503899367537,1208147.59773266,0.0,1.0
2001-10-18,36.07,36.15,35.08,35.11,617000,18.4418187329213,18.4827210201027,17.9356529290512,17.9509912867443,1206778.48114141,0.0,1.0
2001-10-19,35.93,36.35,35.65,36.0,401800,18.3702397303538,18.5849767380562,18.2270817252188,18.4060292316375,785872.923375397,0.0,1.0
2001-10-22,36.56,36.65,36.05,36.05,335700,18.6923452419074,18.7383603149865,18.4315931611259,18.4315931611259,656589.199544852,0.0,1.0
2001-10-23,36.43,36.98,36.4,36.95,428700,18.6258790252376,18.9070822496099,18.6105406675446,18.8917438919168,838486.118096151,0.0,1.0
2001-10-24,36.38,36.95,36.26,36.8,395600,18.6003150957493,18.8917438919168,18.5389616649771,18.8150521034517,773746.462138642,0.0,1.0
2001-10-25,36.39,36.68,36.01,36.13,392400,18.6054278816469,18.7536986726796,18.4111420175352,18.4724954483073,767487.643435805,0.0,1.0
2001-10-26,36.9,36.96,36.17,36.39,437100,18.8661799624285,18.8968566778145,18.492946591898,18.6054278816469,854915.517191104,0.0,1.0
2001-10-29,35.8,36.94,35.8,36.82,475000,18.4111420175352,18.9974186069204,18.4111420175352,18.935705281722,923625.486338872,0.21,1.0
2001-10-30,36.12,36.36,35.44,35.85,374400,18.575710884731,18.6991375351279,18.2260020419399,18.4368559030346,728011.330705842,0.0,1.0
2001-10-31,35.7,36.8,35.7,36.8,678900,18.3597142465365,18.9254197275222,18.3597142465365,18.9254197275222,1320103.87931676,0.0,1.0
2001-11-01,37.48,38.05,36.25,36.45,4042000,19.2751285703134,19.568266865006,18.6425669870294,18.7454225290268,7859566.77006678,0.0,1.0
2001-11-02,38.01,38.01,37.25,37.5,2779700,19.5476957566065,19.5476957566065,19.1568446970164,19.2854141245131,5405056.34605508,0.0,1.0
2001-11-05,38.26,38.92,38.22,38.6,1796800,19.6762651841033,20.0156884726947,19.6556940757038,19.8511196054988,3493832.15548144,0.0,1.0
2001-11-06,38.86,38.99,38.4,38.7,929900,19.9848318100955,20.0516879123938,19.7482640635014,19.9025473764976,1808167.0310453,0.0,1.0
2001-11-07,38.72,39.36,38.66,38.86,818400,19.9128329306973,20.241970665089,19.8819762680981,19.9848318100955,1591358.10109417,0.0,1.0
2001-11-08,38.78,38.9,38.33,38.67,2003400,19.9436895932965,20.005402918495,19.7122646238024,19.8871190451979,3895560.63017115,0.0,1.0
2001-11-09,39.06,39.53,38.9,39.0,1615000,20.0876873520929,20.3293978757868,20.005402918495,20.0568306894937,3140326.65355216,0.0,1.0
2001-11-12,40.29,40.5,39.02,39.56,1819600,20.7202489353769,20.8282472544742,20.0671162436934,20.3448262070864,3538166.17882571,0.0,1.0
2001-11-13,39.14,40.6,38.89,40.39,1267600,20.1288295688918,20.8796750254729,20.0002601413951,20.7716767063756,2464816.13996454,0.0,1.0
2001-11-14,39.43,39.45,38.8,39.25,936000,20.2779701047881,20.2882556589878,19.9539751474963,20.1854001169904,1820028.3267646,0.0,1.0
2001-11-15,40.1,40.25,39.7,39.7,1944600,20.6225361704794,20.6996778269774,20.4168250864846,20.4168250864846,3781225.51733594,0.0,1.0
2001-11-16,39.87,40.25,39.85,40.2,1107500,20.5042522971824,20.6996778269774,20.4939667429826,20.6739639414781,2153505.73920063,0.0,1.0
2001-11-19,39.62,40.2,39.61,40.0,969900,20.3756828696856,20.6739639414781,20.3705400925857,20.5711083994807,1885946.01936857,0.0,1.0
2001-11-20,39.73,40.35,39.33,39.45,953800,20.4322534177842,20.7511055979761,20.2265423337894,20.2882556589878,1854639.97656845,0.0,1.0
2001-11-21,39.47,39.69,39.33,39.5,661100,20.2985412131876,20.4116823093847,20.2265423337894,20.3139695444872,1285492.2295129,0.0,1.0
2001-11-23,39.66,39.75,38.7,39.26,361500,20.3962539780851,20.4425389719839,19.9025473764976,20.1905428940903,702927.606971584,0.0,1.0
2001-11-26,39.1,40.15,39.07,40.15,1465300,20.1082584604924,20.6482500559787,20.0928301291927,20.6482500559787,2849238.78975231,0.0,1.0
2001-11-27,38.82,39.35,38.7,39.23,751600,19.964260701696,20.2368278879891,19.9025473764976,20.1751145627907,1461467.19059431,0.0,1.0
2001-11-28,38.5,39.05,38.5,38.97,321400,19.7996918345001,20.082544574993,19.7996918345001,20.041402358194,624954.171177504,0.0,1.0
2001-11-29,38.84,38.95,38.2,38.6,455000,19.9745462558957,20.0311168039943,19.645408521504,19.8511196054988,884735.992177237,0.0,1.0
2001-11-30,39.52,39.65,38.86,38.86,1516500,20.3242550986869,20.3911112009852,19.9848318100955,19.9848318100955,2948795.89480611,0.0,1.0
2001-12-03,39.61,39.92,39.0,39.45,659600,20.3705400925857,20.5299661826817,20.0568306894937,20.2882556589878,1282575.51745078,0.0,1.0
2001-12-04,39.91,40.08,39.47,39.51,922400,20.5248234055818,20.6122506162796,20.2985412131876,20.319112321587,1793583.47073469,0.0,1.0
2001-12-05,39.95,40.23,39.6,39.91,875800,20.5453945139813,20.6893922727777,20.3653973154859,20.5248234055818,1702970.94933807,0.0,1.0
2001-12-06,39.3,40.13,39.15,39.95,776700,20.2111140024898,20.637964501779,20.1339723459917,20.5453945139813,1510273.50576716,0.0,1.0
2001-12-07,39.42,39.5,38.96,39.11,394500,20.2728273276882,20.3139695444872,20.0362595810942,20.1134012375922,767095.272338285,0.0,1.0
2001-12-10,39.42,39.66,39.12,39.17,588400,20.2728273276882,20.3962539780851,20.1185440146921,20.1442579001914,1144128.91823535,0.0,1.0
2001-12-11,39.16,39.35,39.07,39.3,549900,20.1391151230916,20.2368278879891,20.0928301291927,20.2111140024898,1069266.6419742,0.0,1.0
2001-12-12,39.74,40.08,39.65,40.05,1475100,20.437396194884,20.6122506162796,20.3911112009852,20.59682228498,2868294.64189152,0.0,1.0
2001-12-13,40.37,40.72,39.62,39.65,1413800,20.7613911521759,20.9413883506713,20.3756828696856,20.3911112009852,2749098.3422861,0.0,1.0
2001-12-14,38.3,40.85,38.3,40.6,3388800,19.6968362925027,21.0082444529696,19.6968362925027,20.8796750254729,6589435.89074774,0.0,1.0
2001-12-17,38.5,38.93,37.67,38.45,2726200,19.7996918345001,20.0208312497946,19.3728413352109,19.7739779490008,5301026.94917272,0.0,1.0
2001-12-18,38.36,38.8,38.0,38.35,1760500,19.727692955102,19.9539751474963,19.5425529795066,19.7225501780021,3423247.72357807,0.0,1.0
2001-12-19,38.34,38.49,38.0,38.0,1356200,19.7174074009022,19.7945490574003,19.5425529795066,19.5425529795066,2637096.59910059,0.0,1.0
2001-12-20,38.72,39.25,38.4,38.5,1437700,19.9128329306973,20.1854001169904,19.7482640635014,19.7996918345001,2795571.28780926,0.0,1.0
2001-12-21,39.3,39.45,38.23,38.97,1628400,20.2111140024898,20.2882556589878,19.6608368528037,20.041402358194,3166382.61464046,0.0,1.0
2001-12-24,39.22,39.48,39.15,39.48,230400,20.1699717856908,20.3036839902874,20.1339723459917,20.3036839902874,448006.972742055,0.0,1.0
2001-12-26,40.0,40.35,39.37,39.47,857600,20.5711083994807,20.7511055979761,20.2471134421889,20.2985412131876,1667581.50965098,0.0,1.0
2001-12-27,39.98,40.09,39.57,40.0,542100,20.5608228452809,20.6173933933795,20.3499689841863,20.5711083994807,1054099.73925117,0.0,1.0
2001-12-28,39.6,40.1,39.4,39.9,275000,20.3653973154859,20.6225361704794,20.2625417734885,20.519680628482,534730.544722504,0.0,1.0
2001-12-31,39.55,39.88,39.21,39.35,429500,20.3396834299865,20.5093950742822,20.1648290085909,20.2368278879891,835151.887121149,0.0,1.0
2002-01-02,39.5,39.69,38.95,39.3,489700,20.3139695444872,20.4116823093847,20.0311168039943,20.2111140024898,952209.264547674,0.0,1.0
2002-01-03,39.61,40.2,39.18,39.68,604800,20.3705400925857,20.6739639414781,20.1494006772913,20.4065395322848,1176018.3034479,0.0,1.0
2002-01-04,39.19,39.74,38.75,39.61,571200,20.1545434543912,20.437396194884,19.9282612619969,20.3705400925857,1110683.95325634,0.0,1.0
2002-01-07,39.05,39.78,38.87,39.4,992400,20.082544574993,20.4579673032835,19.9899745871953,20.2625417734885,1929696.70030042,0.0,1.0
2002-01-08,39.1,39.16,38.75,38.95,394500,20.1082584604924,20.1391151230916,19.9282612619969,20.0311168039943,767095.272338283,0.0,1.0
2002-01-09,39.06,39.42,38.82,39.0,808700,20.0876873520929,20.2728273276882,19.964260701696,20.0568306894937,1572496.69642578,0.0,1.0
2002-01-10,38.95,39.15,38.45,38.81,656700,20.0311168039943,20.1339723459917,19.7739779490008,19.9591179245961,1276936.54079734,0.0,1.0
2002-01-11,39.31,39.7,38.77,38.85,541900,20.2162567795896,20.4168250864846,19.9385468161966,19.9796890329956,1053710.84430955,0.0,1.0
2002-01-14,39.1,39.81,39.06,39.2,693300,20.1082584604924,20.4733956345831,20.0876873520929,20.1596862314911,1348104.31511313,0.0,1.0
2002-01-15,39.7,39.98,39.16,39.25,645200,20.4168250864846,20.5608228452809,20.1391151230916,20.1854001169904,1254575.0816544,0.0,1.0
2002-01-16,39.7,40.1,39.62,39.86,616000,20.4168250864846,20.6225361704794,20.3756828696856,20.4991095200825,1197796.42017841,0.0,1.0
2002-01-17,40.03,40.26,39.7,39.75,757700,20.5865367307803,20.7048206040773,20.4168250864846,20.4425389719839,1473328.48631361,0.0,1.0
2002-01-18,40.11,40.16,39.76,39.8,573900,20.6276789475792,20.6533928330786,20.4476817490838,20.4682528574833,1115934.03496817,0.0,1.0
2002-01-22,39.9,40.12,39.46,40.11,609100,20.519680628482,20.6328217246791,20.2933984360877,20.6276789475792,1184379.54469265,0.0,1.0
2002-01-23,39.99,40.0,39.77,40.0,973600,20.5659656223808,20.5711083994807,20.4528245261837,20.5711083994807,1893140.57578848,0.0,1.0
2002-01-24,39.87,40.11,39.79,39.99,659600,20.5042522971824,20.6276789475792,20.4631100803834,20.5659656223808,1282575.51745078,0.0,1.0
2002-01-25,40.42,40.7,39.63,40.0,1135600,20.7871050376752,20.9311027964716,20.3808256467855,20.5711083994807,2208145.47849774,0.0,1.0
2002-01-28,40.75,40.89,40.05,40.19,868100,20.9568166819709,21.0288155613691,20.59682228498,20.6688211643782,1687998.49408585,0.0,1.0
2002-01-29,40.0,41.1,39.8,40.9,1471400,20.6791067185779,21.2477821533388,20.5757111849851,21.1443866197459,2846157.75724608,0.21,1.0
2002-01-30,40.44,40.58,39.85,40.0,1221000,20.9065768924823,20.9789537659973,20.6015600683833,20.6791067185779,2361804.14679724,0.0,1.0
2002-01-31,40.78,41.0,40.14,40.74,1333000,21.0823492995902,21.1960843865424,20.751483592093,21.0616701928716,2578447.93421844,0.0,1.0
2002-02-01,40.97,41.19,40.4,40.78,1379800,21.1805750565035,21.2943101434556,20.8858977857637,21.0823492995902,2668974.08824801,0.0,1.0
2002-02-04,41.4,42.0,40.35,40.5,1265700,21.4028754537282,21.7130620545068,20.8600489023655,20.9375955525602,2448268.22981266,0.0,1.0
2002-02-05,42.35,42.48,41.11,41.75,1826100,21.8940042382944,21.9612113351298,21.2529519300185,21.5838176375157,3532260.8947309,0.0,1.0
2002-02-06,42.04,42.42,41.78,42.38,1917700,21.7337411612254,21.9301926750519,21.5993269675547,21.9095135683333,3709444.56372896,0.0,1.0
2002-02-07,41.64,42.11,41.55,42.1,1034100,21.5269500940396,21.7699295979829,21.4804221039228,21.7647598213033,2000279.82653811,0.0,1.0
2002-02-08,41.84,41.95,41.31,41.39,1306300,21.6303456276325,21.6872131711086,21.3563474636114,21.3977056770485,2526801.60275285,0.0,1.0
2002-02-11,42.6,42.74,41.78,41.9,1233300,22.0232486552855,22.0956255288005,21.5993269675547,21.6613642877104,2385596.27702296,0.0,1.0
2002-02-12,42.5,43.0,42.24,42.7,2405800,21.9715508884891,22.2300397224713,21.8371366948183,22.074946422082,4653585.92658869,0.0,1.0
2002-02-13,42.8,43.3,42.5,42.6,864200,22.1266441888784,22.3851330228606,21.9715508884891,22.0232486552855,1671638.93829826,0.0,1.0
2002-02-14,42.9,43.13,42.77,42.9,604700,22.1783419556748,22.2972468193067,22.1111348588395,22.1783419556748,1169683.02012145,0.0,1.0
2002-02-15,43.9,43.92,42.82,43.05,1178100,22.6953196236393,22.7056591769986,22.1369837422377,22.2558886058695,2278821.83893679,0.0,1.0
2002-02-19,43.1,43.74,42.94,43.65,1486800,22.2817374892677,22.612603196765,22.1990210623934,22.5660752066482,2875946.27801649,0.0,1.0
2002-02-20,43.39,43.49,42.93,43.25,924000,22.4316610129774,22.4833587797739,22.1938512857138,22.3592841394624,1787311.24622494,0.0,1.0
2002-02-21,43.14,43.7,42.97,43.39,800700,22.3024165959863,22.5919240900464,22.2145303924324,22.4316610129774,1548809.64810856,0.0,1.0
2002-02-22,43.85,44.0,42.7,42.95,938100,22.6694707402411,22.7470173904357,22.074946422082,22.2041908390731,1814585.15160564,0.0,1.0
2002-02-25,44.52,44.72,43.7,43.8,1279300,23.0158457777773,23.1192413113701,22.5919240900464,22.6436218568428,2474574.97542809,0.0,1.0
2002-02-26,44.75,44.8,44.2,44.27,1044600,23.1347506414091,23.1605995248073,22.8504129240286,22.8866013607861,2020590.18160884,0.0,1.0
2002-02-27,45.27,45.35,44.6,44.65,1207300,23.4035790287506,23.4449372421877,23.0572039912144,23.0830528746126,2335303.96922875,0.0,1.0
2002-02-28,43.79,45.25,43.72,45.12,1756900,22.6384520801632,23.3932394753913,22.6022636434057,23.3260323785559,3398405.98321709,0.0,1.0
2002-03-01,44.8,45.2,43.7,43.8,1101700,23.1605995248073,23.3673905919931,22.5919240900464,22.6436218568428,2131039.82680304,0.0,1.0
2002-03-04,44.95,45.0,43.8,44.8,828100,23.238146175002,23.2639950584002,22.6436218568428,23.1605995248073,1601810.00324553,0.0,1.0
2002-03-05,43.69,44.7,42.41,44.35,1467500,22.5867543133668,23.1089017580109,21.9250228983723,22.9279595742233,2838613.91107694,0.0,1.0
2002-03-06,43.7,43.9,43.15,43.2,602300,22.5919240900464,22.6953196236393,22.307586372666,22.3334352560642,1165040.65324814,0.0,1.0
2002-03-07,43.68,43.8,42.51,43.65,611700,22.5815845366871,22.6436218568428,21.9767206651687,22.5660752066482,1183223.25683528,0.0,1.0
2002-03-08,43.33,43.82,42.91,43.7,473400,22.4006423528996,22.6539614102021,22.1835117323545,22.5919240900464,915706.865760696,0.0,1.0
2002-03-11,42.94,43.2,42.45,42.9,715200,22.1990210623934,22.3334352560642,21.9457020050908,22.1783419556748,1383425.32824684,0.0,1.0
2002-03-12,42.85,43.45,42.26,42.85,1857800,22.1524930722766,22.4626796730553,21.8474762481776,22.1524930722766,3593578.82384923,0.0,1.0
2002-03-13,42.69,43.23,42.09,43.0,992900,22.0697766454023,22.3489445861031,21.7595900446236,22.2300397224713,1920585.86187959,0.0,1.0
2002-03-14,42.8,43.15,42.5,43.09,496700,22.1266441888784,22.307586372666,21.9715508884891,22.2765677125881,960776.51082243,0.0,1.0
2002-03-15,44.17,44.38,43.35,43.42,1122500,22.8349035939897,22.9434689042622,22.4109819062589,22.4471703430164,2171273.67303841,0.0,1.0
2002-03-18,44.42,44.55,43.04,43.05,1163900,22.9641480109808,23.0313551078162,22.2507188291899,22.2558886058695,2251354.50160303,0.0,1.0
2002-03-19,44.44,44.75,43.75,44.42,1030300,22.9744875643401,23.1347506414091,22.6177729734446,22.9641480109808,1992929.41232203,0.0,1.0
2002-03-20,44.1,45.05,43.9,44.0,1183900,22.7987151572322,23.2898439417984,22.6953196236393,22.7470173904357,2290040.89221396,0.0,1.0
2002-03-21,44.25,44.45,43.96,44.45,510700,22.8762618074269,22.9796573410197,22.7263382837172,22.9796573410197,987856.984250079,0.0,1.0
2002-03-22,43.85,44.46,43.65,43.95,576100,22.6694707402411,22.9848271176994,22.5660752066482,22.7211685070375,1114361.48154782,0.0,1.0
2002-03-25,43.1,43.75,43.08,43.75,709100,22.2817374892677,22.6177729734446,22.2713979359084,22.6177729734446,1371625.9791105,0.0,1.0
2002-03-26,43.38,43.6,43.0,43.0,444300,22.4264912362978,22.54022632325,22.2300397224713,22.2300397224713,859418.167421795,0.0,1.0
2002-03-27,43.8,44.12,43.39,43.5,548600,22.6436218568428,22.8090547105915,22.4316610129774,22.4885285564535,1061167.69445779,0.0,1.0
2002-03-28,43.63,43.79,43.1,43.5,735700,22.5557356532889,22.6384520801632,22.2817374892677,22.4885285564535,1423078.87862304,0.0,1.0
2002-04-01,43.43,43.63,42.81,43.63,491300,22.452340119696,22.5557356532889,22.131813965558,22.5557356532889,950331.18535748,0.0,1.0
2002-04-02,43.87,44.1,42.83,43.4,641900,22.6798102936004,22.7987151572322,22.1421535189173,22.4368307896571,1241639.70665778,0.0,1.0
2002-04-03,43.44,43.97,43.0,43.97,396600,22.4575098963756,22.7315080603968,22.2300397224713,22.7315080603968,767151.125814731,0.0,1.0
2002-04-04,43.6,43.79,43.07,43.19,453600,22.54022632325,22.6384520801632,22.2662281592288,22.3282654793845,877407.339055876,0.0,1.0
2002-04-05,43.56,43.75,43.1,43.52,456000,22.5195472165314,22.6177729734446,22.2817374892677,22.4988681098128,882049.705929189,0.0,1.0
2002-04-08,43.79,43.9,43.49,43.56,377200,22.6384520801632,22.6953196236393,22.4833587797739,22.5195472165314,729625.326922128,0.0,1.0
2002-04-09,44.01,44.45,43.23,43.9,619000,22.7521871671154,22.9796573410197,22.3489445861031,22.6953196236393,1197343.78940826,0.0,1.0
2002-04-10,45.0,45.25,44.01,44.01,566500,23.2639950584002,23.3932394753913,22.7521871671154,22.7521871671154,1095792.01405457,0.0,1.0
2002-04-11,45.02,45.49,44.66,44.75,777900,23.2743346117595,23.5173141157028,23.0882226512923,23.1347506414091,1504707.1628121,0.0,1.0
2002-04-12,45.61,45.76,45.0,45.02,597800,23.5793514358585,23.6568980860532,23.2639950584002,23.2743346117595,1156336.21536068,0.0,1.0
2002-04-15,44.94,45.8,44.92,45.8,810400,23.2329763983223,23.6775771927717,23.222636844963,23.6775771927717,1567572.54755486,0.0,1.0
2002-04-16,45.09,45.35,44.85,45.02,535800,23.310523048517,23.4449372421877,23.1864484082055,23.2743346117595,1036408.4044668,0.0,1.0
2002-04-17,44.87,45.45,44.64,44.95,301400,23.1967879615648,23.4966350089842,23.077883097933,23.238146175002,583003.906506706,0.0,1.0
2002-04-18,44.28,44.65,43.85,44.3,948500,22.8917711374658,23.0830528746126,22.6694707402411,22.9021106908251,1834702.07472332,0.0,1.0
2002-04-19,44.34,44.81,44.1,44.28,540300,22.9227897975437,23.1657693014869,22.7987151572322,22.8917711374658,1045112.84235425,0.0,1.0
2002-04-22,44.23,44.74,44.05,44.09,557900,22.8659222540676,23.1295808647294,22.772866273834,22.7935453805525,1079156.86609187,0.0,1.0
2002-04-23,44.93,45.0,44.32,44.48,504700,23.2278066216427,23.2639950584002,22.9124502441844,22.9951666710587,976251.067066801,0.0,1.0
2002-04-24,44.46,45.43,44.3,45.43,444700,22.9848271176994,23.4862954556249,22.9021106908251,23.4862954556249,860191.895234014,0.0,1.0
2002-04-25,44.99,45.75,44.6,44.7,757600,23.2588252817205,23.6517283093735,23.0572039912144,23.1089017580109,1465440.47634201,0.0,1.0
2002-04-26,44.81,45.75,44.72,44.87,536000,23.2743346117595,23.7625710441418,23.2275885703612,23.3054986393584,1031959.03988871,0.21,1.0
2002-04-29,44.22,44.9,44.16,44.56,510700,22.9678883403705,23.3210806531578,22.9367243127717,23.1444844967642,983249.032968597,0.0,1.0
2002-04-30,44.25,44.6,44.0,44.5,832500,22.98347035417,23.1652605151634,22.8536202391747,23.1133204691653,1602809.51624506,0.0,1.0
2002-05-01,44.58,45.1,44.12,44.4,742300,23.1548725059638,23.424960745154,22.9159482943724,23.0613804231672,1429147.7524429,0.0,1.0
2002-05-02,46.39,46.4,44.58,44.59,1248600,24.0949873385298,24.1001813431297,23.1548725059638,23.1600665105636,2403925.47986017,0.0,1.0
2002-05-03,47.11,47.3,46.2,46.6,1228800,24.4689556697163,24.5676417571128,23.9963012511334,24.2040614351259,2365804.60487921,0.0,1.0
2002-05-06,46.55,47.5,46.49,47.2,475100,24.1780914121268,24.671521849109,24.146927384528,24.5157017111146,914708.46987151,0.0,1.0
2002-05-07,46.47,47.0,46.0,46.95,1029000,24.1365393753283,24.4118216191184,23.8924211591372,24.3858515961193,1981130.32098039,0.0,1.0
2002-05-08,46.0,46.78,46.0,46.47,1296800,23.8924211591372,24.2975535179225,23.8924211591372,24.1365393753283,2496724.7815815,0.0,1.0
2002-05-09,46.48,47.75,45.8,46.0,1159000,24.1417333799282,24.8013719641043,23.7885410671409,23.8924211591372,2231418.89408772,0.0,1.0
2002-05-10,47.16,47.74,46.46,46.95,874500,24.4949256927154,24.7961779595045,24.1313453707285,24.3858515961193,1683671.9783259,0.0,1.0
2002-05-13,47.43,47.95,47.2,47.39,420300,24.6351638169103,24.9052520561006,24.5157017111146,24.6143877985111,809202.209823186,0.0,1.0
2002-05-14,47.11,47.36,46.5,47.35,966400,24.4689556697163,24.5988057847116,24.1521213891278,24.5936117801118,1860606.74654563,0.0,1.0
2002-05-15,47.13,47.35,46.81,47.11,503400,24.479343678916,24.5936117801118,24.313135531722,24.4689556697163,969194.366940258,0.0,1.0
2002-05-16,47.3,47.59,46.8,47.25,317400,24.5676417571128,24.7182678905073,24.3079415271221,24.5416717341137,611089.177725145,0.0,1.0
2002-05-17,47.62,47.69,46.76,47.1,952000,24.7338499043068,24.7702079365055,24.2871655087229,24.4637616651165,1832882.47383219,0.0,1.0
2002-05-20,47.23,47.7,47.03,47.4,549500,24.5312837249141,24.7754019411053,24.4274036329178,24.6195818031109,1057950.54555755,0.0,1.0
2002-05-21,46.5,47.0,46.35,46.5,955300,24.1521213891278,24.4118216191184,24.0742113201306,24.1521213891278,1839235.95299569,0.0,1.0
2002-05-22,46.39,46.8,45.95,46.35,822600,24.0949873385298,24.3079415271221,23.8664511361381,24.0742113201306,1583749.07875459,0.0,1.0
2002-05-23,46.09,46.45,45.53,46.2,620500,23.9391672005355,24.1261513661287,23.648302942946,23.9963012511334,1194646.61240848,0.0,1.0
2002-05-24,45.68,46.91,45.54,46.5,626500,23.7262130119432,24.3650755777201,23.6534969475458,24.1521213891278,1206198.39270574,0.0,1.0
2002-05-28,45.42,45.95,45.1,45.93,605100,23.591168892348,23.8664511361381,23.424960745154,23.8560631269385,1164997.04297885,0.0,1.0
2002-05-29,45.41,45.96,45.05,45.6,416900,23.5859748877482,23.8716451407379,23.398990722155,23.6846609751447,802656.20098807,0.0,1.0
2002-05-30,45.32,45.8,44.9,44.9,436000,23.5392288463499,23.7885410671409,23.3210806531578,23.3210806531578,839429.368267687,0.0,1.0
2002-05-31,45.8,46.49,45.4,45.5,465100,23.7885410671409,24.146927384528,23.5807808831484,23.6327209291465,895455.502709406,0.0,1.0
2002-06-03,45.21,46.9,45.21,45.65,614900,23.482094795752,24.3598815731203,23.482094795752,23.7106309981437,1183864.95079771,0.0,1.0
2002-06-04,45.64,46.28,45.0,45.22,893900,23.7054369935439,24.0378532879319,23.3730206991559,23.4872888003518,1721022.73462038,0.0,1.0
2002-06-05,46.8,46.96,45.45,45.65,752800,24.3079415271221,24.3910456007191,23.6067509061475,23.7106309981437,1449363.36796311,0.0,1.0
2002-06-06,46.58,47.4,46.57,47.0,697700,24.1936734259263,24.6195818031109,24.1884794213265,24.4118216191184,1343279.51889992,0.0,1.0
2002-06-07,46.75,47.0,46.4,46.58,886200,24.2819715041231,24.4118216191184,24.1001813431297,24.1936734259263,1706197.94990556,0.0,1.0
2002-06-10,47.16,47.72,46.42,46.9,1155400,24.4949256927154,24.7857899503049,24.1105693523293,24.3598815731203,2224487.82590937,0.0,1.0
2002-06-11,46.32,47.55,46.19,47.05,718100,24.0586293063312,24.6974918721081,23.9911072465336,24.4377916421175,1382555.57191061,0.0,1.0
2002-06-12,46.07,46.9,45.6,46.45,1564900,23.9287791913358,24.3598815731203,23.6846609751447,24.1261513661287,3012896.83119749,0.0,1.0
2002-06-13,45.34,46.25,45.23,46.16,1162200,23.5496168555495,24.0222712741325,23.4924828049516,23.9755252327342,2237579.8435796,0.0,1.0
2002-06-14,44.98,45.3,44.5,44.75,1249400,23.3626326899563,23.5288408371503,23.1133204691653,23.2431705841606,2405465.71723313,0.0,1.0
2002-06-17,45.47,45.5,44.89,45.0,866000,23.6171389153471,23.6327209291465,23.315886648558,23.3730206991559,1667306.95623811,0.0,1.0
2002-06-18,45.2,45.54,44.97,45.5,567200,23.4769007911522,23.6534969475458,23.3574386853565,23.6327209291465,1092028.29743447,0.0,1.0
2002-06-19,45.22,45.37,44.62,44.85,1100000,23.4872888003518,23.565198869349,23.175648524363,23.2951106301587,2117826.38783132,0.0,1.0
2002-06-20,44.87,44.99,44.45,44.9,975600,23.3054986393584,23.3678266945561,23.0873504461662,23.3210806531578,1878319.47633475,0.0,1.0
2002-06-21,43.82,44.45,43.78,44.0,1160400,22.760128156378,23.0873504461662,22.7393521379788,22.8536202391747,2234114.30949042,0.0,1.0
2002-06-24,42.57,43.7,42.49,43.6,1222400,22.1108775814015,22.6978001011803,22.069325544603,22.6458600551822,2353482.70589546,0.0,1.0
2002-06-25,41.6,43.0,41.58,42.67,1003900,21.6070591352197,22.3342197791934,21.5966711260201,22.1628176273996,1932805.37340351,0.0,1.0
2002-06-26,41.53,42.34,40.6,41.35,2267200,21.570701103021,21.9914154756058,21.0876586752384,21.4772090202244,4365032.71499197,0.0,1.0
2002-06-27,42.4,42.49,40.78,41.74,1177800,22.0225795032047,22.069325544603,21.1811507580351,21.6797751996171,2267614.47235248,0.0,1.0
2002-06-28,41.35,42.5,41.17,42.4,1309000,21.4772090202244,22.0745195492028,21.3837169374278,22.0225795032047,2520213.40151927,0.0,1.0
2002-07-01,42.68,43.1,41.2,41.3,1284100,22.1680116319994,22.3861598251916,21.3992989512272,21.4512389972253,2472273.51328564,0.0,1.0
2002-07-02,41.17,42.4,41.0,42.25,1291300,21.3837169374278,22.0225795032047,21.2954188592309,21.9446694342075,2486135.64964234,0.0,1.0
2002-07-03,41.11,42.1,40.35,40.85,877600,21.3525529098289,21.8667593652103,20.9578085602431,21.2175087902338,1689640.39814615,0.0,1.0
2002-07-05,42.1,42.2,40.6,40.75,345600,21.8667593652103,21.9186994112084,21.0876586752384,21.1655687442356,665382.545122276,0.0,1.0
2002-07-08,42.1,42.3,41.6,41.61,990000,21.8667593652103,21.9706394572066,21.6070591352197,21.6122531398195,1906043.74904819,0.0,1.0
2002-07-09,40.98,42.69,40.98,42.1,637300,21.2850308500313,22.1732056365992,21.2850308500313,21.8667593652103,1226991.59724082,0.0,1.0
2002-07-10,39.91,41.15,39.91,40.75,1040100,20.7292723578514,21.3733289282281,20.7292723578514,21.1655687442356,2002501.11453032,0.0,1.0
2002-07-11,38.2,40.0,38.0,39.4,1883900,19.8410975712835,20.7760183992497,19.7372174792872,20.464378123261,3627066.48366856,0.0,1.0
2002-07-12,36.98,38.64,36.5,37.75,2190100,19.2074290101063,20.0696337736752,18.9581167893154,19.6073673642919,4216592.33817216,0.0,1.0
2002-07-15,36.6,37.3,35.0,37.3,1961400,19.0100568353135,19.3736371573003,18.1790160993435,19.3736371573003,3776276.97917486,0.0,1.0
2002-07-16,35.52,36.59,35.0,36.1,1347400,18.4491043385337,19.0048628307137,18.1790160993435,18.7503566053229,2594144.79542175,0.0,1.0
2002-07-17,35.0,36.6,34.75,36.33,1253600,18.1790160993435,19.0100568353135,18.0491659843482,18.8698187111185,2413551.96344122,0.0,1.0
2002-07-18,33.65,35.5,33.33,35.25,2102400,17.4778254783688,18.4387163293341,17.3116173311748,18.3088662143388,4047743.81616051,0.0,1.0
2002-07-19,32.18,33.95,31.92,33.65,2076300,16.7143068021964,17.6336456163632,16.5792626826013,17.4778254783688,3997493.57186742,0.0,1.0
2002-07-22,33.91,34.5,32.75,33.11,2187000,17.6128695979639,17.9193158693529,17.0103650643857,17.1973492299789,4210623.91835191,0.0,1.0
2002-07-23,35.1,35.68,34.09,34.35,1561900,18.2309561453416,18.5322084121307,17.7063616807606,17.8414058003557,3007120.94104885,0.0,1.0
2002-07-24,37.16,37.54,34.9,34.9,1971700,19.300921092903,19.4982932676958,18.1270760533454,18.1270760533454,3796107.53535182,0.0,1.0
2002-07-25,37.2,37.81,36.0,37.5,1334200,19.3216971113022,19.6385313918908,18.6984165593247,19.4775172492966,2568730.87876777,0.0,1.0
2002-07-26,37.43,37.44,36.52,37.1,884500,19.4411592170979,19.4463532216977,18.968504798515,19.2697570653041,1702924.945488,0.0,1.0
2002-07-29,38.1,38.61,37.3,38.15,835900,19.9034256264812,20.1698494340798,19.4855059282874,19.9295456076183,1600116.01006145,0.22,1.0
2002-07-30,37.24,37.91,36.77,37.9,881500,19.4541619509228,19.8041696981602,19.208634128234,19.7989457019328,1687405.50648304,0.0,1.0
2002-07-31,38.5,39.25,36.85,37.24,1576500,20.1123854755781,20.5041851926348,19.2504260980534,19.4541619509228,3017804.62957517,0.0,1.0
2002-08-01,37.99,39.09,37.7,38.3,903800,19.8459616679796,20.4206012529961,19.6944657773843,20.0079055510297,1730093.13302254,0.0,1.0
2002-08-02,38.03,38.68,37.42,38.1,758300,19.8668576528893,20.2064174076717,19.5481938830165,19.9034256264812,1451570.72667735,0.0,1.0
2002-08-05,37.01,38.24,36.87,37.55,929600,19.3340100376921,19.9765615736651,19.2608740905082,19.616105833973,1779480.61126107,0.0,1.0
2002-08-06,36.67,38.1,36.57,37.2,1060800,19.1563941659597,19.9034256264812,19.1041542036855,19.4332659660132,2030629.33780739,0.0,1.0
2002-08-07,38.4,39.0,37.45,39.0,1873900,20.0601455133039,20.3735852869493,19.5638658716987,20.3735852869493,3587100.59965804,0.0,1.0
2002-08-08,39.89,40.0,38.65,38.65,948300,20.8385209511899,20.8959849096916,20.1907454189895,20.1907454189895,1815276.96176729,0.0,1.0
2002-08-09,40.84,41.4,39.96,39.99,1372300,21.3348005927951,21.6273443815308,20.8750889247819,20.8907609134641,2626916.13902061,0.0,1.0
2002-08-12,40.9,41.5,40.1,40.84,775600,21.3661445701596,21.679584343805,20.9482248719658,21.3348005927951,1484687.13650396,0.0,1.0
2002-08-13,40.71,41.6,40.4,40.4,668000,21.2668886418386,21.7318243060792,21.1049447587885,21.1049447587885,1278714.55284251,0.0,1.0
2002-08-14,41.69,41.69,39.9,40.85,1125000,21.778840272126,21.778840272126,20.8437449474173,21.3400245890225,2153523.76040093,0.0,1.0
2002-08-15,42.2,42.47,41.35,41.68,1381300,22.0452640797246,22.186311977865,21.6012244003937,21.7736162758986,2644144.32910382,0.0,1.0
2002-08-16,41.63,42.05,41.2,42.0,1067600,21.7474962947615,21.9669041363133,21.5228644569823,21.9407841551761,2043646.19253691,0.0,1.0
2002-08-19,41.96,41.96,41.31,41.64,903700,21.9198881702665,21.9198881702665,21.580328415484,21.7527202909889,1729901.70868828,0.0,1.0
2002-08-20,42.85,43.48,41.5,41.84,1417700,22.3848238345071,22.7139355968347,21.679584343805,21.8572002155374,2713822.78677368,0.0,1.0
2002-08-21,42.85,43.07,42.0,42.9,764000,22.3848238345071,22.4997517515104,21.9407841551761,22.4109438156442,1462481.91373005,0.0,1.0
2002-08-22,43.1,43.3,42.49,42.5,615600,22.5154237401927,22.6199036647411,22.1967599703199,22.2019839665473,1178408.20169139,0.0,1.0
2002-08-23,42.77,43.21,42.54,42.85,645200,22.3430318646877,22.5728876986943,22.222879951457,22.3848238345071,1235069.80463171,0.0,1.0
2002-08-26,42.39,42.85,41.55,42.68,778300,22.1445200080456,22.3848238345071,21.7057043249421,22.2960158986409,1489855.59352893,0.0,1.0
2002-08-27,43.38,43.45,42.4,42.85,671200,22.6616956345605,22.6982636081525,22.1497440042731,22.3848238345071,1284840.13153876,0.0,1.0
2002-08-28,43.06,43.35,42.71,43.2,610200,22.494527755283,22.6460236458782,22.3116878873232,22.5676637024669,1168071.28764146,0.0,1.0
2002-08-29,42.55,42.91,42.24,42.6,610000,22.2281039476844,22.4161678118716,22.0661600646343,22.2542239288215,1167688.43897295,0.0,1.0
2002-08-30,43.06,43.5,42.0,42.3,423000,22.494527755283,22.7243835892896,21.9407841551761,22.0975040419988,809724.933910747,0.0,1.0
2002-09-03,41.9,42.4,41.36,42.31,958900,21.8885441929019,22.1497440042731,21.6064483966211,22.1027280382262,1835567.94119862,0.0,1.0
2002-09-04,42.47,42.6,41.6,41.8,848100,22.186311977865,22.2542239288215,21.7318243060792,21.8363042306277,1623469.77884091,0.0,1.0
2002-09-05,42.82,43.26,42.2,42.2,998900,22.3691518458248,22.5990076798314,22.0452640797246,22.0452640797246,1912137.67490177,0.0,1.0
2002-09-06,42.65,43.2,42.0,43.05,815600,22.2803439099586,22.5676637024669,21.9407841551761,22.4893037590555,1561256.87020711,0.0,1.0
2002-09-09,43.16,43.25,42.1,42.2,840100,22.5467677175572,22.593783683604,21.9930241174504,22.0452640797246,1608155.83210028,0.0,1.0
2002-09-10,43.3,43.41,42.86,43.15,764100,22.6199036647411,22.6773676232428,22.3900478307345,22.5415437213298,1462673.33806431,0.0,1.0
2002-09-11,43.45,43.85,43.35,43.63,683300,22.6982636081525,22.9072234572494,22.6460236458782,22.7922955402461,1308002.47598396,0.0,1.0
2002-09-12,42.68,43.3,42.5,43.2,626100,22.2960158986409,22.6199036647411,22.2019839665473,22.5676637024669,1198507.75678846,0.0,1.0
2002-09-13,43.0,43.19,42.33,42.68,523100,22.4631837779184,22.5624397062395,22.1131760306811,22.2960158986409,1001340.69250287,0.0,1.0
2002-09-16,43.0,43.4,42.5,42.75,634100,22.4631837779184,22.6721436270153,22.2019839665473,22.3325838722329,1213821.70352909,0.0,1.0
2002-09-17,41.98,43.45,41.91,43.25,777800,21.9303361627213,22.6982636081525,21.8937681891293,22.593783683604,1488898.47185764,0.0,1.0
2002-09-18,42.6,43.1,40.55,41.98,2050100,22.2542239288215,22.5154237401927,21.1833047021998,21.9303361627213,3924390.27662039,0.0,1.0
2002-09-19,43.01,43.75,41.8,42.4,1414600,22.4684077741459,22.8549834949751,21.8363042306277,22.1497440042731,2707888.63241168,0.0,1.0
2002-09-20,42.97,43.65,42.7,43.65,1412300,22.4475117892362,22.8027435327009,22.3064638910957,22.8027435327009,2703485.87272375,0.0,1.0
2002-09-23,42.6,43.05,42.1,42.77,1222200,22.2542239288215,22.4893037590555,21.9930241174504,22.3430318646877,2339588.21329957,0.0,1.0
2002-09-24,40.32,42.45,40.2,42.4,1883500,21.0631527889691,22.1758639854102,21.00046483424,22.1497440042731,3605477.3357468,0.0,1.0
2002-09-25,41.45,41.73,40.6,40.75,1193900,21.6534643626679,21.7997362570357,21.2094246833369,21.2877846267483,2285415.12670459,0.0,1.0
2002-09-26,42.75,42.81,41.5,41.6,837100,22.3325838722329,22.3639278495974,21.679584343805,21.7318243060792,1602413.10207254,0.0,1.0
2002-09-27,41.06,42.45,41.05,42.2,1178800,21.4497285097984,22.1758639854102,21.444504513571,22.0452640797246,2256510.05223165,0.0,1.0
2002-09-30,40.18,40.85,39.63,40.85,1635900,20.9900168417852,21.3400245890225,20.7026970492769,21.3400245890225,3131510.68412433,0.0,1.0
2002-10-01,41.52,41.52,40.29,40.43,884300,21.6900323362598,21.6900323362598,21.0474808002868,21.1206167474707,1692765.38784226,0.0,1.0
2002-10-02,40.74,41.49,40.5,41.32,650300,21.2825606305209,21.6743603475776,21.1571847210627,21.5855524117114,1244832.44567886,0.0,1.0
2002-10-03,40.65,41.82,40.35,40.63,804100,21.235544664474,21.8467522230825,21.0788247776514,21.2250966720192,1539243.07176746,0.0,1.0
2002-10-04,40.26,41.25,39.92,40.84,952300,21.0318088116046,21.5489844381194,20.8541929398722,21.3348005927951,1822933.9351376,0.0,1.0
2002-10-07,40.35,41.25,40.26,40.65,883400,21.0788247776514,21.5489844381194,21.0318088116046,21.235544664474,1691042.56883393,0.0,1.0
2002-10-08,40.87,41.64,40.19,40.25,938600,21.3504725814774,21.7527202909889,20.9952408380126,21.0265848153771,1796708.80134427,0.0,1.0
2002-10-09,40.15,40.84,39.8,40.84,1018800,20.9743448531029,21.3348005927951,20.7915049851431,21.3348005927951,1950231.11741908,0.0,1.0
2002-10-10,41.41,41.73,40.0,40.09,1028100,21.6325683777582,21.7997362570357,20.8959849096916,20.9430008757384,1968033.58050506,0.0,1.0
2002-10-11,42.1,42.22,41.05,41.75,670400,21.9930241174504,22.0557120721794,21.444504513571,21.8101842494906,1283308.73686469,0.0,1.0
2002-10-14,42.47,42.65,41.87,41.9,496100,22.186311977865,22.2803439099586,21.8728722042196,21.8885441929019,949656.122253245,0.0,1.0
2002-10-15,41.19,43.1,40.67,43.1,2049400,21.5176404607549,22.5154237401927,21.2459926569289,22.5154237401927,3923050.30628058,0.0,1.0
2002-10-16,41.03,41.77,40.4,41.2,2010500,21.4340565211161,21.8206322419454,21.1049447587885,21.5228644569823,3848586.24025428,0.0,1.0
2002-10-17,41.01,41.73,40.2,41.04,1553600,21.4236085286613,21.7997362570357,21.00046483424,21.4392805173435,2973968.45703011,0.0,1.0
2002-10-18,42.3,42.3,40.55,40.85,994000,22.0975040419988,22.0975040419988,21.1833047021998,21.3400245890225,1902757.88252313,0.0,1.0
2002-10-21,42.6,42.6,41.25,41.8,611200,22.2542239288215,22.2542239288215,21.5489844381194,21.8363042306277,1169985.53098404,0.0,1.0
2002-10-22,40.64,42.15,40.28,42.0,1199900,21.2303206682466,22.0191440985875,21.0422568040594,21.9407841551761,2296900.58676007,0.0,1.0
2002-10-23,41.31,41.31,40.41,40.5,890500,21.580328415484,21.580328415484,21.1101687550159,21.1571847210627,1704633.69656624,0.0,1.0
2002-10-24,40.46,41.72,40.27,41.3,727100,21.136288736153,21.7945122608083,21.037032807832,21.5751044192565,1391846.3343889,0.0,1.0
2002-10-25,39.95,40.3,39.73,40.0,935200,20.8698649285544,21.0527047965142,20.7549370115511,20.8959849096916,1790200.37397951,0.0,1.0
2002-10-28,39.0,39.98,38.66,39.98,1593300,20.3735852869493,20.8855369172367,20.1959694152169,20.8855369172367,3049963.91773048,0.0,1.0
2002-10-29,40.18,40.3,38.33,39.51,2163400,21.1049447587885,21.1679759526923,20.1332138527716,20.7530205928256,4118722.55499757,0.22,1.0
2002-10-30,41.46,44.3,41.35,42.0,5803300,21.7772774937623,23.2690157494856,21.7194988993505,22.0609178663294,11048434.2254865,0.0,1.0
2002-10-31,44.93,45.01,42.75,43.0,4466900,23.5999295174805,23.6419503134164,22.4548628282282,22.5861778155277,8504170.18624326,0.0,1.0
2002-11-01,44.73,44.95,43.61,44.95,1789900,23.4948775276408,23.6104347164645,22.9065863845387,23.6104347164645,3407646.06692714,0.0,1.0
2002-11-04,44.54,45.39,44.35,44.74,1797000,23.3950781372932,23.8415490941117,23.2952787469455,23.5001301271328,3421163.18356782,0.0,1.0
2002-11-05,44.95,45.31,44.36,44.36,1593400,23.6104347164645,23.7995282981759,23.3005313464375,23.3005313464375,3033545.58525152,0.0,1.0
2002-11-06,45.11,45.3,44.27,45.3,1347900,23.6944763083362,23.7942756986839,23.2532579510096,23.7942756986839,2566157.96056265,0.0,1.0
2002-11-07,45.8,46.1,44.81,45.11,1780900,24.056905673283,24.2144836580425,23.5368983235767,23.6944763083362,3390511.69372062,0.0,1.0
2002-11-08,45.7,46.59,45.29,46.1,1565100,24.0043796783632,24.4718610331497,23.7890230991919,24.2144836580425,2979667.50061325,0.0,1.0
2002-11-11,44.23,45.49,44.04,45.48,1243700,23.2322475530417,23.8940750890316,23.132448162694,23.8888224895396,2367779.99521609,0.0,1.0
2002-11-12,43.7,44.5,43.58,44.4,1402700,22.9538597799666,23.3740677393252,22.8908285860628,23.3215417444054,2670487.25519788,0.0,1.0
2002-11-13,43.93,44.3,43.47,44.25,1314300,23.0746695682822,23.2690157494856,22.8330499916509,23.2427527520256,2502189.63392498,0.0,1.0
2002-11-14,44.95,45.25,43.1,43.5,2422700,23.6104347164645,23.768012701224,22.6387038104476,22.8488077901269,4612382.88526977,0.0,1.0
2002-11-15,45.45,45.93,44.8,44.95,1766400,23.8730646910636,24.1251894666788,23.5316457240847,23.6104347164645,3362906.31466568,0.0,1.0
2002-11-18,45.79,45.85,45.05,45.46,1530600,24.0516530737911,24.0831686707429,23.6629607113843,23.8783172905556,2913985.73665493,0.0,1.0
2002-11-19,45.86,45.9,44.75,44.75,2007800,24.0884212702349,24.1094316682029,23.5053827266248,23.5053827266248,3822488.28044936,0.0,1.0
2002-11-20,45.86,46.16,45.37,45.73,1367200,24.0884212702349,24.2459992549944,23.8310438951278,24.0201374768391,2602901.6719944,0.0,1.0
2002-11-21,44.98,45.87,44.89,45.87,1541400,23.6261925149404,24.0936738697269,23.5789191195126,24.0936738697269,2934546.98450276,0.0,1.0
2002-11-22,44.92,45.51,44.75,44.98,1448200,23.5946769179885,23.9045802880155,23.5053827266248,23.6261925149404,2757111.03085305,0.0,1.0
2002-11-25,44.73,44.96,44.52,44.95,992700,23.4948775276408,23.6156873159564,23.3845729383092,23.6104347164645,1889921.36467879,0.0,1.0
2002-11-26,44.2,44.65,44.09,44.48,1114100,23.2164897545657,23.452856731705,23.1587111601539,23.3635625403413,2121045.02104225,0.0,1.0
2002-11-27,43.87,44.15,43.74,43.98,1560000,23.0431539713303,23.1902267571058,22.9748701779345,23.1009325657421,2969958.02246289,0.0,1.0
2002-11-29,43.84,43.96,43.22,43.25,575000,23.0273961728543,23.0904273667581,22.7017350043514,22.7174928028273,1094696.0659719,0.0,1.0
2002-12-02,43.83,43.95,43.3,43.85,1484400,23.0221435733623,23.0851747672661,22.7437558002872,23.0326487723463,2826029.28752816,0.0,1.0
2002-12-03,43.81,44.59,43.65,43.65,1012300,23.0116383743784,23.4213411347531,22.9275967825066,22.9275967825066,1927236.22188409,0.0,1.0
2002-12-04,44.88,45.08,44.0,44.05,853300,23.5736665200206,23.6787185098602,23.1114377647261,23.137700762186,1624528.9619023,0.0,1.0
2002-12-05,43.98,44.9,43.9,44.89,1241100,23.1009325657421,23.5841717190045,23.0589117698062,23.5789191195126,2362830.06517865,0.0,1.0
2002-12-06,44.57,44.75,43.88,44.05,825400,23.4108359357691,23.5053827266248,23.0484065708223,23.137700762186,1571412.4049621,0.0,1.0
2002-12-09,44.35,44.99,44.28,44.79,697200,23.2952787469455,23.6314451144324,23.2585105505016,23.5263931245927,1327342.77773149,0.0,1.0
2002-12-10,45.35,45.35,43.9,44.0,1010100,23.8205386961438,23.8205386961438,23.0589117698062,23.1114377647261,1923047.81954472,0.0,1.0
2002-12-11,45.19,45.32,44.75,44.88,826500,23.7364971042721,23.8047808976678,23.5053827266248,23.5736665200206,1573506.60613178,0.0,1.0
2002-12-12,44.69,45.2,44.23,45.2,1294900,23.4738671296729,23.741749703764,23.2322475530417,23.741749703764,2465255.54056872,0.0,1.0
2002-12-13,44.39,44.85,43.95,44.7,792100,23.3162891449134,23.5579087215446,23.0851747672661,23.4791197291649,1508015.22409799,0.0,1.0
2002-12-16,44.23,44.64,43.9,44.4,1071700,23.2322475530417,23.447604132213,23.0589117698062,23.3215417444054,2040323.0850471,0.0,1.0
2002-12-17,44.0,44.35,43.6,44.22,1057500,23.1114377647261,23.2952787469455,22.9013337850467,23.2269949535497,2013288.85176571,0.0,1.0
2002-12-18,43.9,43.98,43.51,43.55,925900,23.0589117698062,23.1009325657421,22.8540603896189,22.8750707875868,1762746.23910153,0.0,1.0
2002-12-19,41.95,43.01,41.3,43.0,3887900,22.0346548688695,22.5914304150197,21.6932359018906,22.5861778155277,7401858.84329069,0.0,1.0
2002-12-20,41.25,42.23,40.6,41.95,3556700,21.6669729044307,22.181727654645,21.3255539374518,22.0346548688695,6771313.90929087,0.0,1.0
2002-12-23,41.44,41.71,41.2,41.5,739600,21.7667722947784,21.9085924810619,21.6407099069708,21.7982878917303,1408064.71372664,0.0,1.0
2002-12-24,41.41,41.58,41.2,41.47,222300,21.7510144963024,21.8403086876661,21.6407099069708,21.7825300932543,423219.018200962,0.0,1.0
2002-12-26,41.73,42.06,41.33,41.33,654300,21.9190976800459,22.0924334632813,21.7089937003665,21.7089937003665,1245668.93211376,0.0,1.0
2002-12-27,41.4,42.0,41.38,41.65,513700,21.7457618968104,22.0609178663294,21.7352566978265,21.87707688411,977991.94624307,0.0,1.0
2002-12-30,41.26,41.64,41.06,41.41,706200,21.6722255039227,21.871824284618,21.567173514083,21.7510144963024,1344477.15093801,0.0,1.0
2002-12-31,41.25,41.5,40.61,41.41,688100,21.6669729044307,21.7982878917303,21.3308065369438,21.7510144963024,1310018.02260046,0.0,1.0
2003-01-02,42.2,42.28,41.65,41.75,703900,22.1659698561691,22.207990652105,21.87707688411,21.9296028790298,1340098.36667412,0.0,1.0
2003-01-03,41.77,42.18,41.45,42.15,795800,21.9401080780138,22.1554646571851,21.7720248942703,22.1397068587092,1515059.35530511,0.0,1.0
2003-01-06,42.38,42.47,41.5,41.77,1066700,22.2605166470248,22.3077900424526,21.7982878917303,21.9401080780138,2030803.98882126,0.0,1.0
2003-01-07,41.19,42.3,41.01,42.2,1003700,21.6354573074788,22.2184958510889,21.5409105166231,22.1659698561691,1910863.37637564,0.0,1.0
2003-01-08,40.79,41.29,40.64,41.1,920400,21.4253533277995,21.6879833023986,21.3465643354197,21.5881839120509,1752275.2332531,0.0,1.0
2003-01-09,40.6,41.0,40.2,40.79,1333200,21.3255539374518,21.5356579171311,21.1154499577724,21.4253533277995,2538171.81765867,0.0,1.0
2003-01-10,40.68,40.98,40.2,40.6,1194000,21.3675747333876,21.5251527181471,21.1154499577724,21.3255539374518,2273160.17873122,0.0,1.0
2003-01-13,39.65,40.51,39.57,40.5,1767100,20.8265569857134,21.2782805420239,20.7845361897775,21.2730279425319,3364238.98813729,0.0,1.0
2003-01-14,39.49,39.85,39.27,39.64,1098900,20.7425153938416,20.931608975553,20.626958205018,20.8213043862214,2092106.96851569,0.0,1.0
2003-01-15,39.75,39.94,38.82,39.5,1467300,20.8790829806332,20.9788823709809,20.3905912278788,20.7477679933336,2793473.97843577,0.0,1.0
2003-01-16,40.29,40.45,39.5,39.7,846700,21.1627233532003,21.246764945072,20.7477679933336,20.8528199831733,1611963.75488419,0.0,1.0
2003-01-17,40.33,40.89,40.18,40.3,1536800,21.1837337511682,21.4778793227193,21.1049447587885,21.1679759526923,2925789.41597499,0.0,1.0
2003-01-21,39.61,40.77,39.5,40.48,1435900,20.8055465877454,21.4148481288155,20.7477679933336,21.262522743548,2733694.05413748,0.0,1.0
2003-01-22,38.55,39.8,38.55,39.53,1663300,20.2487710415952,20.9053459780931,20.2487710415952,20.7635257918096,3166622.5504888,0.0,1.0
2003-01-23,39.13,39.38,38.6,39.0,686900,20.5534218121302,20.6847367994298,20.2750340390551,20.4851380187345,1307733.43950626,0.0,1.0
2003-01-24,38.56,39.62,38.55,39.28,628900,20.2540236410872,20.8107991872374,20.2487710415952,20.63221080451,1197311.92328648,0.0,1.0
2003-01-27,38.03,38.65,37.85,38.56,923900,19.9756358680121,20.301297036515,19.8810890771564,20.2540236410872,1758938.6006112,0.0,1.0
2003-01-28,38.9,39.3,37.9,38.11,1056700,20.4326120238146,20.642716003494,19.9073520746163,20.017656663948,2011765.79636958,0.0,1.0
2003-01-29,38.54,38.65,37.65,38.65,1099400,20.3590756309269,20.4171840460644,19.888925726632,20.4171840460644,2081178.77098681,0.22,1.0
2003-01-30,37.51,38.3,37.4,38.06,1115200,19.8149695619114,20.2322936342631,19.7568611467739,20.1055116375993,2111088.3803934,0.0,1.0
2003-01-31,38.22,38.65,37.49,37.49,887100,20.1900329687085,20.4171840460644,19.8044043955228,19.8044043955228,1679292.05725159,0.0,1.0
2003-02-03,38.72,39.0,38.43,38.45,902000,20.4541621284247,20.6020744578658,20.3009672157893,20.3115323821779,1707497.95472995,0.0,1.0
2003-02-04,39.49,39.49,38.65,38.7,1421400,20.8609210343877,20.8609210343877,20.4171840460644,20.4435969620361,2690729.03863986,0.0,1.0
2003-02-05,38.85,39.71,38.64,39.7,936800,20.5228357099509,20.9771378646628,20.4119014628701,20.9718552814685,1773374.81595457,0.0,1.0
2003-02-06,38.99,39.3,38.54,38.89,976300,20.5967918746715,20.7605519536955,20.3590756309269,20.5439660427282,1848148.83947101,0.0,1.0
2003-02-07,39.1,39.26,38.77,39.2,1217900,20.654900289809,20.7394216209182,20.4805750443963,20.7077261217523,2305500.84153615,0.0,1.0
2003-02-10,40.01,40.36,39.35,39.35,1813700,21.1356153604926,21.3205057722939,20.7869648696672,20.7869648696672,3433358.13801963,0.0,1.0
2003-02-11,40.41,41.2,39.91,40.9,2453800,21.3469186882656,21.7642427606172,21.0827895285493,21.6057652647875,4645075.92163675,0.0,1.0
2003-02-12,41.0,41.38,40.41,40.41,2300500,21.6585910967307,21.859329258115,21.3469186882656,21.3469186882656,4354876.98986281,0.0,1.0
2003-02-13,41.7,41.9,41.06,41.15,2089800,22.0283719203334,22.1340235842199,21.6902865958967,21.7378298446456,3956019.09733332,0.0,1.0
2003-02-14,41.7,41.95,41.27,41.82,1442800,22.0283719203334,22.1604365001915,21.8012208429775,22.0917629186653,2731239.52226649,0.0,1.0
2003-02-18,42.24,42.6,42.0,42.15,1152500,22.313631412827,22.5038044078226,22.1868494161632,22.266088164078,2181697.77475196,0.0,1.0
2003-02-19,41.0,42.0,41.0,42.0,1570800,21.6585910967307,22.1868494161632,21.6585910967307,22.1868494161632,2973545.21872484,0.0,1.0
2003-02-20,41.14,41.47,40.85,41.4,2933800,21.7325472614513,21.906872506864,21.5793523488158,21.8698944245037,5553722.28335556,0.0,1.0
2003-02-21,41.65,41.86,41.11,41.5,1302000,22.0019590043618,22.1128932514426,21.7166995118683,21.9227202564469,2464703.2561623,0.0,1.0
2003-02-24,41.7,41.88,41.5,41.65,1004100,22.0283719203334,22.1234584178313,21.9227202564469,22.0019590043618,1900774.60792056,0.0,1.0
2003-02-25,41.93,41.99,41.25,41.5,951000,22.1498713338029,22.1815668329688,21.7906556765888,21.9227202564469,1800255.60415541,0.0,1.0
2003-02-26,41.75,42.07,41.68,41.85,1050400,22.054784836305,22.2238274985234,22.0178067539448,22.1076106682483,1988421.12156136,0.0,1.0
2003-02-27,42.05,42.28,42.0,42.0,1544600,22.2132623321348,22.3347617456043,22.1868494161632,22.1868494161632,2923948.27148102,0.0,1.0
2003-02-28,42.31,42.75,41.98,42.42,1820000,22.3506094951872,22.5830431557375,22.1762842497745,22.4087179103248,3445284.1215172,0.0,1.0
2003-03-03,41.75,42.75,41.75,42.6,1059600,22.054784836305,22.5830431557375,22.054784836305,22.5038044078226,2005836.8434943,0.0,1.0
2003-03-04,41.62,41.93,41.5,41.9,1304900,21.9861112547788,22.1498713338029,21.9227202564469,22.1340235842199,2470192.99459769,0.0,1.0
2003-03-05,42.31,42.85,41.4,41.63,1900600,22.3506094951872,22.6358689876808,21.8698944245037,21.9913938379732,3597860.98975582,0.0,1.0
2003-03-06,42.05,42.51,41.9,42.15,1313600,22.2132623321348,22.4562611590737,22.1340235842199,22.266088164078,2486662.20990384,0.0,1.0
2003-03-07,42.18,42.23,41.72,42.05,1431100,22.281935913661,22.3083488296326,22.0389370867221,22.2132623321348,2709091.26719959,0.0,1.0
2003-03-10,41.91,42.24,41.85,42.15,1134800,22.1393061674142,22.313631412827,22.1076106682483,22.266088164078,2148191.44016358,0.0,1.0
2003-03-11,42.21,42.5,41.66,41.9,994500,22.297783663244,22.4509785758794,22.0072415875561,22.1340235842199,1882601.68068618,0.0,1.0
2003-03-12,42.83,42.83,41.95,42.1,1143000,22.6253038212921,22.6253038212921,22.1604365001915,22.2396752481064,2163714.14884294,0.0,1.0
2003-03-13,43.87,44.17,42.1,43.03,1410000,23.1746924735019,23.3331699693316,22.2396752481064,22.7309554851786,2669148.68754903,0.0,1.0
2003-03-14,43.45,44.1,43.12,43.87,1084400,22.9528239793402,23.2961918869713,22.7784987339275,23.1746924735019,2052783.5721831,0.0,1.0
2003-03-17,44.65,44.88,43.25,43.49,1217500,23.5867339626592,23.7082333761286,22.8471723154537,22.9739543121175,2304743.63623471,0.0,1.0
2003-03-18,44.71,44.75,44.15,44.65,909500,23.6184294618251,23.6395597946024,23.3226048029429,23.5867339626592,1721695.55413181,0.0,1.0
2003-03-19,45.15,45.17,44.59,44.6,973400,23.8508631223754,23.8614282887641,23.5550384634932,23.5603210466876,1842659.10103562,0.0,1.0
2003-03-20,45.75,45.86,44.62,44.98,1120500,24.1678181140349,24.2259265291724,23.5708862130762,23.7610592080719,2121121.35063737,0.0,1.0
2003-03-21,46.56,46.56,45.54,46.05,1000700,24.5957073527752,24.5957073527752,24.0568838669541,24.3262956098646,1894338.36285838,0.0,1.0
2003-03-24,45.52,46.31,45.2,46.31,848000,24.0463187005654,24.4636427729171,23.877276038347,24.4636427729171,1605275.23903658,0.0,1.0
2003-03-25,45.67,46.4,45.15,45.52,1040600,24.1255574484803,24.511186021666,23.8508631223754,24.0463187005654,1969869.59167626,0.0,1.0
2003-03-26,45.44,45.71,44.6,45.42,1183200,24.0040580350108,24.1466877812576,23.5603210466876,23.9934928686222,2239813.28163689,0.0,1.0
2003-03-27,46.11,46.46,44.95,45.35,868700,24.3579911090306,24.5428815208319,23.7452114584889,23.9565147862619,1644460.6133857,0.0,1.0
2003-03-28,46.76,46.79,45.65,45.94,827200,24.7013590166617,24.7172067662446,24.1149922820916,24.268187194727,1565900.5633621,0.0,1.0
2003-03-31,46.17,47.11,44.89,44.89,1340300,24.3896866081965,24.886249428463,23.713515959323,23.713515959323,2537205.66377445,0.0,1.0
2003-04-01,46.7,47.0,46.19,46.25,1176100,24.6696635174957,24.8281410133254,24.4002517745852,24.4319472737511,2226372.88753647,0.0,1.0
2003-04-02,48.24,48.37,47.04,47.1,1857000,25.4831813294217,25.5518549109479,24.8492713461027,24.8809668452687,3515325.61189969,0.0,1.0
2003-04-03,47.31,48.24,47.3,48.24,1757200,24.9919010923495,25.4831813294217,24.9866185091552,25.4831813294217,3326402.88919232,0.0,1.0
2003-04-04,47.28,47.56,46.9,47.56,1040500,24.9760533427665,25.1239656722076,24.7753151813822,25.1239656722076,1969680.2903509,0.0,1.0
2003-04-07,46.52,47.8,46.51,47.75,1111600,24.5745770199979,25.2507476688714,24.5692944368035,25.2243347528998,2104273.5326805,0.0,1.0
2003-04-08,47.01,47.1,46.19,46.95,1091700,24.8334235965198,24.8809668452687,24.4002517745852,24.8017280973538,2066602.56893424,0.0,1.0
2003-04-09,46.82,47.85,46.55,46.55,667100,24.7330545158276,25.277160584843,24.5904247695808,24.5904247695808,1262829.1414638,0.0,1.0
2003-04-10,46.4,46.95,46.22,46.7,792900,24.511186021666,24.8017280973538,24.4160995241681,24.6696635174957,1500970.20876428,0.0,1.0
2003-04-11,46.33,47.0,46.25,46.52,868100,24.4742079393057,24.8281410133254,24.4319472737511,24.5745770199979,1643324.80543356,0.0,1.0
2003-04-14,46.45,46.82,46.22,46.5,1386000,24.5375989376376,24.7330545158276,24.4160995241681,24.5640118536092,2623716.36946309,0.0,1.0
2003-04-15,46.18,46.56,46.07,46.55,1228500,24.3949691913908,24.5957073527752,24.3368607762533,24.5904247695808,2325566.78202411,0.0,1.0
2003-04-16,45.77,46.3,45.57,46.2,1669000,24.1783832804235,24.4583601897227,24.072731616537,24.4055343577795,3159439.12022649,0.0,1.0
2003-04-17,46.42,46.5,45.34,45.77,844700,24.5217511880546,24.5640118536092,23.9512322030676,24.1783832804235,1599028.29529977,0.0,1.0
2003-04-21,46.36,46.82,46.28,46.59,1022300,24.4900556888887,24.7330545158276,24.4477950233341,24.6115551023581,1935227.44913573,0.0,1.0
2003-04-22,46.5,46.75,46.18,46.43,1611100,24.5640118536092,24.6960764334673,24.3949691913908,24.5270337712489,3049833.65284415,0.0,1.0
2003-04-23,46.17,46.61,46.0,46.61,1190800,24.3896866081965,24.6221202687468,24.299882693893,24.6221202687468,2254200.18236411,0.0,1.0
2003-04-24,46.36,46.59,46.04,46.21,1171600,24.4900556888887,24.6115551023581,24.3210130266703,24.4108169409738,2217854.32789535,0.0,1.0
2003-04-25,45.72,46.35,45.68,46.25,843900,24.1519703644519,24.4847731056944,24.1308400316746,24.4319472737511,1597513.8846969,0.0,1.0
2003-04-28,45.97,46.16,45.25,45.25,946600,24.4002517745852,24.5011011945802,24.0180855514461,24.0180855514461,1783391.51587462,0.22,1.0
2003-04-29,45.8,46.4,45.26,46.22,1059800,24.3100180830107,24.6284899356265,24.0233934156564,24.5329483798418,1996659.97097394,0.0,1.0
2003-04-30,45.22,45.68,45.14,45.3,1308800,24.0021619588153,24.2463237124875,23.9596990451332,24.0446248724974,2465775.2123143,0.0,1.0
2003-05-01,45.31,45.46,44.5,45.22,797400,24.0499327367077,24.1295506998617,23.6199957356763,24.0021619588153,1502299.17046105,0.0,1.0
2003-05-02,46.19,46.28,44.85,45.31,1096000,24.517024787211,24.5647955651034,23.8057709830356,24.0499327367077,2064860.66067884,0.0,1.0
2003-05-05,46.26,46.81,45.84,45.84,875500,24.5541798366828,24.8461123682474,24.3312495398517,24.3312495398517,1649439.33250395,0.0,1.0
2003-05-06,45.73,46.51,45.27,46.27,867600,24.2728630335388,24.6868764419394,24.0287012798667,24.5594877008931,1634555.75657387,0.0,1.0
2003-05-07,46.08,46.33,45.55,45.59,777700,24.4586382808981,24.5913348861547,24.1773214777541,24.1985529345951,1465184.43048352,0.0,1.0
2003-05-08,43.87,46.09,43.79,45.8,2002800,23.2856002904296,24.4639461451083,23.2431373767475,24.3100180830107,3773269.09781715,0.0,1.0
2003-05-09,43.17,44.01,42.3,43.88,3454200,22.9140497957111,23.3599103893733,22.4522656094181,23.2909081546399,6507702.27565408,0.0,1.0
2003-05-12,42.32,43.1,42.0,43.1,4247000,22.4628813378387,22.8768947462393,22.2930296831102,22.8768947462393,8001335.0601305,0.0,1.0
2003-05-13,42.52,42.8,42.21,42.22,2694600,22.569038622044,22.7176588199314,22.4044948315258,22.409802695736,5076618.19002299,0.0,1.0
2003-05-14,42.21,42.72,42.15,42.61,1915100,22.4044948315258,22.6751959062492,22.3726476462642,22.6168093999363,3608042.56502376,0.0,1.0
2003-05-15,42.38,42.85,42.03,42.03,1741200,22.4947285231003,22.7441981409827,22.308953275741,22.308953275741,3280415.49486678,0.0,1.0
2003-05-16,41.63,42.3,41.63,42.13,2135400,22.0966387073304,22.4522656094181,22.0966387073304,22.3620319178437,4023087.09380804,0.0,1.0
2003-05-19,41.86,42.15,41.4,41.85,2278900,22.2187195841665,22.3726476462642,21.9745578304944,22.2134117199563,4293440.65658852,0.0,1.0
2003-05-20,42.18,42.48,41.72,41.87,1688800,22.388571238895,22.5478071652029,22.1444094852228,22.2240274483768,3181694.05452046,0.0,1.0
2003-05-21,42.46,42.85,42.03,42.17,1742600,22.5371914367824,22.7441981409827,22.308953275741,22.3832633746847,3283053.09060123,0.0,1.0
2003-05-22,43.24,43.43,42.65,42.65,1097800,22.951204845183,23.052054265178,22.6380408567774,22.6380408567774,2068251.85519456,0.0,1.0
2003-05-23,42.46,43.17,42.46,43.17,1164100,22.5371914367824,22.9140497957111,22.5371914367824,22.9140497957111,2193160.85319,0.0,1.0
2003-05-27,42.95,43.25,42.39,42.4,817300,22.7972767830853,22.9565127093933,22.5000363873105,22.5053442515208,1539790.70982921,0.0,1.0
2003-05-28,43.63,43.75,42.98,43.0,2313700,23.1582115493833,23.2219059199065,22.8132003757161,22.8238161041367,4359003.75055898,0.0,1.0
2003-05-29,43.36,44.14,43.11,43.57,2019700,23.0148992157062,23.4289126241068,22.8822026104496,23.1263643641217,3805108.64632578,0.0,1.0
2003-05-30,44.66,44.67,42.1,42.1,1480700,23.7049215630405,23.7102294272508,22.3461083252129,22.3461083252129,2789634.28856493,0.0,1.0
2003-06-02,44.36,45.1,44.09,44.66,1261600,23.5456856367326,23.9384675882922,23.4023733030555,23.7049215630405,2376850.55612448,0.0,1.0
2003-06-03,44.62,44.72,44.32,44.5,1004100,23.6836901061995,23.7367687483021,23.5244541798915,23.6199957356763,1891721.34068214,0.0,1.0
2003-06-04,45.04,45.45,43.73,43.82,1518000,23.9066204030306,24.1242428356514,23.2112901914859,23.2590609693783,2859907.37491832,0.0,1.0
2003-06-05,45.06,45.48,44.5,45.06,1066000,23.9172361314511,24.1401664282822,23.6199957356763,23.9172361314511,2008340.75208362,0.0,1.0
2003-06-06,44.69,45.62,44.69,45.25,1253300,23.7208451556713,24.2144765272259,23.7208451556713,24.0180855514461,2361213.38141313,0.0,1.0
2003-06-09,44.41,45.09,44.03,44.78,779900,23.5722249577839,23.9331597240819,23.3705261177939,23.7686159335637,1469329.2237805,0.0,1.0
2003-06-10,44.17,44.43,43.91,44.32,798400,23.4448362167376,23.5828406862044,23.3068317472707,23.5244541798915,1504183.16741422,0.0,1.0
2003-06-11,44.91,44.95,44.1,44.32,1246000,23.8376181682971,23.8588496251382,23.4076811672657,23.5244541798915,2347460.20365496,0.0,1.0
2003-06-12,45.79,45.95,44.92,45.13,1052500,24.3047102188004,24.3896360461646,23.8429260325074,23.954391180923,1982906.79321577,0.0,1.0
2003-06-13,45.29,46.1,44.87,46.05,988500,24.0393170082872,24.4692540093186,23.8163867114561,24.4427146882673,1862330.98821262,0.0,1.0
2003-06-16,45.9,45.9,45.28,45.4,606900,24.3630967251133,24.3630967251133,24.0340091440769,24.0977035146001,1143397.75088138,0.0,1.0
2003-06-17,45.25,46.0,44.9,46.0,1598300,24.0180855514461,24.4161753672159,23.8323103040869,24.4161753672159,3011192.33025821,0.0,1.0
2003-06-18,42.29,44.1,41.97,43.75,6143800,22.4469577452079,23.4076811672657,22.2771060904794,23.2219059199065,11574900.4809112,0.0,1.0
2003-06-19,42.8,43.27,42.6,42.6,3217000,22.7176588199314,22.9671284378138,22.6115015357261,22.6115015357261,6060818.19836115,0.0,1.0
2003-06-20,43.17,43.76,43.0,43.07,1338600,22.9140497957111,23.2272137841167,22.8238161041367,22.8609711536085,2521918.32151889,0.0,1.0
2003-06-23,43.09,43.23,42.3,43.01,1269800,22.871586882029,22.9458969809727,22.4522656094181,22.8291239683469,2392299.33114051,0.0,1.0
2003-06-24,43.0,43.37,42.84,43.11,860100,22.8238161041367,23.0202070799164,22.7388902767724,22.8822026104496,1620425.77942506,0.0,1.0
2003-06-25,43.3,43.61,42.79,43.0,1585800,22.9830520304446,23.1475958209628,22.7123509557211,22.8238161041367,2987642.36834353,0.0,1.0
2003-06-26,43.25,43.55,43.07,43.39,1311700,22.9565127093933,23.1157486357012,22.8609711536085,23.030822808337,2471238.8034785,0.0,1.0
2003-06-27,42.95,43.56,42.9,43.25,765600,22.7972767830853,23.1210564999115,22.770737462034,22.9565127093933,1442388.06735011,0.0,1.0
2003-06-30,42.65,43.18,42.56,43.02,1037400,22.6380408567774,22.9193576599214,22.590270078885,22.8344318325572,1954458.43922284,0.0,1.0
2003-07-01,43.27,43.3,42.05,42.65,1185700,22.9671284378138,22.9830520304446,22.3195690041615,22.6380408567774,2233855.18737856,0.0,1.0
2003-07-02,43.19,43.28,42.75,43.1,661200,22.9246655241317,22.9724363020241,22.69111949888,22.8768947462393,1245698.78543873,0.0,1.0
2003-07-03,42.82,43.53,42.7,43.19,391300,22.7282745483519,23.1051329072807,22.6645801778287,22.9246655241317,737208.007777035,0.0,1.0
2003-07-07,42.9,43.18,42.82,43.05,713500,22.770737462034,22.9193576599214,22.7282745483519,22.850355425188,1344231.82608974,0.0,1.0
2003-07-08,43.1,43.2,42.69,42.91,699900,22.8768947462393,22.9299733883419,22.6592723136185,22.7760453262443,1318609.46752657,0.0,1.0
2003-07-09,43.1,43.21,42.8,43.08,742100,22.8768947462393,22.9352812525522,22.7176588199314,22.8662790178188,1398114.13895052,0.0,1.0
2003-07-10,43.28,43.4,42.91,43.1,1018500,22.9724363020241,23.0361306725472,22.7760453262443,22.8768947462393,1918850.89680784,0.0,1.0
2003-07-11,42.95,43.26,42.52,43.18,1099500,22.7972767830853,22.9618205736035,22.569038622044,22.9193576599214,2071454.65001495,0.0,1.0
2003-07-14,44.25,44.47,42.85,43.2,2213300,23.4872991304197,23.6040721430455,22.7441981409827,22.9299733883419,4169850.45646029,0.0,1.0
2003-07-15,45.08,45.2,44.45,44.9,2480400,23.9278518598716,23.9915462303948,23.593456414625,23.8323103040869,4673066.04265311,0.0,1.0
2003-07-16,44.56,45.95,44.39,45.2,1814300,23.6518429209379,24.3896360461646,23.5616092293634,23.9915462303948,3418135.67214382,0.0,1.0
2003-07-17,44.46,45.11,44.29,44.54,1048400,23.5987642788352,23.9437754525024,23.5085305872607,23.6412271925174,1975182.40570776,0.0,1.0
2003-07-18,45.2,45.28,44.59,44.65,853400,23.9915462303948,24.0340091440769,23.6677665135687,23.6996136988303,1607802.9998388,0.0,1.0
2003-07-21,44.81,45.38,44.49,44.95,937300,23.7845395261945,24.0870877861796,23.614687871466,23.8588496251382,1765870.34421011,0.0,1.0
2003-07-22,44.83,45.2,44.4,44.94,889000,23.795155254615,23.9915462303948,23.5669170935737,23.8535417609279,1674873.2913718,0.0,1.0
2003-07-23,44.83,45.03,44.09,45.03,729900,23.795155254615,23.9013125388203,23.4023733030555,23.9013125388203,1375129.3761218,0.0,1.0
2003-07-24,44.75,45.08,44.4,44.83,2064300,23.7526923409329,23.9278518598716,23.5669170935737,23.795155254615,3889134.91043735,0.0,1.0
2003-07-25,44.45,44.75,43.72,44.75,1038200,23.593456414625,23.7526923409329,23.2059823272757,23.7526923409329,1955965.63678538,0.0,1.0
2003-07-28,44.5,44.73,44.0,44.46,683500,23.6199957356763,23.7420766125124,23.3546025251631,23.5987642788352,1287711.91749452,0.0,1.0
2003-07-29,43.66,44.48,43.61,44.48,1167900,23.3174474756912,23.755383960576,23.2907440314909,23.755383960576,2186796.56309544,0.27,1.0
2003-07-30,43.6,43.8,43.3,43.8,601100,23.2854033426509,23.392217119452,23.1251826774492,23.392217119452,1125510.24409339,0.0,1.0
2003-07-31,43.39,44.15,43.39,43.75,887800,23.1732488770097,23.5791412288541,23.1732488770097,23.3655136752518,1662332.3818102,0.0,1.0
2003-08-01,43.11,43.58,43.04,43.55,636300,23.0237095894881,23.2747219649708,22.9863247676077,23.2586998984506,1191419.34506176,0.0,1.0
2003-08-04,43.43,43.57,42.45,42.9,798900,23.1946116323699,23.2693812761307,22.6712241260443,22.9115551238469,1495874.45351224,0.0,1.0
2003-08-05,42.92,43.42,42.53,43.4,633600,22.922236501527,23.1892709435299,22.7139496367647,23.1785895658497,1186363.81743066,0.0,1.0
2003-08-06,43.19,43.9,42.71,42.92,847400,23.0664351002085,23.4456240078526,22.8100820358858,22.922236501527,1586686.70910787,0.0,1.0
2003-08-07,43.18,43.68,42.94,43.4,460000,23.0610944113685,23.3281288533714,22.9329178792071,23.1785895658497,861312.114927563,0.0,1.0
2003-08-08,43.0,43.48,42.9,43.21,648500,22.9649620122474,23.2213150765702,22.9115551238469,23.0771164778886,1214262.84028375,0.0,1.0
2003-08-11,42.82,43.2,42.8,43.1,807000,22.8688296131264,23.0717757890486,22.8581482354463,23.018368900648,1511041.03640553,0.0,1.0
2003-08-12,43.87,43.98,41.6,42.65,1542000,23.4296019413324,23.4883495185731,22.2172655746394,22.7780379028454,2887268.00264849,0.0,1.0
2003-08-13,42.38,44.0,42.23,43.87,1404300,22.6338393041639,23.4990308962532,22.553728971563,23.4296019413324,2629436.09346256,0.0,1.0
2003-08-14,42.35,42.98,42.2,42.34,1145500,22.6178172376437,22.9542806345673,22.5377069050428,22.6124765488036,2144854.40793375,0.0,1.0
2003-08-15,42.67,43.0,42.05,42.55,576500,22.7887192805255,22.9649620122474,22.457596572442,22.7246310144448,1079448.77012118,0.0,1.0
2003-08-18,42.33,42.95,42.33,42.58,603600,22.6071358599636,22.9382585680472,22.6071358599636,22.740653080965,1130191.28819625,0.0,1.0
2003-08-19,42.49,42.8,42.35,42.5,708600,22.6925868814045,22.8581482354463,22.6178172376437,22.6979275702446,1326795.14051668,0.0,1.0
2003-08-20,42.2,42.6,42.2,42.3,763700,22.5377069050428,22.7513344586451,22.5377069050428,22.5911137934434,1429965.35254387,0.0,1.0
2003-08-21,42.19,42.89,42.16,42.33,562400,22.5323662162028,22.9062144350068,22.5163441496826,22.6071358599636,1053047.681381,0.0,1.0
2003-08-22,42.0,42.52,41.85,42.17,791000,22.4308931282417,22.7086089479247,22.3507827956408,22.5216848385227,1481082.35414718,0.0,1.0
2003-08-25,42.11,42.18,41.73,42.0,527100,22.4896407054823,22.5270255273627,22.2866945295601,22.4308931282417,986951.33864852,0.0,1.0
2003-08-26,42.89,42.97,42.07,42.08,1100700,22.9062144350068,22.9489399457273,22.4682779501221,22.4736186389621,2060970.09761037,0.0,1.0
2003-08-27,43.02,43.21,42.76,43.0,1099000,22.9756433899276,23.0771164778886,22.8367854800861,22.9649620122474,2057786.98762041,0.0,1.0
2003-08-28,43.05,43.32,42.85,43.04,706900,22.9916654564477,23.1358640551293,22.8848516796466,22.9863247676077,1323612.03052673,0.0,1.0
2003-08-29,42.85,43.01,42.35,43.0,1014700,22.8848516796466,22.9703027010875,22.6178172376437,22.9649620122474,1899942.18047173,0.0,1.0
2003-09-02,44.11,44.13,42.83,42.83,1361800,23.5577784734938,23.5684598511739,22.8741703019665,22.8741703019665,2549858.34371382,0.0,1.0
2003-09-03,44.86,45.04,44.06,44.1,1344700,23.9583301364981,24.0544625356192,23.5310750292935,23.5524377846538,2517840.00205021,0.0,1.0
2003-09-04,44.91,45.29,44.55,44.86,830100,23.9850335806984,24.1879797566206,23.7927687824564,23.9583301364981,1554293.88391602,0.0,1.0
2003-09-05,44.66,45.06,44.52,44.8,959500,23.851516359697,24.0651439132993,23.7767467159362,23.9262860034578,1796584.72668043,0.0,1.0
2003-09-08,44.73,45.0,44.51,44.85,593100,23.8889011815774,24.0330997802589,23.7714060270961,23.9529894476581,1110530.90296421,0.0,1.0
2003-09-09,44.83,45.11,44.75,44.83,748800,23.942308069978,24.0918473574996,23.8995825592575,23.942308069978,1402066.32969078,0.0,1.0
2003-09-10,44.67,45.01,44.62,44.83,733400,23.856857048537,24.038440469099,23.8301536043368,23.942308069978,1373231.09801712,0.0,1.0
2003-09-11,45.05,45.11,44.85,44.98,687900,24.0598032244592,24.0918473574996,23.9529894476581,24.0224184025788,1288036.09534494,0.0,1.0
2003-09-12,45.11,45.11,44.73,45.0,686700,24.0918473574996,24.0918473574996,23.8889011815774,24.0330997802589,1285789.19417556,0.0,1.0
2003-09-15,45.43,45.55,45.07,45.15,627200,24.2627494003814,24.3268376664621,24.0704846021393,24.1132101128598,1174380.34452732,0.0,1.0
2003-09-16,45.25,45.38,44.57,45.38,1558200,24.1666170012604,24.2360459561811,23.8034501601365,24.2360459561811,2917601.16843506,0.0,1.0
2003-09-17,45.25,45.31,44.95,45.0,1049400,24.1666170012604,24.1986611343007,24.0063963360587,24.0330997802589,1964915.07261953,0.0,1.0
2003-09-18,45.79,45.81,45.32,45.4,853300,24.4550141986235,24.4656955763036,24.2040018231408,24.2467273338612,1597733.97319063,0.0,1.0
2003-09-19,45.96,45.97,45.61,45.97,811200,24.5458059089045,24.5511465977445,24.3588817995025,24.5511465977445,1518905.19049835,0.0,1.0
2003-09-22,45.59,45.96,45.2,45.96,708400,24.3482004218223,24.5458059089045,24.1399135570601,24.5458059089045,1326420.65698845,0.0,1.0
2003-09-23,46.18,46.3,45.4,45.73,887300,24.6633010633857,24.7273893294664,24.2467273338612,24.4229700655831,1661396.17298963,0.0,1.0
2003-09-24,45.96,46.3,45.74,46.1,1052400,24.5458059089045,24.7273893294664,24.4283107544232,24.6205755526653,1970532.32554297,0.0,1.0
2003-09-25,46.25,46.52,45.95,46.03,1248200,24.7006858852661,24.8448844839477,24.5404652200644,24.5831907307849,2337151.69967954,0.0,1.0
2003-09-26,45.7,46.2,45.55,46.2,998900,24.406947999063,24.6739824410659,24.3268376664621,24.6739824410659,1870357.98174161,0.0,1.0
2003-09-29,45.74,46.1,45.52,45.88,1057200,24.4283107544232,24.6205755526653,24.3108155999419,24.503080398184,1979519.93022048,0.0,1.0
2003-09-30,45.87,46.01,45.3,45.74,816700,24.4977397093439,24.5725093531048,24.1933204454607,24.4283107544232,1529203.48752466,0.0,1.0
2003-10-01,46.05,46.05,45.58,45.86,1165000,24.593872108465,24.593872108465,24.3428597329823,24.4923990205039,2181366.55193611,0.0,1.0
2003-10-02,45.79,46.1,45.65,46.1,1005400,24.4550141986235,24.6205755526653,24.3802445548627,24.6205755526653,1882528.69640907,0.0,1.0
2003-10-03,45.82,46.0,45.56,45.97,1236800,24.4710362651437,24.5671686642647,24.3321783553022,24.5511465977445,2315806.13857046,0.0,1.0
2003-10-06,45.95,46.14,45.72,45.87,669300,24.5404652200644,24.6419383080255,24.4176293767431,24.4977397093439,1253209.12721961,0.0,1.0
2003-10-07,45.67,45.85,45.11,45.72,938600,24.3909259325428,24.4870583316638,24.0918473574996,24.4176293767431,1757451.19798046,0.0,1.0
2003-10-08,45.7,46.2,45.5,45.63,913200,24.406947999063,24.6739824410659,24.3001342222618,24.3695631771826,1709891.78989533,0.0,1.0
2003-10-09,45.59,46.06,45.55,45.95,1005600,24.3482004218223,24.599212797305,24.3268376664621,24.5404652200644,1882903.1799373,0.0,1.0
2003-10-10,45.95,46.15,45.52,45.58,530400,24.5404652200644,24.6472789968656,24.3108155999419,24.3428597329823,993130.316864304,0.0,1.0
2003-10-13,46.05,46.49,45.78,46.0,577000,24.593872108465,24.8288624174275,24.4496735097834,24.5671686642647,1080384.97894175,0.0,1.0
2003-10-14,46.63,46.63,45.86,46.14,704500,24.9036320611883,24.9036320611883,24.4923990205039,24.6419383080255,1319118.22818798,0.0,1.0
2003-10-15,46.76,46.85,46.32,46.7,901600,24.9730610161091,25.0211272156696,24.7380707071465,24.9410168830687,1688171.74525802,0.0,1.0
2003-10-16,46.5,46.96,46.24,46.75,601300,24.8342031062676,25.0798747929102,24.6953451964261,24.967720327269,1125884.72762162,0.0,1.0
2003-10-17,46.54,46.85,46.18,46.5,681600,24.8555658616278,25.0211272156696,24.6633010633857,24.8342031062676,1276239.86420571,0.0,1.0
2003-10-20,45.85,46.71,45.58,46.36,731600,24.4870583316638,24.9463575719088,24.3428597329823,24.7594334625068,1369860.74626306,0.0,1.0
2003-10-21,46.53,46.7,45.86,45.95,625800,24.8502251727877,24.9410168830687,24.4923990205039,24.5404652200644,1171758.95982972,0.0,1.0
2003-10-22,46.42,46.75,46.31,46.5,363500,24.7914775955471,24.967720327269,24.7327300183065,24.8342031062676,680623.812556891,0.0,1.0
2003-10-23,45.79,46.5,45.2,46.42,693500,24.4550141986235,24.8342031062676,24.1399135570601,24.7914775955471,1298521.63413536,0.0,1.0
2003-10-24,45.49,45.79,44.75,45.79,834000,24.2947935334218,24.4550141986235,23.8995825592575,24.4550141986235,1561596.31271649,0.0,1.0
2003-10-27,45.61,45.81,44.44,45.5,476500,24.3588817995025,24.4656955763036,23.7340212052157,24.3001342222618,892207.006006486,0.0,1.0
2003-10-28,45.49,45.8,44.99,45.55,642200,24.4389921321033,24.6055361541071,24.1703727417746,24.4712264589428,1195371.6357077,0.27,1.0
2003-10-29,45.35,45.56,45.02,45.37,544800,24.3637787028113,24.4765988467493,24.1864899051944,24.3745234784244,1014074.22474861,0.0,1.0
2003-10-30,45.2,45.5,45.1,45.37,414200,24.2831928857127,24.4443645199099,24.2294690076469,24.3745234784244,770979.339006742,0.0,1.0
2003-10-31,45.3,45.58,45.08,45.2,440900,24.3369167637784,24.4873436223625,24.2187242320338,24.2831928857127,820677.910594092,0.0,1.0
2003-11-03,45.37,45.66,45.14,45.32,432100,24.3745234784244,24.5303227248151,24.2509585588732,24.3476615393916,804297.857037214,0.0,1.0
2003-11-04,46.2,46.25,45.44,45.45,850000,24.82043166637,24.8472936054029,24.4121301930704,24.417502580877,1582164.26401674,0.0,1.0
2003-11-05,47.27,48.09,46.55,47.35,1748500,25.3952771616734,25.8358129618125,25.0084652396001,25.438256264126,3254604.95956854,0.0,1.0
2003-11-06,46.94,47.36,46.32,47.27,1027100,25.2179883640565,25.4436286519326,24.8849003200489,25.3952771616734,1911812.84184893,0.0,1.0
2003-11-07,46.52,47.35,45.98,47.35,1127200,24.9923480761804,25.438256264126,24.7022391346254,25.438256264126,2098135.95105843,0.0,1.0
2003-11-10,45.87,46.81,45.75,46.38,624100,24.6431428687531,25.148147322571,24.5786742150742,24.9171346468884,1161680.84373276,0.0,1.0
2003-11-11,46.5,46.5,45.55,45.79,874800,24.9816033005673,24.9816033005673,24.4712264589428,24.6001637663005,1628326.23313157,0.0,1.0
2003-11-12,47.36,47.42,46.2,46.5,1013200,25.4436286519326,25.475862978772,24.82043166637,24.9816033005673,1885939.80270795,0.0,1.0
2003-11-13,47.06,47.13,46.58,47.13,491100,25.2824570177354,25.3200637323814,25.0245824030198,25.3200637323814,914118.670657197,0.0,1.0
2003-11-14,47.22,47.48,46.96,47.13,600100,25.3684152226406,25.5080973056115,25.2287331396696,25.3200637323814,1117007.97039581,0.0,1.0
2003-11-17,47.72,47.76,47.2,47.22,1070500,25.6370346129692,25.6585241641955,25.3576704470274,25.3684152226406,1992596.2877999,0.0,1.0
2003-11-18,47.0,47.95,46.71,47.92,710700,25.2502226908959,25.7605995325204,25.0944234445053,25.7444823691007,1322875.46169023,0.0,1.0
2003-11-19,47.1,47.45,46.78,47.0,600400,25.3039465689617,25.4919801421917,25.1320301591513,25.2502226908959,1117566.38131252,0.0,1.0
2003-11-20,46.79,47.12,46.48,46.9,499100,25.1374025469579,25.3146913445748,24.9708585249541,25.1964988128302,929009.628436178,0.0,1.0
2003-11-21,46.48,47.2,46.29,47.0,788600,24.9708585249541,25.3576704470274,24.8687831566292,25.2502226908959,1467876.16306305,0.0,1.0
2003-11-24,46.6,47.0,46.5,46.85,691800,25.035327178633,25.2502226908959,24.9816033005673,25.1696368737973,1287695.57393738,0.0,1.0
2003-11-25,46.95,47.0,46.4,46.65,551900,25.2233607518631,25.2502226908959,24.9278794225015,25.0621891176659,1027289.94977745,0.0,1.0
2003-11-26,46.68,47.0,46.45,47.0,561200,25.0783062810856,25.2502226908959,24.9547413615344,25.2502226908959,1044600.68819552,0.0,1.0
2003-11-28,46.92,46.96,46.66,46.75,205000,25.2072435884433,25.2287331396696,25.0675615054724,25.1159129957316,381580.793086389,0.0,1.0
2003-12-01,47.25,47.27,46.76,47.0,760500,25.3845323860603,25.3952771616734,25.1212853835382,25.2502226908959,1415571.67386438,0.0,1.0
2003-12-02,47.38,47.83,46.75,47.31,980900,25.4543734275457,25.6961308788415,25.1159129957316,25.4167667128997,1825817.56067531,0.0,1.0
2003-12-03,47.07,47.94,47.0,47.72,538400,25.2878294055419,25.7552271447138,25.2502226908959,25.6370346129692,1002161.45852542,0.0,1.0
2003-12-04,47.4,47.4,46.73,47.0,778800,25.4651182031589,25.4651182031589,25.1051682201184,25.2502226908959,1449634.7397838,0.0,1.0
2003-12-05,48.03,48.22,47.45,47.45,716600,25.803578634973,25.9056540032979,25.4919801421917,25.4919801421917,1333857.54305223,0.0,1.0
2003-12-08,47.78,47.95,47.4,47.95,943800,25.6692689398087,25.7605995325204,25.4651182031589,25.7605995325204,1756760.74397528,0.0,1.0
2003-12-09,47.97,48.08,47.5,48.03,966500,25.7713443081336,25.8304405740059,25.5188420812246,25.803578634973,1799013.83667314,0.0,1.0
2003-12-10,47.96,48.18,47.76,47.86,860200,25.765971920327,25.8841644520716,25.6585241641955,25.7122480422613,1601150.23518493,0.0,1.0
2003-12-11,48.02,48.22,47.86,48.12,724200,25.7982062471664,25.9056540032979,25.7122480422613,25.8519301252322,1348003.95294226,0.0,1.0
2003-12-12,48.39,48.59,47.7,48.18,549300,25.9969845960097,26.1044323521411,25.6262898373561,25.8841644520716,1022450.38849928,0.0,1.0
2003-12-15,47.1,47.96,46.5,47.95,1953000,25.3039465689617,25.765971920327,24.9816033005673,25.7605995325204,3635255.06779374,0.0,1.0
2003-12-16,48.03,48.07,47.1,47.1,1414700,25.803578634973,25.8250681861993,25.3039465689617,25.3039465689617,2633279.74624056,0.0,1.0
2003-12-17,47.38,48.03,47.28,48.03,1087300,25.4543734275457,25.803578634973,25.40064954948,25.803578634973,2023867.29913576,0.0,1.0
2003-12-18,47.19,47.6,46.62,47.5,993800,25.3522980592208,25.5725659592904,25.0460719542461,25.5188420812246,1849829.23009392,0.0,1.0
2003-12-19,47.35,47.89,46.95,47.19,1211500,25.438256264126,25.728365205681,25.2233607518631,25.3522980592208,2255049.41865444,0.0,1.0
2003-12-22,47.65,47.76,46.7,47.02,689500,25.5994278983232,25.6585241641955,25.0890510566987,25.2609674665091,1283414.42357593,0.0,1.0
2003-12-23,48.24,48.43,47.65,47.65,784800,25.9163987789111,26.018474147236,25.5994278983232,25.5994278983232,1460802.95811804,0.0,1.0
2003-12-24,48.34,48.63,48.12,48.4,239100,25.9701226569768,26.1259219033674,25.8519301252322,26.0023569838162,445053.500619295,0.0,1.0
2003-12-26,48.35,48.5,48.12,48.5,148000,25.9754950447834,26.056080861882,25.8519301252322,26.056080861882,275482.718911149,0.0,1.0
2003-12-29,49.1,49.16,48.25,48.36,846900,26.3784241302764,26.4106584571158,25.9217711667176,25.9808674325899,1576394.01787738,0.0,1.0
2003-12-30,48.62,49.14,48.54,49.12,702500,26.1205495155609,26.3999136815027,26.0775704131083,26.3891689058895,1307612.22996677,0.0,1.0
2003-12-31,48.56,48.9,48.13,48.54,732400,26.0883151887214,26.2709763741449,25.8573025130387,26.0775704131083,1363267.18466571,0.0,1.0
2004-01-02,47.7,48.8,47.55,48.7,753200,25.6262898373561,26.2172524960792,25.5457040202575,26.1635286180134,1401983.67489106,0.0,1.0
2004-01-05,47.98,48.15,47.54,47.95,831700,25.7767166959401,25.8680472886519,25.5403316324509,25.7605995325204,1548101.19809732,0.0,1.0
2004-01-06,47.71,48.07,47.22,47.98,950700,25.6316622251627,25.8250681861993,25.3684152226406,25.7767166959401,1769604.19505966,0.0,1.0
2004-01-07,47.81,48.11,47.15,47.55,834300,25.6853861032284,25.8465577374256,25.3308085079945,25.5457040202575,1552940.75937548,0.0,1.0
2004-01-08,47.1,47.88,46.88,47.81,1109400,25.3039465689617,25.7229928178744,25.1857540372171,25.6853861032284,2065003.57000019,0.0,1.0
2004-01-09,46.84,47.22,46.75,46.95,836400,25.1642644859908,25.3684152226406,25.1159129957316,25.2233607518631,1556849.63579246,0.0,1.0
2004-01-12,46.83,46.95,46.5,46.85,1053400,25.1588920981842,25.2233607518631,24.9816033005673,25.1696368737973,1960766.86554733,0.0,1.0
2004-01-13,46.85,47.02,46.53,46.65,746700,25.1696368737973,25.2609674665091,24.997720463987,25.0621891176659,1389884.77169564,0.0,1.0
2004-01-14,47.31,47.43,46.58,46.66,1049800,25.4167667128997,25.4812353665786,25.0245824030198,25.0675615054724,1954065.93454679,0.0,1.0
2004-01-15,47.35,47.5,46.72,47.45,378200,25.438256264126,25.5188420812246,25.0997958323119,25.4919801421917,703970.029001328,0.0,1.0
2004-01-16,48.75,48.8,47.55,47.55,1306200,26.1903905570463,26.2172524960792,25.5457040202575,25.5457040202575,2431321.13136313,0.0,1.0
2004-01-20,48.69,49.0,48.55,48.8,2067200,26.1581562302069,26.3247002522107,26.0829428009148,26.2172524960792,3847823.49008869,0.0,1.0
2004-01-21,48.84,48.95,48.55,48.82,1015400,26.2387420473055,26.2978383131778,26.0829428009148,26.2279972716923,1890034.81609716,0.0,1.0
2004-01-22,49.8,49.86,48.75,48.8,1605100,26.7544912767365,26.786725603576,26.1903905570463,26.2172524960792,2987684.54138031,0.0,1.0
2004-01-23,49.48,49.98,49.1,49.8,1129500,26.5825748669262,26.8511942572549,26.3784241302764,26.7544912767365,2102417.10141988,0.0,1.0
2004-01-26,50.07,50.07,49.4,49.52,1441700,26.899545747514,26.899545747514,26.5395957644736,26.6040644181525,2683536.72874462,0.0,1.0
2004-01-27,49.77,50.0,49.52,50.0,866300,26.8834285840943,27.007663837748,26.7483902649056,27.007663837748,1603804.02615422,0.27,1.0
2004-01-28,49.03,50.02,48.88,49.94,1199700,26.4837151592956,27.0184669032831,26.4026921677824,26.9752546411427,2221036.23476535,0.0,1.0
2004-01-29,49.28,49.87,49.1,49.18,996900,26.6187534784844,26.9374439117698,26.5215258886685,26.5647381508089,1845587.24884352,0.0,1.0
2004-01-30,48.88,49.08,48.79,49.02,948000,26.4026921677824,26.5107228231334,26.3540783728745,26.4783136265281,1755057.38981208,0.0,1.0
2004-02-02,48.92,49.1,48.7,49.0,895900,26.4242982988526,26.5215258886685,26.3054645779665,26.467510560993,1658603.28642684,0.0,1.0
2004-02-03,48.83,49.21,48.77,48.8,848100,26.3756845039446,26.5809427491115,26.3432753073394,26.359479905642,1570109.88639201,0.0,1.0
2004-02-04,49.85,50.02,48.75,48.83,1253700,26.9266408462347,27.0184669032831,26.3324722418043,26.3756845039446,2321007.85823566,0.0,1.0
2004-02-05,49.07,49.95,49.06,49.95,1391400,26.5053212903658,26.9806561739102,26.4999197575983,26.9806561739102,2575935.49808495,0.0,1.0
2004-02-06,49.71,49.86,48.95,49.2,752400,26.851019387489,26.9320423790023,26.4405028971552,26.575541216344,1392937.9536863,0.0,1.0
2004-02-09,50.15,50.95,49.19,49.48,1252700,27.0886868292612,27.5208094506652,26.5701396835764,26.7267841338354,2319156.5318751,0.0,1.0
2004-02-10,47.52,49.59,47.3,48.96,5861000,25.6680837113957,26.7862009942784,25.5492499905096,26.4459044299228,10850623.7992496,0.0,1.0
2004-02-11,47.6,47.99,46.74,47.8,2760700,25.711295973536,25.9219557514705,25.2467641555268,25.819326628887,5110956.68360149,0.0,1.0
2004-02-12,48.38,48.61,47.72,47.74,1498600,26.1326155294049,26.2568507830586,25.7761143667466,25.7869174322817,2774397.68393711,0.0,1.0
2004-02-13,48.37,49.18,48.29,48.29,1135200,26.1272139966374,26.5647381508089,26.084001734497,26.084001734497,2101625.68450915,0.0,1.0
2004-02-17,48.25,48.85,48.0,48.62,799800,26.0623956034268,26.3864875694798,25.927357284238,26.2622523158261,1480690.8231769,0.0,1.0
2004-02-18,48.09,48.37,48.04,48.25,642600,25.975971079146,26.1272139966374,25.9489634153082,26.0623956034268,1189662.31929667,0.0,1.0
2004-02-19,48.22,48.86,48.11,48.2,1193800,26.0461910051241,26.3918891022473,25.9867741446811,26.035387939589,2210113.40923804,0.0,1.0
2004-02-20,48.44,48.77,48.24,48.35,763600,26.1650247260102,26.3432753073394,26.0569940706592,26.1164109311023,1413672.80892458,0.0,1.0
2004-02-23,48.64,48.8,48.36,48.74,718200,26.2730553813612,26.359479905642,26.1218124638698,26.3270707090367,1329622.5921551,0.0,1.0
2004-02-24,49.05,49.09,48.2,48.6,1008800,26.4945182248307,26.5161243559009,26.035387939589,26.251449250291,1867618.03253421,0.0,1.0
2004-02-25,48.93,49.14,48.6,48.95,494900,26.4296998316201,26.5431320197387,26.251449250291,26.4405028971552,916221.415841772,0.0,1.0
2004-02-26,48.89,49.15,48.33,48.75,818500,26.4080937005499,26.5485335525062,26.1056078655672,26.3324722418043,1515310.6261194,0.0,1.0
2004-02-27,49.06,49.42,48.75,48.85,828000,26.4999197575983,26.6943749372301,26.3324722418043,26.3864875694798,1532898.22654473,0.0,1.0
2004-03-01,49.01,49.42,48.8,49.31,842500,26.4729120937605,26.6943749372301,26.359479905642,26.634958076787,1559742.45877287,0.0,1.0
2004-03-02,48.76,49.23,48.6,49.17,782600,26.3378737745718,26.5917458146466,26.251449250291,26.5593366180413,1448848.00977525,0.0,1.0
2004-03-03,48.73,48.97,48.42,48.62,703400,26.3216691762692,26.4513059626903,26.1542216604751,26.2622523158261,1302222.96201879,0.0,1.0
2004-03-04,49.17,49.45,48.45,48.8,638500,26.5593366180413,26.7105795355327,26.1704262587778,26.359479905642,1182071.88121837,0.0,1.0
2004-03-05,49.2,49.3,48.63,49.1,695300,26.575541216344,26.6295565440195,26.2676538485937,26.5215258886685,1287227.21849825,0.0,1.0
2004-03-08,49.25,49.98,49.16,49.3,639700,26.6025488801817,26.9968607722129,26.5539350852738,26.6295565440195,1184293.47285104,0.0,1.0
2004-03-09,49.21,49.35,48.97,49.31,436100,26.5809427491115,26.6565642078572,26.4513059626903,26.634958076787,807363.425840769,0.0,1.0
2004-03-10,49.37,50.48,49.28,49.46,1275000,26.6673672733923,27.2669374105903,26.6187534784844,26.7159810683003,2360441.10971561,0.0,1.0
2004-03-11,48.53,49.48,48.52,49.47,882900,26.2136385209182,26.7267841338354,26.2082369881506,26.7213826010678,1634536.04373954,0.0,1.0
2004-03-12,48.4,48.86,48.0,48.7,702800,26.14341859494,26.3918891022473,25.927357284238,26.3054645779665,1301112.16620246,0.0,1.0
2004-03-15,47.93,48.32,47.53,48.2,704600,25.8895465548652,26.1002063327996,25.6734852441632,26.035387939589,1304444.55365147,0.0,1.0
2004-03-16,48.02,48.23,47.65,47.96,490300,25.9381603497731,26.0515925378917,25.7383036373738,25.9057511531678,907705.314583189,0.0,1.0
2004-03-17,48.7,48.89,48.05,48.27,799300,26.3054645779665,26.4080937005499,25.9543649480758,26.0731986689619,1479765.15999662,0.0,1.0
2004-03-18,48.82,49.09,47.99,48.41,645300,26.3702829711771,26.5161243559009,25.9219557514705,26.1488201277076,1194660.90047018,0.0,1.0
2004-03-19,48.52,49.03,48.31,48.6,445300,26.2082369881506,26.4837151592956,26.0948048000321,26.251449250291,824395.628357932,0.0,1.0
2004-03-22,47.74,48.4,47.62,48.35,846700,25.7869174322817,26.14341859494,25.7220990390711,26.1164109311023,1567518.02948723,0.0,1.0
2004-03-23,47.88,48.15,47.68,48.1,668800,25.8625388910274,26.0083802757513,25.7545082356764,25.9813726119135,1238167.06994338,0.0,1.0
2004-03-24,47.86,48.26,47.63,48.0,674100,25.8517358254923,26.0677971361943,25.7275005718387,25.927357284238,1247979.09965435,0.0,1.0
2004-03-25,48.9,49.12,47.86,47.87,1479200,26.4134952333175,26.5323289542036,25.8517358254923,25.8571373582599,2738481.95254222,0.0,1.0
2004-03-26,48.6,49.19,48.52,48.91,880500,26.251449250291,26.5701396835764,26.2082369881506,26.418896766085,1630092.86047419,0.0,1.0
2004-03-29,48.85,48.88,48.19,48.55,622100,26.3864875694798,26.4026921677824,26.0299864068215,26.2244415864533,1151710.12890516,0.0,1.0
2004-03-30,48.57,48.84,48.37,48.75,741700,26.2352446519884,26.3810860367122,26.1272139966374,26.3324722418043,1373128.76162829,0.0,1.0
2004-03-31,48.91,49.05,47.86,48.6,619900,26.418896766085,26.4945182248307,25.8517358254923,26.251449250291,1147637.21091193,0.0,1.0
2004-04-01,49.22,49.6,48.73,48.91,715800,26.5863442818791,26.791602527046,26.3216691762692,26.418896766085,1325179.40888975,0.0,1.0
2004-04-02,50.27,50.33,49.68,50.15,1087400,27.1535052224718,27.1859144190771,26.8348147891864,27.0886868292612,2013132.28447432,0.0,1.0
2004-04-05,50.67,50.67,49.84,50.34,1109800,27.3695665331738,27.3695665331738,26.9212393134672,27.1913159518446,2054601.99495089,0.0,1.0
2004-04-06,51.48,51.55,50.45,50.67,1521300,27.8070906873453,27.8449014167181,27.2507328122877,27.3695665331738,2816422.79232185,0.0,1.0
2004-04-07,51.78,51.8,51.1,51.48,1359100,27.9691366703718,27.9799397359069,27.6018324421784,27.8070906873453,2516137.65663881,0.0,1.0
2004-04-08,51.63,52.39,51.33,52.0,1002500,27.8881136788585,28.2986301691923,27.726067695832,28.0879703912579,1855954.67646267,0.0,1.0
2004-04-12,51.7,51.86,51.38,51.64,429000,27.9259244082314,28.0123489325122,27.7530753596698,27.8935152116261,794219.008680782,0.0,1.0
2004-04-13,51.45,51.95,51.25,51.7,636800,27.7908860890426,28.0609627274201,27.6828554336916,27.9259244082314,1178924.62640542,0.0,1.0
2004-04-14,51.14,51.28,50.84,51.2,687100,27.6234385732486,27.6990600319943,27.4613925902221,27.6558477698539,1272046.34234165,0.0,1.0
2004-04-15,52.13,52.33,51.09,51.15,997900,28.158190317236,28.266220972587,27.5964309094109,27.6288401060162,1847438.57520409,0.0,1.0
2004-04-16,52.7,52.81,51.55,52.15,1473700,28.4660776849863,28.5254945454294,27.8449014167181,28.1689933827711,2728299.65755914,0.0,1.0
2004-04-19,52.84,52.9,52.2,52.45,1077100,28.541699143732,28.5741083403373,28.1960010466089,28.3310393657976,1994063.62296054,0.0,1.0
2004-04-20,52.65,53.2,52.58,53.2,1202400,28.4390700211486,28.7361543233638,28.4012592917757,28.7361543233638,2226034.81593886,0.0,1.0
2004-04-21,52.01,52.6,51.72,52.6,903200,28.0933719240254,28.4120623573108,27.9367274737665,28.4120623573108,1672117.96885894,0.0,1.0
2004-04-22,52.33,52.44,51.68,52.05,1081800,28.266220972587,28.3256378330301,27.9151213426963,28.1149780550956,2002764.85685518,0.0,1.0
2004-04-23,52.01,52.4,51.81,52.3,643000,28.0933719240254,28.3040317019599,27.9853412686744,28.2500163742844,1190402.84984089,0.0,1.0
2004-04-26,51.58,52.65,51.48,51.99,946900,28.0069473997446,28.5879368087738,27.9526493241344,28.2295695097465,1743892.37437727,0.27,1.0
2004-04-27,50.79,51.61,50.69,51.48,1424300,27.577992602424,28.0232368224277,27.5236945268138,27.9526493241344,2623113.22085283,0.0,1.0
2004-04-28,50.83,51.42,50.8,50.8,924700,27.5997118326681,27.9200704787683,27.583422409985,27.583422409985,1703006.94749885,0.0,1.0
2004-04-29,51.12,51.33,50.8,51.0,807200,27.7571762519377,27.8712022107191,27.583422409985,27.6920185612054,1486608.85478649,0.0,1.0
2004-04-30,51.78,51.9,51.02,51.33,1325200,28.115543550965,28.1807012416973,27.7028781763275,27.8712022107191,2440602.14861629,0.0,1.0
2004-05-03,52.65,52.72,51.75,51.78,942900,28.5879368087738,28.625945461701,28.099254128282,28.115543550965,1736525.63079558,0.0,1.0
2004-05-04,52.75,53.14,52.0,52.9,788700,28.642234884384,28.8539973792638,28.2349993173075,28.7236819977994,1452537.66572115,0.0,1.0
2004-05-05,52.32,53.1,52.19,52.93,689600,28.4087531592602,28.8322781490198,28.3381656609669,28.7399714204824,1270026.5934846,0.0,1.0
2004-05-06,51.9,52.1,50.8,52.0,2507600,28.1807012416973,28.2892973929177,27.583422409985,28.2349993173075,4618211.55136598,0.0,1.0
2004-05-07,52.1,53.01,51.85,51.91,1174600,28.2892973929177,28.7834098809706,28.1535522038922,28.1861310492583,2163244.25276538,0.0,1.0
2004-05-10,51.9,52.6,51.5,52.1,1479000,28.1807012416973,28.5607877709687,27.9635089392565,28.2892973929177,2723853.43933254,0.0,1.0
2004-05-11,51.57,52.0,51.21,51.91,1067600,28.0015175921836,28.2349993173075,27.8060445199869,28.1861310492583,1966183.86195498,0.0,1.0
2004-05-12,50.89,51.75,49.98,51.66,1870900,27.6322906780342,28.099254128282,27.1381781899813,28.0503858602328,3445610.14174933,0.0,1.0
2004-05-13,50.45,51.17,50.3,50.9,899600,27.3933791453493,27.7843252897428,27.311932031934,27.6377204855952,1656780.6315237,0.0,1.0
2004-05-14,50.7,50.84,49.91,50.49,919900,27.5291243343748,27.6051416402291,27.1001695370542,27.4150983755934,1694166.85520082,0.0,1.0
2004-05-17,50.71,51.14,50.17,50.45,844900,27.5345541419358,27.7680358670597,27.2413445336407,27.3933791453493,1556040.41304399,0.0,1.0
2004-05-18,50.7,51.0,50.33,50.66,599300,27.5291243343748,27.6920185612054,27.328221454617,27.5074051041307,1103722.35712778,0.0,1.0
2004-05-19,50.17,50.99,50.15,50.95,619800,27.2413445336407,27.6865887536444,27.2304849185187,27.6648695234003,1141476.91798398,0.0,1.0
2004-05-20,50.56,50.79,50.0,50.14,551300,27.4531070285205,27.577992602424,27.1490378051034,27.2250551109576,1015321.43414742,0.0,1.0
2004-05-21,50.58,51.55,50.5,50.68,834300,27.4639666436426,27.9906579770616,27.4205281831544,27.5182647192528,1536518.54255249,0.0,1.0
2004-05-24,51.21,51.33,50.59,50.83,597100,27.8060445199869,27.8712022107191,27.4693964512036,27.5997118326681,1099670.64815785,0.0,1.0
2004-05-25,51.41,51.54,50.75,51.25,571000,27.9146406712073,27.9852281695005,27.5562733721799,27.8277637502309,1051602.64628728,0.0,1.0
2004-05-26,51.69,51.81,51.25,51.27,390000,28.0666752829158,28.1318329736481,27.8277637502309,27.838623365353,718257.499215479,0.0,1.0
2004-05-27,52.15,52.59,51.73,51.83,657800,28.3164464307228,28.5553579634077,28.0883945131599,28.1426925887701,1211460.98201011,0.0,1.0
2004-05-28,52.36,52.36,51.85,52.25,491800,28.4304723895042,28.4304723895042,28.1535522038922,28.370744506333,905741.123369673,0.0,1.0
2004-06-01,52.6,52.63,51.89,52.39,697400,28.5607877709687,28.5770771936518,28.1752714341363,28.4467618121873,1284391.74346891,0.0,1.0
2004-06-02,52.44,52.89,52.23,52.83,689600,28.4739108499924,28.7182521902383,28.359884891211,28.6856733448722,1270026.5934846,0.0,1.0
2004-06-03,52.24,52.45,51.91,52.45,719700,28.365314698772,28.4793406575534,28.1861310492583,28.4793406575534,1325461.33893687,0.0,1.0
2004-06-04,52.03,52.44,51.51,52.4,599500,28.2512887399906,28.4739108499924,27.9689387468175,28.4521916197483,1104090.69430687,0.0,1.0
2004-06-07,52.95,53.0,52.13,52.35,691600,28.7508310356045,28.7779800734096,28.3055868156008,28.4250425819432,1273709.96527545,0.0,1.0
2004-06-08,52.98,52.99,52.25,52.96,684300,28.7671204582875,28.7725502658485,28.370744506333,28.7562608431655,1260265.65823885,0.0,1.0
2004-06-09,53.11,53.19,52.74,53.04,869200,28.8377079565808,28.881146417069,28.636805076823,28.7996993036536,1600793.3803028,0.0,1.0
2004-06-10,52.82,53.27,52.63,53.25,489000,28.6802435373112,28.9245848775571,28.5770771936518,28.9137252624351,900584.402862483,0.0,1.0
2004-06-14,52.8,52.98,52.38,52.92,496400,28.6693839221891,28.7671204582875,28.4413320046263,28.7345416129214,914212.878488625,0.0,1.0
2004-06-15,52.97,53.13,52.6,52.9,768600,28.7616906507265,28.8485675717028,28.5607877709687,28.7236819977994,1415519.77922312,0.0,1.0
2004-06-16,53.5,53.53,53.0,53.05,612100,29.0494704514606,29.0657598741437,28.7779800734096,28.8051291112147,1127295.93658921,0.0,1.0
2004-06-17,53.59,54.06,53.45,53.8,730200,29.0983387195098,29.3535396748778,29.0223214136555,29.2123646782912,1344799.04083882,0.0,1.0
2004-06-18,53.55,53.87,53.11,53.47,553700,29.0766194892657,29.2503733312184,28.8377079565808,29.0331810287775,1019741.48029644,0.0,1.0
2004-06-21,53.43,53.8,53.35,53.64,403900,29.0114617985334,29.2123646782912,28.9680233380453,29.1254877573149,743856.933161877,0.0,1.0
2004-06-22,53.5,53.51,52.8,53.3,792900,29.0494704514606,29.0549002590216,28.6693839221891,28.9408743002402,1460272.74648193,0.0,1.0
2004-06-23,53.57,53.68,53.11,53.58,455300,29.0874791043877,29.147206987559,28.8377079565808,29.0929089119488,838519.588186686,0.0,1.0
2004-06-24,53.35,53.8,53.28,53.57,810000,28.9680233380453,29.2123646782912,28.9300146851181,29.0874791043877,1491765.57529368,0.0,1.0
2004-06-25,53.5,53.72,53.34,53.5,1052100,29.0494704514606,29.168926217803,28.9625935304843,29.0494704514606,1937637.73057591,0.0,1.0
2004-06-28,53.95,54.01,53.35,53.5,1233600,29.2938117917065,29.3263906370726,28.9680233380453,29.0494704514606,2271903.72059542,0.0,1.0
2004-06-29,53.79,54.29,53.67,53.96,635400,29.2069348707302,29.4784252487812,29.1417771799979,29.2992415992675,1170207.2179526,0.0,1.0
2004-06-30,53.78,53.9,53.34,53.8,1490200,29.2015050631692,29.2666627539014,28.9625935304843,29.2123646782912,2744480.32136129,0.0,1.0
2004-07-01,53.19,54.0,53.14,53.95,832600,28.881146417069,29.3209608295116,28.8539973792638,29.2938117917065,1533387.67653027,0.0,1.0
2004-07-02,53.05,53.36,52.5,53.19,488000,28.8051291112147,28.9734531456063,28.5064896953585,28.881146417069,898742.716967058,0.0,1.0
2004-07-06,52.6,53.16,52.4,53.0,946500,28.5607877709687,28.8648569943859,28.4521916197483,28.7779800734096,1743155.7000191,0.0,1.0
2004-07-07,52.63,52.9,52.37,52.5,763800,28.5770771936518,28.7236819977994,28.4359021970653,28.5064896953585,1406679.68692508,0.0,1.0
2004-07-08,53.19,53.33,52.54,52.63,766600,28.881146417069,28.9571637229232,28.5282089256026,28.5770771936518,1411836.40743227,0.0,1.0
2004-07-09,53.15,53.55,53.01,53.5,791800,28.8594271868249,29.0766194892657,28.7834098809706,29.0494704514606,1458246.89199696,0.0,1.0
2004-07-12,53.19,53.5,52.9,53.3,510400,28.881146417069,29.0494704514606,28.7236819977994,28.9408743002402,939996.481024562,0.0,1.0
2004-07-13,53.07,53.4,53.07,53.4,482400,28.8159887263367,28.9951723758504,28.8159887263367,28.9951723758504,888429.275952683,0.0,1.0
2004-07-14,53.38,53.85,53.01,53.07,866300,28.9843127607283,29.2395137160963,28.7834098809706,28.8159887263367,1595452.49120608,0.0,1.0
2004-07-15,52.67,53.29,52.64,53.0,671800,28.5987964238959,28.9354444926792,28.5825070012128,28.7779800734096,1237244.58454604,0.0,1.0
2004-07-16,51.88,52.85,51.8,52.69,909900,28.1698416265752,28.6965329599943,28.1264031660871,28.6096560390179,1675749.99624658,0.0,1.0
2004-07-19,51.75,52.01,51.62,51.95,790200,28.099254128282,28.2404291248685,28.0286666299887,28.2078502795024,1455300.19456428,0.0,1.0
2004-07-20,51.58,51.85,51.18,51.85,1099100,28.0069473997446,28.1535522038922,27.7897550973038,28.1535522038922,2024196.96766085,0.0,1.0
2004-07-21,50.69,51.75,50.23,51.6,1437300,27.5236945268138,28.099254128282,27.2739233790068,28.0178070148667,2647055.13749335,0.0,1.0
2004-07-22,50.46,50.89,50.2,50.79,1049300,27.3988089529103,27.6322906780342,27.2576339563238,27.577992602424,1932481.01006872,0.0,1.0
2004-07-23,49.78,50.4,49.52,50.29,1712800,27.0295820387609,27.3662301075442,26.8884070421744,27.306502224373,3154439.60168274,0.0,1.0
2004-07-26,49.56,50.1,49.32,49.78,1062300,27.056731076566,27.3515380737683,26.9257057444761,27.1768376309818,1945822.20043568,0.27,1.0
2004-07-27,50.38,50.48,49.7,49.8,840000,27.5044009612065,27.5589948495773,27.1331625202851,27.1877564086559,1538633.76481782,0.0,1.0
2004-07-28,50.42,50.55,49.52,50.13,752900,27.5262385165548,27.5972105714369,27.0348935212177,27.3679162402795,1379092.09706112,0.0,1.0
2004-07-29,50.08,50.47,49.78,50.47,678100,27.3406192960941,27.5535354607402,27.1768376309818,27.5535354607402,1242080.42371781,0.0,1.0
2004-07-30,49.77,50.09,49.51,50.09,784400,27.1713782421447,27.3460786849312,27.0294341323806,27.3460786849312,1436790.86324178,0.0,1.0
2004-08-02,50.36,50.57,49.67,49.77,663800,27.4934821835324,27.608129349111,27.1167843537739,27.1713782421447,1215887.01557865,0.0,1.0
2004-08-03,50.43,50.64,50.04,50.27,833600,27.5316979053919,27.6463450709706,27.3187817407458,27.4443476839987,1526910.8408954,0.0,1.0
2004-08-04,49.7,50.17,49.5,49.95,1210800,27.1331625202851,27.3897537956279,27.0239747435435,27.2696472412121,2217830.66957311,0.0,1.0
2004-08-05,50.37,51.16,48.9,49.7,1661900,27.4989415723694,27.9302332904987,26.6964114133188,27.1331625202851,3044113.63541754,0.0,1.0
2004-08-06,50.14,50.63,49.68,50.37,881000,27.3733756291166,27.6408856821335,27.122243742611,27.4989415723694,1613733.74619583,0.0,1.0
2004-08-09,50.38,50.98,49.95,50.34,968400,27.5044009612065,27.8319642914313,27.2696472412121,27.4825634058582,1773824.9260114,0.0,1.0
2004-08-10,51.29,51.37,50.32,50.55,802700,28.0012053453808,28.0448804560774,27.4716446281841,27.5972105714369,1470311.09883245,0.0,1.0
2004-08-11,51.92,52.0,50.8,51.04,1108700,28.3451468421168,28.3888219528134,27.7336952923639,27.8647206244538,2030813.39887323,0.0,1.0
2004-08-12,51.2,51.92,51.16,51.92,874800,27.9520708458471,28.3451468421168,27.9302332904987,28.3451468421168,1602377.16364598,0.0,1.0
2004-08-13,51.42,51.6,51.2,51.43,676800,28.0721774002628,28.1704463993302,27.9520708458471,28.0776367890999,1239699.20479607,0.0,1.0
2004-08-16,52.02,52.3,51.35,51.55,603400,28.3997407304876,28.5526036179258,28.0339616784032,28.1431494551448,1105251.9210608,0.0,1.0
2004-08-17,51.84,52.0,51.44,51.99,684600,28.3014717314201,28.3888219528134,28.083096177937,28.3833625639763,1253986.51832652,0.0,1.0
2004-08-18,52.67,52.67,51.74,51.84,669400,28.7546010048977,28.7546010048977,28.2468778430493,28.3014717314201,1226144.57401077,0.0,1.0
2004-08-19,52.47,52.67,52.16,52.67,590600,28.6454132281561,28.7546010048977,28.4761721742067,28.7546010048977,1081806.07321596,0.0,1.0
2004-08-20,52.99,53.1,52.39,52.47,959100,28.9293014476843,28.9893547248922,28.6017381174595,28.6454132281561,1756790.05218663,0.0,1.0
2004-08-23,52.61,53.08,52.55,53.0,460400,28.7218446718753,28.978435947218,28.6890883388528,28.9347608365214,843317.839669193,0.0,1.0
2004-08-24,52.45,53.01,52.14,52.66,667900,28.634494450482,28.9402202253584,28.4652533965325,28.7491416160607,1223397.01371645,0.0,1.0
2004-08-25,52.8,52.93,51.93,52.6,611100,28.8255730597798,28.8965451146618,28.3506062309539,28.7163852830382,1119356.06390496,0.0,1.0
2004-08-26,52.71,53.0,52.59,52.8,781500,28.7764385602461,28.9347608365214,28.7109258942011,28.8255730597798,1431478.91333943,0.0,1.0
2004-08-27,52.73,52.9,52.33,52.66,411700,28.7873573379202,28.8801669481506,28.568981784437,28.7491416160607,754113.715447019,0.0,1.0
2004-08-30,52.13,52.73,52.13,52.73,348300,28.4597940076954,28.7873573379202,28.4597940076954,28.7873573379202,637983.500340532,0.0,1.0
2004-08-31,52.84,52.94,52.15,52.25,729100,28.8474106151281,28.9020045034989,28.4707127853696,28.5253066737404,1335497.47372461,0.0,1.0
2004-09-01,53.2,53.39,52.6,52.84,497600,29.0439486132629,29.1476770011675,28.7163852830382,28.8474106151281,911457.334968271,0.0,1.0
2004-09-02,53.51,53.63,52.95,53.21,363000,29.2131896672124,29.2787023332574,28.907463892336,29.0494080021,664909.591224843,0.0,1.0
2004-09-03,53.53,53.98,53.45,53.59,423000,29.2241084448866,29.4697809425551,29.1804333341899,29.2568647779091,774812.002997543,0.0,1.0
2004-09-07,53.98,54.05,53.73,53.83,625600,29.4697809425551,29.5079966644147,29.3332962216282,29.387890109999,1145915.8134167,0.0,1.0
2004-09-08,53.39,53.95,53.2,53.85,1049300,29.1476770011675,29.4534027760439,29.0439486132629,29.3988088876731,1922010.01121825,0.0,1.0
2004-09-09,53.19,53.68,53.13,53.64,641200,29.0384892244259,29.3059992774428,29.0057328914034,29.2841617220944,1174490.4404776,0.0,1.0
2004-09-10,53.33,53.37,52.92,53.15,573200,29.114920668145,29.1367582234933,28.8910857258247,29.0166516690776,1049934.37380187,0.0,1.0
2004-09-13,53.26,53.28,52.97,53.28,757100,29.0767049462854,29.0876237239596,28.9183826700101,29.0876237239596,1386785.2658852,0.0,1.0
2004-09-14,53.88,53.9,53.33,53.33,580300,29.4151870541844,29.4261058318585,29.114920668145,29.114920668145,1062939.49252831,0.0,1.0
2004-09-15,54.0,54.19,53.51,53.89,672400,29.4806997202293,29.5844281081338,29.2131896672124,29.4206464430214,1231639.69459941,0.0,1.0
2004-09-16,54.24,54.25,53.82,54.0,591800,29.6117250523192,29.6171844411563,29.3824307211619,29.4806997202293,1084004.12145141,0.0,1.0
2004-09-17,54.68,54.93,54.16,54.25,1068700,29.8519381611507,29.9884228820777,29.5680499416226,29.6171844411563,1957545.1243581,0.0,1.0
2004-09-20,53.26,54.42,52.8,54.42,1754500,29.0767049462854,29.7099940513866,28.8255730597798,29.7099940513866,3213729.69092007,0.0,1.0
2004-09-21,53.59,53.65,52.66,53.27,1017600,29.2568647779091,29.2896211109315,28.7491416160607,29.0821643351225,1863944.90366501,0.0,1.0
2004-09-22,52.89,53.73,52.56,53.6,1707500,28.8747075593135,29.3332962216282,28.6945477276899,29.2623241667461,3127639.46836479,0.0,1.0
2004-09-23,53.24,53.46,52.82,53.15,1142400,29.0657861686113,29.185892723027,28.8364918374539,29.0166516690776,2092541.92015223,0.0,1.0
2004-09-24,53.18,53.7,52.75,53.28,1279400,29.0330298355888,29.3169180551169,28.7982761155944,29.0876237239596,2343485.76036657,0.0,1.0
2004-09-27,52.7,53.49,52.64,53.35,1634600,28.770979171409,29.2022708895383,28.7382228383865,29.1258394458191,2994108.03806096,0.0,1.0
2004-09-28,53.16,53.25,52.4,52.83,1440200,29.0221110579146,29.0712455574483,28.6071975062966,28.841951226291,2638024.22391741,0.0,1.0
2004-09-29,52.85,52.96,52.53,52.95,1167800,28.8528700039652,28.912923281173,28.6781695611786,28.907463892336,2139067.27446934,0.0,1.0
2004-09-30,53.3,53.73,52.85,52.85,1413300,29.0985425016337,29.3332962216282,28.8528700039652,28.8528700039652,2588751.30930598,0.0,1.0
2004-10-01,54.33,54.4,53.3,53.45,1493400,29.6608595518529,29.6990752737125,29.0985425016337,29.1804333341899,2735471.02902254,0.0,1.0
2004-10-04,54.06,54.72,53.94,54.4,859200,29.5134560532518,29.873775716499,29.4479433872068,29.6990752737125,1573802.53658508,0.0,1.0
2004-10-05,53.7,53.87,53.25,53.85,841700,29.3169180551169,29.4097276653473,29.0712455574483,29.3988088876731,1541747.66648471,0.0,1.0
2004-10-06,54.31,54.34,53.53,53.8,1781200,29.6499407741788,29.66631894069,29.2241084448866,29.3715119434877,3262636.26415892,0.0,1.0
2004-10-07,55.43,56.5,54.65,55.9,5961400,30.2613923239317,30.8455469294992,29.8355599946395,30.5179835992744,10919537.292363,0.0,1.0
2004-10-08,55.3,55.3,54.65,54.75,2231900,30.1904202690496,30.1904202690496,29.8355599946395,29.8901538830103,4088186.5472582,0.0,1.0
2004-10-11,54.57,55.31,54.48,55.2,1267800,29.7918848839428,30.1958796578867,29.7427503844091,30.1358263806789,2322237.96075718,0.0,1.0
2004-10-12,54.71,54.87,54.3,54.64,1324500,29.868316327662,29.9556665490552,29.6444813853417,29.8301006058024,2426095.73988238,0.0,1.0
2004-10-13,54.59,54.98,54.34,54.71,1520300,29.802803661617,30.0157198262631,29.66631894069,29.868316327662,2784743.94363396,0.0,1.0
2004-10-14,54.75,55.15,54.5,54.59,1154700,29.8901538830103,30.1085294364935,29.7536691620833,29.802803661617,2115071.91456563,0.0,1.0
2004-10-15,55.02,55.29,54.77,55.08,1451600,30.0375573816114,30.1849608802126,29.9010726606844,30.0703137146339,2658905.68215422,0.0,1.0
2004-10-18,55.1,55.35,54.79,55.05,1000600,30.0812324923081,30.217717213235,29.9119914383586,30.0539355481227,1832805.88699608,0.0,1.0
2004-10-19,55.0,55.34,54.87,55.28,1202100,30.0266386039373,30.212257824398,29.9556665490552,30.1795014913755,2201894.81986607,0.0,1.0
2004-10-20,55.25,55.28,54.75,55.0,1263100,30.1631233248642,30.1795014913755,29.8901538830103,30.0266386039373,2313628.93850165,0.0,1.0
2004-10-21,55.86,55.96,54.9,55.25,928800,30.4961460439261,30.5507399322969,29.9720447155665,30.1631233248642,1701289.33424142,0.0,1.0
2004-10-22,55.91,56.44,55.7,55.9,776600,30.5234429881115,30.8127905964767,30.4087958225328,30.5179835992744,1422503.54971133,0.0,1.0
2004-10-25,55.61,55.91,55.08,55.91,846200,30.3596613229991,30.5234429881115,30.0703137146339,30.5234429881115,1549990.34736766,0.0,1.0
2004-10-26,55.44,56.15,55.26,55.61,1300900,30.2668517127688,30.6544683202014,30.1685827137013,30.3596613229991,2382867.45791845,0.0,1.0
2004-10-27,54.87,55.25,54.41,55.18,1387000,30.1030700476564,30.3115476605251,29.8507024110258,30.2731438897335,2528137.15941657,0.27,1.0
2004-10-28,54.95,55.38,54.33,54.95,1498300,30.1469600714182,30.3828689491381,29.8068123872639,30.1469600714182,2731007.86298042,0.0,1.0
2004-10-29,54.6,55.01,54.39,54.95,1166600,29.9549412174601,30.1798775892396,29.8397299050853,30.1469600714182,2126405.77518051,0.0,1.0
2004-11-01,55.15,55.57,54.17,54.73,1795200,30.2566851308228,30.4871077555725,29.7190323397402,30.0262625060731,3272178.67958517,0.0,1.0
2004-11-02,53.77,55.9,53.69,55.15,3549300,29.499582220931,30.6681541035901,29.4556921971691,30.2566851308228,6469442.84060362,0.0,1.0
2004-11-03,54.65,55.16,53.2,54.25,2703400,29.9823724823113,30.2621713837931,29.1868658016278,29.7629223635021,4927589.03876478,0.0,1.0
2004-11-04,55.75,55.83,54.74,54.92,1438800,30.5858603090367,30.6297503327985,30.0317487590434,30.1305013125075,2622554.97113811,0.0,1.0
2004-11-05,55.5,55.83,55.1,55.79,1503300,30.4487039847809,30.6297503327985,30.2292538659717,30.6078053209176,2740121.55137053,0.0,1.0
2004-11-08,55.1,55.87,54.92,55.8,676900,30.2292538659717,30.6516953446794,30.1305013125075,30.6132915738878,1233811.13425312,0.0,1.0
2004-11-09,55.3,55.62,55.17,55.45,931600,30.3389789253763,30.5145390204237,30.2676576367633,30.4212727199298,1698062.42084533,0.0,1.0
2004-11-10,54.96,55.35,54.85,55.3,1014600,30.1524463243884,30.3664101902275,30.0920975417159,30.3389789253763,1849349.64812116,0.0,1.0
2004-11-11,55.85,55.99,55.15,55.35,674300,30.640722838739,30.7175303803222,30.2566851308228,30.3664101902275,1229072.01629026,0.0,1.0
2004-11-12,55.75,55.95,55.4,55.92,755300,30.5858603090367,30.6955853684413,30.3938414550786,30.6791266095306,1376713.76821005,0.0,1.0
2004-11-15,56.18,56.3,55.27,55.85,1250600,30.8217691867566,30.8876042223994,30.3225201664656,30.640722838739,2279515.74013436,0.0,1.0
2004-11-16,56.73,56.99,55.96,56.0,1464600,31.1235131001193,31.2661556773453,30.7010716214115,30.7230166332925,2669581.60323108,0.0,1.0
2004-11-17,57.58,57.75,56.81,57.0,1538400,31.5898446025889,31.6831109030828,31.1674031238811,31.2716419303155,2804099.64386911,0.0,1.0
2004-11-18,57.3,57.54,56.71,56.71,1646400,31.4362295194225,31.567899590708,31.1125405941788,31.1125405941788,3000955.31309548,0.0,1.0
2004-11-19,56.45,57.3,56.45,57.3,1628300,30.9698980169528,31.4362295194225,30.9698980169528,31.4362295194225,2967963.76112329,0.0,1.0
2004-11-22,56.41,56.95,56.07,56.64,918800,30.9479530050719,31.2442106654644,30.7614204040841,31.0741368233872,1674731.37856665,0.0,1.0
2004-11-23,55.05,56.2,53.91,56.15,12899100,30.2018226011205,30.8327416926971,29.5763897625142,30.8053104278459,23511675.5825741,0.0,1.0
2004-11-24,54.91,55.28,54.76,55.15,1779800,30.1250150595373,30.3280064194358,30.0427212649838,30.2566851308228,3244108.51934363,0.0,1.0
2004-11-26,54.8,55.15,54.75,54.82,478100,30.0646662768648,30.2566851308228,30.0372350120136,30.0756387828052,871450.883862336,0.0,1.0
2004-11-29,55.02,55.25,54.85,55.05,1029400,30.1853638422098,30.3115476605251,30.0920975417159,30.2018226011205,1876326.16575589,0.0,1.0
2004-11-30,55.12,55.32,54.46,55.1,2097600,30.2402263719121,30.3499514313168,29.8781336758769,30.2292538659717,3823374.55341904,0.0,1.0
2004-12-01,54.99,55.58,54.97,55.25,1043900,30.1689050832991,30.4925940085428,30.1579325773587,30.3115476605251,1902755.86208721,0.0,1.0
2004-12-02,56.64,56.66,54.84,55.1,1427400,31.0741368233872,31.0851093293277,30.0866112887457,30.2292538659717,2601775.76160866,0.0,1.0
2004-12-03,57.21,57.23,56.14,56.45,1503800,31.3868532426904,31.3978257486308,30.7998241748757,30.9698980169528,2741032.92020954,0.0,1.0
2004-12-06,56.94,57.35,56.85,57.35,1168600,31.2387244124941,31.4636607842736,31.1893481357621,31.4636607842736,2130051.25053656,0.0,1.0
2004-12-07,57.0,57.35,56.72,57.15,1468700,31.2716419303155,31.4636607842736,31.1180268471491,31.353935724869,2677054.82771097,0.0,1.0
2004-12-08,57.0,57.03,56.12,56.95,909600,31.2716419303155,31.2881006892262,30.7888516689352,31.2442106654644,1657962.19192885,0.0,1.0
2004-12-09,58.0,58.0,56.7,57.12,1253900,31.8202672273386,31.8202672273386,31.1070543412086,31.3374769659583,2285530.77447184,0.0,1.0
2004-12-10,57.4,57.85,57.32,57.85,897500,31.4910920491248,31.7379734327852,31.4472020253629,31.7379734327852,1635907.06602478,0.0,1.0
2004-12-13,57.38,57.72,57.3,57.4,805600,31.4801195431843,31.6666521441721,31.4362295194225,31.4910920491248,1468397.47341456,0.0,1.0
2004-12-14,57.76,57.94,56.92,57.43,792600,31.6885971560531,31.7873497095172,31.2277519065537,31.5075508080355,1444701.88360027,0.0,1.0
2004-12-15,57.85,57.95,56.99,57.77,1067800,31.7379734327852,31.7928359624875,31.2661556773453,31.6940834090233,1946319.29259193,0.0,1.0
2004-12-16,58.82,59.12,57.75,58.0,2984500,32.2701399708975,32.4347275600045,31.6831109030828,31.8202672273386,5439960.60005678,0.0,1.0
2004-12-17,58.65,59.39,58.37,58.5,1322800,32.1768736704036,32.5828563902007,32.0232585872372,32.0945798758502,2411117.40048756,0.0,1.0
2004-12-20,58.86,59.45,58.24,58.66,870000,32.2920849827785,32.6157739080221,31.9519372986242,32.1823599233738,1585781.77987917,0.0,1.0
2004-12-21,58.64,59.04,58.4,59.0,638000,32.1713874174334,32.3908375362426,32.0397173461478,32.3688925243617,1162906.63857806,0.0,1.0
2004-12-22,58.46,58.95,58.38,58.74,807300,32.0726348639692,32.3414612595105,32.0287448402074,32.2262499471357,1471496.12746719,0.0,1.0
2004-12-23,58.1,58.62,57.88,58.54,827200,31.8751297570409,32.1604149114929,31.7544321916958,32.1165248877311,1507768.60725983,0.0,1.0
2004-12-27,58.46,58.67,58.13,58.38,518200,32.0726348639692,32.1878461763441,31.8915885159516,32.0287448402074,944542.664751022,0.0,1.0
2004-12-28,58.91,58.91,58.4,58.47,488000,32.3195162476296,32.3195162476296,32.0397173461478,32.0781211169395,889495.986874756,0.0,1.0
2004-12-29,58.6,58.91,58.45,58.91,235200,32.1494424055525,32.3195162476296,32.067148610999,32.3195162476296,428707.901870783,0.0,1.0
2004-12-30,59.16,59.29,58.75,58.8,306800,32.4566725718854,32.5279938604984,32.2317362001059,32.2591674649571,559215.919617162,0.0,1.0
2004-12-31,58.93,59.17,58.66,58.97,387000,32.3304887535701,32.4621588248556,32.1823599233738,32.352433765451,705399.481394529,0.0,1.0
2005-01-03,58.36,59.28,58.35,58.98,701000,32.0177723342669,32.5225076075282,32.0122860812967,32.3579200184212,1277739.11229345,0.0,1.0
2005-01-04,57.75,58.6,57.75,58.52,822000,31.6831109030828,32.1494424055525,31.6831109030828,32.1055523817906,1498290.37133412,0.0,1.0
2005-01-05,57.46,58.25,57.46,57.95,730600,31.5240095669461,31.9574235515944,31.5240095669461,31.7928359624875,1331692.1475629,0.0,1.0
2005-01-06,57.97,58.26,57.5,57.65,540900,31.8038084684279,31.9629098045646,31.5459545788271,31.6282483733805,985918.810042122,0.0,1.0
2005-01-07,58.46,58.75,57.9,57.9,493000,32.0726348639692,32.2317362001059,31.7654046976363,31.7654046976363,898609.675264867,0.0,1.0
2005-01-10,58.35,58.86,58.2,58.46,550100,32.0122860812967,32.2920849827785,31.9299922867432,32.0726348639692,1002687.99667992,0.0,1.0
2005-01-11,58.35,58.63,58.13,58.2,462500,32.0122860812967,32.1659011644632,31.8915885159516,31.9299922867432,843016.176085193,0.0,1.0
2005-01-12,58.69,58.88,58.25,58.36,609300,32.1988186822845,32.3030574887189,31.9574235515944,32.0177723342669,1110594.06721883,0.0,1.0
2005-01-13,58.12,58.7,58.1,58.55,626500,31.8861022629814,32.2043049352548,31.8751297570409,32.1220111407013,1141945.15528081,0.0,1.0
2005-01-14,58.55,58.63,58.02,58.12,617400,32.1220111407013,32.1659011644632,31.8312397332791,31.8861022629814,1125358.24241081,0.0,1.0
2005-01-18,59.09,59.13,58.17,58.4,810500,32.4182688010938,32.4402138129747,31.9135335278325,32.0397173461478,1477328.88803686,0.0,1.0
2005-01-19,59.19,59.57,59.09,59.09,1088900,32.4731313307961,32.6816089436648,32.4182688010938,32.4182688010938,1984779.0575982,0.0,1.0
2005-01-20,59.41,59.58,58.89,59.1,709500,32.5938288961412,32.6870951966351,32.3085437416891,32.423755054064,1293232.38255664,0.0,1.0
2005-01-21,59.2,59.55,59.04,59.55,772700,32.4786175837663,32.6706364377244,32.3908375362426,32.6706364377244,1408429.40380763,0.0,1.0
2005-01-24,58.83,59.21,58.78,59.21,491600,32.2756262238678,32.4841038367365,32.2481949590166,32.4841038367365,896057.842515634,0.0,1.0
2005-01-25,58.79,59.05,58.5,58.84,926100,32.2536812119868,32.3963237892128,32.0945798758502,32.281112476838,1688037.36361621,0.0,1.0
2005-01-26,58.17,58.9,58.16,58.9,834400,31.9135335278325,32.3140299946594,31.9080472748623,32.3140299946594,1520892.31854159,0.0,1.0
2005-01-27,57.5,57.56,56.8,57.55,2092700,31.6995696619935,31.7326474738147,31.3136618574127,31.7271345051779,3795958.47145746,0.28,1.0
2005-01-28,58.42,59.36,58.15,58.35,1412600,32.2067627765854,32.7249818284511,32.05791262339,32.1681719961273,2562321.85061442,0.0,1.0
2005-01-31,59.42,59.49,58.4,58.6,1112800,32.7580596402723,32.7966504207304,32.1957368393117,32.3059962120491,2018513.20640218,0.0,1.0
2005-02-01,58.7,59.26,58.54,59.25,1076100,32.3611258984177,32.6698521420824,32.2729184002279,32.6643391734455,1951942.90205733,0.0,1.0
2005-02-02,58.76,58.91,58.58,58.88,620900,32.394203710239,32.476898239792,32.2949702747753,32.4603593338814,1126253.45961099,0.0,1.0
2005-02-03,59.01,59.22,58.52,58.77,632400,32.5320279261607,32.6478002675349,32.2618924629541,32.3997166788758,1147113.36424222,0.0,1.0
2005-02-04,58.6,59.29,58.5,59.02,925700,32.3059962120491,32.686391047993,32.2508665256804,32.5375408947975,1679131.62757594,0.0,1.0
2005-02-07,59.18,60.29,58.0,59.75,4288300,32.6257483929874,33.2376879116798,31.975218093837,32.9399876052889,7778567.7417456,0.0,1.0
2005-02-08,59.28,59.62,58.87,59.4,916200,32.6808780793561,32.8683190130096,32.4548463652445,32.7470337029985,1661899.5324458,0.0,1.0
2005-02-09,59.25,59.75,59.16,59.43,949600,32.6643391734455,32.9399876052889,32.6147224557137,32.7635726089091,1722483.95111387,0.0,1.0
2005-02-10,59.33,59.51,59.1,59.24,913600,32.7084429225405,32.8076763580041,32.5816446438925,32.6588262048086,1657183.38009439,0.0,1.0
2005-02-11,59.82,59.94,59.32,59.4,707600,32.978578385747,33.0447340093894,32.7029299539036,32.7470337029985,1283519.00148291,0.0,1.0
2005-02-14,60.07,60.14,59.5,59.92,740900,33.1164026016687,33.1549933821268,32.8021633893672,33.0337080721157,1343922.02967593,0.0,1.0
2005-02-15,60.77,60.8,59.9,60.2,1098300,33.5023104062495,33.5188493121601,33.022682134842,33.188071193948,1992211.58751934,0.0,1.0
2005-02-16,61.1,61.23,60.54,60.89,1086000,33.6842383712662,33.7559069635455,33.3755121276015,33.5684660298919,1969900.55908768,0.0,1.0
2005-02-17,60.87,61.4,60.66,61.3,974800,33.5574400926182,33.8496274303722,33.441667751244,33.7944977440035,1768194.35082751,0.0,1.0
2005-02-18,59.59,60.95,59.59,60.92,953500,32.851780107099,33.6015438417131,32.851780107099,33.5850049358025,1729558.17964098,0.0,1.0
2005-02-22,59.22,60.04,59.19,59.76,1048000,32.6478002675349,33.0998636957581,32.6312613616243,32.9455005739258,1900972.17856712,0.0,1.0
2005-02-23,59.59,59.8,59.08,59.54,749200,32.851780107099,32.9675524484733,32.5706187066187,32.8242152639147,1358977.43910543,0.0,1.0
2005-02-24,60.89,60.89,59.6,59.79,1001700,33.5684660298919,33.5684660298919,32.8572930757359,32.9620394798364,1816988.38861707,0.0,1.0
2005-02-25,60.19,60.7,59.68,60.64,944800,33.1825582253111,33.4637196257914,32.9013968248309,33.4306418139702,1713777.20831128,0.0,1.0
2005-02-28,60.04,60.57,59.95,60.34,1770800,33.0998636957581,33.3920510335121,33.0502469780263,33.2652527548642,3212062.53225826,0.0,1.0
2005-03-01,60.45,60.97,60.05,60.23,1224200,33.3258954098697,33.6125697789869,33.105376664395,33.2046100998586,2220582.19561247,0.0,1.0
2005-03-02,60.63,60.72,59.99,60.45,710500,33.4251288453334,33.4747455630652,33.0722988525738,33.3258954098697,1288779.32525948,0.0,1.0
2005-03-03,60.65,61.13,60.41,60.95,727500,33.4361547826071,33.7007772771768,33.3038435353223,33.6015438417131,1319615.70601868,0.0,1.0
2005-03-04,60.68,61.12,60.58,60.9,496700,33.4526936885177,33.6952643085399,33.397564002149,33.5739789985288,900966.489593786,0.0,1.0
2005-03-07,60.88,61.26,60.75,61.09,873900,33.5629530612551,33.7724458694561,33.4912844689758,33.6787254026293,1585171.3614979,0.0,1.0
2005-03-08,61.0,61.31,60.73,61.03,811400,33.6291086848975,33.8000107126404,33.480258531702,33.6456475908081,1471802.31458908,0.0,1.0
2005-03-09,60.3,61.12,60.22,61.0,909200,33.2432008803167,33.6952643085399,33.1990971312217,33.6291086848975,1649202.19919201,0.0,1.0
2005-03-10,60.81,60.81,60.01,60.59,1021300,33.524362280797,33.524362280797,33.0833247898475,33.4030769707859,1852540.92172767,0.0,1.0
2005-03-11,60.76,61.12,60.64,60.86,995800,33.4967974376126,33.6952643085399,33.4306418139702,33.5519271239813,1806286.35058887,0.0,1.0
2005-03-14,61.57,61.57,60.95,60.97,768000,33.943347897199,33.943347897199,33.6015438417131,33.6125697789869,1393078.8484156,0.0,1.0
2005-03-15,61.05,61.8,61.05,61.6,632300,33.6566735280818,34.070146175847,33.6566735280818,33.9598868031096,1146931.97376717,0.0,1.0
2005-03-16,61.1,61.19,60.7,60.88,859300,33.6842383712662,33.733855088998,33.4637196257914,33.5629530612551,1558688.35214,0.0,1.0
2005-03-17,61.94,62.03,61.2,61.39,1179600,34.1473277367631,34.1969444544949,33.7393680576349,33.8441144617354,2139682.04373833,0.0,1.0
2005-03-18,61.71,62.15,61.13,61.95,1442300,34.0205294581151,34.2631000781374,33.7007772771768,34.1528407054,2616194.8217055,0.0,1.0
2005-03-21,61.9,62.2,61.52,61.72,1405100,34.1252758622156,34.2906649213217,33.9157830540146,34.026042426752,2548717.56498537,0.0,1.0
2005-03-22,61.17,62.13,61.12,61.8,959800,33.7228291517243,34.2520741408636,33.6952643085399,34.070146175847,1740985.77956939,0.0,1.0
2005-03-23,61.84,61.98,61.11,61.31,743700,34.0921980503944,34.1693796113106,33.689751339903,33.8000107126404,1349000.96297745,0.0,1.0
2005-03-24,61.84,62.23,61.62,61.87,760200,34.0921980503944,34.3072038272323,33.9709127403833,34.108736956305,1378930.39136138,0.0,1.0
2005-03-28,62.1,62.45,61.94,62.15,671900,34.235535234953,34.4284891372434,34.1473277367631,34.2631000781374,1218762.6018886,0.0,1.0
2005-03-29,62.95,63.48,62.23,62.49,1405400,34.7041375690868,34.9963249068409,34.3072038272323,34.4505410117909,2549261.73641053,0.0,1.0
2005-03-30,63.0,63.43,62.86,63.05,1154200,34.7317024122712,34.9687600636565,34.654520851355,34.7592672554555,2093608.86307459,0.0,1.0
2005-03-31,62.99,63.32,62.88,63.07,985100,34.7261894436343,34.908117408651,34.6655467886288,34.7702931927293,1786877.56975808,0.0,1.0
2005-04-01,62.86,63.39,62.63,63.01,901700,34.654520851355,34.946708189109,34.527722572707,34.737215380908,1635597.91356295,0.0,1.0
2005-04-04,63.08,63.17,62.7,63.12,644600,34.7758061613661,34.8254228790979,34.5663133531651,34.7978580359136,1169243.00219882,0.0,1.0
2005-04-05,63.46,63.53,63.06,63.24,431400,34.9852989695671,35.0238897500252,34.7647802240924,34.864013659556,782518.50938345,0.0,1.0
2005-04-06,64.41,65.03,63.47,63.58,1265700,35.5090309900696,35.8508350455555,34.990811938204,35.0514545932095,2295859.24275993,0.0,1.0
2005-04-07,64.53,64.78,64.38,64.64,953900,35.575186613712,35.7130108296338,35.492492084159,35.6358292687176,1730283.7415412,0.0,1.0
2005-04-08,63.9,64.71,63.7,64.65,742800,35.2278695895893,35.6744200491757,35.117610216852,35.6413422373545,1347368.44870196,0.0,1.0
2005-04-11,63.81,64.26,63.34,64.15,810300,35.1782528718575,35.4263364605166,34.9191433459247,35.3656938055111,1469807.01936349,0.0,1.0
2005-04-12,64.69,64.87,63.5,63.64,931700,35.6633941119019,35.7626275473656,35.0073508441146,35.0845324050308,1690015.05607919,0.0,1.0
2005-04-13,65.27,65.41,64.64,64.79,1738700,35.9831462928403,36.0603278537565,35.6358292687176,35.7185237982706,3153836.18976589,0.0,1.0
2005-04-14,64.71,66.04,64.63,65.55,1916000,35.6744200491757,36.4076448778792,35.6303163000807,36.1375094146726,3475441.50203683,0.0,1.0
2005-04-15,63.78,64.75,63.78,64.71,1204100,35.1617139659469,35.6964719237232,35.1617139659469,35.6744200491757,2184122.71012659,0.0,1.0
2005-04-18,63.98,64.18,63.56,63.97,916400,35.2719733386843,35.3822327114217,35.0404286559358,35.2664603700474,1662262.3133959,0.0,1.0
2005-04-19,64.8,64.8,63.84,64.18,1305500,35.7240367669075,35.7240367669075,35.1947917777681,35.3822327114217,2368052.65183146,0.0,1.0
2005-04-20,63.3,64.8,63.01,64.8,982500,34.8970914713772,35.7240367669075,34.737215380908,35.7240367669075,1782161.41740668,0.0,1.0
2005-04-21,63.59,64.14,63.39,63.8,822700,35.0569675618464,35.3601808368742,34.946708189109,35.1727399032207,1492299.4382702,0.0,1.0
2005-04-22,63.0,63.6,62.51,63.6,1164900,34.7317024122712,35.0624805304833,34.4615669490646,35.0624805304833,2113017.64390538,0.0,1.0
2005-04-25,64.51,64.89,62.94,63.01,1225900,35.5641606764383,35.7736534846393,34.69862460045,34.737215380908,2223665.83368839,0.0,1.0
2005-04-26,64.15,64.69,63.93,64.36,992500,35.5200569273434,35.8190566271215,35.3982422348412,35.6363345883682,1792476.71618982,0.28,1.0
2005-04-27,63.28,64.16,63.17,64.15,1364200,35.038335188812,35.5255939588207,34.9774278425609,35.5200569273434,2463775.04909436,0.0,1.0
2005-04-28,62.86,63.56,62.81,63.28,895100,34.8057798667623,35.1933720701784,34.7780947093755,35.038335188812,1616570.18504938,0.0,1.0
2005-04-29,63.3,63.46,62.7,63.01,1070200,35.0494092517667,35.1380017554047,34.7171873631244,34.8888353389229,1932804.61628851,0.0,1.0
2005-05-02,63.37,63.41,63.09,63.3,1108000,35.0881684721083,35.1103165980178,34.9331315907419,35.0494092517667,2001072.24336355,0.0,1.0
2005-05-03,63.62,64.03,63.37,63.37,1172100,35.2265942590426,35.4536125496149,35.0881684721083,35.0881684721083,2116838.24589027,0.0,1.0
2005-05-04,63.68,63.93,63.36,63.62,1083100,35.2598164479069,35.3982422348412,35.0826314406309,35.2265942590426,1956102.29854428,0.0,1.0
2005-05-05,58.53,62.7,58.52,61.96,5677000,32.4082452370601,34.7171873631244,32.4027082055828,34.3074470337988,10252786.2144178,0.0,1.0
2005-05-06,57.59,57.94,56.76,57.0,3482000,31.8877642781871,32.0815603798952,31.4281906655652,31.5610794210222,6288568.1871768,0.0,1.0
2005-05-09,56.48,57.6,56.45,57.59,2820300,31.2731537841988,31.8933013096645,31.2565426897667,31.8877642781871,5093523.50898756,0.0,1.0
2005-05-10,56.99,57.12,56.0,56.3,2527000,31.5555423895448,31.6275237987506,31.0073762732849,31.1734872176061,4563817.29149792,0.0,1.0
2005-05-11,57.25,57.4,56.56,56.8,1815100,31.6995052079565,31.7825606801171,31.3174500360178,31.4503387914747,3278110.31491803,0.0,1.0
2005-05-12,57.75,58.25,57.16,57.16,2073400,31.9763567818251,32.2532083556937,31.6496719246601,31.6496719246601,3744605.76659746,0.0,1.0
2005-05-13,57.46,57.83,57.41,57.7,2197500,31.8157828689813,32.0206530336441,31.7880977115944,31.9486716244382,3968733.0819417,0.0,1.0
2005-05-16,58.26,58.34,57.25,57.3,1343700,32.2587453871711,32.3030416389901,31.6995052079565,31.7271903653433,2426751.60054838,0.0,1.0
2005-05-17,59.13,59.2,57.89,57.97,1470100,32.7404671257025,32.7792263460441,32.0538752225083,32.0981714743273,2655032.76621729,0.0,1.0
2005-05-18,60.1,60.23,59.24,59.3,1872400,33.2775591790076,33.3495405882134,32.8013744719536,32.8345966608178,3381595.36865876,0.0,1.0
2005-05-19,59.72,60.06,59.69,60.05,1362500,33.0671519828674,33.2554110530981,33.0505408884353,33.2498740216207,2460704.81189787,0.0,1.0
2005-05-20,59.47,59.99,59.23,59.9,1356800,32.9287261959331,33.2166518327565,32.7958374404762,33.1668185494601,2450410.4871802,0.0,1.0
2005-05-23,59.43,59.62,59.12,59.49,1556400,32.9065780700236,33.0117816680937,32.7349300942251,32.9398002588879,2810892.45448649,0.0,1.0
2005-05-24,59.03,59.57,58.82,59.41,1107500,32.6850968109287,32.9840965107068,32.5688191499039,32.8955040070689,2000169.23242341,0.0,1.0
2005-05-25,58.41,58.99,58.41,58.81,1624500,32.3418008593317,32.6629486850193,32.3418008593317,32.5632821184265,2933882.54453437,0.0,1.0
2005-05-26,58.65,58.89,58.47,58.66,991000,32.4746896147886,32.6075783702455,32.3750230481959,32.480226646266,1789767.68336938,0.0,1.0
2005-05-27,58.49,58.68,58.34,58.65,611000,32.3860971111506,32.4913007092207,32.3030416389901,32.4746896147886,1103479.36885842,0.0,1.0
2005-05-31,58.41,58.97,58.4,58.67,1058500,32.3418008593317,32.6518746220645,32.3362638278543,32.4857636777433,1911674.16028909,0.0,1.0
2005-06-01,58.6,58.84,58.23,58.46,1188800,32.4470044574017,32.5798932128587,32.242134292739,32.3694860167185,2146998.81129115,0.0,1.0
2005-06-02,58.53,58.78,58.28,58.7,1111100,32.4082452370601,32.5466710239944,32.2698194501258,32.5023747721755,2006670.91119246,0.0,1.0
2005-06-03,58.22,58.61,58.22,58.58,1045100,32.2365972612616,32.4525414888791,32.2365972612616,32.435930394447,1887473.46709318,0.0,1.0
2005-06-06,57.98,58.42,57.73,58.42,911400,32.1037085058046,32.347337890809,31.9652827188703,32.347337890809,1646008.34169814,0.0,1.0
2005-06-07,57.86,58.46,57.85,58.0,957900,32.0372641280762,32.3694860167185,32.0317270965988,32.1147825687594,1729988.35913172,0.0,1.0
2005-06-08,58.12,58.5,58.0,58.09,911000,32.1812269464879,32.391634142628,32.1147825687594,32.1646158520557,1645285.93294602,0.0,1.0
2005-06-09,57.37,58.11,57.3,58.11,1048700,31.7659495856849,32.1756899150105,31.7271903653433,32.1756899150105,1893975.14586224,0.0,1.0
2005-06-10,57.1,57.63,56.92,57.3,931400,31.6164497357959,31.9099124040966,31.5167831692032,31.7271903653433,1682128.77930398,0.0,1.0
2005-06-13,56.98,57.38,56.79,57.11,914000,31.5500053580674,31.7714866171623,31.4448017599973,31.6219867672733,1650703.9985869,0.0,1.0
2005-06-14,57.12,57.19,56.87,57.0,750300,31.6275237987506,31.6662830190922,31.4890980118163,31.5610794210222,1355058.2167831,0.0,1.0
2005-06-15,57.08,57.33,56.85,57.33,854300,31.6053756728411,31.7438014597754,31.4780239488616,31.7438014597754,1542884.49233347,0.0,1.0
2005-06-16,57.14,57.91,56.99,57.02,823900,31.6385978617054,32.064949285463,31.5555423895448,31.5721534839769,1487981.42717259,0.0,1.0
2005-06-17,57.02,57.52,56.96,57.34,905900,31.5721534839769,31.8490050578455,31.5389312951127,31.7493384912528,1636075.22135653,0.0,1.0
2005-06-20,57.47,57.73,57.0,57.0,697800,31.8213199004587,31.9652827188703,31.5610794210222,31.5610794210222,1260242.06806777,0.0,1.0
2005-06-21,56.9,57.59,56.66,57.51,999700,31.5057091062484,31.8877642781871,31.3728203507915,31.8434680263681,1805480.07372793,0.0,1.0
2005-06-22,56.56,57.27,56.53,56.89,891600,31.3174500360178,31.7105792709112,31.3008389415857,31.5001720747711,1610249.10846836,0.0,1.0
2005-06-23,55.75,56.65,55.57,56.56,1059300,30.8689504863506,31.3672833193141,30.7692839197579,31.3174500360178,1913118.97779333,0.0,1.0
2005-06-24,55.55,55.92,55.4,55.79,1661700,30.7582098568032,30.963080021466,30.6751543846426,30.8910986122601,3001066.55848124,0.0,1.0
2005-06-27,55.27,55.7,55.15,55.6,779200,30.6031729754368,30.8412653289638,30.5367285977083,30.78589501419,1407252.24912353,0.0,1.0
2005-06-28,56.2,56.2,55.3,55.43,702500,31.1181169028324,31.1181169028324,30.6197840698689,30.6917654790747,1268730.37090514,0.0,1.0
2005-06-29,56.0,56.22,55.84,56.19,753800,31.0073762732849,31.1291909657871,30.918783769647,31.112579871355,1361379.29336412,0.0,1.0
2005-06-30,55.72,56.21,55.6,56.14,717300,30.8523393919185,31.1236539343098,30.78589501419,31.0848947139681,1295459.49473346,0.0,1.0
2005-07-01,55.74,55.95,55.4,55.72,478200,30.8634134548733,30.9796911158981,30.6751543846426,30.8523393919185,863639.663155639,0.0,1.0
2005-07-05,55.74,56.07,55.45,56.07,493300,30.8634134548733,31.0461354936265,30.7028395420295,31.0461354936265,890910.593548049,0.0,1.0
2005-07-06,54.96,55.9,54.8,55.9,906800,30.4315249996382,30.9520059585112,30.3429324960003,30.9520059585112,1637700.6410488,0.0,1.0
2005-07-07,54.99,55.05,54.3,54.76,863700,30.4481360940703,30.4813582829346,30.0660809221316,30.3207843700908,1559861.09800821,0.0,1.0
2005-07-08,55.6,55.69,54.74,55.09,484700,30.78589501419,30.8357282974864,30.309710307136,30.5035064088441,875378.80537754,0.0,1.0
2005-07-11,55.27,55.45,54.75,55.3,943200,30.6031729754368,30.7028395420295,30.3152473386134,30.6197840698689,1703439.83749142,0.0,1.0
2005-07-12,55.51,55.64,55.26,55.37,972200,30.7360617308937,30.8080431400995,30.5976359439594,30.6585432902105,1755814.47201989,0.0,1.0
2005-07-13,55.84,55.89,55.3,55.52,1027200,30.918783769647,30.9464689270338,30.6197840698689,30.7415987623711,1855145.67543595,0.0,1.0
2005-07-14,56.29,56.41,55.85,56.25,1247300,31.1679501861287,31.2343945638572,30.9243208011243,31.1458020602192,2252651.09128823,0.0,1.0
2005-07-15,56.42,56.5,55.9,56.21,910900,31.2399315953346,31.2842278471535,30.9520059585112,31.1236539343098,1645105.33075799,0.0,1.0
2005-07-18,56.07,56.38,55.89,56.18,675600,31.0461354936265,31.2177834694251,30.9464689270338,31.1070428398776,1220148.38232529,0.0,1.0
2005-07-19,55.68,56.33,55.57,56.1,1042800,30.830191266009,31.1900983120382,30.7692839197579,31.0627465880587,1883319.61676851,0.0,1.0
2005-07-20,55.73,55.95,55.48,55.68,1253300,30.8578764233959,30.9796911158981,30.7194506364616,30.830191266009,2263487.22256998,0.0,1.0
2005-07-21,55.04,55.41,54.45,55.0,1804200,30.4758212514572,30.68069141612,30.1491363942922,30.4536731255477,3258424.67642285,0.0,1.0
2005-07-22,55.02,55.39,54.96,55.22,1143600,30.4647471885024,30.6696173531652,30.4315249996382,30.5754878180499,2065366.62230195,0.0,1.0
2005-07-25,55.3,55.49,54.92,54.92,750400,30.6197840698689,30.7249876679389,30.4093768737287,30.4093768737287,1355238.81897113,0.0,1.0
2005-07-26,54.99,55.31,54.91,55.2,955200,30.4481360940703,30.6253211013462,30.4038398422513,30.5644137550951,1725112.10005493,0.0,1.0
2005-07-27,54.83,54.95,54.6,54.71,1262900,30.5145804717988,30.5813641605935,30.3865784016089,30.447796783004,2269236.73632004,0.28,1.0
2005-07-28,55.59,55.73,54.8,54.85,715700,30.9375438341655,31.0154581377594,30.4978845496001,30.5257110865979,1286002.6385179,0.0,1.0
2005-07-29,55.85,55.97,55.45,55.65,843300,31.0822418265541,31.1490255153489,30.8596295305716,30.9709356785629,1515280.18032995,0.0,1.0
2005-08-01,55.68,56.13,55.65,55.95,1069200,30.9876316007616,31.2380704337419,30.9709356785629,31.1378949005497,1921187.67794234,0.0,1.0
2005-08-02,55.71,55.89,55.63,55.89,589300,31.0043275229603,31.1045030561524,30.9598050637638,31.1045030561524,1058881.31183261,0.0,1.0
2005-08-03,55.88,56.0,55.48,55.71,732100,31.0989377487528,31.1657214375476,30.8763254527703,31.0043275229603,1315470.91191694,0.0,1.0
2005-08-04,56.83,56.95,56.12,56.45,1512200,31.6276419517112,31.694425640506,31.2325051263423,31.4161602705279,2717190.42890424,0.0,1.0
2005-08-05,56.28,57.66,56.28,56.76,1531500,31.3215500447353,32.0895624658749,31.3215500447353,31.5886847999143,2751869.55552628,0.0,1.0
2005-08-08,56.59,57.2,56.49,56.52,867700,31.4940745741217,31.833558325495,31.4384215001261,31.4551174223248,1559123.22124072,0.0,1.0
2005-08-09,56.64,56.96,56.46,56.81,650300,31.5219011111195,31.6999909479055,31.4217255779274,31.6165113369121,1168488.91410953,0.0,1.0
2005-08-10,56.54,57.19,56.31,56.85,791500,31.4662480371239,31.8279930180954,31.338245966934,31.6387725665103,1422203.56069151,0.0,1.0
2005-08-11,57.09,57.2,56.45,56.6,611900,31.7723399440998,31.833558325495,31.4161602705279,31.4996398815213,1099490.03005324,0.0,1.0
2005-08-12,57.24,57.45,57.0,57.09,477800,31.8558195550933,31.9726910104841,31.7222521775038,31.7723399440998,858532.989637909,0.0,1.0
2005-08-15,57.63,57.85,57.02,57.32,645500,32.0728665436762,32.1953033064665,31.7333827923029,31.9003420142897,1159864.05360249,0.0,1.0
2005-08-16,57.15,57.73,57.15,57.69,723600,31.8057317884972,32.1285196176718,31.8057317884972,32.1062583880735,1300197.72143573,0.0,1.0
2005-08-17,56.63,57.19,56.5,57.05,931800,31.51633580372,31.8279930180954,31.4439868075257,31.7500787145016,1674301.04592843,0.0,1.0
2005-08-18,57.31,57.37,56.65,56.65,782500,31.8947767068902,31.9281685512876,31.5274664185191,31.5274664185191,1406031.94724082,0.0,1.0
2005-08-19,57.4,57.56,57.15,57.5,587700,31.9448644734862,32.0339093918792,31.8057317884972,32.0005175474819,1056006.35833026,0.0,1.0
2005-08-22,57.61,57.85,57.31,57.54,409600,32.061735928877,32.1953033064665,31.8947767068902,32.0227787770801,735988.096600436,0.0,1.0
2005-08-23,57.5,57.75,57.24,57.69,536700,32.0005175474819,32.1396502324709,31.8558195550933,32.1062583880735,964367.215443001,0.0,1.0
2005-08-24,56.71,57.57,56.64,57.5,789200,31.5608582629165,32.0394746992788,31.5219011111195,32.0005175474819,1418070.81503189,0.0,1.0
2005-08-25,57.08,57.08,56.71,56.85,619100,31.7667746367003,31.7667746367003,31.5608582629165,31.6387725665103,1112427.32081379,0.0,1.0
2005-08-26,56.91,57.11,56.75,57.11,515300,31.6721644109077,31.7834705588989,31.5831194925147,31.7834705588989,925914.712349131,0.0,1.0
2005-08-29,57.17,57.29,56.64,56.91,577000,31.8168624032963,31.8836460920911,31.5219011111195,31.6721644109077,1036780.10678333,0.0,1.0
2005-08-30,57.11,57.16,56.71,57.05,1020700,31.7834705588989,31.8112970958968,31.5608582629165,31.7500787145016,1834040.6499025,0.0,1.0
2005-08-31,57.57,57.58,56.42,56.97,1509600,32.0394746992788,32.0450400066784,31.3994643483292,31.7055562553051,2712518.62946293,0.0,1.0
2005-09-01,57.25,57.84,56.99,57.77,1029000,31.8613848624928,32.189737999067,31.7166868701042,32.15078084727,1848954.47119592,0.0,1.0
2005-09-02,57.38,57.53,57.0,57.25,578000,31.9337338586871,32.0172134696805,31.7222521775038,31.8613848624928,1038576.95272229,0.0,1.0
2005-09-06,57.79,57.9,57.46,57.53,832700,32.1619114620692,32.2231298434643,31.9782563178836,32.0172134696805,1496233.61337691,0.0,1.0
2005-09-07,57.6,57.76,57.41,57.76,732200,32.0561706214775,32.1452155398705,31.9504297808858,32.1452155398705,1315650.59651084,0.0,1.0
2005-09-08,56.79,57.59,56.65,57.4,949800,31.605380722113,32.0506053140779,31.5274664185191,31.9448644734862,1706644.27282982,0.0,1.0
2005-09-09,56.97,57.05,55.38,56.79,2316800,31.7055562553051,31.7500787145016,30.8206723787747,31.605380722113,4162932.67139621,0.0,1.0
2005-09-12,56.83,56.92,56.27,56.77,1585600,31.6276419517112,31.6777297183073,31.3159847373357,31.5942501073138,2849078.92082434,0.0,1.0
2005-09-13,56.27,56.65,56.22,56.5,1574500,31.3159847373357,31.5274664185191,31.2881582003379,31.4439868075257,2829133.93090182,0.0,1.0
2005-09-14,55.85,56.88,55.65,56.47,1536200,31.0822418265541,31.655468488709,30.9709356785629,31.427290885327,2760314.73143943,0.0,1.0
2005-09-15,57.08,57.24,55.38,55.86,2510500,31.7667746367003,31.8558195550933,30.8206723787747,31.0878071339537,4510981.7297739,0.0,1.0
2005-09-16,57.9,57.9,57.08,57.3,2572000,32.2231298434643,32.2231298434643,31.7667746367003,31.8892113994906,4621487.75502032,0.0,1.0
2005-09-19,57.24,58.11,57.06,58.1,1744700,31.8558195550933,32.3400012988551,31.7556440219011,32.3344359914556,3134957.10971381,0.0,1.0
2005-09-20,57.0,57.49,56.81,57.35,1211900,31.7222521775038,31.9949522400823,31.6165113369121,31.9170379364884,2177597.59343278,0.0,1.0
2005-09-21,55.79,56.8,55.77,56.8,2046600,31.0488499821567,31.6109460295125,31.0377193673576,31.6109460295125,3677424.89868763,0.0,1.0
2005-09-22,55.22,55.97,54.82,55.85,2952800,30.7316274603817,31.1490255153489,30.5090151643992,31.0822418265541,5305726.68857853,0.0,1.0
2005-09-23,54.92,55.13,54.43,55.12,1680800,30.5646682383949,30.6815396937857,30.2919681758163,30.6759743863861,3020138.65421389,0.0,1.0
2005-09-26,55.09,55.5,54.83,54.92,1203700,30.6592784641874,30.8874560675695,30.5145804717988,30.5646682383949,2162863.45673326,0.0,1.0
2005-09-27,55.17,55.58,54.94,55.09,1022000,30.7038009233839,30.9319785267659,30.575798853194,30.6592784641874,1836376.54962316,0.0,1.0
2005-09-28,55.24,55.72,55.08,55.44,845400,30.7427580751808,31.0098928303598,30.6537131567878,30.8540642231721,1519053.55680178,0.0,1.0
2005-09-29,55.38,55.43,54.8,55.24,1173100,30.8206723787747,30.8484989157725,30.4978845496001,30.7427580751808,2107879.9710009,0.0,1.0
2005-09-30,55.54,55.63,55.0,55.3,865800,30.9097172971677,30.9598050637638,30.6091906975913,30.7761499195782,1555709.21395668,0.0,1.0
2005-10-03,54.58,55.31,54.24,55.3,2624500,30.3754477868097,30.7817152269778,30.1862273352246,30.7761499195782,4715822.16681603,0.0,1.0
2005-10-04,53.81,54.5,52.5,52.5,4511700,29.9469191170435,30.3309253276132,29.2178638477008,29.2178638477008,8106829.82283247,0.0,1.0
2005-10-05,53.8,54.61,53.69,53.81,2569600,29.9413538096439,30.3921437090084,29.8801354282487,29.9469191170435,4617175.32476679,0.0,1.0
2005-10-06,53.6,53.81,52.9,53.8,1667200,29.8300476616527,29.9469191170435,29.4404761436833,29.9413538096439,2995701.54944395,0.0,1.0
2005-10-07,53.71,53.84,53.45,53.6,1133300,29.8912660430478,29.9636150392421,29.7465680506592,29.8300476616527,2036365.50263006,0.0,1.0
2005-10-10,54.03,54.29,53.58,53.85,921800,30.0693558798338,30.2140538722224,29.8189170468535,29.9691803466417,1656332.58653877,0.0,1.0
2005-10-11,53.73,54.2,53.62,54.03,1165100,29.902396657847,30.1639661056264,29.8411782764518,30.0693558798338,2093505.20348917,0.0,1.0
2005-10-12,53.56,54.0,53.28,53.67,1130600,29.8077864320544,30.0526599576351,29.6519578248667,29.8690048134496,2031514.01859485,0.0,1.0
2005-10-13,53.71,53.91,53.31,53.41,784700,29.8912660430478,30.0025721910391,29.6686537470654,29.724306821061,1409985.00830655,0.0,1.0
2005-10-14,54.37,54.53,53.29,53.74,1806200,30.2585763314189,30.3476212498119,29.6575231322662,29.9079619652465,3245463.13496022,0.0,1.0
2005-10-17,54.48,54.63,54.1,54.32,1276900,30.3197947128141,30.4032743238076,30.1083130316308,30.2307497944211,2294392.57946557,0.0,1.0
2005-10-18,54.3,54.55,54.0,54.38,1077700,30.219619179622,30.3587518646111,30.0526599576351,30.2641416388185,1936460.86842356,0.0,1.0
2005-10-19,54.47,54.59,54.15,54.5,1557100,30.3142294054146,30.3810130942093,30.1361395686286,30.3309253276132,2797868.81156381,0.0,1.0
2005-10-20,53.62,54.72,53.47,54.51,1101400,29.8411782764518,30.4533620904036,29.7576986654584,30.3364906350128,1979046.11717705,0.0,1.0
2005-10-21,53.66,54.17,53.42,53.95,1034600,29.86343950605,30.1472701834277,29.7298721284605,30.0248334206373,1859016.80845413,0.0,1.0
2005-10-24,54.09,54.29,53.65,53.71,674400,30.1027477242312,30.2140538722224,29.8578741986505,29.8912660430478,1211792.90123861,0.0,1.0
2005-10-25,54.05,54.93,53.6,54.09,1033600,30.080486494633,30.5702335457944,29.8300476616527,30.1027477242312,1857219.96251516,0.0,1.0
2005-10-26,53.67,54.24,53.57,53.92,617900,29.8690048134496,30.1862273352246,29.813351739454,30.0081374984386,1110271.10568703,0.0,1.0
2005-10-27,53.32,53.6,53.11,53.39,726000,29.8300476616527,29.9866945736043,29.7125624776889,29.8692093896406,1297695.54641923,0.28,1.0
2005-10-28,53.9,54.0,53.42,53.42,1218100,30.1545305506954,30.2104758763924,29.8859929873497,29.8859929873497,2177304.33208438,0.0,1.0
2005-10-31,54.12,54.37,53.86,54.0,1116100,30.2776102672288,30.4174735814714,30.1321524204166,30.2104758763924,1994983.47019078,0.0,1.0
2005-11-01,53.81,54.25,53.64,54.25,921900,30.1041797575681,30.350339190635,30.0090727038831,30.350339190635,1647858.84882078,0.0,1.0
2005-11-02,54.09,54.25,53.79,53.81,965600,30.2608266695197,30.350339190635,30.0929906924287,30.1041797575681,1725970.82592618,0.0,1.0
2005-11-03,54.5,55.94,54.09,55.0,1446900,30.4902025048775,31.2958151949147,30.2608266695197,30.7699291333626,2586275.04974378,0.0,1.0
2005-11-04,54.11,54.51,53.72,54.51,827200,30.2720157346591,30.4957970374472,30.0538289644407,30.4957970374472,1478586.44076858,0.0,1.0
2005-11-07,54.35,54.41,53.96,54.12,726400,30.406284516332,30.4398517117502,30.1880977461136,30.2776102672288,1298410.53019136,0.0,1.0
2005-11-08,54.01,54.29,53.9,54.25,634200,30.2160704089621,30.3727173209138,30.1545305506954,30.350339190635,1133606.77071498,0.0,1.0
2005-11-09,54.03,54.34,53.96,54.01,893200,30.2272594741015,30.4006899837623,30.1880977461136,30.2160704089621,1596558.76317033,0.0,1.0
2005-11-10,54.52,54.68,53.76,54.09,555900,30.5013915700169,30.5909040911322,30.0762070947196,30.2608266695197,993648.69732018,0.0,1.0
2005-11-11,54.6,54.77,54.3,54.52,591700,30.5461478305746,30.6412548842595,30.3783118534835,30.5013915700169,1057639.74492597,0.0,1.0
2005-11-14,53.74,54.89,53.42,54.45,1475600,30.0650180295802,30.7083892750959,29.8859929873497,30.462229842029,2637575.13539423,0.0,1.0
2005-11-15,53.77,54.08,53.46,53.75,1226900,30.0818016272893,30.25523213695,29.9083711176285,30.0706125621499,2193033.97507128,0.0,1.0
2005-11-16,53.83,54.05,53.66,53.8,683100,30.1153688227075,30.2384485392409,30.0202617690225,30.0985852249984,1221013.53685809,0.0,1.0
2005-11-17,54.25,54.36,53.66,53.83,788800,30.350339190635,30.4118790489017,30.0202617690225,30.1153688227075,1409947.99864392,0.0,1.0
2005-11-18,54.74,54.76,54.34,54.61,751800,30.6244712865504,30.6356603516898,30.4006899837623,30.5517423631443,1343811.99972173,0.0,1.0
2005-11-21,54.64,54.78,54.24,54.69,828000,30.5685259608534,30.6468494168292,30.3447446580653,30.5964986237019,1480016.40831284,0.0,1.0
2005-11-22,54.54,54.74,54.5,54.6,722900,30.5125806351563,30.6244712865504,30.4902025048775,30.5461478305746,1292154.42218521,0.0,1.0
2005-11-23,53.96,54.48,53.61,54.44,1349300,30.1880977461136,30.4790134397381,29.992289106174,30.4566353094593,2411819.00934362,0.0,1.0
2005-11-25,54.27,54.39,53.96,54.11,249100,30.3615282557744,30.4286626466108,30.1880977461136,30.2720157346591,445256.144095082,0.0,1.0
2005-11-28,53.81,54.23,53.74,54.22,611300,30.1041797575681,30.3391501254956,30.0650180295802,30.3335555929259,1092673.94976043,0.0,1.0
2005-11-29,54.47,54.66,53.87,53.87,925800,30.4734189071684,30.5797150259928,30.1377469529863,30.1377469529863,1654829.94059907,0.0,1.0
2005-11-30,54.28,54.75,54.16,54.56,658400,30.3671227883441,30.6300658191201,30.2999883975076,30.5237697002957,1176863.28892895,0.0,1.0
2005-12-01,54.6,54.84,54.21,54.5,950800,30.5461478305746,30.6804166122474,30.3279610603562,30.4902025048775,1699516.4263573,0.0,1.0
2005-12-02,54.98,55.18,54.05,54.2,1052600,30.7587400682232,30.8706307196173,30.2384485392409,30.3223665277865,1881479.79636485,0.0,1.0
2005-12-05,54.58,55.11,54.35,54.97,1021100,30.5349587654351,30.8314689916294,30.406284516332,30.7531455356535,1825174.82430947,0.0,1.0
2005-12-06,54.76,54.85,54.25,54.68,976600,30.6356603516898,30.6860111448171,30.350339190635,30.5909040911322,1745632.87965981,0.0,1.0
2005-12-07,54.1,54.88,53.97,54.71,898600,30.2664212020894,30.7027947425262,30.1936922786833,30.6076876888413,1606211.04409411,0.0,1.0
2005-12-08,54.21,54.51,53.9,54.0,815000,30.3279610603562,30.4957970374472,30.1545305506954,30.2104758763924,1456779.43571855,0.0,1.0
2005-12-09,54.35,54.56,54.14,54.24,545700,30.406284516332,30.5237697002957,30.2887993323682,30.3447446580653,975416.611130817,0.0,1.0
2005-12-12,54.22,54.48,53.97,54.47,992000,30.3335555929259,30.4790134397381,30.1936922786833,30.4734189071684,1773159.75488688,0.0,1.0
2005-12-13,55.46,55.49,54.08,54.21,1277100,31.0272776315689,31.0440612292781,30.25523213695,30.3279610603562,2282764.43847383,0.0,1.0
2005-12-14,55.45,55.81,55.34,55.4,823200,31.0216830989992,31.2230862715085,30.9601432407325,30.9937104361507,1471436.60304726,0.0,1.0
2005-12-15,55.21,55.48,54.84,55.37,782600,30.8874143173264,31.0384666967084,30.6804166122474,30.9769268384416,1398865.75017588,0.0,1.0
2005-12-16,55.76,55.85,55.46,55.46,994300,31.19511360866,31.2454644017873,31.0272776315689,31.0272776315689,1777270.91157664,0.0,1.0
2005-12-19,57.75,57.96,56.02,56.35,2405000,32.3084255900308,32.4259107739945,31.3405714554723,31.5251910302725,4298839.92994248,0.0,1.0
2005-12-20,57.1,57.65,56.77,57.65,1644400,31.9447809730001,32.2524802643337,31.7601613982,32.2524802643337,2939298.28723386,0.0,1.0
2005-12-21,57.08,57.6,56.89,57.5,946000,31.9335919078607,32.2245076014852,31.8272957890364,32.1685622757882,1690936.62109172,0.0,1.0
2005-12-22,57.39,57.41,57.03,57.05,795600,32.1070224175215,32.1182114826609,31.9056192450122,31.9168083101516,1422102.72277016,0.0,1.0
2005-12-23,56.99,57.51,56.77,57.2,681300,31.8832411147334,32.1741568083579,31.7601613982,32.0007262986972,1217796.1098835,0.0,1.0
2005-12-27,56.62,57.55,56.55,57.11,909100,31.6762434096544,32.1965349386367,31.6370816816665,31.9503755055698,1624979.36811256,0.0,1.0
2005-12-28,57.13,57.47,56.7,56.72,540500,31.9615645707092,32.1517786780791,31.720999670212,31.7321887353514,966121.822093105,0.0,1.0
2005-12-29,57.35,57.67,57.27,57.43,732600,32.0846442872427,32.2636693294732,32.0398880266851,32.1294005478003,1309492.7786594,0.0,1.0
2005-12-30,56.89,57.35,56.89,57.35,646000,31.8272957890364,32.0846442872427,31.8272957890364,32.0846442872427,1154698.79199287,0.0,1.0
2006-01-03,57.15,57.46,56.38,57.19,740500,31.9727536358486,32.1461841455094,31.5419746279816,31.9951317661274,1323613.70815901,0.0,1.0
2006-01-04,57.53,57.65,57.13,57.22,797700,32.1853458734973,32.2524802643337,31.9615645707092,32.0119153638366,1425856.38757386,0.0,1.0
2006-01-05,57.81,58.02,57.49,57.91,985100,32.341992785449,32.4594779694127,32.1629677432185,32.397938111146,1760826.28481761,0.0,1.0
2006-01-06,58.72,58.78,58.18,58.25,1413900,32.8510952492919,32.8846624447101,32.548990490528,32.5881522185159,2527288.8885429,0.0,1.0
2006-01-09,59.16,59.29,58.75,58.75,1088500,33.0972546823588,33.1699836057649,32.867878847001,32.867878847001,1945649.58991368,0.0,1.0
2006-01-10,59.05,59.4,58.9,59.18,973200,33.0357148240921,33.2315234640317,32.9517968355465,33.1084437474982,1739555.51759668,0.0,1.0
2006-01-11,59.09,59.37,58.87,59.15,862800,33.0580929543709,33.2147398663225,32.9350132378374,33.0916601497891,1542219.99648831,0.0,1.0
2006-01-12,58.28,58.81,57.94,58.8,1377900,32.604935816225,32.9014460424192,32.4147217088551,32.8958515098495,2462940.34905104,0.0,1.0
2006-01-13,58.69,58.96,58.32,58.47,559200,32.8343116515828,32.9853640309648,32.6273139465038,32.7112319350493,999547.313440266,0.0,1.0
2006-01-17,58.35,58.7,58.2,58.7,690900,32.6440975442129,32.8399061841525,32.5601795556674,32.8399061841525,1234955.72041466,0.0,1.0
2006-01-18,58.42,58.93,58.34,58.38,784000,32.6832592722008,32.9685804332556,32.6385030116432,32.660881141922,1401368.19337834,0.0,1.0
2006-01-19,58.98,59.03,58.45,58.67,677800,32.9965530961042,33.0245257589527,32.7000428699099,32.8231225864434,1211540.00187734,0.0,1.0
2006-01-20,58.0,58.98,57.84,58.98,1061800,32.4482889042733,32.9965530961042,32.3587763831581,32.9965530961042,1897924.42312388,0.0,1.0
2006-01-23,58.24,58.57,58.0,58.0,798400,32.5825576859462,32.7671772607464,32.4482889042733,32.4482889042733,1427107.60917509,0.0,1.0
2006-01-24,58.14,58.35,57.64,58.27,690000,32.5266123602492,32.6440975442129,32.2468857317641,32.5993412836553,1233347.00692737,0.0,1.0
2006-01-25,58.21,58.56,57.9,58.05,711000,32.7280155327584,32.9247996838745,32.5537209989128,32.6380570636768,1264583.54795677,0.29,1.0
2006-01-26,58.48,58.77,58.14,58.31,821100,32.8798204493337,33.0428701745441,32.6886587025352,32.7842395759345,1460407.24504544,0.0,1.0
2006-01-27,58.92,59.08,58.6,58.73,580400,33.1272062393082,33.2171647083898,32.9472893011449,33.0203805572737,1032298.58120128,0.0,1.0
2006-01-30,58.13,58.92,58.06,58.92,647400,32.6830362982176,33.1272062393082,32.6436794679944,33.1272062393082,1151464.68206359,0.0,1.0
2006-01-31,59.85,60.1,58.05,58.13,1316700,33.6500898408451,33.7906499487851,32.6380570636768,32.6830362982176,2341880.67172248,0.0,1.0
2006-02-01,59.96,60.36,59.32,59.85,1304900,33.7119362883387,33.9368324610428,33.3521024120122,33.6500898408451,2320893.20918255,0.0,1.0
2006-02-02,63.08,63.53,59.96,61.94,3439400,35.4661264354304,35.7191346297225,33.7119362883387,34.8251723432238,6117311.75083336,0.0,1.0
2006-02-03,61.75,62.4,61.14,61.95,1733100,34.7183466611894,35.0838029418335,34.3753799978157,34.8307947475414,3082489.09558914,0.0,1.0
2006-02-06,61.67,61.9,61.42,61.49,946600,34.6733674266486,34.8026827259534,34.5328073187085,34.5721641489317,1683621.35934723,0.0,1.0
2006-02-07,60.53,61.53,60.44,61.5,988200,34.032413334442,34.5946537662021,33.9818116955836,34.5777865532493,1757611.05779308,0.0,1.0
2006-02-08,60.89,60.96,60.15,60.53,993800,34.2348198898757,34.2741767200989,33.8187619703731,34.032413334442,1767571.20950694,0.0,1.0
2006-02-09,60.86,61.57,59.99,59.99,855200,34.2179526769228,34.6171433834726,33.7288035012915,33.7288035012915,1521057.45458879,0.0,1.0
2006-02-10,60.88,61.04,60.52,60.85,456200,34.2291974855581,34.3191559546397,34.0267909301244,34.2123302726052,811396.644975919,0.0,1.0
2006-02-13,60.31,60.8,60.03,60.75,777800,33.9087204394548,34.1842182510172,33.7512931185619,34.1561062294292,1383393.92911502,0.0,1.0
2006-02-14,60.36,60.99,60.21,60.63,890600,33.9368324610428,34.2910439330517,33.8524963962788,34.088637377618,1584019.84220858,0.0,1.0
2006-02-15,61.27,61.42,60.22,60.41,571700,34.4484712539445,34.5328073187085,33.8581188005964,33.9649444826308,1016824.77407438,0.0,1.0
2006-02-16,61.56,61.67,61.03,61.28,589800,34.611520979155,34.6733674266486,34.3135335503221,34.4540936582621,1049017.40729241,0.0,1.0
2006-02-17,62.2,62.2,61.65,61.8,593100,34.9713548554815,34.9713548554815,34.6621226180134,34.7464586827774,1054886.78240951,0.0,1.0
2006-02-21,61.84,62.45,61.82,62.45,642300,34.7689483000478,35.1119149634215,34.7577034914126,35.1119149634215,1142393.82960989,0.0,1.0
2006-02-22,61.45,62.25,61.3,62.09,755400,34.5496745316613,34.9994668770695,34.4653384668973,34.9095084079878,1343553.32225956,0.0,1.0
2006-02-23,60.77,61.43,60.76,61.35,732100,34.1673510380644,34.5384297230261,34.1617286337468,34.4934504884853,1302111.9767358,0.0,1.0
2006-02-24,61.56,61.71,60.27,60.64,1059100,34.611520979155,34.695857043919,33.8862308221844,34.0942597819356,1883713.69288469,0.0,1.0
2006-02-27,61.73,62.8,61.68,62.25,775000,34.7071018525542,35.3086991145375,34.6789898309662,34.9994668770695,1378413.85325808,0.0,1.0
2006-02-28,60.95,61.66,60.95,61.48,770200,34.2685543157813,34.667745022331,34.2685543157813,34.5665417446141,1369876.58036048,0.0,1.0
2006-03-01,61.49,61.52,60.78,61.19,717000,34.5721641489317,34.5890313618846,34.172973442382,34.4034920194037,1275255.13907877,0.0,1.0
2006-03-02,61.51,61.77,60.99,61.0,970700,34.5834089575669,34.7295914698246,34.2910439330517,34.2966663373693,1726485.58368726,0.0,1.0
2006-03-03,60.91,61.57,60.79,61.26,738000,34.2460646985108,34.6171433834726,34.1785958466996,34.4428488496269,1312605.70800576,0.0,1.0
2006-03-06,60.93,61.1,60.74,61.0,586700,34.2573095071461,34.3528903805453,34.1504838251116,34.2966663373693,1043503.75187938,0.0,1.0
2006-03-07,61.34,61.57,61.0,61.0,669600,34.4878280841677,34.6171433834726,34.2966663373693,34.2966663373693,1190949.56921499,0.0,1.0
2006-03-08,61.75,61.86,61.07,61.09,700800,34.7183466611894,34.780193108683,34.3360231675925,34.3472679762277,1246441.84304937,0.0,1.0
2006-03-09,62.07,62.47,61.85,61.95,626700,34.8982635993526,35.1231597720567,34.7745707043654,34.8307947475414,1114647.6926927,0.0,1.0
2006-03-10,61.81,62.54,61.51,62.26,778100,34.752081087095,35.1625166022799,34.5834089575669,35.0050892813871,1383927.50867112,0.0,1.0
2006-03-13,62.1,62.5,61.86,62.06,471800,34.9151308123054,35.1400269850095,34.780193108683,34.892641195035,839142.781893116,0.0,1.0
2006-03-14,61.11,61.93,60.93,61.69,1044000,34.3585127848629,34.8195499389062,34.2573095071461,34.6846122352838,1856856.85522766,0.0,1.0
2006-03-15,61.47,62.07,61.15,61.15,621900,34.5609193402965,34.8982635993526,34.3810024021333,34.3810024021333,1106110.4197951,0.0,1.0
2006-03-16,61.88,61.93,60.24,60.24,710000,34.7914379173182,34.8195499389062,33.8693636092316,33.8693636092316,1262804.94943644,0.0,1.0
2006-03-17,62.32,62.8,61.7,62.34,809200,35.0388237072927,35.3086991145375,34.6902346396014,35.0500685159279,1439241.92265347,0.0,1.0
2006-03-20,61.95,62.83,61.94,62.08,498500,34.8307947475414,35.3255663274903,34.8251723432238,34.9038860036702,886631.362386007,0.0,1.0
2006-03-21,61.86,62.64,61.83,61.96,489600,34.780193108683,35.2187406454559,34.7633258957302,34.836417151859,870801.835555043,0.0,1.0
2006-03-22,62.15,62.49,61.5,62.04,471800,34.9432428338934,35.1344045806919,34.5777865532493,34.8813963863998,839142.781893116,0.0,1.0
2006-03-23,61.92,62.34,61.82,62.04,629000,34.8139275345886,35.0500685159279,34.7577034914126,34.8813963863998,1118738.46928946,0.0,1.0
2006-03-24,61.86,61.96,61.39,61.93,408000,34.780193108683,34.836417151859,34.5159401057557,34.8195499389062,725668.196295869,0.0,1.0
2006-03-27,61.95,62.39,61.71,61.9,348900,34.8307947475414,35.0781805375159,34.695857043919,34.8026827259534,620553.023744188,0.0,1.0
2006-03-28,60.95,61.97,60.86,61.96,768800,34.2685543157813,34.8420395561766,34.2179526769228,34.836417151859,1367386.54243202,0.0,1.0
2006-03-29,60.36,61.0,60.22,61.0,895400,33.9368324610428,34.2966663373693,33.8581188005964,34.2966663373693,1592557.11510618,0.0,1.0
2006-03-30,60.63,60.77,60.05,60.25,742600,34.088637377618,34.1673510380644,33.7625379271971,33.8749860135492,1320787.2611993,0.0,1.0
2006-03-31,59.85,60.81,59.78,60.5,661800,33.6500898408451,34.1898406553348,33.6107330106219,34.0155461214892,1177076.50075639,0.0,1.0
2006-04-03,60.84,61.47,59.88,59.88,1138800,34.2067078682876,34.5609193402965,33.6669570537979,33.6669570537979,2025467.99495524,0.0,1.0
2006-04-04,61.13,61.34,60.64,61.04,674000,34.3697575934981,34.4878280841677,34.0942597819356,34.3191559546397,1198775.40270445,0.0,1.0
2006-04-05,60.87,61.5,60.64,61.3,773200,34.2235750812404,34.5777865532493,34.0942597819356,34.4653384668973,1375212.37592149,0.0,1.0
2006-04-06,59.51,61.03,59.48,61.03,1348500,33.4589280940466,34.3135335503221,33.4420608810938,34.3135335503221,2398440.10466907,0.0,1.0
2006-04-07,58.85,59.55,58.83,59.52,926200,33.0878494090849,33.481417711317,33.0766046004497,33.4645504983642,1647337.94953244,0.0,1.0
2006-04-10,59.37,59.5,58.58,58.95,484700,33.3802144336002,33.453305689729,32.9360444925097,33.144073452261,862086.702805411,0.0,1.0
2006-04-11,59.04,59.45,58.54,59.37,1132800,33.1946750911194,33.425193668141,32.9135548752393,33.3802144336002,2014796.40383323,0.0,1.0
2006-04-12,59.59,59.64,59.05,59.08,956000,33.5039073285875,33.5320193501755,33.200297495437,33.2171647083898,1700340.18543836,0.0,1.0
2006-04-13,59.45,59.82,59.35,59.66,1325700,33.425193668141,33.6332226278923,33.368969624965,33.5432641588107,2357888.05840548,0.0,1.0
2006-04-17,59.41,59.6,59.16,59.4,601300,33.4027040508706,33.5095297329051,33.2621439429306,33.397081646553,1069471.29027624,0.0,1.0
2006-04-18,60.1,60.21,59.33,59.53,853000,33.7906499487851,33.8524963962788,33.3577248163298,33.4701729026818,1517144.53784406,0.0,1.0
2006-04-19,60.93,60.95,60.16,60.3,975300,34.2573095071461,34.2685543157813,33.8243843746907,33.9030980351372,1734667.13688078,0.0,1.0
2006-04-20,61.77,61.9,60.8,60.99,1047200,34.7295914698246,34.8026827259534,34.1842182510172,34.2910439330517,1862548.37049273,0.0,1.0
2006-04-21,62.13,62.23,61.67,62.23,1679900,34.9319980252582,34.9882220684343,34.6733674266486,34.9882220684343,2987867.65430743,0.0,1.0
2006-04-24,62.33,62.5,61.95,61.95,635400,35.0444461116103,35.1400269850095,34.8307947475414,34.8307947475414,1130121.49981959,0.0,1.0
2006-04-25,62.93,62.95,62.27,62.49,1095900,35.3817903706664,35.3930351793016,35.0107116857047,35.1344045806919,1949166.11843295,0.0,1.0
2006-04-26,64.76,65.0,62.81,62.84,2535100,36.5737400859979,36.709282050492,35.4724616244831,35.4894043700449,4488823.82862596,0.29,1.0
2006-04-27,64.65,65.61,64.28,64.77,1566600,36.5116166856047,37.0537845435812,36.3026561570096,36.5793876678518,2773930.57864599,0.0,1.0
2006-04-28,64.18,64.67,63.9,64.6,668500,36.2461803384704,36.5229118493126,36.0880480465606,36.4833787763351,1183692.44977968,0.0,1.0
2006-05-01,63.65,64.44,63.36,64.03,1082800,35.9468585002126,36.3930174666724,35.7830786264488,36.1614666106616,1917280.75485629,0.0,1.0
2006-05-02,64.42,64.85,63.42,63.65,901800,36.3817223029645,36.6245683226832,35.8169641175724,35.9468585002126,1596789.60540211,0.0,1.0
2006-05-03,61.5,62.51,60.87,62.5,3288400,34.7326284016194,35.3030341688655,34.3768307448223,35.2973865870115,5822669.03792892,0.0,1.0
2006-05-04,62.0,62.75,61.69,62.39,1193400,35.0150074943155,35.4385761333596,34.8399324568439,35.2352631866184,2113116.78319681,0.0,1.0
2006-05-05,61.88,62.2,61.86,62.15,1071400,34.9472365120684,35.1279591313939,34.9359413483606,35.0997212221243,1897095.12444868,0.0,1.0
2006-05-08,62.37,62.56,61.73,61.75,789200,35.2239680229106,35.3312720781351,34.8625227842596,34.8738179479674,1397412.2383936,0.0,1.0
2006-05-09,62.0,62.84,62.0,62.5,573200,35.0150074943155,35.4894043700449,35.0150074943155,35.2973865870115,1014947.66224938,0.0,1.0
2006-05-10,61.7,62.52,61.62,61.8,675400,34.8455800386978,35.3086817507194,34.8003993838664,34.902055857237,1195910.06818428,0.0,1.0
2006-05-11,61.2,61.72,60.9,61.65,619300,34.5632009460017,34.8568752024056,34.393773490384,34.8173421294282,1096575.51854683,0.0,1.0
2006-05-12,60.76,61.46,60.69,61.2,470100,34.3147073444291,34.7100380742037,34.2751742714517,34.5632009460017,832391.653913877,0.0,1.0
2006-05-15,61.78,61.79,60.63,60.8,581000,34.8907606935292,34.8964082753831,34.2412887803282,34.3372976718448,1028758.88305459,0.0,1.0
2006-05-16,61.56,61.87,61.37,61.7,592000,34.7665138927429,34.9415889302145,34.6592098375184,34.8455800386978,1048236.2457286,0.0,1.0
2006-05-17,60.35,62.79,60.34,62.79,1159300,34.0831564884184,35.4611664607753,34.0775089065644,35.4611664607753,2052736.95890737,0.0,1.0
2006-05-18,60.48,61.06,60.06,60.35,735000,34.1565750525193,34.4841348000468,33.9193766146546,34.0831564884184,1301441.96049075,0.0,1.0
2006-05-19,60.45,60.52,59.86,60.48,947900,34.1396323069576,34.179165379935,33.8064249775762,34.1565750525193,1678417.46169956,0.0,1.0
2006-05-22,60.5,61.04,60.13,60.25,656000,34.1678702162272,34.472839636339,33.9589096876321,34.0266806698791,1161559.08310466,0.0,1.0
2006-05-23,60.46,60.82,60.39,60.56,546900,34.1452798888115,34.3485928355527,34.105746815834,34.2017557073507,968379.058765153,0.0,1.0
2006-05-24,61.02,61.25,60.38,60.46,1189800,34.4615444726311,34.5914388552713,34.1000992339801,34.1452798888115,2106742.37359441,0.0,1.0
2006-05-25,62.27,62.27,61.11,61.22,1042700,35.1674922043713,35.1674922043713,34.5123727093164,34.5744961097095,1846276.91456286,0.0,1.0
2006-05-26,62.7,62.88,62.09,62.5,634300,35.41033822409,35.5119946974606,35.0658357310008,35.2973865870115,1123135.55855684,0.0,1.0
2006-05-30,62.73,63.07,62.28,62.5,863500,35.4272809696517,35.6192987526851,35.1731397862253,35.2973865870115,1528972.96990988,0.0,1.0
2006-05-31,63.19,63.64,62.84,62.9,1046500,35.6870697349322,35.9412109183586,35.4894043700449,35.5232898611684,1853005.45803206,0.0,1.0
2006-06-01,63.36,63.58,62.94,63.18,570200,35.7830786264488,35.9073254272351,35.5458801885841,35.6814221530782,1009635.65424738,0.0,1.0
2006-06-02,63.08,63.44,62.47,63.24,949800,35.624946334539,35.8282592812802,35.2804438414498,35.7153076442018,1681781.73343416,0.0,1.0
2006-06-05,61.79,63.0,61.71,62.83,702300,34.8964082753831,35.5797656797076,34.8512276205517,35.483756788191,1243541.07326891,0.0,1.0
2006-06-06,61.4,62.01,60.83,62.0,793400,34.6761525830801,35.0206550761694,34.3542404174066,35.0150074943155,1404849.0495964,0.0,1.0
2006-06-07,61.47,62.1,61.45,61.5,439400,34.7156856560576,35.0714833128547,34.7043904923498,34.7326284016194,778032.105360045,0.0,1.0
2006-06-08,61.71,61.73,60.37,61.4,1311100,34.8512276205517,34.8625227842596,34.0944516521262,34.6761525830801,2321524.56380873,0.0,1.0
2006-06-09,61.61,61.93,61.13,61.36,676000,34.7947518020125,34.975474421338,34.5236678730243,34.6535622556645,1196972.46978468,0.0,1.0
2006-06-12,61.42,62.31,61.41,61.75,452900,34.687447746788,35.190082531787,34.6818001649341,34.8738179479674,801936.141369058,0.0,1.0
2006-06-13,61.51,62.14,61.12,61.43,674400,34.7382759834733,35.0940736402704,34.5180202911703,34.6930953286419,1194139.39885028,0.0,1.0
2006-06-14,60.87,61.47,60.27,61.28,966600,34.3768307448223,34.7156856560576,34.037975833587,34.6083816008331,1711528.97824538,0.0,1.0
2006-06-15,61.19,61.19,60.49,60.87,578500,34.5575533641478,34.5575533641478,34.1622226343733,34.3768307448223,1024332.20971959,0.0,1.0
2006-06-16,61.22,61.9,61.05,61.05,823200,34.5744961097095,34.9585316757762,34.4784872181929,34.4784872181929,1457614.99574964,0.0,1.0
2006-06-19,60.69,61.48,60.48,61.35,517800,34.2751742714517,34.7213332379115,34.1565750525193,34.6479146738105,916852.581145724,0.0,1.0
2006-06-20,60.21,60.76,60.12,60.55,765400,34.0040903424634,34.3147073444291,33.9532621057781,34.1961081254968,1355270.30824438,0.0,1.0
2006-06-21,59.9,60.6,59.89,59.9,989800,33.8290153049919,34.2243460347664,33.8233677231379,33.8290153049919,1752608.5067942,0.0,1.0
2006-06-22,60.44,60.6,59.73,59.8,802200,34.1339847251036,34.2243460347664,33.7330064134752,33.7725394864527,1420430.93973561,0.0,1.0
2006-06-23,60.69,61.08,60.1,60.3,677100,34.2751742714517,34.4954299637546,33.9419669420703,34.0549185791487,1198920.20605209,0.0,1.0
2006-06-26,60.91,60.96,60.53,60.68,802600,34.399421072238,34.4276589815076,34.1848129617889,34.2695266895978,1421139.20746921,0.0,1.0
2006-06-27,61.01,61.18,60.78,60.88,562700,34.4558968907772,34.5519057822939,34.326002508137,34.3824783266762,996355.634242369,0.0,1.0
2006-06-28,60.78,61.04,60.17,61.0,499800,34.326002508137,34.472839636339,33.9815000150478,34.4502493089233,884980.533133706,0.0,1.0
2006-06-29,61.45,61.49,60.9,61.0,660200,34.7043904923498,34.7269808197654,34.393773490384,34.4502493089233,1168995.89430747,0.0,1.0
2006-06-30,60.97,61.5,60.92,61.45,1003300,34.4333065633615,34.7326284016194,34.4050686540919,34.7043904923498,1776512.54280322,0.0,1.0
2006-07-03,61.11,61.2,60.7,61.0,251300,34.5123727093164,34.5632009460017,34.2808218533056,34.4502493089233,444969.203634454,0.0,1.0
2006-07-05,60.66,60.79,60.39,60.5,600700,34.2582315258899,34.3316500899909,34.105746815834,34.1678702162272,1063641.06893441,0.0,1.0
2006-07-06,60.94,61.01,60.56,60.56,463000,34.4163638177997,34.4558968907772,34.2017557073507,34.2017557073507,819819.90164247,0.0,1.0
2006-07-07,60.87,61.15,60.64,60.74,270400,34.3768307448223,34.5349630367321,34.2469363621821,34.3034121807213,478788.987913874,0.0,1.0
2006-07-10,61.16,61.5,60.92,60.92,308500,34.540610618586,34.7326284016194,34.4050686540919,34.4050686540919,546251.489539313,0.0,1.0
2006-07-11,61.48,61.48,60.77,61.07,493300,34.7213332379115,34.7213332379115,34.3203549262831,34.4897823819007,873471.1824627,0.0,1.0
2006-07-12,60.98,61.56,60.93,61.48,505000,34.4389541452154,34.7665138927429,34.4107162359458,34.7213332379115,894188.013670512,0.0,1.0
2006-07-13,60.16,60.91,60.14,60.9,646400,33.9758524331938,34.399421072238,33.964557269486,34.393773490384,1144560.65749826,0.0,1.0
2006-07-14,59.14,60.01,58.56,60.0,949600,33.3997990840938,33.891138705385,33.0722393365663,33.8854911235311,1681427.59956736,0.0,1.0
2006-07-17,59.74,59.97,59.01,59.18,376300,33.7386539953291,33.8685483779693,33.3263805199928,33.4223894115095,666302.870384581,0.0,1.0
2006-07-18,59.49,59.9,59.17,59.52,736200,33.5974644489811,33.8290153049919,33.4167418296556,33.6144071945428,1303566.76369154,0.0,1.0
2006-07-19,60.4,60.68,59.7,59.7,475100,34.111394397688,34.2695266895978,33.7160636679134,33.7160636679134,841245.00058388,0.0,1.0
2006-07-20,59.65,60.58,59.65,60.4,755900,33.6878257586438,34.2130508710586,33.6878257586438,34.111394397688,1338448.94957137,0.0,1.0
2006-07-21,58.82,59.73,58.63,59.73,779000,33.2190764647683,33.7330064134752,33.1117724095438,33.7330064134752,1379351.41118679,0.0,1.0
2006-07-24,59.27,59.35,58.75,58.8,706600,33.4732176481948,33.5183983030262,33.1795433917909,33.2077813010605,1251154.95140512,0.0,1.0
2006-07-25,60.4,60.55,59.18,59.34,887400,34.111394397688,34.1961081254968,33.4223894115095,33.5127507211722,1571291.9669925,0.0,1.0
2006-07-26,59.52,60.15,59.28,60.15,621400,33.6144071945428,33.9702048513399,33.4788652300487,33.9702048513399,1100293.92414823,0.0,1.0
2006-07-27,60.02,60.71,59.48,59.48,791500,34.0605661610027,34.4521321498579,33.7541232132029,33.7541232132029,1394745.75306359,0.29,1.0
2006-07-28,60.26,60.9,60.14,60.54,627800,34.1967630266914,34.5599546685282,34.1286645938471,34.355659369995,1106280.96496946,0.0,1.0
2006-07-31,59.94,60.4,59.84,60.08,839200,34.0151672057731,34.2762111983432,33.9584185117361,34.0946153774249,1478800.55081613,0.0,1.0
2006-08-01,58.66,59.98,58.65,59.98,1595600,33.2887839220996,34.0378666833879,33.2831090526959,34.0378666833879,2811694.6602505,0.0,1.0
2006-08-02,59.69,60.38,56.17,57.97,2905400,33.8732954706806,34.2648614595358,31.8757414405785,32.8972179332443,5119765.39602143,0.0,1.0
2006-08-03,59.5,59.7,58.67,59.25,913300,33.7654729520103,33.8789703400843,33.2944587915033,33.6236012169178,1609376.24292227,0.0,1.0
2006-08-04,59.11,59.77,58.5,59.73,902000,33.544153045266,33.9186944259102,33.1979860116404,33.8959949482954,1589463.89041486,0.0,1.0
2006-08-07,58.69,59.34,58.59,59.18,832900,33.3058085303107,33.6746750415511,33.2490598362737,33.5838771310919,1467698.97375447,0.0,1.0
2006-08-08,59.07,59.2,58.79,58.84,985700,33.5214535676512,33.5952268698993,33.3625572243477,33.3909315713662,1736956.27137686,0.0,1.0
2006-08-09,59.09,59.83,59.05,59.09,761700,33.5328033064586,33.9527436423324,33.5101038288438,33.5328033064586,1342233.53140687,0.0,1.0
2006-08-10,59.05,59.73,58.91,59.1,704500,33.5101038288438,33.8959949482954,33.430655657192,33.5384781758623,1241438.26030739,0.0,1.0
2006-08-11,58.35,59.19,58.18,59.06,858000,33.1128629705849,33.5895520004956,33.016390190722,33.5157786982475,1511929.06649218,0.0,1.0
2006-08-14,58.53,59.09,58.4,58.73,727700,33.2150106198515,33.5328033064586,33.1412373176034,33.3285080079255,1282320.25837571,0.0,1.0
2006-08-15,60.01,60.25,59.05,59.1,987000,34.054891291599,34.1910881572877,33.5101038288438,33.5384781758623,1739247.07299275,0.0,1.0
2006-08-16,60.59,60.59,59.92,60.35,825600,34.3840337170135,34.3840337170135,34.0038174669657,34.2478368513247,1454835.24160367,0.0,1.0
2006-08-17,61.03,61.34,60.4,60.52,1558300,34.6337279707763,34.809648922291,34.2762111983432,34.3443096311876,2745966.27542514,0.0,1.0
2006-08-18,60.57,61.03,60.29,61.03,446200,34.3726839782061,34.6337279707763,34.2137876349025,34.6337279707763,786273.600779502,0.0,1.0
2006-08-21,59.83,60.45,59.75,60.33,645300,33.9527436423324,34.3045855453617,33.9073446871028,34.2364871125173,1137118.67902961,0.0,1.0
2006-08-22,59.61,60.01,59.47,59.74,386700,33.827896515451,34.054891291599,33.7484483437992,33.9016698176991,681425.372974973,0.0,1.0
2006-08-23,59.64,60.21,59.52,59.75,557900,33.8449211236621,34.168388679673,33.7768226908177,33.9073446871028,983106.324237749,0.0,1.0
2006-08-24,59.78,60.17,59.56,59.89,408200,33.9243692953139,34.1456892020582,33.7995221684325,33.9867928587546,719311.707391735,0.0,1.0
2006-08-25,59.74,60.04,59.5,59.58,699400,33.9016698176991,34.0719158998101,33.7654729520103,33.8108719072399,1232451.26935272,0.0,1.0
2006-08-28,60.14,60.54,59.72,59.74,642400,34.1286645938471,34.355659369995,33.8903200788917,33.9016698176991,1132008.42927107,0.0,1.0
2006-08-29,59.99,60.58,59.86,60.15,1248000,34.0435415527916,34.3783588476098,33.9697682505435,34.1343394632508,2199169.55126136,0.0,1.0
2006-08-30,60.22,60.75,60.05,60.1,1315200,34.1740635490766,34.4748316274727,34.0775907692138,34.1059651162323,2317586.37325236,0.0,1.0
2006-08-31,59.81,60.79,59.81,60.6,1467100,33.941393903525,34.4975311050875,33.941393903525,34.3897085864172,2585257.7312945,0.0,1.0
2006-09-01,60.04,60.37,59.9,59.99,828100,34.0719158998101,34.2591865901321,33.9924677281583,34.0435415527916,1459240.62932654,0.0,1.0
2006-09-05,60.19,60.38,60.07,60.38,941100,34.1570389408655,34.2648614595358,34.0889405080212,34.2648614595358,1658364.15440069,0.0,1.0
2006-09-06,59.81,60.06,59.74,59.87,780100,33.941393903525,34.0832656386175,33.9016698176991,33.9754431199472,1374657.18504726,0.0,1.0
2006-09-07,59.36,59.85,59.3,59.61,577200,33.6860247803585,33.9640933811398,33.6519755639363,33.827896515451,1017115.91745838,0.0,1.0
2006-09-08,59.14,59.49,59.1,59.45,969000,33.5611776534771,33.7597980826066,33.5384781758623,33.7370986049918,1707528.28138803,0.0,1.0
2006-09-11,60.0,60.06,59.09,59.14,1049900,34.0492164221953,34.0832656386175,33.5328033064586,33.5611776534771,1850086.6281004,0.0,1.0
2006-09-12,60.55,60.6,59.83,59.83,1490700,34.3613342393987,34.3897085864172,33.9527436423324,33.9527436423324,2626844.59139848,0.0,1.0
2006-09-13,60.32,60.65,60.01,60.37,1392500,34.2308122431136,34.4180829334357,34.054891291599,34.2591865901321,2453800.96164379,0.0,1.0
2006-09-14,60.27,60.57,60.01,60.35,693900,34.2024378960951,34.3726839782061,34.054891291599,34.2478368513247,1222759.41636239,0.0,1.0
2006-09-15,62.54,62.55,60.71,60.85,2708200,35.4906332507349,35.4963081201386,34.4521321498579,34.5315803215097,4772268.41244071,0.0,1.0
2006-09-18,61.71,62.94,61.61,62.42,1181800,35.0196190902278,35.7176280268828,34.9628703961908,35.4225348178905,2082514.88435951,0.0,1.0
2006-09-19,61.51,61.84,61.26,61.54,653700,34.9061217021538,35.0933923924759,34.7642499670614,34.9231463103649,1151920.78177849,0.0,1.0
2006-09-20,62.13,62.21,61.56,61.61,574000,35.2579636051832,35.3033625604128,34.9344960491723,34.9628703961908,1011477.02117309,0.0,1.0
2006-09-21,63.5,63.73,62.79,63.0,1337900,36.03542071349,36.1659427097751,35.6325049858273,35.751677243305,2357587.2937761,0.0,1.0
2006-09-22,63.5,63.66,63.25,63.6,813000,36.03542071349,36.1262186239492,35.8935489783975,36.092169407527,1432632.08748036,0.0,1.0
2006-09-25,63.6,63.89,63.3,63.77,849900,36.092169407527,36.2567406202343,35.921923325416,36.1886421873899,1497655.61027005,0.0,1.0
2006-09-26,63.94,64.16,63.4,63.65,676800,36.2851149672528,36.4099620941341,35.978672019453,36.1205437545455,1192626.56433789,0.0,1.0
2006-09-27,63.54,63.94,63.29,63.73,560400,36.0581201911048,36.2851149672528,35.9162484560123,36.1659427097751,987511.711960628,0.0,1.0
2006-09-28,63.62,63.66,63.23,63.55,521200,36.1035191463344,36.1262186239492,35.8821992395901,36.0637950605085,918435.23246588,0.0,1.0
2006-09-29,63.0,63.85,62.99,63.6,579800,35.751677243305,36.2340411426195,35.7460023739013,36.092169407527,1021697.52069017,0.0,1.0
2006-10-02,63.21,63.49,62.94,63.13,370500,35.8708495007827,36.0297458440863,35.7176280268828,35.8254505455531,652878.460530716,0.0,1.0
2006-10-03,63.32,63.74,63.11,63.11,733900,35.9332730642234,36.1716175791788,35.8141008067457,35.8141008067457,1293245.61992845,0.0,1.0
2006-10-04,64.17,64.38,62.83,63.13,1038400,36.4156369635378,36.5348092210155,35.6552044634421,35.8254505455531,1829821.84457516,0.0,1.0
2006-10-05,64.51,64.89,63.79,63.85,741300,36.6085825232636,36.8242275606042,36.1999919261973,36.2340411426195,1306285.56758818,0.0,1.0
2006-10-06,64.44,64.59,63.83,64.06,632200,36.5688584374377,36.6539814784932,36.2226914038121,36.3532134000971,1114034.44736172,0.0,1.0
2006-10-09,65.03,65.24,64.14,64.24,1100300,36.903675732256,37.0228479897336,36.3986123553267,36.4553610493637,1938899.24459365,0.0,1.0
2006-10-10,65.9,66.0,64.91,65.02,1141400,37.3973893703778,37.4541380644148,36.8355772994116,36.8980008628523,2011323.81875778,0.0,1.0
2006-10-11,65.06,65.86,64.73,65.7,643100,36.9207003404671,37.374689892763,36.733429650145,37.2838919823038,1133241.93783348,0.0,1.0
2006-10-12,65.28,65.34,64.81,65.06,711700,37.0455474673484,37.0795966837706,36.7788286053746,36.9207003404671,1254125.77694929,0.0,1.0
2006-10-13,64.99,65.57,64.99,65.19,970000,36.8809762546412,37.2101186800557,36.8809762546412,36.9944736427152,1709290.43647718,0.0,1.0
2006-10-16,65.34,65.43,64.36,64.74,757300,37.0795966837706,37.1306705084039,36.5234594822081,36.7391045195487,1334480.04901461,0.0,1.0
2006-10-17,65.02,65.3,64.72,65.3,1236800,36.8980008628523,37.0568972061558,36.7277547807413,37.0568972061558,2179433.41426286,0.0,1.0
2006-10-18,65.33,65.72,65.02,65.15,973200,37.0739218143669,37.2952417211112,36.8980008628523,36.9717741651004,1714929.33276246,0.0,1.0
2006-10-19,65.21,65.34,64.7,65.13,1039100,37.0058233815226,37.0795966837706,36.7164050419339,36.960424426293,1831055.35313756,0.0,1.0
2006-10-20,65.44,65.54,64.95,65.38,905100,37.1363453778076,37.1930940718446,36.8582767770264,37.1022961613854,1594926.57119123,0.0,1.0
2006-10-23,65.06,65.44,64.78,65.44,912700,36.9207003404671,37.1363453778076,36.7618039971635,37.1363453778076,1608318.94986878,0.0,1.0
2006-10-24,64.77,64.89,64.58,64.8,882100,36.7561291277598,36.8242275606042,36.6483066090895,36.7731537359709,1554397.00414074,0.0,1.0
2006-10-25,64.95,65.33,64.67,64.88,677800,36.8582767770264,37.0739218143669,36.6993804337228,36.8185526912005,1194388.71942704,0.0,1.0
2006-10-26,65.26,65.27,64.16,64.74,692400,37.0341977285411,37.0398725979448,36.4099620941341,36.7391045195487,1220116.18372866,0.0,1.0
2006-10-27,64.28,64.83,64.21,64.72,655300,36.6426317396858,36.9561576802089,36.6027284381647,36.8934524921043,1149554.00308704,0.29,1.0
2006-10-30,64.28,64.43,64.05,64.29,599300,36.6426317396858,36.7281388143739,36.5115208918307,36.6483322113317,1051316.51770191,0.0,1.0
2006-10-31,64.56,64.77,63.9,63.95,901800,36.8022449457703,36.9219548503337,36.4260138171426,36.4545161753719,1581974.36286265,0.0,1.0
2006-11-01,64.21,65.25,63.75,64.15,1969500,36.6027284381647,37.1955774893357,36.3405067424544,36.5685256082894,3454977.27617873,0.0,1.0
2006-11-02,64.39,64.55,63.68,64.0,963100,36.7053369277904,36.7965444741244,36.3006034409333,36.4830185336013,1689509.32454315,0.0,1.0
2006-11-03,63.43,64.61,63.36,64.59,1062000,36.1580916497864,36.8307473039997,36.1181883482653,36.8193463607079,1863003.74069653,0.0,1.0
2006-11-06,63.91,64.08,63.55,63.6,562600,36.4317142887884,36.5286223067683,36.2264973095369,36.2549996677663,986935.879958444,0.0,1.0
2006-11-07,63.73,64.49,63.72,63.91,542700,36.3291057991627,36.7623416442492,36.3234053275168,36.4317142887884,952026.487830513,0.0,1.0
2006-11-08,64.44,64.72,63.42,63.48,903100,36.7338392860198,36.8934524921043,36.1523911781405,36.1865940080158,1584254.87591623,0.0,1.0
2006-11-09,64.18,64.53,63.81,64.39,943900,36.5856270232271,36.7851435308327,36.3747095723297,36.7053369277904,1655827.90098253,0.0,1.0
2006-11-10,64.11,64.61,63.92,64.25,698500,36.5457237217059,36.8307473039997,36.4374147604343,36.6255303247482,1225337.20609842,0.0,1.0
2006-11-13,64.01,64.19,63.92,64.02,532800,36.4887190052472,36.5913274948729,36.4374147604343,36.4944194768931,934659.503807071,0.0,1.0
2006-11-14,64.28,64.42,63.58,64.16,582400,36.6426317396858,36.7224383427281,36.2435987244746,36.5742260799353,1021669.84800533,0.0,1.0
2006-11-15,64.9,64.97,64.24,64.29,778100,36.9960609817301,37.0359642832512,36.6198298531023,36.6483322113317,1364974.77461014,0.0,1.0
2006-11-16,65.33,65.5,64.81,64.9,873900,37.2411812625027,37.3380892804826,36.9447567369172,36.9960609817301,1533031.04425113,0.0,1.0
2006-11-17,65.41,65.46,64.81,65.14,815600,37.2867850356697,37.3152873938991,36.9447567369172,37.1328723012311,1430758.80500197,0.0,1.0
2006-11-20,65.06,65.7,64.89,65.38,1069700,37.0872685280641,37.4520987134001,36.9903605100842,37.2696836207321,1876511.39493698,0.0,1.0
2006-11-21,64.77,65.21,64.61,64.8,491900,36.9219548503337,37.1727756027522,36.8307473039997,36.9390562652713,862911.05465972,0.0,1.0
2006-11-22,64.57,64.93,64.39,64.77,467400,36.8079454174162,37.0131623966677,36.7053369277904,36.9219548503337,819932.154803726,0.0,1.0
2006-11-24,64.5,64.66,64.3,64.35,136700,36.7680421158951,36.8592496622291,36.6540326829776,36.6825350412069,239804.718788338,0.0,1.0
2006-11-27,64.32,64.61,63.87,64.56,1002100,36.6654336262693,36.8307473039997,36.4089124022049,36.8022449457703,1757924.71615065,0.0,1.0
2006-11-28,63.99,64.45,63.77,64.13,618700,36.4773180619554,36.7395397576657,36.3519076857462,36.5571246649977,1085348.78942462,0.0,1.0
2006-11-29,63.8,63.99,63.2,63.95,882000,36.3690091006838,36.4773180619554,36.0269808019313,36.4545161753719,1547240.39481576,0.0,1.0
2006-11-30,64.0,64.14,63.52,63.71,841600,36.4830185336013,36.5628251366436,36.2093958945993,36.3177048558709,1476369.06607363,0.0,1.0
2006-12-01,63.76,63.9,63.21,63.8,792200,36.3462072141003,36.4260138171426,36.0326812735772,36.3690091006838,1389709.57003747,0.0,1.0
2006-12-04,64.44,64.63,63.9,64.0,605700,36.7338392860198,36.8421482472914,36.4260138171426,36.4830185336013,1062543.65888878,0.0,1.0
2006-12-05,64.52,64.75,64.3,64.44,691100,36.7794430591868,36.910553907042,36.6540326829776,36.7338392860198,1212355.8241011,0.0,1.0
2006-12-06,64.5,64.9,64.31,64.55,767800,36.7680421158951,36.9960609817301,36.6597331546234,36.7965444741244,1346906.09426252,0.0,1.0
2006-12-07,64.33,64.82,64.24,64.51,810400,36.6711340979152,36.9504572085631,36.6198298531023,36.7737425875409,1421636.75278763,0.0,1.0
2006-12-08,64.04,64.41,63.98,64.33,836200,36.5058204201848,36.7167378710822,36.4716175903096,36.6711340979152,1466896.16569721,0.0,1.0
2006-12-11,63.97,64.18,63.72,64.04,668500,36.4659171186637,36.5856270232271,36.3234053275168,36.5058204201848,1172709.98178496,0.0,1.0
2006-12-12,63.98,64.02,63.57,63.85,697600,36.4716175903096,36.4944194768931,36.2378982528287,36.3975114589132,1223758.38936902,0.0,1.0
2006-12-13,63.57,64.49,63.48,64.23,745900,36.2378982528287,36.7623416442492,36.1865940080158,36.6141293814564,1308488.22051369,0.0,1.0
2006-12-14,63.48,63.93,63.39,63.39,709600,36.1865940080158,36.4431152320802,36.1352897632029,36.1352897632029,1244809.2790944,0.0,1.0
2006-12-15,63.72,63.86,63.52,63.52,576300,36.3234053275168,36.4032119305591,36.2093958945993,36.2093958945993,1010968.97906159,0.0,1.0
2006-12-18,63.59,63.81,63.3,63.72,550600,36.2492991961204,36.3747095723297,36.08398551839,36.3234053275168,965884.99023306,0.0,1.0
2006-12-19,63.61,63.83,63.45,63.49,729700,36.2607001394122,36.3861105156214,36.1694925930782,36.1922944796617,1280069.51938442,0.0,1.0
2006-12-20,64.16,64.17,63.58,63.65,526800,36.5742260799353,36.5799265515812,36.2435987244746,36.2835020259957,924134.05894438,0.0,1.0
2006-12-21,64.28,64.6,63.94,64.17,1076400,36.6426317396858,36.8250468323538,36.4488157037261,36.5799265515812,1888264.80836699,0.0,1.0
2006-12-22,64.14,64.35,63.77,64.35,439000,36.5628251366436,36.6825350412069,36.3519076857462,36.6825350412069,770111.715786982,0.0,1.0
2006-12-26,64.3,64.31,63.83,64.09,307400,36.6540326829776,36.6597331546234,36.3861105156214,36.5343227784142,539253.625131932,0.0,1.0
2006-12-27,64.45,64.78,63.96,64.53,508300,36.7395397576657,36.9276553219796,36.4602166470178,36.7851435308327,891680.603951078,0.0,1.0
2006-12-28,64.61,64.76,64.44,64.55,348400,36.8307473039997,36.9162543786878,36.7338392860198,36.7965444741244,611177.49836033,0.0,1.0
2006-12-29,64.15,64.75,64.07,64.61,344400,36.5685256082894,36.910553907042,36.5229218351224,36.8307473039997,604160.535118536,0.0,1.0
2007-01-03,64.08,64.3,63.95,64.3,975500,36.5286223067683,36.6540326829776,36.4545161753719,36.6540326829776,1711261.91059272,0.0,1.0
2007-01-04,64.04,64.33,63.48,64.2,842800,36.5058204201848,36.6711340979152,36.1865940080158,36.5970279665188,1478474.15504617,0.0,1.0
2007-01-05,63.89,64.41,63.74,63.79,727000,36.4203133454967,36.7167378710822,36.3348062708086,36.3633086290379,1275333.06919621,0.0,1.0
2007-01-08,63.3,63.71,63.24,63.7,1028200,36.08398551839,36.3177048558709,36.0497826885148,36.3120043842251,1803710.40130336,0.0,1.0
2007-01-09,63.38,63.82,62.84,63.31,1174700,36.129589291557,36.3804100439756,35.8217638226798,36.0896859900359,2060706.6800341,0.0,1.0
2007-01-10,63.64,63.77,63.04,63.37,614500,36.2778015543498,36.3519076857462,35.9357732555973,36.1238888199112,1077980.97802073,0.0,1.0
2007-01-11,64.0,64.06,63.67,63.89,441400,36.4830185336013,36.5172213634766,36.2949029692874,36.4203133454967,774321.89373206,0.0,1.0
2007-01-12,64.35,64.69,63.64,64.04,813600,36.6825350412069,36.8763510771667,36.2778015543498,36.5058204201848,1427250.32338107,0.0,1.0
2007-01-16,64.25,64.63,64.09,64.55,480500,36.6255303247482,36.8421482472914,36.5343227784142,36.7965444741244,842912.709420604,0.0,1.0
2007-01-17,63.98,64.59,63.36,64.16,597100,36.4716175903096,36.8193463607079,36.1181883482653,36.5742260799353,1047457.18791892,0.0,1.0
2007-01-18,63.97,64.09,63.56,63.85,709100,36.4659171186637,36.5343227784142,36.2321977811828,36.3975114589132,1243932.15868918,0.0,1.0
2007-01-19,64.42,64.55,64.03,64.31,716800,36.7224383427281,36.7965444741244,36.5001199485389,36.6597331546234,1257439.81292963,0.0,1.0
2007-01-22,65.48,66.04,64.87,65.72,1410600,37.3266883371908,37.6459147493599,36.9789595667925,37.4634996566918,2474532.08721895,0.0,1.0
2007-01-23,65.59,66.2,64.91,65.59,1030500,37.3893935252955,37.7371222956939,37.0017614533759,37.3893935252955,1807745.15516739,0.0,1.0
2007-01-24,65.54,65.82,65.29,65.56,702600,37.3608911670661,37.5205043731506,37.2183793759192,37.3722921103578,1232529.59342126,0.0,1.0
2007-01-25,64.84,65.45,64.77,65.39,738400,36.9618581518548,37.3095869222532,36.9219548503337,37.275384092378,1295331.41443533,0.0,1.0
2007-01-26,64.95,65.31,64.63,64.77,846300,37.0245633399595,37.229780319211,36.8421482472914,36.9219548503337,1484613.99788274,0.0,1.0
2007-01-29,64.89,65.37,64.72,64.72,712600,37.1670751311063,37.442004951771,37.0697041529543,37.0697041529543,1244128.40765347,0.31,1.0
2007-01-30,64.62,64.81,64.16,64.8,784100,37.0124271069825,37.1212534943289,36.7489526955121,37.1155257897317,1368960.26444159,0.0,1.0
2007-01-31,65.42,65.62,64.31,64.49,846900,37.4706434747569,37.5851975667005,36.8348682644698,36.9379669472191,1478602.79040376,0.0,1.0
2007-02-01,66.82,67.08,65.89,66.07,1733900,38.2725221183622,38.4214424378889,37.7398455908244,37.8429442735737,3027216.17461457,0.0,1.0
2007-02-02,67.34,67.5,66.67,66.83,1200700,38.5703627574156,38.6620060309705,38.1866065494045,38.2782498229594,2096302.24399315,0.0,1.0
2007-02-05,66.64,67.3,66.56,67.14,1258900,38.169423435613,38.5474519390269,38.1236017988355,38.455808665472,2197913.62951859,0.0,1.0
2007-02-06,66.37,66.84,66.19,66.55,965500,38.0147754114891,38.2839775275566,37.9116767287398,38.1178740942383,1685666.54166351,0.0,1.0
2007-02-07,65.5,66.48,65.49,66.23,884600,37.5164651115344,38.0777801620581,37.5107374069372,37.9345875471286,1544423.22398295,0.0,1.0
2007-02-08,65.52,65.87,65.35,65.54,772700,37.5279205207287,37.7283901816301,37.4305495425766,37.5393759299231,1349057.00335929,0.0,1.0
2007-02-09,65.01,65.8,64.87,65.69,638300,37.2358075862725,37.6882962494498,37.155619721912,37.6252914988808,1114408.0305995,0.0,1.0
2007-02-12,65.35,65.5,64.91,65.1,487100,37.4305495425766,37.5164651115344,37.1785305403007,37.2873569276471,850427.936244742,0.0,1.0
2007-02-13,65.89,65.97,65.42,65.58,736700,37.7398455908244,37.7856672276019,37.4706434747569,37.5622867483118,1286204.59994149,0.0,1.0
2007-02-14,66.45,66.63,65.81,65.9,779500,38.0605970482665,38.1636957310158,37.694023954047,37.7455732954216,1360929.12400488,0.0,1.0
2007-02-15,66.59,66.8,66.15,66.25,579100,38.1407849126271,38.2610667091679,37.8887659103511,37.9460429563229,1011050.74497912,0.0,1.0
2007-02-16,66.16,66.78,66.0,66.51,2307000,37.8944936149483,38.2496112999735,37.8028503413934,38.0949632758496,4027791.51902406,0.0,1.0
2007-02-20,66.66,66.8,65.72,66.38,931600,38.1808788448073,38.2610667091679,37.6424746126723,38.0205031160863,1626480.52844509,0.0,1.0
2007-02-21,65.84,66.66,65.55,66.66,710900,37.7112070678385,38.1808788448073,37.5451036345203,38.1808788448073,1241160.37749207,0.0,1.0
2007-02-22,65.5,66.15,65.25,66.0,776100,37.5164651115344,37.8887659103511,37.3732724966048,37.8028503413934,1354993.06368208,0.0,1.0
2007-02-23,65.11,65.41,64.93,65.35,539000,37.2930846322443,37.4649157701597,37.1899859494951,37.4305495425766,941040.151172071,0.0,1.0
2007-02-26,65.18,65.52,64.77,65.2,568700,37.3331785644246,37.5279205207287,37.0983426759402,37.3446339736189,992893.383991755,0.0,1.0
2007-02-27,63.6,65.44,62.5,65.05,1003500,36.42820123807,37.4820988839513,35.7981537323801,37.2587184046612,1752010.74527119,0.0,1.0
2007-02-28,63.39,64.07,63.31,63.7,1588300,36.3079194415292,36.6974033541375,36.2620978047518,36.4854782840418,2773013.12079147,0.0,1.0
2007-03-01,63.51,63.73,62.38,63.0,1704300,36.3766518966954,36.5026613978334,35.7294212772139,36.0845389622392,2975537.53180438,0.0,1.0
2007-03-02,62.9,63.65,62.8,63.45,875600,36.0272619162673,36.4568397610559,35.9699848702955,36.3422856691123,1528710.12312851,0.0,1.0
2007-03-05,62.32,62.94,62.29,62.5,871000,35.6950550496309,36.0501727346561,35.6778719358393,35.7981537323801,1520678.98269179,0.0,1.0
2007-03-06,63.05,63.19,62.33,62.52,978300,36.1131774852251,36.1933653495856,35.700782754228,35.8096091415745,1708014.06287873,0.0,1.0
2007-03-07,62.66,63.18,62.62,62.98,1064500,35.889797005935,36.1876376449884,35.8668861875463,36.0730835530448,1858510.65106247,0.0,1.0
2007-03-08,62.91,63.22,62.61,62.89,773200,36.0329896208645,36.2105484633771,35.8611584829491,36.0215342116702,1349929.95340676,0.0,1.0
2007-03-09,62.94,63.41,62.89,63.13,1022800,36.0501727346561,36.3193748507236,36.0215342116702,36.1589991220025,1785706.61710351,0.0,1.0
2007-03-12,63.0,63.25,62.9,62.9,714800,36.0845389622392,36.2277315771687,36.0272619162673,36.0272619162673,1247969.38786233,0.0,1.0
2007-03-13,61.81,63.3,61.77,63.0,993200,35.4029421151746,36.2563701001546,35.3800312967859,36.0845389622392,1734027.97429332,0.0,1.0
2007-03-14,61.71,62.66,60.96,62.66,1304400,35.3456650692028,35.889797005935,34.9160872244143,35.889797005935,2277352.08383831,0.0,1.0
2007-03-15,62.55,62.67,61.79,61.8,1127900,35.826792255366,35.8955247105322,35.3914867059803,35.3972144105775,1969200.71708159,0.0,1.0
2007-03-16,62.23,62.76,62.14,62.76,1238500,35.6435057082562,35.9470740519068,35.5919563668816,35.9470740519068,2162297.26758184,0.0,1.0
2007-03-19,62.39,63.07,62.24,62.35,913800,35.7351489818111,36.1246328944194,35.6492334128534,35.7122381634224,1595403.50675517,0.0,1.0
2007-03-20,62.89,62.93,61.65,62.36,1178500,36.0215342116702,36.0444450300589,35.3112988416197,35.7179658680196,2057543.2618855,0.0,1.0
2007-03-21,64.68,64.69,63.48,63.8,1495500,37.0467933345655,37.0525210391627,36.3594687829038,36.5427553300136,2610993.59198114,0.0,1.0
2007-03-22,64.35,64.73,64.25,64.55,791100,36.8577790828586,37.0754318575514,36.8005020368868,36.9723331748022,1381181.56510617,0.0,1.0
2007-03-23,64.24,64.55,63.91,64.34,601900,36.7947743322896,36.9723331748022,36.6057600805826,36.8520513782614,1050857.26714373,0.0,1.0
2007-03-26,64.05,64.21,63.59,64.2,2145300,36.6859479449431,36.777591218498,36.4224735334728,36.7718635139009,3745479.47367244,0.0,1.0
2007-03-27,64.18,64.22,63.76,63.95,1245400,36.7604081047065,36.7833189230952,36.5198445116249,36.6286708989713,2174343.97823691,0.0,1.0
2007-03-28,63.66,63.86,63.46,63.78,1178900,36.4625674656531,36.5771215575967,36.3480133737095,36.5312999208193,2058241.62192348,0.0,1.0
2007-03-29,64.06,64.34,63.63,64.25,868800,36.6916756495403,36.8520513782614,36.4453843518615,36.8005020368868,1516838.00248292,0.0,1.0
2007-03-30,63.69,64.24,63.21,64.16,988200,36.4797505794446,36.7947743322896,36.20482075878,36.7489526955121,1725298.47381863,0.0,1.0
2007-04-02,63.84,64.09,63.49,63.68,1226500,36.5656661484024,36.7088587633319,36.365196487501,36.4740228748474,2141346.46644257,0.0,1.0
2007-04-03,63.91,64.11,63.66,63.98,884100,36.6057600805826,36.7203141725262,36.4625674656531,36.6458540127629,1543550.27393549,0.0,1.0
2007-04-04,63.73,64.0,63.53,64.0,809600,36.5026613978334,36.6573094219572,36.3881073058897,36.6573094219572,1413480.71686254,0.0,1.0
2007-04-05,63.73,63.85,63.58,63.6,557300,36.5026613978334,36.5713938529995,36.4167458288756,36.42820123807,972990.122909451,0.0,1.0
2007-04-09,64.28,64.36,63.5,63.73,1042500,36.8176851506783,36.8635067874557,36.3709241920982,36.5026613978334,1820100.84897381,0.0,1.0
2007-04-10,64.1,64.49,63.99,64.32,537200,36.714586467929,36.9379669472191,36.6515817173601,36.840595969067,937897.531001181,0.0,1.0
2007-04-11,64.08,64.16,63.58,64.0,1148900,36.7031310587347,36.7489526955121,36.4167458288756,36.6573094219572,2005864.61907531,0.0,1.0
2007-04-12,64.41,64.45,63.72,64.01,1046000,36.8921453104416,36.9150561288304,36.4969336932362,36.6630371265544,1826211.4993061,0.0,1.0
2007-04-13,64.42,64.63,64.13,64.4,951000,36.8978730150388,37.0181548115796,36.7317695817206,36.8864176058445,1660350.9902869,0.0,1.0
2007-04-16,64.67,65.37,64.43,64.9,989800,37.0410656299684,37.442004951771,36.903600719636,37.1728028357035,1728091.91397053,0.0,1.0
2007-04-17,64.9,65.07,64.54,64.64,963900,37.1728028357035,37.2701738138556,36.966605470205,37.0238825161768,1682873.10151161,0.0,1.0
2007-04-18,65.25,65.3,64.75,64.9,1258600,37.3732724966048,37.4019110195907,37.0868872667458,37.1728028357035,2197389.85949011,0.0,1.0
2007-04-19,65.93,65.95,64.98,65.25,2101100,37.7627564092131,37.7742118184075,37.218624472481,37.3732724966048,3668310.68947614,0.0,1.0
2007-04-20,66.45,66.6,65.9,66.6,2007000,38.0605970482665,38.1465126172242,37.7455732954216,38.1465126172242,3504021.49054239,0.0,1.0
2007-04-23,66.64,66.84,66.46,66.6,1606800,38.169423435613,38.2839775275566,38.0663247528637,38.1465126172242,2805312.27254783,0.0,1.0
2007-04-24,67.09,67.1,66.17,66.74,1275600,38.4271701424861,38.4328978470833,37.9002213195455,38.2267004815848,2227070.16110407,0.0,1.0
2007-04-25,66.56,67.2,66.43,67.0,970600,38.3011606413481,38.6694410321303,38.2263536869705,38.5543534100109,1686714.83887769,0.31,1.0
2007-04-26,66.42,66.62,66.34,66.46,857500,38.2205993058645,38.335686927984,38.1745642570168,38.2436168302884,1490168.94120917,0.0,1.0
2007-04-27,66.52,66.61,66.3,66.42,732000,38.2781431169242,38.329932546878,38.1515467325929,38.2205993058645,1272074.24485727,0.0,1.0
2007-04-30,67.08,67.5,66.47,66.72,1584100,38.6003884588587,38.8420724653095,38.2493712113944,38.3932307390437,2752859.0318011,0.0,1.0
2007-05-01,67.76,68.15,66.8,67.2,2294900,38.9916863740647,39.2161072371976,38.4392657878915,38.6694410321303,3988091.78213519,0.0,1.0
2007-05-02,68.5,69.36,65.75,67.6,3759000,39.4175105759067,39.9123873510202,37.8350557717644,38.8996162763692,6532414.05248426,0.0,1.0
2007-05-03,67.78,68.64,67.5,68.51,1589700,39.0031951362767,39.4980719113903,38.8420724653095,39.4232649570126,2762590.74733553,0.0,1.0
2007-05-04,67.68,67.98,67.27,67.85,1354900,38.945651325217,39.1182827583961,38.7097216998721,39.0434758040185,2354553.81742776,0.0,1.0
2007-05-07,67.6,67.98,67.34,67.8,915400,38.8996162763692,39.1182827583961,38.7500023676139,39.0147038984886,1590787.92860976,0.0,1.0
2007-05-08,67.18,67.46,67.06,67.2,762800,38.6579322699184,38.8190549408856,38.5888796966467,38.6694410321303,1325598.68029662,0.0,1.0
2007-05-09,67.2,67.39,66.98,67.0,655200,38.6694410321303,38.7787742731438,38.5428446477989,38.5543534100109,1138610.71752799,0.0,1.0
2007-05-10,66.57,67.13,66.56,67.1,829200,38.3069150224541,38.6291603643885,38.3011606413481,38.6118972210706,1440989.0216334,0.0,1.0
2007-05-11,66.44,66.79,66.3,66.65,689100,38.2321080680765,38.4335114067855,38.1515467325929,38.3529500713019,1197522.35263818,0.0,1.0
2007-05-14,66.25,66.87,66.16,66.6,602400,38.122774827063,38.4795464556333,38.0709853971093,38.324178165772,1046854.5424891,0.0,1.0
2007-05-15,65.75,66.6,65.75,66.3,1006000,37.8350557717644,38.324178165772,37.8350557717644,38.1515467325929,1748233.18350603,0.0,1.0
2007-05-16,67.38,67.69,65.9,65.97,2363800,38.7730198920378,38.9514057063229,37.921371488354,37.9616521560958,4107826.63933555,0.0,1.0
2007-05-17,67.08,67.38,67.0,67.05,908600,38.6003884588587,38.7730198920378,38.5543534100109,38.5831253155407,1578970.84546081,0.0,1.0
2007-05-18,67.07,67.2,66.72,67.1,813000,38.5946340777527,38.6694410321303,38.3932307390437,38.6118972210706,1412836.55883738,0.0,1.0
2007-05-21,67.54,68.09,67.26,67.71,1400800,38.8650899897334,39.1815809505618,38.7039673187662,38.9629144685349,2434319.12868315,0.0,1.0
2007-05-22,67.07,67.54,67.0,67.54,920100,38.5946340777527,38.8650899897334,38.5543534100109,38.8650899897334,1598955.6184333,0.0,1.0
2007-05-23,66.86,67.53,66.86,67.15,854500,38.4737920745273,38.8593356086274,38.4737920745273,38.6406691266005,1484955.52217287,0.0,1.0
2007-05-24,65.98,67.41,65.62,67.03,2298400,37.9674065372018,38.7902830353557,37.7602488173868,38.5716165533288,3994174.1043442,0.0,1.0
2007-05-25,66.57,66.65,66.0,66.0,1226100,38.3069150224541,38.3529500713019,37.9789152994137,37.9789152994137,2130724.36013593,0.0,1.0
2007-05-29,66.88,67.37,66.43,66.82,951300,38.4853008367392,38.7672655109318,38.2263536869705,38.4507745501034,1653175.17641082,0.0,1.0
2007-05-30,66.98,66.98,66.25,66.73,838800,38.5428446477989,38.5428446477989,38.122774827063,38.3989851201497,1457671.96254956,0.0,1.0
2007-05-31,67.14,67.2,66.76,66.98,2073300,38.6349147454945,38.6694410321303,38.4162482634676,38.5428446477989,3602993.89598713,0.0,1.0
2007-06-01,66.94,67.36,66.56,67.36,1184900,38.5198271233751,38.7615111298259,38.3011606413481,38.7615111298259,2059126.73870407,0.0,1.0
2007-06-04,66.7,66.86,66.49,66.7,1056300,38.3817219768317,38.4737920745273,38.2608799736063,38.3817219768317,1835644.84268134,0.0,1.0
2007-06-05,66.39,66.64,66.24,66.64,958200,38.2033361625466,38.3471956901959,38.117020445957,38.3471956901959,1665166.04019431,0.0,1.0
2007-06-06,65.39,66.34,65.15,66.34,1309100,37.6278980519494,38.1745642570168,37.4897929054061,38.1745642570168,2274962.28680691,0.0,1.0
2007-06-07,64.5,65.34,64.5,65.34,1071100,37.1157581335179,37.5991261464196,37.1157581335179,37.5991261464196,1861364.37659375,0.0,1.0
2007-06-08,65.12,65.17,64.47,64.5,815300,37.4725297620882,37.5013016676181,37.0984949902,37.1157581335179,1416833.51343188,0.0,1.0
2007-06-11,64.75,65.29,64.72,65.05,839300,37.2596176611672,37.5703542408897,37.2423545178493,37.4322490943464,1458540.86572228,0.0,1.0
2007-06-12,63.96,64.69,63.95,64.65,871800,36.8050215537955,37.2250913745314,36.7992671726895,37.2020738501075,1515019.57194886,0.0,1.0
2007-06-13,65.29,65.29,64.1,64.1,905200,37.5703542408897,37.5703542408897,36.8855828892791,36.8855828892791,1573062.30388634,0.0,1.0
2007-06-14,64.89,65.29,64.66,65.29,574200,37.3401789966508,37.5703542408897,37.2078282312135,37.5703542408897,997848.403547878,0.0,1.0
2007-06-15,64.39,65.26,64.35,65.0,1076200,37.0524599413523,37.5530910975718,37.0294424169284,37.4034771888165,1870227.18895546,0.0,1.0
2007-06-18,64.59,64.67,64.3,64.4,690800,37.1675475634717,37.2135826123195,37.0006705113985,37.0582143224582,1200476.62342541,0.0,1.0
2007-06-19,64.18,64.55,64.05,64.5,663900,36.9316179381268,37.1445300390478,36.8568109837492,37.1157581335179,1153729.63273326,0.0,1.0
2007-06-20,63.6,64.49,63.59,64.43,765600,36.5978638339805,37.110003752412,36.5921094528745,37.0754774657761,1330464.53806384,0.0,1.0
2007-06-21,63.5,63.75,63.23,63.54,845900,36.5403200229208,36.6841795505701,36.3849517330595,36.5633375473447,1470010.38760214,0.0,1.0
2007-06-22,62.34,63.36,62.33,63.3,1470600,35.872811814628,36.4597586874372,35.8670574335221,36.4252324008013,2555618.01159441,0.0,1.0
2007-06-25,62.37,62.75,62.04,62.35,1167100,35.890074957946,36.1087414399729,35.7001803814489,35.878566195734,2028193.78575536,0.0,1.0
2007-06-26,62.5,62.95,62.24,62.51,1060300,35.9648819123236,36.2238290620923,35.8152680035683,35.9706362934296,1842596.06806307,0.0,1.0
2007-06-27,61.94,62.5,61.61,62.5,1605700,35.6426365703892,35.9648819123236,35.4527419938921,35.9648819123236,2790395.64886246,0.0,1.0
2007-06-28,61.44,62.12,61.38,61.72,2013000,35.3549175150906,35.7462154302967,35.3203912284548,35.5160401860578,3498204.1733575,0.0,1.0
2007-06-29,62.1,62.27,61.52,61.75,1473600,35.7347066680847,35.8325311468862,35.4009525639384,35.5333033293757,2560831.43063071,0.0,1.0
2007-07-02,62.19,62.61,61.85,62.35,946500,35.7864960980385,36.0281801044893,35.5908471404354,35.878566195734,1644833.70595274,0.0,1.0
2007-07-03,62.08,62.19,61.99,62.19,435500,35.7231979058728,35.7864960980385,35.671408475919,35.7864960980385,756814.663436259,0.0,1.0
2007-07-05,62.44,62.82,62.02,62.2,847500,35.9303556256878,36.1490221077147,35.6886716192369,35.7922504791444,1472790.87775483,0.0,1.0
2007-07-06,62.37,62.7,62.0,62.45,684600,35.890074957946,36.079969534443,35.677162857025,35.9361100067937,1189702.22408373,0.0,1.0
2007-07-09,62.61,62.62,62.3,62.4,761500,36.0281801044893,36.0339344855952,35.8497942902042,35.9073381012639,1323339.53204756,0.0,1.0
2007-07-10,62.51,63.0,62.27,63.0,1900200,35.9706362934296,36.2526009676222,35.8325311468862,36.2526009676222,3302179.6175926,0.0,1.0
2007-07-11,63.0,63.09,62.19,62.48,1562000,36.2526009676222,36.3043903975759,35.7864960980385,35.9533731501116,2714453.51156702,0.0,1.0
2007-07-12,63.05,63.18,62.85,63.09,1611300,36.281372873152,36.3561798275297,36.1662852510326,36.3043903975759,2800127.36439689,0.0,1.0
2007-07-13,62.95,63.1,62.82,63.1,947100,36.2238290620923,36.3101447786819,36.1490221077147,36.3101447786819,1645876.38976,0.0,1.0
2007-07-16,63.01,63.29,62.55,62.55,1177300,36.2583553487282,36.4194780196954,35.9936538178534,35.9936538178534,2045919.41047878,0.0,1.0
2007-07-17,62.77,63.29,62.71,63.17,1031200,36.1202502021848,36.4194780196954,36.085723915549,36.3504254464237,1792025.90341096,0.0,1.0
2007-07-18,62.52,62.7,62.0,62.63,1072800,35.9763906745355,36.079969534443,35.677162857025,36.0396888667012,1864318.64738099,0.0,1.0
2007-07-19,62.62,63.19,62.45,62.99,888900,36.0339344855952,36.3619342086356,35.9361100067937,36.2468465865162,1544736.06045578,0.0,1.0
2007-07-20,63.9,64.23,62.61,62.62,3052500,36.7704952671596,36.9603898436567,36.0281801044893,36.0339344855952,5304653.86943556,0.0,1.0
2007-07-23,64.87,65.21,64.15,64.4,1656000,37.3286702344389,37.5243191920419,36.9143547948089,37.0582143224582,2877807.30803776,0.0,1.0
2007-07-24,65.4,65.68,64.35,64.35,2231100,37.6336524330554,37.7947751040226,37.0294424169284,37.0294424169284,3877219.73729653,0.0,1.0
2007-07-25,64.59,65.48,64.21,65.35,1376700,37.3977228077106,37.9130343621131,37.1777021440331,37.8377641350656,2377713.03502112,0.4,1.0
2007-07-26,63.16,64.5,62.68,64.46,1942800,36.5697503101873,37.3456126505238,36.2918294718578,37.322452580663,3355430.29304789,0.0,1.0
2007-07-27,62.01,63.32,62.01,62.96,1490000,35.9038983016896,36.6623905896305,35.9038983016896,36.4539499608834,2573394.65546704,0.0,1.0
2007-07-30,61.8,62.04,61.31,62.01,1775500,35.7823079349205,35.9212683540852,35.4985970791258,35.9038983016896,3066484.70522263,0.0,1.0
2007-07-31,60.46,61.75,60.44,61.75,2161800,35.006445594584,35.7533578475945,34.9948655596536,35.7533578475945,3733667.49408633,0.0,1.0
2007-08-01,61.63,61.77,60.06,60.06,1549700,35.6838776380121,35.7649378825249,34.7748448959761,34.7748448959761,2676503.15273642,0.0,1.0
2007-08-02,57.14,59.2,56.51,59.2,5639500,33.0841597961384,34.2769033939691,32.719388695831,34.2769033939691,9740039.70436668,0.0,1.0
2007-08-03,57.17,57.55,56.22,57.0,3668000,33.101529848534,33.3215505122115,32.5514781893403,33.0030995516257,6335041.33976718,0.0,1.0
2007-08-06,58.96,58.96,57.11,57.7,3852300,34.1379429748044,34.1379429748044,33.0667897437428,33.4084007741895,6653347.80621185,0.0,1.0
2007-08-07,59.23,59.55,57.93,58.7,2877500,34.2942734463647,34.479554005251,33.541571175889,33.9874025207092,4969760.48396402,0.0,1.0
2007-08-08,59.71,60.25,59.2,59.7,2410800,34.5721942846942,34.8848552278149,34.2769033939691,34.566404267229,4163718.01033552,0.0,1.0
2007-08-09,58.9,60.32,58.7,59.29,2629500,34.1032028700132,34.9253853500712,33.9874025207092,34.3290135511559,4541437.07822186,0.0,1.0
2007-08-10,59.59,59.76,57.74,58.5,2624400,34.5027140751118,34.6011443720202,33.4315608440503,33.8716021714053,4532628.81463603,0.0,1.0
2007-08-13,59.39,59.5,58.31,59.36,2014800,34.3869137258079,34.450603917925,33.7615918395665,34.3695436734123,3479782.24955368,0.0,1.0
2007-08-14,59.02,59.6,58.7,59.26,1394300,34.1726830795956,34.508504092577,33.9874025207092,34.3116434987603,2408110.17994475,0.0,1.0
2007-08-15,57.62,59.6,57.43,58.81,1454900,33.3620806344679,34.508504092577,33.2520703026292,34.0510927128264,2512773.07667046,0.0,1.0
2007-08-16,58.85,59.0,57.13,57.15,1960500,34.0742527826872,34.1611030446652,33.0783697786732,33.0899498136036,3386000.14902223,0.0,1.0
2007-08-17,59.23,59.71,58.61,59.5,1640300,34.2942734463647,34.5721942846942,33.9352923635225,34.450603917925,2832979.36467287,0.0,1.0
2007-08-20,59.61,60.3,58.95,59.09,1688000,34.5142941100422,34.9138053151408,34.1321529573392,34.2132132018519,2915362.53585796,0.0,1.0
2007-08-21,59.17,59.82,58.82,59.82,1704500,34.2595333415735,34.6358844768114,34.0568827302916,34.6358844768114,2943859.85922387,0.0,1.0
2007-08-22,60.08,60.19,59.4,59.59,1164700,34.7864249309065,34.8501151230237,34.3927037432731,34.5027140751118,2011565.60753185,0.0,1.0
2007-08-23,60.98,61.06,60.13,60.28,1324900,35.3075265027743,35.3538466424959,34.8153750182325,34.9022252802104,2288248.71075723,0.0,1.0
2007-08-24,61.34,61.41,60.5,60.55,954900,35.5159671315214,35.5564972537778,35.0296056644448,35.0585557517708,1649217.82315803,0.0,1.0
2007-08-27,60.68,61.3,59.83,60.91,931800,35.1338259788183,35.4928070616606,34.6416744942766,35.2669963805179,1609321.57044576,0.0,1.0
2007-08-28,59.62,60.8,59.58,60.5,1112200,34.5200841275074,35.2033061884007,34.4969240576466,35.0296056644448,1920892.30591304,0.0,1.0
2007-08-29,60.05,60.32,59.41,59.72,1135200,34.7690548785109,34.9253853500712,34.3984937607383,34.5779843021594,1960615.84757462,0.0,1.0
2007-08-30,59.48,59.92,59.3,59.75,1237900,34.4390238829946,34.6937846514633,34.3348035686211,34.595354354555,2137990.09664607,0.0,1.0
2007-08-31,59.8,60.11,59.34,59.7,1309800,34.624304441881,34.8037949833021,34.3579636384819,34.566404267229,2262169.34210115,0.0,1.0
2007-09-04,60.33,60.49,59.45,59.8,1102500,34.9311753675364,35.0238156469796,34.4216538305991,34.624304441881,1904139.33399491,0.0,1.0
2007-09-05,59.41,59.96,59.1,59.75,2039400,34.3984937607383,34.7169447213241,34.2190032193171,34.595354354555,3522269.16802649,0.0,1.0
2007-09-06,59.39,59.92,59.21,59.49,990200,34.3869137258079,34.6937846514633,34.2826934114343,34.4448139004598,1710184.82405601,0.0,1.0
2007-09-07,59.38,59.84,58.93,58.95,1268800,34.3811237083427,34.6474645117418,34.1205729224088,34.1321529573392,2191357.81131314,0.0,1.0
2007-09-10,60.2,60.55,59.44,59.45,1502300,34.8559051404889,35.0585557517708,34.4158638131339,34.4216538305991,2594638.11470344,0.0,1.0
2007-09-11,60.5,60.55,60.08,60.22,867700,35.0296056644448,35.0585557517708,34.7864249309065,34.8674851754193,1498613.78694547,0.0,1.0
2007-09-12,60.43,60.78,60.15,60.4,893900,34.9890755421884,35.1917261534703,34.8269550531629,34.9717054897928,1543864.08222952,0.0,1.0
2007-09-13,60.39,60.95,60.33,60.7,889000,34.9659154723276,35.2901564503787,34.9311753675364,35.1454060137487,1535401.2407451,0.0,1.0
2007-09-14,60.5,60.7,60.03,60.23,1077000,35.0296056644448,35.1454060137487,34.7574748435805,34.8732751928845,1860098.01606577,0.0,1.0
2007-09-17,60.55,60.91,59.66,59.93,895400,35.0585557517708,35.2669963805179,34.5432441973682,34.6995746689285,1546454.74799005,0.0,1.0
2007-09-18,61.16,61.18,60.4,60.62,803800,35.4117468171478,35.4233268520782,34.9717054897928,35.0990858740272,1388251.42554658,0.0,1.0
2007-09-19,60.9,61.25,60.63,61.03,1485800,35.2612063630527,35.4638569743346,35.1048758914924,35.3364765901003,2566140.79133753,0.0,1.0
2007-09-20,60.88,61.11,60.71,60.9,1057200,35.2496263281223,35.3827967298218,35.1511960312139,35.2612063630527,1825901.22802668,0.0,1.0
2007-09-21,61.09,61.58,60.88,61.25,1044500,35.3712166948914,35.6549275506861,35.2496263281223,35.4638569743346,1803966.92458746,0.0,1.0
2007-09-24,61.02,61.6,60.74,61.02,1065500,35.3306865726351,35.6665075856165,35.1685660836095,35.3306865726351,1840236.24523498,0.0,1.0
2007-09-25,60.81,61.08,60.3,60.75,1375600,35.2090962058659,35.3654266774262,34.9138053151408,35.1743561010747,2375813.21346339,0.0,1.0
2007-09-26,61.63,61.75,60.5,60.74,1379100,35.6838776380121,35.7533578475945,35.0296056644448,35.1685660836095,2381858.10023798,0.0,1.0
2007-09-27,61.3,61.84,61.15,61.62,1218800,35.4928070616606,35.8054680047813,35.4059567996826,35.6780876205469,2105002.28596189,0.0,1.0
2007-09-28,60.99,61.1,60.37,61.1,1377800,35.3133165202395,35.3770067123566,34.9543354373972,35.3770067123566,2379612.85657884,0.0,1.0
2007-10-01,61.19,61.6,61.0,61.0,952300,35.4291168695434,35.6665075856165,35.3191065377047,35.3191065377047,1644727.33583977,0.0,1.0
2007-10-02,60.85,61.31,60.48,61.31,1747300,35.2322562757267,35.4985970791258,35.0180256295144,35.4985970791258,3017780.18892453,0.0,1.0
2007-10-03,60.94,61.06,60.46,60.6,1204600,35.2843664329135,35.3538466424959,35.006445594584,35.0875058390968,2080477.31676214,0.0,1.0
2007-10-04,61.54,61.63,61.1,61.1,1050900,35.6317674808253,35.6838776380121,35.3770067123566,35.3770067123566,1815020.43183242,0.0,1.0
2007-10-05,61.41,61.95,61.29,61.75,852200,35.5564972537778,35.8691581968984,35.4870170441954,35.7533578475945,1471843.57408658,0.0,1.0
2007-10-08,61.65,61.75,61.22,61.42,742500,35.6954576729425,35.7533578475945,35.446486921939,35.562287271243,1282379.55146596,0.0,1.0
2007-10-09,62.36,62.4,61.68,61.7,1354400,36.1065489129715,36.1297089828323,35.7128277253381,35.7244077602685,2339198.47071447,0.0,1.0
2007-10-10,62.7,62.96,61.98,62.38,1312100,36.3034095067882,36.4539499608834,35.886528249294,36.1181289479019,2266141.69626732,0.0,1.0
2007-10-11,62.58,62.85,61.95,62.75,1670900,36.2339292972059,36.3902597687662,35.8691581968984,36.3323595941142,2885828.94618783,0.0,1.0
2007-10-12,62.67,62.67,62.36,62.4,841300,36.2860394543926,36.2860394543926,36.1065489129715,36.1297089828323,1453018.06956001,0.0,1.0
2007-10-15,62.19,62.8,62.01,62.5,1422300,36.0081186160632,36.3613096814402,35.9038983016896,36.1876091574843,2456469.27414145,0.0,1.0
2007-10-16,62.2,62.57,61.9,62.15,985300,36.0139086335284,36.2281392797407,35.8402081095724,35.9849585462024,1701721.98257159,0.0,1.0
2007-10-17,61.93,62.34,61.75,62.34,1111500,35.857578161968,36.0949688780411,35.7533578475945,36.0949688780411,1919683.32855813,0.0,1.0
2007-10-18,62.0,62.15,61.7,61.9,646700,35.8981082842244,35.9849585462024,35.7244077602685,35.8402081095724,1116922.36489297,0.0,1.0
2007-10-19,60.95,62.25,60.81,61.73,1574900,35.2901564503787,36.0428587208543,35.2090962058659,35.7417778126641,2720026.33751344,0.0,1.0
2007-10-22,61.7,61.78,60.6,60.8,1161300,35.7244077602685,35.7707278999901,35.0875058390968,35.2033061884007,2005693.43180796,0.0,1.0
2007-10-23,61.6,61.91,61.25,61.69,1189500,35.6665075856165,35.8459981270376,35.4638569743346,35.7186177428033,2054397.94810607,0.0,1.0
2007-10-24,61.73,62.35,61.2,61.25,1426900,35.7417778126641,36.1007588955063,35.4349068870086,35.4638569743346,2464413.98247377,0.0,1.0
2007-10-25,61.46,62.16,61.3,61.7,1972100,35.5854473411037,35.9907485636676,35.4928070616606,35.7244077602685,3406034.63090372,0.0,1.0
2007-10-26,61.87,61.93,61.57,61.78,1604400,35.8228380571768,35.857578161968,35.6491375332209,35.7707278999901,2770976.09747068,0.0,1.0
2007-10-29,61.33,61.96,61.25,61.85,1391300,35.7417778126641,36.1089279842274,35.695155568656,36.0448223987163,2387358.27432082,0.4,1.0
2007-10-30,61.0,61.67,60.9,60.9,1438900,35.5494610561309,35.9399223496983,35.4911832511209,35.4911832511209,2469036.02452399,0.0,1.0
2007-10-31,62.57,63.45,61.94,62.2,2709700,36.4644225947887,36.9772672788772,36.0972724232254,36.2487947162515,4649626.04465402,0.0,1.0
2007-11-01,62.31,63.24,62.21,62.3,1865300,36.3129003017626,36.854883888356,36.2546224967525,36.3070725212616,3200703.9381087,0.0,1.0
2007-11-02,63.06,63.82,62.36,62.6,2254600,36.749983839338,37.1928951574143,36.3420392042676,36.4819059362917,3868711.25227034,0.0,1.0
2007-11-05,62.7,63.73,62.45,63.39,2075100,36.5401837413018,37.1404451329053,36.3944892287766,36.9423005958711,3560703.76988654,0.0,1.0
2007-11-06,63.55,63.82,62.58,63.0,2104900,37.0355450838872,37.1928951574143,36.4702503752897,36.7150171563319,3611838.15971962,0.0,1.0
2007-11-07,63.8,64.23,63.02,63.31,3036900,37.1812395964123,37.4318341579555,36.7266727173339,36.8956783518631,5211074.78134472,0.0,1.0
2007-11-08,64.35,65.0,63.8,63.85,2235000,37.5017675239676,37.8805732565329,37.1812395964123,37.2103784989174,3835079.2374808,0.0,1.0
2007-11-09,64.3,64.77,63.63,63.63,2058300,37.4726286214626,37.7465343050098,37.0821673278952,37.0821673278952,3531876.32863836,0.0,1.0
2007-11-12,65.53,66.23,64.59,64.59,3468700,38.1894456230862,38.5973902581566,37.6416342559917,37.6416342559917,5952008.65818777,0.0,1.0
2007-11-13,66.07,66.41,65.39,65.95,1978300,38.5041457701405,38.7022903071746,38.1078566960721,38.4342124041284,3394602.79888513,0.0,1.0
2007-11-14,65.99,66.34,65.54,66.34,1340500,38.4575235261324,38.6614958436676,38.1952734035872,38.6614958436676,2300189.58292753,0.0,1.0
2007-11-15,65.85,66.57,65.6,65.6,1319200,38.3759345991184,38.7955347951907,38.2302400865932,38.2302400865932,2263640.50563072,0.0,1.0
2007-11-16,66.23,66.75,65.44,66.16,1612200,38.5973902581566,38.9004348442088,38.1369955985772,38.5565957946495,2766404.80835192,0.0,1.0
2007-11-19,65.56,66.0,65.18,66.0,1387400,38.2069289645892,38.4633513066334,37.985473305551,38.4633513066334,2380666.18974535,0.0,1.0
2007-11-20,66.74,66.9,65.63,65.65,1883300,38.8946070637078,38.9878515517239,38.2477234280963,38.2593789890983,3231590.48230318,0.0,1.0
2007-11-21,65.24,66.62,65.11,66.31,1755600,38.0204399885571,38.8246736976958,37.944678842044,38.6440125021646,3012467.61043458,0.0,1.0
2007-11-23,65.17,65.64,64.91,65.64,626400,37.97964552505,38.2535512085973,37.8281232320239,38.2535512085973,1074851.73796777,0.0,1.0
2007-11-26,64.25,65.1,64.25,65.04,1420000,37.4434897189576,37.938851061543,37.4434897189576,37.903884378537,2436605.15311979,0.0,1.0
2007-11-27,64.05,64.89,63.58,64.45,1992900,37.3269341089375,37.8164676710219,37.0530284253902,37.5600453289777,3419655.21806509,0.0,1.0
2007-11-28,65.17,65.31,63.76,64.66,1740500,37.97964552505,38.0612344520641,37.1579284744083,37.6824287194988,2986557.23169366,0.0,1.0
2007-11-29,65.51,65.77,64.54,64.83,1509500,38.1777900620842,38.3293123551103,37.6124953534867,37.7815009880158,2590179.91453122,0.0,1.0
2007-11-30,64.88,66.19,64.57,66.19,1838900,37.8106398905209,38.5740791361525,37.6299786949897,38.5740791361525,3155403.67329013,0.0,1.0
2007-12-03,64.66,65.28,64.34,65.28,872300,37.6824287194988,38.0437511105611,37.4959397434666,38.0437511105611,1496796.25004676,0.0,1.0
2007-12-04,64.55,64.87,64.06,64.15,1303800,37.6183231339877,37.8048121100199,37.3327618894385,37.3852119139475,2237215.35115323,0.0,1.0
2007-12-05,64.76,65.06,64.37,65.02,936900,37.7407065245088,37.915539939539,37.5134230849696,37.8922288175349,1607644.62532249,0.0,1.0
2007-12-06,64.91,65.05,64.34,64.74,737700,37.8281232320239,37.909712159038,37.4959397434666,37.7290509635068,1265833.53623695,0.0,1.0
2007-12-07,65.22,65.45,64.87,64.88,860800,38.008784427555,38.1428233790782,37.8048121100199,37.8106398905209,1477063.18014473,0.0,1.0
2007-12-10,65.16,65.53,64.75,65.53,1045500,37.973817744549,38.1894456230862,37.7348787440078,38.1894456230862,1793993.4419625,0.0,1.0
2007-12-11,65.09,65.98,64.9,65.13,1539100,37.933023281042,38.4516957456314,37.8222954515229,37.956334403046,2640971.12053991,0.0,1.0
2007-12-12,65.59,65.99,65.04,65.99,1398400,38.2244123060922,38.4575235261324,37.903884378537,38.4575235261324,2399541.30008642,0.0,1.0
2007-12-13,65.76,65.88,65.14,65.14,979500,38.3234845746093,38.3934179406214,37.962162183547,37.962162183547,1680742.77991608,0.0,1.0
2007-12-14,65.74,66.08,65.39,65.65,1065800,38.3118290136073,38.5099735506415,38.1078566960721,38.2593789890983,1828826.60013738,0.0,1.0
2007-12-17,65.14,65.55,64.91,65.32,936900,37.962162183547,38.2011011840882,37.8281232320239,38.0670622325651,1607644.62532249,0.0,1.0
2007-12-18,65.3,65.65,64.93,65.48,1347500,38.0554066715631,38.2593789890983,37.8397787930259,38.1603067205812,2312201.01678093,0.0,1.0
2007-12-19,64.95,65.64,64.85,65.64,1108300,37.8514343540279,38.2535512085973,37.7931565490179,38.2535512085973,1901753.16281878,0.0,1.0
2007-12-20,65.07,65.57,64.98,65.29,922900,37.92136772004,38.2127567450902,37.8689176955309,38.0495788910621,1583621.75761567,0.0,1.0
2007-12-21,65.85,66.32,65.56,65.64,1508500,38.3759345991184,38.6498402826656,38.2069289645892,38.2535512085973,2588463.9954093,0.0,1.0
2007-12-24,66.16,66.55,65.84,65.85,397200,38.5565957946495,38.7838792341887,38.3701068186174,38.3759345991184,681563.075224776,0.0,1.0
2007-12-26,66.25,66.62,66.05,66.1,533300,38.6090458191586,38.8246736976958,38.4924902091385,38.5216291116435,915099.667717454,0.0,1.0
2007-12-27,65.66,66.23,65.6,66.23,501600,38.2652067695993,38.5973902581566,38.2302400865932,38.5973902581566,860705.031552738,0.0,1.0
2007-12-28,65.57,66.06,65.51,65.85,790000,38.2127567450902,38.4983179896395,38.1777900620842,38.3759345991184,1355576.10631313,0.0,1.0
2007-12-31,65.17,65.61,64.98,65.49,828600,37.97964552505,38.2360678670942,37.8689176955309,38.1661345010822,1421810.58441906,0.0,1.0
2008-01-02,63.89,65.25,63.54,64.77,1277600,37.2336896209214,38.0262677690581,37.0297173033862,37.7465343050098,2192258.27015905,0.0,1.0
2008-01-03,63.44,64.63,63.4,64.22,983900,36.9714394983761,37.6649453779957,36.9481283763721,37.4260063774545,1688292.82405251,0.0,1.0
2008-01-04,63.44,64.16,63.2,63.31,1569700,36.9714394983761,37.3910396944485,36.831572766352,36.8956783518631,2693478.24567052,0.0,1.0
2008-01-07,63.76,64.14,63.25,63.7,1381600,37.1579284744083,37.3793841334465,36.860711668857,37.1229617914023,2370713.85883824,0.0,1.0
2008-01-08,63.11,64.3,63.03,64.12,2430300,36.779122741843,37.4726286214626,36.7325004978349,37.3677285724445,4170198.24199087,0.0,1.0
2008-01-09,62.7,63.32,62.2,63.06,2274500,36.5401837413018,36.9015061323641,36.2487947162515,36.749983839338,3902858.04279645,0.0,1.0
2008-01-10,62.86,63.98,62.33,62.59,1888500,36.6334282293179,37.2861396454304,36.3245558627646,36.4760781557907,3240513.26173713,0.0,1.0
2008-01-11,61.57,62.58,61.4,62.33,1882400,35.8816445446882,36.4702503752897,35.7825722761711,36.3245558627646,3230046.15509345,0.0,1.0
2008-01-14,61.93,62.49,61.52,61.57,1295900,36.0914446427244,36.4178003507807,35.8525056421832,35.8816445446882,2223659.5900901,0.0,1.0
2008-01-15,61.48,62.08,60.74,61.3,1522700,35.8291945201792,36.1788613502395,35.3979387631048,35.7242944711611,2612830.0469405,0.0,1.0
2008-01-16,62.46,63.74,61.33,61.33,2454100,36.4003170092777,37.1462729134063,35.7417778126641,35.7417778126641,4211037.11709245,0.0,1.0
2008-01-17,61.8,62.99,61.54,62.52,1670200,36.0156834962113,36.7091893758309,35.8641612031852,36.4352836922837,2865928.11742301,0.0,1.0
2008-01-18,60.75,62.21,60.13,62.13,2053200,35.4037665436058,36.2546224967525,35.0424441525435,36.2080002527445,3523125.14111659,0.0,1.0
2008-01-22,59.64,60.52,58.5,59.4,2454600,34.7568829079942,35.2697275920827,34.0925159308796,34.6170161759701,4211895.07665341,0.0,1.0
2008-01-23,61.21,61.38,58.6,58.6,2426500,35.671844446652,35.7709167151691,34.1507937358897,34.1507937358897,4163677.74932759,0.0,1.0
2008-01-24,60.04,61.36,59.31,61.36,1946300,35.2231053480746,35.9974974043614,34.7948430745221,35.9974974043614,3317590.84967753,0.4,1.0
2008-01-25,59.59,60.49,59.22,60.49,1259600,34.9591080561587,35.4871026399906,34.7420436161389,35.4871026399906,2147067.47893635,0.0,1.0
2008-01-28,60.41,60.6,59.82,60.09,1016900,35.4401697880944,35.5516353113478,35.0940400053602,35.2524383805097,1733370.05345377,0.0,1.0
2008-01-29,60.62,60.91,59.88,60.5,1126800,35.5633685243218,35.7335001124455,35.1292396442823,35.4929692464776,1920701.52053468,0.0,1.0
2008-01-30,59.96,60.8,59.65,60.48,988500,35.1761724961785,35.6689674410882,34.9943076950808,35.4812360335035,1684960.46596426,0.0,1.0
2008-01-31,61.34,61.8,59.23,59.23,1882900,35.9857641913874,36.2556280897903,34.7479102226259,34.7479102226259,3209521.559296,0.0,1.0
2008-02-01,63.09,63.99,60.97,60.97,2468000,37.0124203266161,37.540414910448,35.7686997513676,35.7686997513676,4206861.33535638,0.0,1.0
2008-02-04,60.73,62.83,60.65,62.71,2619000,35.6279011956791,36.8598885579535,35.5809683437829,36.7894892801093,4464250.3392619,0.0,1.0
2008-02-05,59.43,60.7,59.16,60.48,1768900,34.8652423523663,35.610301376218,34.7068439772168,35.4812360335035,3015201.38416204,0.0,1.0
2008-02-06,57.91,58.5,57.44,58.25,3363400,33.9735181663391,34.3196479490734,33.6977876614491,34.1729827868978,5733126.99162791,0.0,1.0
2008-02-07,57.59,58.11,57.03,57.71,2919500,33.7857867587545,34.0908502960796,33.4572567954813,33.8561860365987,4976471.50266328,0.0,1.0
2008-02-08,57.06,57.58,56.83,57.01,1250100,33.4748566149423,33.7799201522674,33.3399246657409,33.4455235825072,2130874.13100852,0.0,1.0
2008-02-11,57.07,57.54,56.66,57.16,1407000,33.4807232214294,33.7564537263194,33.2401923554615,33.5335226798125,2398320.05625868,0.0,1.0
2008-02-12,56.81,57.37,56.42,57.07,1867900,33.3281914527668,33.65672141604,33.099393799773,33.4807232214294,3183953.11519943,0.0,1.0
2008-02-13,58.1,58.23,56.86,57.13,1630400,34.0849836895925,34.1612495739238,33.3575244852019,33.5159228603515,2779119.41700367,0.0,1.0
2008-02-14,57.19,58.5,57.06,58.1,2138600,33.5511224992736,34.3196479490734,33.4748566149423,34.0849836895925,3645378.30299561,0.0,1.0
2008-02-15,56.89,57.23,56.43,57.14,1152400,33.375124304663,33.5745889252217,33.10526040626,33.5217894668385,1964338.33179283,0.0,1.0
2008-02-19,56.67,57.43,56.58,57.43,1349400,33.2460589619485,33.6919210549621,33.1932595035653,33.6919210549621,2300137.23092784,0.0,1.0
2008-02-20,56.07,56.53,55.62,56.35,1904100,32.8940625727273,33.1639264711302,32.6300652808113,33.0583275543638,3245658.29361916,0.0,1.0
2008-02-21,56.25,56.58,56.03,56.15,2456900,32.9996614894936,33.1932595035653,32.8705961467792,32.9409954246234,4187940.68672493,0.0,1.0
2008-02-22,57.84,57.89,56.22,56.59,2246000,33.93245192093,33.9617849533651,32.9820616700326,33.1991261100523,3828448.36272709,0.0,1.0
2008-02-25,57.83,58.02,57.47,57.76,2122300,33.926585314443,34.0380508376964,33.7153874809102,33.8855190690338,3617593.92707733,0.0,1.0
2008-02-26,59.74,60.0,57.37,57.37,3153400,35.047107153464,35.1996389221265,33.65672141604,33.65672141604,5375168.77427587,0.0,1.0
2008-02-27,59.59,60.12,59.5,59.58,1903000,34.9591080561587,35.2700381999708,34.9063085977755,34.9532414496717,3243783.27438542,0.0,1.0
2008-02-28,58.67,59.64,58.62,59.5,989000,34.4193802593527,34.9884410885938,34.3900472269176,34.9063085977755,1685812.74743415,0.0,1.0
2008-02-29,58.19,58.92,58.03,58.41,1369300,34.1377831479757,34.5660454215283,34.0439174441834,34.2668484906902,2334058.0334293,0.0,1.0
2008-03-03,58.22,58.24,57.82,58.24,950600,34.1553829674368,34.1671161804108,33.9207187079559,34.1671161804108,1620357.53054691,0.0,1.0
2008-03-04,57.7,58.1,57.36,57.72,1215200,33.8503194301117,34.0849836895925,33.650854809553,33.8620526430857,2071384.88441049,0.0,1.0
2008-03-05,57.94,58.44,57.56,57.56,1207400,33.9911179858002,34.2844483101512,33.7681869392934,33.7681869392934,2058089.29348027,0.0,1.0
2008-03-06,57.1,57.87,57.08,57.78,1009900,33.4983230408904,33.950051740391,33.4865898279164,33.8972522820079,1721438.11287537,0.0,1.0
2008-03-07,56.83,57.15,56.38,56.64,1317500,33.3399246657409,33.5276560733255,33.0759273738249,33.2284591424875,2245761.67314912,0.0,1.0
2008-03-10,56.57,57.31,56.56,56.99,902900,33.1873928970783,33.6215217771179,33.1815262905913,33.4337903695332,1539049.87831981,0.0,1.0
2008-03-11,56.92,57.41,56.25,57.1,1095800,33.392724124124,33.6801878419881,32.9996614894936,33.4983230408904,1867860.06940176,0.0,1.0
2008-03-12,56.5,57.09,56.48,57.09,1268000,33.1463266516692,33.4924564344034,33.1345934386951,33.4924564344034,2161385.80763043,0.0,1.0
2008-03-13,56.87,57.0,56.2,56.2,1030100,33.3633910916889,33.4396569760202,32.9703284570585,32.9703284570585,1755870.28425876,0.0,1.0
2008-03-14,56.09,57.1,55.83,56.87,1149200,32.9057957857013,33.4983230408904,32.7532640170387,33.3633910916889,1958883.73038556,0.0,1.0
2008-03-17,55.61,56.3,55.37,55.37,1609200,32.6241986743243,33.0289945219287,32.4834001186358,32.4834001186358,2742982.68268051,0.0,1.0
2008-03-18,56.5,56.56,55.77,55.88,1323500,33.1463266516692,33.1815262905913,32.7180643781166,32.7825970494738,2255989.05078775,0.0,1.0
2008-03-19,56.07,57.2,56.07,57.0,1376400,32.8940625727273,33.5569891057606,32.8940625727273,33.4396569760202,2346160.43030167,0.0,1.0
2008-03-20,56.74,56.99,56.16,56.34,1981900,33.2871252073577,33.4337903695332,32.9468620311104,33.0524609478768,3378273.2903334,0.0,1.0
2008-03-24,56.71,57.0,56.26,56.85,1699200,33.2695253878966,33.4396569760202,33.0055280959807,33.3516578787149,2896393.34725996,0.0,1.0
2008-03-25,57.43,57.86,56.51,56.65,2794300,33.6919210549621,33.944185133904,33.1521932581562,33.2343257489745,4763060.22260388,0.0,1.0
2008-03-26,57.1,57.34,56.7,57.31,1368500,33.4983230408904,33.6391215965789,33.2636587814096,33.6215217771179,2332694.38307748,0.0,1.0
2008-03-27,56.62,57.37,56.5,57.34,636300,33.2167259295134,33.65672141604,33.1463266516692,33.6391215965789,1084613.39857669,0.0,1.0
2008-03-28,56.22,57.0,56.2,56.94,848800,32.9820616700326,33.4396569760202,32.9703284570585,33.4044573370981,1446833.02327816,0.0,1.0
2008-03-31,56.64,56.85,55.95,56.25,1497400,33.2284591424875,33.3516578787149,32.823663294883,32.9996614894936,2552412.54601404,0.0,1.0
2008-04-01,57.5,57.56,56.75,56.84,2199300,33.7329873003713,33.7681869392934,33.2929918138447,33.3457912722279,3748845.27343975,0.0,1.0
2008-04-02,56.96,57.6,56.96,57.25,1475500,33.4161905500721,33.7916533652415,33.4161905500721,33.5863221381957,2515082.61763305,0.0,1.0
2008-04-03,57.3,57.35,56.64,56.73,1336100,33.6156551706308,33.6449882030659,33.2284591424875,33.2812586008706,2277466.54382888,0.0,1.0
2008-04-04,56.9,57.3,56.7,57.2,1286000,33.38099091115,33.6156551706308,33.2636587814096,33.5569891057606,2192067.94054632,0.0,1.0
2008-04-07,56.57,57.15,56.31,57.09,693500,33.1873928970783,33.5276560733255,33.0348611284158,33.4924564344034,1182114.39873163,0.0,1.0
2008-04-08,56.72,56.85,56.02,56.31,927200,33.2753919943836,33.3516578787149,32.8647295402921,33.0348611284158,1580470.75775626,0.0,1.0
2008-04-09,55.75,56.99,55.6,56.85,1431000,32.7063311651426,33.4337903695332,32.6183320678373,33.3516578787149,2439229.5668132,0.0,1.0
2008-04-10,55.67,55.97,55.44,55.78,761300,32.6593983132464,32.835396507857,32.5244663640449,32.7239309846036,1297683.76604814,0.0,1.0
2008-04-11,55.04,55.69,54.84,55.41,1054500,32.2898021045641,32.6711315262204,32.1724699748237,32.5068665445839,1797461.61998919,0.0,1.0
2008-04-14,55.19,55.52,54.85,54.85,931300,32.3778012018694,32.5713992159411,32.1783365813107,32.1783365813107,1587459.46580932,0.0,1.0
2008-04-15,55.15,55.51,54.9,55.51,582400,32.3543347759213,32.5655326094541,32.2076696137458,32.5655326094541,992737.456122999,0.0,1.0
2008-04-16,55.25,55.6,55.08,55.4,1465400,32.4130008407915,32.6183320678373,32.3132685305122,32.5009999380968,2497866.53194135,0.0,1.0
2008-04-17,54.85,55.51,54.75,55.03,916800,32.1783365813107,32.5655326094541,32.1196705164405,32.2839354980771,1562743.30318263,0.0,1.0
2008-04-18,55.17,55.52,54.81,55.51,983000,32.3660679888954,32.5713992159411,32.1548701553626,32.5655326094541,1675585.36979551,0.0,1.0
2008-04-21,56.06,56.06,55.02,55.1,1149900,32.8881959662402,32.8881959662402,32.27806889159,32.3250017434862,1960076.9244434,0.0,1.0
2008-04-22,55.54,56.08,55.29,55.93,947900,32.5831324289151,32.8999291792143,32.4364672667396,32.811930081909,1615755.21060953,0.0,1.0
2008-04-23,55.27,55.44,54.82,55.44,965000,32.6593983132464,32.7598524061223,32.3934904203396,32.7598524061223,1633084.28062398,0.4,1.0
2008-04-24,54.96,55.28,54.3,55.23,1196200,32.476217320355,32.6653073775332,32.086219077425,32.6357620560991,2024347.58184705,0.0,1.0
2008-04-25,54.94,55.2,54.29,55.2,1045200,32.4643991917814,32.6180348632387,32.0803100131382,32.6180348632387,1768807.96902402,0.0,1.0
2008-04-28,54.86,55.53,54.81,54.82,1141300,32.4171266774868,32.8130339847037,32.3875813560527,32.3934904203396,1931439.47095974,0.0,1.0
2008-04-29,54.44,55.36,54.44,54.97,1372700,32.1689459774405,32.7125798918278,32.1689459774405,32.4821263846418,2323041.23524615,0.0,1.0
2008-04-30,53.0,54.46,52.85,54.44,2887300,31.3180407201386,32.1807641060141,31.2294047558363,32.1689459774405,4886222.01393328,0.0,1.0
2008-05-01,58.24,58.83,54.03,54.43,5443000,34.4143904064315,34.7630251993538,31.9266743416809,32.1630369131536,9211272.26884593,0.0,1.0
2008-05-02,56.94,58.55,56.44,58.55,3337700,33.6462120491451,34.5975713993229,33.3507588348042,34.5975713993229,5648440.83257892,0.0,1.0
2008-05-05,56.64,56.89,56.36,56.36,2565800,33.4689401205406,33.616666727711,33.3034863205096,33.3034863205096,4342142.6396114,0.0,1.0
2008-05-06,56.64,56.73,55.45,56.59,1959500,33.4689401205406,33.5221216991219,32.7657614704091,33.4393947991065,3316091.86309086,0.0,1.0
2008-05-07,56.21,57.52,56.19,56.6,1610900,33.2148503562074,33.9889377777806,33.2030322276337,33.4453038633933,2726150.74368618,0.0,1.0
2008-05-08,55.98,56.8,55.78,56.39,799000,33.0789418776105,33.5634851491296,32.9607605918741,33.3212135133701,1352159.93805032,0.0,1.0
2008-05-09,55.7,55.92,55.16,55.62,1750400,32.9134880775796,33.0434874918896,32.5943986060914,32.8662155632851,2962228.73036706,0.0,1.0
2008-05-12,55.84,55.99,55.12,55.97,1075200,32.9962149775951,33.0848509418973,32.5707623489441,33.0730328133237,1819577.42852529,0.0,1.0
2008-05-13,56.43,56.59,55.71,55.8,1373900,33.3448497705174,33.4393947991065,32.9193971418664,32.9725787204478,2325072.0136262,0.0,1.0
2008-05-14,57.4,58.03,56.43,56.79,2026600,33.9180290063388,34.2903000564083,33.3448497705174,33.5575760848428,3429646.22084202,0.0,1.0
2008-05-15,58.26,58.26,57.0,57.43,1563300,34.4262085350052,34.4262085350052,33.681666434866,33.9357561991992,2645596.53461084,0.0,1.0
2008-05-16,59.2,59.48,58.05,58.23,2208700,34.9816605779661,35.147114377997,34.302118184982,34.4084813421447,3737816.8400147,0.0,1.0
2008-05-19,59.16,59.8,58.75,59.34,1778900,34.9580243208188,35.3362044351752,34.7157526850593,35.0643874779816,3010459.71689326,0.0,1.0
2008-05-20,58.55,59.11,58.44,58.72,1246300,34.5975713993229,34.9284789993847,34.5325716921679,34.6980254921988,2109132.57921416,0.0,1.0
2008-05-21,57.16,58.77,57.01,58.77,1459200,33.7762114634551,34.7275708136329,33.6875754991528,34.7275708136329,2469426.51014146,0.0,1.0
2008-05-22,57.62,57.75,57.0,57.2,1005500,34.0480284206488,34.1248462563774,33.681666434866,33.7998477206024,1701623.05095068,0.0,1.0
2008-05-23,56.53,57.5,56.32,57.5,1188400,33.4039404133855,33.9771196492069,33.2798500633624,33.9771196492069,2011147.52237672,0.0,1.0
2008-05-27,56.91,57.3,56.53,56.66,861100,33.6284848562847,33.8589383634706,33.4039404133855,33.4807582491142,1457252.71921793,0.0,1.0
2008-05-28,56.42,56.99,56.29,56.94,1001000,33.3389407062305,33.6757573705792,33.2621228705019,33.6462120491451,1694007.6320255,0.0,1.0
2008-05-29,57.55,57.74,56.51,56.64,938500,34.006664970641,34.1189371920906,33.3921222848119,33.4689401205406,1588237.9247312,0.0,1.0
2008-05-30,57.13,57.8,57.13,57.55,1091900,33.7584842705947,34.1543915778115,33.7584842705947,34.006664970641,1847839.09431432,0.0,1.0
2008-06-02,56.47,57.13,56.22,57.02,706900,33.3684860276646,33.7584842705947,33.2207594204942,33.6934845634397,1196297.69738144,0.0,1.0
2008-06-03,56.04,56.85,55.67,56.64,858600,33.1143962633314,33.5930304705637,32.8957608847191,33.4689401205406,1453021.93092617,0.0,1.0
2008-06-04,56.05,56.5,55.77,56.03,1172500,33.1203053276182,33.3862132205251,32.9548515275873,33.1084871990446,1984239.70884106,0.0,1.0
2008-06-05,55.73,56.57,55.45,56.06,1065200,32.9312152704401,33.4275766705328,32.7657614704091,33.1262143919051,1802654.2753582,0.0,1.0
2008-06-06,53.91,55.35,53.75,55.31,1883500,31.8557655702391,32.706670827541,31.76122054165,32.6830345703937,3187475.899021,0.0,1.0
2008-06-09,53.13,53.86,52.75,53.25,1745900,31.3948585558672,31.826220248805,31.1703141129681,31.465767327309,2954613.31144187,0.0,1.0
2008-06-10,54.0,54.21,52.6,52.86,1481000,31.9089471488204,32.0330374988436,31.0816781486658,31.2353138201231,2506318.98404572,0.0,1.0
2008-06-11,52.34,54.0,52.34,54.0,1680200,30.9280424772086,31.9089471488204,30.9280424772086,31.9089471488204,2843428.1951341,0.0,1.0
2008-06-12,52.69,53.33,52.47,52.58,1249600,31.1348597272472,31.5130398416036,31.0048603129372,31.0698600200922,2114717.2197593,0.0,1.0
2008-06-13,53.28,53.41,52.51,52.7,2256500,31.4834945201695,31.5603123558981,31.0284965700845,31.140768791534,3818709.51215338,0.0,1.0
2008-06-16,53.15,53.42,52.57,52.66,1239500,31.4066766844409,31.566221420185,31.0639509558054,31.1171325343867,2097624.83506054,0.0,1.0
2008-06-17,53.22,53.49,53.12,53.24,820100,31.4480401344486,31.6075848701927,31.3889494915804,31.4598582630222,1387867.79123288,0.0,1.0
2008-06-18,53.31,53.44,53.0,53.0,1178900,31.50122171303,31.5780395487586,31.3180407201386,31.3180407201386,1995070.52686799,0.0,1.0
2008-06-19,54.0,54.14,53.0,53.09,1253000,31.9089471488204,31.9916740488359,31.3180407201386,31.3712222987199,2120471.09183611,0.0,1.0
2008-06-20,53.42,53.75,53.23,53.66,2096900,31.566221420185,31.76122054165,31.4539491987354,31.7080389630686,3548615.98760665,0.0,1.0
2008-06-23,53.58,54.0,53.48,53.74,1392700,31.6607664487741,31.9089471488204,31.6016758059059,31.7553114773632,2356887.54158032,0.0,1.0
2008-06-24,53.27,53.68,52.93,53.49,1635500,31.4775854558827,31.7198570916422,31.2766772701309,31.6075848701927,2767781.70047722,0.0,1.0
2008-06-25,53.79,54.26,52.76,53.13,1459300,31.7848567987972,32.0625828202777,31.1762231772549,31.3948585558672,2469595.74167314,0.0,1.0
2008-06-26,52.83,53.63,52.82,53.3,2560100,31.2175866272627,31.6903117702082,31.2116775629758,31.4953126487431,4332496.44230616,0.0,1.0
2008-06-27,51.82,53.12,51.61,52.83,2489000,30.620771134294,31.3889494915804,30.4966807842708,31.2175866272627,4212172.82328817,0.0,1.0
2008-06-30,52.2,52.63,51.6,51.71,2052200,30.8453155771931,31.0994053415263,30.490771719984,30.555771427139,3472969.49294977,0.0,1.0
2008-07-01,52.6,52.7,51.5,51.8,2247300,31.0816781486658,31.140768791534,30.4316810771158,30.6089530057203,3803140.21123966,0.0,1.0
2008-07-02,52.55,52.89,52.29,52.6,1674500,31.0521328272317,31.2530410129836,30.8984971557745,31.0816781486658,2833781.99782887,0.0,1.0
2008-07-03,53.21,53.42,52.81,52.91,629900,31.4421310701618,31.566221420185,31.205768498689,31.2648591415572,1065989.41799486,0.0,1.0
2008-07-07,52.88,53.5,52.61,53.4,2313200,31.2471319486968,31.6134939344795,31.0875872129527,31.5544032916113,3914663.79061076,0.0,1.0
2008-07-08,53.17,53.47,52.61,52.61,1423800,31.4184948130145,31.5957667416191,31.0875872129527,31.0875872129527,2409518.54792997,0.0,1.0
2008-07-09,53.22,53.66,52.83,53.06,1330600,31.4480401344486,31.7080389630686,31.2175866272627,31.3534951058595,2251794.76041271,0.0,1.0
2008-07-10,53.09,53.34,52.75,53.34,990800,31.3712222987199,31.5189489058904,31.1703141129681,31.5189489058904,1676746.01579507,0.0,1.0
2008-07-11,52.25,52.88,51.8,52.88,2606700,30.8748608986272,31.2471319486968,30.6089530057203,31.2471319486968,4411358.33606479,0.0,1.0
2008-07-14,52.96,53.16,52.45,52.79,2157300,31.2944044629913,31.4125857487277,30.9930421843636,31.1939503701154,3650831.83273587,0.0,1.0
2008-07-15,52.71,55.3,47.48,50.5,8899700,31.1466778558208,32.6771255061069,28.0562372338147,29.8407746484339,15061098.6241132,0.0,1.0
2008-07-16,52.69,53.03,51.53,52.67,2330300,31.1348597272472,31.335767912999,30.4494082699762,31.1230415986736,3943602.38252649,0.0,1.0
2008-07-17,53.84,53.93,51.96,52.7,1511400,31.8144021202313,31.8675836988127,30.7034980343094,31.140768791534,2557765.36967366,0.0,1.0
2008-07-18,53.75,53.98,53.05,53.92,1205700,31.76122054165,31.8971290202468,31.3475860415727,31.8616746345259,2040424.57735578,0.0,1.0
2008-07-21,53.65,53.95,53.31,53.84,564400,31.7021298987818,31.8794018273863,31.50122171303,31.8144021202313,955142.764750439,0.0,1.0
2008-07-22,54.61,54.61,53.55,53.65,1462800,32.2694000703164,32.2694000703164,31.6430392559136,31.7021298987818,2475518.84528161,0.0,1.0
2008-07-23,54.76,55.3,54.23,54.79,2634500,32.3580360346186,32.6771255061069,32.0448556274173,32.3757632274791,4458404.70186931,0.0,1.0
2008-07-24,54.02,54.88,53.94,54.5,1983300,32.1925822345877,32.7050890972635,32.1449071775946,32.4786325765463,3328029.58207221,0.46,1.0
2008-07-25,53.85,54.56,53.66,54.26,962500,32.0912727384774,32.5143888692911,31.9780444781188,32.335607405567,1615100.3240783,0.0,1.0
2008-07-28,53.5,53.78,52.4,52.42,1625400,31.8826943641326,32.0495570636084,31.2271623304775,31.2390810947258,2727463.96546168,0.0,1.0
2008-07-29,54.79,54.83,53.63,53.84,1759100,32.6514546581463,32.6752921866428,31.9601663317464,32.0853133563533,2951816.08320638,0.0,1.0
2008-07-30,55.59,55.67,54.77,54.97,1381900,33.1282052280772,33.1758802850703,32.639535893898,32.7587235363807,2318864.55879876,0.0,1.0
2008-07-31,54.5,55.7,54.15,55.57,3553600,32.4786325765463,33.1937584314427,32.2700542022015,33.116286463829,5963034.29781262,0.0,1.0
2008-08-01,54.46,57.1,53.95,54.84,3509400,32.4547950480498,34.0280719288219,32.1508665597188,32.681251568767,5888865.53487832,0.0,1.0
2008-08-04,55.47,55.86,53.65,54.47,1790900,33.0566926425876,33.2891085454289,31.9720850959947,32.4607544301739,3005177.31988761,0.0,1.0
2008-08-05,56.71,56.88,55.76,55.86,1567900,33.7956560259806,33.8969655220909,33.2295147241876,33.2891085454289,2630977.45259467,0.0,1.0
2008-08-06,57.25,57.26,56.53,56.64,808200,34.117462660684,34.1234220428081,33.6883871477461,33.7539403511116,1356180.86433255,0.0,1.0
2008-08-07,56.03,56.91,56.02,56.9,1007700,33.3904180415393,33.9148436684633,33.3844586594151,33.9088842863392,1690947.11332333,0.0,1.0
2008-08-08,58.83,58.94,55.82,56.06,1712400,35.0590450362976,35.1245982396631,33.2652710169324,33.4082961879117,2873452.25449525,0.0,1.0
2008-08-11,59.6,59.97,58.66,59.05,1864300,35.5179174598561,35.7384145984492,34.9577355401873,35.1901514430286,3128344.45109525,0.0,1.0
2008-08-12,59.89,60.38,59.34,59.34,1481600,35.6907395414561,35.9827492655388,35.3629735246286,35.3629735246286,2486163.78197861,0.0,1.0
2008-08-13,59.0,59.88,58.23,59.63,1609300,35.1603545324079,35.684780159332,34.7014821088494,35.5357956062286,2700447.74185892,0.0,1.0
2008-08-14,59.27,59.5,58.4,58.96,1583600,35.3212578497596,35.4583236386148,34.8027916049597,35.1365170039114,2657322.46567314,0.0,1.0
2008-08-15,60.54,60.92,58.8,59.57,1399900,36.078099379525,36.3045559002422,35.0411668899252,35.5000393134837,2349069.03239191,0.0,1.0
2008-08-18,60.31,61.06,60.07,60.65,1355600,35.9410335906699,36.3879872499801,35.7980084196906,36.1436525828905,2274732.46682654,0.0,1.0
2008-08-19,60.12,60.7,59.8,60.12,1842100,35.8278053303113,36.1734494935112,35.6371051023389,35.8278053303113,3091092.26699702,0.0,1.0
2008-08-20,59.49,60.25,59.18,60.25,1295900,35.4523642564906,35.905277297925,35.2676234106424,35.905277297925,2174554.29607592,0.0,1.0
2008-08-21,58.37,59.33,58.28,59.03,1492000,34.7849134585873,35.3570141425044,34.7312790194701,35.1782326787803,2503615.25561021,0.0,1.0
2008-08-22,59.65,59.65,58.6,58.7,924200,35.5477143704768,35.5477143704768,34.9219792474425,34.9815730686838,1550831.91637732,0.0,1.0
2008-08-25,58.41,59.53,58.04,59.53,809300,34.8087509870838,35.4762017849872,34.5882538484908,35.4762017849872,1358026.69327436,0.0,1.0
2008-08-26,58.29,58.6,57.86,58.42,617800,34.7372384015942,34.9219792474425,34.4809849702563,34.814710369208,1036684.65476943,0.0,1.0
2008-08-27,58.42,58.63,57.51,58.24,740200,34.814710369208,34.9398573938149,34.2724065959115,34.7074414909735,1242075.07520287,0.0,1.0
2008-08-28,59.72,59.88,57.99,58.66,1234100,35.5894300453458,35.684780159332,34.5584569378701,34.9577355401873,2070852.27007276,0.0,1.0
2008-08-29,59.1,59.97,59.01,59.5,734800,35.2199483536493,35.7384145984492,35.1663139145321,35.4583236386148,1233013.73312492,0.0,1.0
2008-09-02,60.39,61.3,59.84,59.84,1276500,35.988708647663,36.5310124209594,35.6609426308354,35.6609426308354,2142000.58564774,0.0,1.0
2008-09-03,61.0,61.01,59.8,59.8,1259300,36.3522309572353,36.3581903393595,35.6371051023389,35.6371051023389,2113138.53310317,0.0,1.0
2008-09-04,61.85,62.59,60.95,61.0,2733800,36.858778437787,37.2997727149731,36.3224340466146,36.3522309572353,4587388.32827559,0.0,1.0
2008-09-05,62.55,62.77,61.45,61.6,1838300,37.2759351864765,37.4070415932076,36.6204031528215,36.7097938846835,3084715.76701625,0.0,1.0
2008-09-08,63.06,63.81,61.95,63.24,1995700,37.5798636748075,38.0268173341178,36.9183722590283,37.687132553042,3348837.10832526,0.0,1.0
2008-09-09,63.33,64.5,62.91,63.19,2120100,37.7407669921592,38.4380147006832,37.4904729429455,37.6573356424213,3557583.58138016,0.0,1.0
2008-09-10,62.75,63.54,62.56,63.36,1410900,37.3951228289593,37.8659140167661,37.2818945686007,37.7586451385316,2367527.32180995,0.0,1.0
2008-09-11,63.33,63.54,61.57,62.49,1581200,37.7407669921592,37.8659140167661,36.6919157383111,37.2401788937317,2653295.20252739,0.0,1.0
2008-09-12,63.7,63.77,62.77,62.97,1036100,37.9612641307523,38.0029798056212,37.4070415932076,37.5262292356903,1738603.06054808,0.0,1.0
2008-09-15,63.05,64.98,62.6,62.99,1632000,37.5739042926834,38.7240650426418,37.3057320970972,37.5381479999386,2738538.9391125,0.0,1.0
2008-09-16,63.95,64.35,62.68,63.1,1954800,38.1102486838557,38.3486239688212,37.3534071540903,37.6037012033041,3280205.83221638,0.0,1.0
2008-09-17,63.27,64.15,62.27,63.09,2588300,37.7050106994144,38.2294363263385,37.1090724870007,37.5977418211799,4343235.50006428,0.0,1.0
2008-09-18,63.61,64.0,62.0,63.62,2306100,37.9076296916351,38.1400455944764,36.948169169649,37.9135890737592,3869696.47517607,0.0,1.0
2008-09-19,62.82,65.0,60.9,62.66,3178400,37.4368385038282,38.7359838068901,36.2926371359939,37.341488389842,5333438.82602647,0.0,1.0
2008-09-22,61.0,63.0,60.51,62.4,1428500,36.3522309572353,37.5441073820627,36.0602212331526,37.1865444546145,2397060.58487881,0.0,1.0
2008-09-23,61.35,61.87,60.66,61.0,1112000,36.5608093315801,36.8706972020352,36.1496119650147,36.3522309572353,1865965.25753254,0.0,1.0
2008-09-24,61.76,62.24,61.02,61.6,974900,36.8051439986697,37.0911943406283,36.3641497214836,36.7097938846835,1635907.85033136,0.0,1.0
2008-09-25,61.57,62.73,61.43,62.04,721300,36.6919157383111,37.383204064711,36.6084843885732,36.9720066981456,1210360.37793006,0.0,1.0
2008-09-26,61.78,62.04,61.0,61.0,1039800,36.817062762918,36.9720066981456,36.3522309572353,36.3522309572353,1744811.75789778,0.0,1.0
2008-09-29,60.96,62.28,60.35,61.56,1547300,36.3283934287388,37.1150318691248,35.9648711191664,36.685956356187,2596410.11059361,0.0,1.0
2008-09-30,62.69,62.75,60.39,61.58,1631700,37.3593665362145,37.3951228289593,35.988708647663,36.6978751204353,2738035.53121928,0.0,1.0
2008-10-01,62.31,62.64,61.73,61.92,1200900,37.1329100154973,37.3295696255938,36.7872658522973,36.9004941126559,2015141.7965565,0.0,1.0
2008-10-02,63.23,64.0,62.07,62.07,2370000,37.6811731709179,38.1400455944764,36.989884844518,36.989884844518,3976922.35643176,0.0,1.0
2008-10-03,62.37,63.97,62.26,63.52,1982100,37.1686663082421,38.122167448104,37.1031131048766,37.8539952525178,3326015.95049932,0.0,1.0
2008-10-06,61.45,62.35,60.32,60.77,3131600,36.6204031528215,37.1567475439938,35.946992972794,36.2151651683802,5254907.19468426,0.0,1.0
2008-10-07,59.38,62.5,59.38,62.5,1994800,35.3868110531251,37.2461382758559,35.3868110531251,37.2461382758559,3347326.88464561,0.0,1.0
2008-10-08,59.0,60.0,56.34,58.61,3446700,35.1603545324079,35.7562927448216,33.5751588873875,34.9279386295666,5783653.28519552,0.0,1.0
2008-10-09,56.69,60.52,56.64,59.7,4284500,33.7837372617323,36.0661806152767,33.7539403511116,35.5775112810975,7189503.72832569,0.0,1.0
2008-10-10,56.23,58.73,52.37,55.01,3219200,33.509605684022,34.9994512150562,31.2092841841051,32.7825610648773,5401902.29950428,0.0,1.0
2008-10-13,59.8,60.0,56.09,56.27,2247400,35.6371051023389,35.7562927448216,33.4261743342841,33.5334432125185,3771196.33073618,0.0,1.0
2008-10-14,58.06,61.63,56.83,61.02,2493600,34.6001726127391,36.7276720310559,33.8671686114702,36.3641497214836,4184326.40843807,0.0,1.0
2008-10-15,55.07,57.85,54.36,57.85,2580800,32.8183173576221,34.4750255881322,32.3952012268084,34.4750255881322,4330650.3027338,0.0,1.0
2008-10-16,57.83,58.3,54.48,55.43,3784100,34.4631068238839,34.7431977837183,32.466713812298,33.032855114091,6349819.36243605,0.0,1.0
2008-10-17,58.56,59.81,55.85,55.85,1785400,34.8981417189459,35.643064484463,33.2831491633048,33.2831491633048,2995948.1751786,0.0,1.0
2008-10-20,59.6,59.6,58.19,59.17,1744100,35.5179174598561,35.5179174598561,34.6776445803528,35.2616640285183,2926645.68854542,0.0,1.0
2008-10-21,58.19,59.7,58.05,59.2,1422600,34.6776445803528,35.5775112810975,34.5942132306149,35.2795421748907,2387160.2296455,0.0,1.0
2008-10-22,57.2,57.41,55.56,57.19,3183600,34.0876657500633,34.2128127746701,33.1103270817048,34.0817063679391,5342164.56284226,0.0,1.0
2008-10-23,56.63,58.61,55.02,57.15,3927000,33.7479809689875,34.9279386295666,32.7885204470014,34.0578688394426,6589609.32223946,0.0,1.0
2008-10-24,54.23,55.93,53.0,53.0,2407800,32.5918608369049,33.6135492643941,31.8526392099569,31.8526392099569,4006368.17435552,0.46,1.0
2008-10-27,53.8,55.07,53.15,53.26,1498600,32.3334337640694,33.0966951187231,31.942788188853,32.0088974400434,2493539.05892898,0.0,1.0
2008-10-28,55.5,56.36,52.96,54.67,2507100,33.3551221915586,33.8719763372296,31.8285994822512,32.8562978416668,4171594.67145391,0.0,1.0
2008-10-29,56.94,59.39,55.21,55.52,2189500,34.2205523889612,35.6929857109309,33.1808341656928,33.3671420554114,3643136.10671626,0.0,1.0
2008-10-30,59.21,59.64,57.44,57.97,2269600,35.5848069362556,35.8432340090911,34.5210489852815,34.8395753773811,3776415.48655091,0.0,1.0
2008-10-31,60.81,63.0,58.87,59.0,2914300,36.5463960444807,37.8625711363638,35.3804692507577,35.458598365801,4849139.78342233,0.0,1.0
2008-11-03,61.79,62.92,61.34,61.49,1426300,37.1353693732686,37.8144916809525,36.8649224365803,36.9550714154764,2373238.19548271,0.0,1.0
2008-11-04,62.75,63.1,61.72,62.73,1775300,37.7123228382036,37.9226704556279,37.0932998497837,37.7003029743508,2953943.60824544,0.0,1.0
2008-11-05,60.67,62.75,60.45,62.18,1423300,36.462256997511,37.7123228382036,36.33003849513,37.3697567183984,2368246.45841026,0.0,1.0
2008-11-06,58.87,61.17,58.55,60.45,1804000,35.3804692507577,36.7627535938313,35.1881514291127,36.33003849513,3001697.8929053,0.0,1.0
2008-11-07,59.39,59.4,58.1,59.09,1437100,35.6929857109309,35.6989956428573,34.9177044924244,35.5126877531387,2391208.44894357,0.0,1.0
2008-11-10,58.77,60.69,57.66,60.18,1306700,35.3203699314937,36.4742768613638,34.6532674876625,36.167770333117,2174234.27752735,0.0,1.0
2008-11-11,58.59,59.44,57.64,57.87,1483800,35.2121911568183,35.7230353705629,34.6412476238097,34.779476058117,2468913.15603818,0.0,1.0
2008-11-12,57.43,58.16,56.45,57.61,2093200,34.5150390533551,34.9537640839828,33.9260657245673,34.6232178280305,3482901.34669034,0.0,1.0
2008-11-13,61.74,61.74,57.85,58.0,3162900,37.1053197136365,37.1053197136365,34.7674561942642,34.8576051731603,5262788.39549344,0.0,1.0
2008-11-14,59.3,62.38,59.3,61.21,2652700,35.6388963235932,37.4899553569266,35.6388963235932,36.786793321537,4413860.31070392,0.0,1.0
2008-11-17,60.05,61.33,58.46,59.07,1723400,36.0896412180738,36.8589125046538,35.134062041775,35.5006678892859,2867586.55689189,0.0,1.0
2008-11-18,61.27,61.42,59.16,59.27,2047400,36.8228529130954,36.9130018919915,35.5547572766235,35.620866527814,3406694.16071746,0.0,1.0
2008-11-19,59.42,61.94,59.4,61.02,2068900,35.7110155067101,37.2255183521647,35.6989956428573,36.6726046149352,3442468.27640342,0.0,1.0
2008-11-20,57.25,60.31,56.75,58.76,2458800,34.4068602786798,36.2458994481603,34.1063636823595,35.3143599995673,4091227.70458733,0.0,1.0
2008-11-21,58.62,58.62,55.47,58.01,3401000,35.2302209525976,35.2302209525976,33.3370923957794,34.8636151050867,5658965.92781091,0.0,1.0
2008-11-24,59.37,60.3,58.29,59.05,1997900,35.6809658470781,36.2398895162339,35.0318931990261,35.4886480254331,3324330.49902189,0.0,1.0
2008-11-25,57.5,60.83,56.87,60.39,4038800,34.55710857684,36.5584159083335,34.1784828654763,36.2939789035716,6720209.22941568,0.0,1.0
2008-11-26,58.07,58.4,56.77,57.4,1835500,34.8996746966452,35.0980024502166,34.1183835462123,34.4970092575759,3054111.13216611,0.0,1.0
2008-11-28,59.16,59.33,57.5,57.94,745300,35.5547572766235,35.6569261193725,34.55710857684,34.8215455816019,1240113.88003454,0.0,1.0
2008-12-01,56.63,59.09,56.47,58.61,1437900,34.0342444992426,35.5126877531387,33.9380855884201,35.2242110206711,2392539.57882956,0.0,1.0
2008-12-02,57.41,57.67,55.89,57.31,1847700,34.5030191895023,34.6592774195889,33.5895095366885,34.4429198702382,3074410.86292745,0.0,1.0
2008-12-03,57.79,58.66,56.15,56.15,1908500,34.7313966027058,35.2542606803032,33.745767766775,33.745767766775,3175576.73426261,0.0,1.0
2008-12-04,56.21,57.95,55.55,57.53,1849700,33.7818273583335,34.8275555135283,33.3851718511906,34.5751383726192,3077738.68764242,0.0,1.0
2008-12-05,56.5,56.58,54.82,55.59,2870500,33.9561153841993,34.0041948396105,32.9464468205629,33.4092115788963,4776260.42216443,0.0,1.0
2008-12-08,54.45,57.5,54.25,57.5,2515300,32.7240793392859,34.55710857684,32.6038807007577,34.55710857684,4185238.7527853,0.0,1.0
2008-12-09,53.04,54.5,52.79,54.5,2387600,31.8766789376625,32.7541289989179,31.7264306395023,32.7541289989179,3972757.1447343,0.0,1.0
2008-12-10,53.11,53.9,52.47,53.57,1134100,31.9187484611473,32.3935330833335,31.5341128178573,32.195205329762,1887043.00462522,0.0,1.0
2008-12-11,53.3,54.26,52.51,53.22,1365200,32.0329371677491,32.6098906326841,31.5581525455629,31.9848577123378,2271573.1504403,0.0,1.0
2008-12-12,53.04,53.34,52.05,52.35,1687000,31.8766789376625,32.0569768954547,31.2816956769482,31.4619936347404,2807020.14707939,0.0,1.0
2008-12-15,52.59,53.33,52.06,53.21,1603700,31.6062320009742,32.0509669635283,31.2877056088746,31.9788477804114,2668416.24770078,0.0,1.0
2008-12-16,54.7,54.77,52.55,52.94,2196600,32.874327637446,32.9163971609309,31.5821922732685,31.8165796183984,3654949.88445442,0.0,1.0
2008-12-17,52.71,54.42,52.42,54.13,2029600,31.678351184091,32.7060495435066,31.5040631582253,32.5317615176408,3377076.52075421,0.0,1.0
2008-12-18,54.91,55.69,52.5,52.85,2025500,33.0005362079006,33.4693108981603,31.5521426136365,31.7624902310607,3370254.48008851,0.0,1.0
2008-12-19,53.58,55.5,53.4,55.34,2078200,32.2012152616885,33.3551221915586,32.0930364870131,33.2589632807361,3457942.66132803,0.0,1.0
2008-12-22,54.68,54.75,53.0,53.67,1145800,32.8623077735932,32.9043772970781,31.8526392099569,32.2553046490261,1906510.77920781,0.0,1.0
2008-12-23,53.74,55.27,53.57,55.22,840100,32.297374172511,33.2168937572512,32.195205329762,33.1868440976192,1397852.77152424,0.0,1.0
2008-12-24,54.24,54.55,53.71,53.79,326500,32.5978707688313,32.7841786585499,32.2793443767317,32.327423832143,543267.384719279,0.0,1.0
2008-12-26,54.46,54.98,53.9,54.35,460100,32.7300892712123,33.0426057313854,32.3935330833335,32.6639800200218,765566.075679448,0.0,1.0
2008-12-29,53.84,54.85,53.37,54.21,731400,32.357473491775,32.9644766163421,32.0750066912339,32.5798409730521,1216985.49826548,0.0,1.0
2008-12-30,55.15,55.16,53.97,54.05,988900,33.1447745741343,33.1507845060608,32.4356026068183,32.4836820622296,1645442.93031821,0.0,1.0
2008-12-31,55.56,56.0,54.65,54.73,1051100,33.391181783117,33.6556187878789,32.844277977814,32.8923574332252,1748938.27895386,0.0,1.0
2009-01-02,56.37,56.5,55.35,55.9,870300,33.877986269156,33.9561153841993,33.2649732126625,33.5955194686149,1448102.92472033,0.0,1.0
2009-01-05,56.23,56.6,55.81,56.36,1109200,33.7938472221863,34.0162147034634,33.5414300812772,33.8719763372296,1845611.58692381,0.0,1.0
2009-01-06,55.53,56.38,54.98,56.36,1707800,33.3731519873378,33.8839962010824,33.0426057313854,33.8719763372296,2841629.52411511,0.0,1.0
2009-01-07,54.62,55.85,54.22,55.0,1748200,32.8262481820348,33.5654698089828,32.5858509049785,33.0546255952382,2908851.58335755,0.0,1.0
2009-01-08,54.44,54.44,53.27,54.36,1745800,32.7180694073595,32.7180694073595,32.0149073719698,32.6699899519482,2904858.19369959,0.0,1.0
2009-01-09,52.9,54.5,52.86,54.34,1190800,31.7925398906928,32.7541289989179,31.7685001629872,32.6579700880954,1981386.83529469,0.0,1.0
2009-01-12,52.67,53.14,52.37,53.02,1264200,31.6543114563854,31.9367782569265,31.4740134985932,31.8646590738097,2103518.00233419,0.0,1.0
2009-01-13,52.53,53.3,52.0,52.81,1474900,31.5701724094157,32.0329371677491,31.2516460173162,31.7384505033551,2454104.33605655,0.0,1.0
2009-01-14,51.41,52.24,50.76,52.05,1962600,30.8970600336581,31.3958843835499,30.5064144584417,31.2816956769482,3265594.39280263,0.0,1.0
2009-01-15,50.93,51.75,50.25,51.38,1878300,30.6085833011906,31.101397719156,30.1999079301949,30.8790302378789,3125326.58106653,0.0,1.0
2009-01-16,51.36,51.96,51.11,51.48,2118500,30.8670103740261,31.2276062896105,30.7167620758659,30.939129557143,3524998.32933474,0.0,1.0
2009-01-20,50.3,51.79,50.22,51.21,1648000,30.229957589827,31.1254374468616,30.1818781344157,30.77686139513,2742127.56513743,0.0,1.0
2009-01-21,51.03,51.11,49.7,50.89,2279300,30.6686826204547,30.7167620758659,29.8693616742426,30.584543573485,3792555.43641853,0.0,1.0
2009-01-22,51.52,51.69,50.1,50.57,1735000,30.9631692848486,31.0653381275975,30.1097589512988,30.39222575184,2886887.94023874,0.0,1.0
2009-01-23,49.57,50.91,49.11,50.91,2550300,29.7912325591993,30.5965634373378,29.5147756905845,30.5965634373378,4243475.68529732,0.0,1.0
2009-01-26,48.51,49.24,47.82,49.01,4314400,29.4306366436148,29.8735219198432,29.0120190537551,29.7339827232233,7111349.52785357,0.46,1.0
2009-01-27,48.91,49.23,48.54,48.8,2983600,29.6733135073016,29.8674549982511,29.4488374083914,29.6065773697878,4917815.32804188,0.0,1.0
2009-01-28,49.83,50.1,49.28,49.79,3101300,30.2314702937812,30.3952771767698,29.8977896062119,30.2072026074126,5111818.16492033,0.0,1.0
2009-01-29,50.45,51.12,49.56,49.63,2185300,30.6076194324958,31.0141031791711,30.0676634107927,30.1101318619378,3601991.49898441,0.0,1.0
2009-01-30,50.15,50.85,49.65,50.7,3262400,30.4256117847307,30.8502962961825,30.1222657051222,30.7592924723,5377356.45736821,0.0,1.0
2009-02-02,50.43,51.41,49.79,51.41,3139900,30.5954855893114,31.190043905344,30.2072026074126,31.190043905344,5175441.86503509,0.0,1.0
2009-02-03,51.82,52.19,50.35,50.78,2488800,31.438787690623,31.6632637895333,30.5469502165741,30.8078278450374,4102245.20325466,0.0,1.0
2009-02-04,52.7,54.91,52.29,53.0,3986400,31.9726767907339,33.3134664626034,31.723933005455,32.154684438499,6570712.90511669,0.0,1.0
2009-02-05,53.13,53.62,52.05,52.5,2293900,32.2335544191972,32.5308335772135,31.5783268872429,31.8513383588905,3780994.96614669,0.0,1.0
2009-02-06,54.07,54.52,52.95,53.23,1904600,32.8038450488612,33.0768565205088,32.1243498305382,32.2942236351189,3139318.63312393,0.0,1.0
2009-02-09,53.82,54.17,53.56,54.01,1306200,32.6521720090569,32.8645142647829,32.4944320476605,32.7674435193081,2152986.45310642,0.0,1.0
2009-02-10,51.94,53.82,51.57,53.51,2280600,31.511590749729,32.6521720090569,31.2871146508188,32.4640974396997,3759072.81040767,0.0,1.0
2009-02-11,52.43,52.72,51.99,52.15,2127400,31.8088699077453,31.9848106339183,31.5419253576899,31.6389961031646,3506555.94881227,0.0,1.0
2009-02-12,52.01,52.4,50.97,52.07,1997000,31.5540592008742,31.7906691429688,30.9230993552886,31.5904607304272,3291619.92562664,0.0,1.0
2009-02-13,51.98,52.66,51.8,52.25,1945900,31.5358584360977,31.9484091043652,31.4266538474387,31.6996653190863,3207392.69568196,0.0,1.0
2009-02-17,49.87,51.18,49.45,50.96,2505500,30.2557379801499,31.0505047087241,30.0009272732788,30.9170324336964,4129771.51910743,0.0,1.0
2009-02-18,49.99,50.56,49.54,50.24,1842300,30.328541039256,30.6743555700096,30.0555295676083,30.4802140790602,3036630.64045165,0.0,1.0
2009-02-19,50.27,50.68,49.95,50.44,2701400,30.4984148438367,30.7471586291157,30.3042733528873,30.6015525109036,4452670.0386018,0.0,1.0
2009-02-20,49.71,50.5,48.91,49.6,2560300,30.1586672346752,30.6379540404566,29.6733135073016,30.0919310971613,4220097.39388176,0.0,1.0
2009-02-23,48.47,49.95,48.33,49.95,1555600,29.4063689572462,30.3042733528873,29.3214320549558,30.3042733528873,2564068.0802728,0.0,1.0
2009-02-24,49.41,49.59,48.16,48.36,1923000,29.9766595869101,30.0858641755692,29.2182943878889,29.3396328197323,3169647.02903356,0.0,1.0
2009-02-25,49.15,49.86,48.65,49.39,1910700,29.8189196255137,30.2496710585577,29.5155735459052,29.9645257437258,3149373.15568093,0.0,1.0
2009-02-26,48.22,49.55,48.22,49.28,2285400,29.2546959174419,30.0615964892005,29.2546959174419,29.8977896062119,3766984.56586235,0.0,1.0
2009-02-27,48.6,49.25,47.62,48.0,2112000,29.4852389379444,29.8795888414354,28.8906806219117,29.1212236424142,3481172.40006182,0.0,1.0
2009-03-02,47.34,49.31,47.25,47.99,2379900,28.720806817331,29.9159903709884,28.6662045230015,29.115156720822,3922747.25137648,0.0,1.0
2009-03-03,47.2,48.07,46.81,48.04,1814700,28.6358699150406,29.1636920935594,28.399259972946,29.1454913287829,2991138.04658721,0.0,1.0
2009-03-04,47.51,48.29,47.31,47.46,4308100,28.8239444843979,29.2971643685871,28.7026060525545,28.793609876437,7100965.34881928,0.0,1.0
2009-03-05,46.04,47.06,45.71,46.77,2274000,27.9321070103489,28.5509330127503,27.7318985978074,28.3749922865773,3748194.14665748,0.0,1.0
2009-03-06,46.78,47.12,45.8,46.31,2375800,28.3810592081695,28.5873345423033,27.7865008921369,28.0959138933375,3915989.29359227,0.0,1.0
2009-03-09,45.9,46.64,45.67,46.46,1823000,27.8471701080586,28.2961223058791,27.7076309114387,28.1869177172201,3004818.79039427,0.0,1.0
2009-03-10,47.79,47.85,46.35,47.28,2060400,28.9938182889786,29.0302198185317,28.1201815797062,28.684405287778,3396121.02892395,0.0,1.0
2009-03-11,48.14,48.65,47.81,48.01,1414500,29.2061605447046,29.5155735459052,29.005952132163,29.1272905640064,2331495.43555276,0.0,1.0
2009-03-12,49.58,49.65,47.78,47.93,1445300,30.079797253977,30.1222657051222,28.9877513673865,29.078755191269,2382262.53305367,0.0,1.0
2009-03-13,50.45,50.72,49.35,49.75,1547700,30.6076194324958,30.7714263154843,29.9402580573571,30.1829349210439,2551046.6494203,0.0,1.0
2009-03-16,50.76,51.41,50.45,50.69,1541500,30.795694001853,31.190043905344,30.6076194324958,30.7532255507078,2540827.29862467,0.0,1.0
2009-03-17,51.42,51.43,50.61,50.69,1385900,31.1961108269362,31.2021777485284,30.7046901779705,30.7532255507078,2284354.55930193,0.0,1.0
2009-03-18,51.62,52.27,50.5,51.24,2055600,31.3174492587796,31.7117991622706,30.6379540404566,31.0869062382772,3388209.27346926,0.0,1.0
2009-03-19,49.72,51.99,49.34,51.88,2154500,30.1647341562674,31.5419253576899,29.9341911357649,31.475189220176,3551224.40148351,0.0,1.0
2009-03-20,49.45,50.17,49.32,49.47,2021600,30.0009272732788,30.437745627915,29.9220572925806,30.0130611164631,3332167.6723319,0.0,1.0
2009-03-23,51.38,51.4,49.6,50.3,1863300,31.1718431405675,31.1839769837519,30.0919310971613,30.5166156086132,3071244.57056591,0.0,1.0
2009-03-24,50.98,52.01,50.8,51.16,2176200,30.9291662768807,31.5540592008742,30.8199616882217,31.0383708655398,3586992.12926825,0.0,1.0
2009-03-25,51.23,51.77,50.26,51.18,1735200,31.080839316685,31.4084530826621,30.4923479222445,31.0505047087241,2860099.59686897,0.0,1.0
2009-03-26,52.1,52.11,50.84,51.67,1497400,31.6086614952037,31.6147284167959,30.8442293745904,31.3477838667404,2468138.04538474,0.0,1.0
2009-03-27,51.7,52.47,51.24,51.59,1442300,31.365984631517,31.833137594114,31.0869062382772,31.2992484940031,2377317.68589449,0.0,1.0
2009-03-30,50.97,51.37,50.25,51.35,1291400,30.9230993552886,31.1657762189754,30.4862810006524,31.153642375791,2128591.8737878,0.0,1.0
2009-03-31,51.48,52.35,51.0,51.15,1572800,31.2325123564892,31.760334535008,30.9413001200651,31.0323039439476,2592418.53731877,0.0,1.0
2009-04-01,51.87,52.07,50.52,51.01,1239400,31.4691222985838,31.5904607304272,30.6500878836409,30.9473670416573,2042881.18969537,0.0,1.0
2009-04-02,53.41,54.08,52.06,52.56,2179500,32.403428223778,32.8099119704533,31.5843938088351,31.8877398884435,3592431.46114334,0.0,1.0
2009-04-03,53.31,53.66,52.82,53.55,1540100,32.3427590078563,32.5551012635822,32.04547984984,32.4883651260683,2538519.70328371,0.0,1.0
2009-04-06,53.42,53.49,52.86,53.0,1293200,32.4094951453701,32.4519635965153,32.0697475362086,32.154684438499,2131558.78208331,0.0,1.0
2009-04-07,52.38,53.16,52.2,52.71,1091500,31.7785352997845,32.2517551839737,31.6693307111254,31.9787437123261,1799100.22474786,0.0,1.0
2009-04-08,53.85,53.85,52.46,52.46,1409900,32.6703727738334,32.6703727738334,31.8270706725218,31.8270706725218,2323913.33657536,0.0,1.0
2009-04-09,54.08,54.54,53.29,54.54,1535300,32.8099119704533,33.0889903636931,32.3306251646719,33.0889903636931,2530607.94782903,0.0,1.0
2009-04-13,53.14,53.64,52.88,53.61,1049000,32.2396213407894,32.5429674203979,32.081881379393,32.5247666556214,1729048.22332616,0.0,1.0
2009-04-14,52.95,53.46,52.45,52.82,1127800,32.1243498305382,32.4337628317388,31.8210037509297,32.04547984984,1858932.87537392,0.0,1.0
2009-04-15,53.81,53.9,52.82,52.83,892600,32.6461050874647,32.7007073817943,32.04547984984,32.0515467714321,1471256.85809431,0.0,1.0
2009-04-16,55.18,55.31,53.56,54.0,1467000,33.477273345592,33.5561433262902,32.4944320476605,32.761376597716,2418030.26083839,0.0,1.0
2009-04-17,55.9,56.2,55.08,55.42,1615800,33.9140917002282,34.0960993479933,33.4166041296703,33.6228794638041,2663294.67993366,0.0,1.0
2009-04-20,55.6,55.99,55.29,55.29,1304400,33.7320840524631,33.9686939945577,33.5440094831059,33.5440094831059,2150019.54481091,0.0,1.0
2009-04-21,55.82,56.36,55.31,55.66,1135200,33.8655563274908,34.193170093468,33.5561433262902,33.7684855820161,1871130.16503323,0.0,1.0
2009-04-22,55.96,57.26,55.26,55.79,744700,33.9504932297812,34.7391930367633,33.5258087183293,33.8473555627143,1227475.8931468,0.0,1.0
2009-04-23,55.68,56.22,55.05,55.87,2010400,34.0596978184403,34.3900181636622,33.674324082348,34.175921643611,3286555.05391463,0.46,1.0
2009-04-24,56.03,56.35,55.37,55.66,1394600,34.2737943384915,34.4695397282527,33.8700694721092,34.0474637315802,2279859.56933414,0.0,1.0
2009-04-27,55.73,56.68,55.58,55.82,1449600,34.0902830355904,34.6714021614439,33.9985273841399,34.1453364264608,2369772.28718397,0.0,1.0
2009-04-28,55.66,56.22,55.0,55.59,1466400,34.0474637315802,34.3900181636622,33.6437388651978,34.0046444275699,2397236.53554537,0.0,1.0
2009-04-29,55.95,56.46,55.52,55.89,1302400,34.2248579910512,34.5368272059831,33.9618251235597,34.188155730471,2129133.15868405,0.0,1.0
2009-04-30,56.05,56.45,55.1,56.15,2562800,34.2860284253516,34.530710162553,33.7049092994982,34.347198859652,4189605.69646459,0.0,1.0
2009-05-01,55.3,56.7,53.74,56.21,3575200,33.8272501680989,34.6836362483039,32.8729913930133,34.3839011202322,5844653.6155768,0.0,1.0
2009-05-04,54.22,56.37,53.62,56.37,3955500,33.166609477655,34.4817738151128,32.7995868718529,34.4817738151128,6466359.19009119,0.0,1.0
2009-05-05,53.94,54.25,53.26,54.09,2553300,32.995332261614,33.1849606079451,32.5793733083716,33.0870879130646,4174075.31792689,0.0,1.0
2009-05-06,53.34,54.67,52.87,54.07,2108100,32.6283096558119,33.4418764320066,32.3408086146002,33.0748538262045,3446272.73634969,0.0,1.0
2009-05-07,52.74,53.61,52.72,53.61,2558000,32.2612870500097,32.7934698284228,32.2490529631496,32.7934698284228,4181758.76836133,0.0,1.0
2009-05-08,52.42,53.08,52.32,53.0,2492500,32.0655416602485,32.4692665266309,32.0043712259482,32.4203301791906,4074680.89528563,0.0,1.0
2009-05-11,52.15,52.61,51.29,51.84,2905700,31.9003814876376,32.1817654854192,31.3743157526545,31.7107531413065,4750170.62284109,0.0,1.0
2009-05-12,52.0,52.77,51.64,52.44,2138000,31.808625836187,32.2796381802998,31.5884122727057,32.0777757471086,3495152.55932625,0.0,1.0
2009-05-13,51.4,52.0,51.12,51.85,2198100,31.4416032303849,31.808625836187,31.2703260143439,31.7168701847365,3593402.63828579,0.0,1.0
2009-05-14,50.44,51.59,50.31,51.28,2866900,30.8543670611014,31.5578270555556,30.774845496511,31.3681987092244,4686741.28733976,0.0,1.0
2009-05-15,51.11,51.48,50.36,50.45,2320200,31.2642089709138,31.4905395778252,30.8054307136611,30.8604841045315,3793008.87191242,0.0,1.0
2009-05-18,52.08,52.12,51.04,51.34,1772900,31.8575621836273,31.8820303573475,31.2213896669036,31.4049009698047,2898295.59047217,0.0,1.0
2009-05-19,52.37,52.94,51.64,51.91,1586400,32.0349564430984,32.3836279186104,31.5884122727057,31.7535724453167,2593409.73812682,0.0,1.0
2009-05-20,52.43,53.26,52.31,52.47,1573100,32.0716587036786,32.5793733083716,31.9982541825182,32.0961268773987,2571667.20817405,0.0,1.0
2009-05-21,51.49,52.12,51.05,51.8,1320000,31.4966566212552,31.8820303573475,31.2275067103336,31.6862849675863,2157905.228396,0.0,1.0
2009-05-22,51.11,51.73,51.06,51.49,1099300,31.2642089709138,31.6434656635761,31.2336237537637,31.4966566212552,1797110.01331494,0.0,1.0
2009-05-26,52.03,52.16,50.84,50.84,1220800,31.8269769664771,31.9064985310676,31.0990487983029,31.0990487983029,1995735.38092866,0.0,1.0
2009-05-27,51.32,52.23,51.16,51.99,1774000,31.3926668829446,31.9493178350779,31.294794188064,31.802508792757,2900093.84482916,0.0,1.0
2009-05-28,51.59,51.8,51.0,51.66,1606200,31.5578270555556,31.6862849675863,31.1969214931834,31.6006463595658,2625778.31655276,0.0,1.0
2009-05-29,52.44,52.5,51.47,51.66,1330400,32.0777757471086,32.1144780076888,31.4844225343951,31.6006463595658,2174906.90595306,0.0,1.0
2009-06-01,52.58,53.34,52.43,52.84,2614100,32.1634143551291,32.6283096558119,32.0716587036786,32.3224574843101,4273469.74056817,0.0,1.0
2009-06-02,53.38,53.67,52.37,52.37,1620900,32.652777829532,32.830172089003,32.0349564430984,32.0349564430984,2649809.53386899,0.0,1.0
2009-06-03,53.07,53.4,52.62,53.13,1165300,32.4631494832009,32.6650119163921,32.1878825288493,32.4998517437811,1905005.27473474,0.0,1.0
2009-06-04,52.84,53.3,52.38,53.24,1276100,32.3224574843101,32.6038414820917,32.0410734865284,32.5671392215115,2086138.53178495,0.0,1.0
2009-06-05,52.94,53.39,52.53,53.17,1468300,32.3836279186104,32.658894872962,32.1328291379789,32.5243199175012,2400342.61125291,0.0,1.0
2009-06-08,53.77,54.23,52.8,52.87,1758000,32.8913425233034,33.1727265210851,32.2979893105899,32.3408086146002,2873937.41781831,0.0,1.0
2009-06-09,53.67,54.22,53.25,54.18,1502400,32.830172089003,33.166609477655,32.5732562649415,33.1421413039349,2456088.49631981,0.0,1.0
2009-06-10,53.49,54.14,53.12,53.9,1066900,32.7200653072624,33.1176731302147,32.4937347003511,32.9708640878939,1744143.24861795,0.0,1.0
2009-06-11,53.65,54.45,53.52,54.16,1253800,32.817938002143,33.3073014765458,32.7384164375525,33.1299072170748,2049683.01163856,0.0,1.0
2009-06-12,56.39,56.49,54.36,54.6,3982400,34.4940079019728,34.5551783362732,33.2522480856755,33.3990571279964,6510334.6830032,0.0,1.0
2009-06-15,55.98,56.15,55.21,55.5,3133600,34.2432091213414,34.347198859652,33.7721967772286,33.9495910366996,5122736.23007704,0.0,1.0
2009-06-16,55.56,56.34,55.4,56.27,1832500,33.9862932972798,34.4634226848226,33.8884206023993,34.4206033808124,2995728.28108763,0.0,1.0
2009-06-17,56.32,56.48,55.21,55.62,2352100,34.4511885979626,34.5490612928431,33.7721967772286,34.0229955578601,3845158.24826532,0.0,1.0
2009-06-18,56.68,56.85,55.87,56.45,1902100,34.6714021614439,34.7753918997545,34.175921643611,34.530710162553,3109508.73858487,0.0,1.0
2009-06-19,56.07,57.43,55.95,57.16,2170000,34.2982625122117,35.1301804186966,34.2248579910512,34.9650202460856,3547465.41334796,0.0,1.0
2009-06-22,55.96,56.31,55.73,55.86,1969400,34.2309750344813,34.4450715545325,34.0902830355904,34.1698046001809,3219529.2096993,0.0,1.0
2009-06-23,55.29,56.39,55.17,56.08,1792600,33.8211331246689,34.4940079019728,33.7477286035084,34.3043795556417,2930500.69122929,0.0,1.0
2009-06-24,55.46,56.0,55.12,55.67,1272600,33.9251228629795,34.2554432082014,33.7171433863583,34.0535807750102,2080416.81337632,0.0,1.0
2009-06-25,56.33,56.76,54.91,55.37,1669200,34.4573056413926,34.7203385088842,33.5886854743275,33.8700694721092,2728769.24790803,0.0,1.0
2009-06-26,55.91,56.28,55.58,56.18,2388500,34.2003898173311,34.4267204242424,33.9985273841399,34.3655499899421,3904664.11971503,0.0,1.0
2009-06-29,56.53,56.55,55.62,55.96,929200,34.5796465099933,34.5918805968534,34.0229955578601,34.2309750344813,1519034.49865573,0.0,1.0
2009-06-30,55.83,56.64,55.4,56.64,1367800,34.1514534698908,34.6469339877237,33.8884206023993,34.6469339877237,2236047.55409094,0.0,1.0
2009-07-01,56.59,56.84,55.41,55.96,1262800,34.6163487705735,34.7692748563244,33.8945376458293,34.2309750344813,2064396.00183217,0.0,1.0
2009-07-02,55.97,56.6,55.8,56.12,1352800,34.2370920779113,34.6224658140036,34.1331023396007,34.3288477293619,2211525.90376826,0.0,1.0
2009-07-06,56.81,56.9,55.63,55.79,1249700,34.7509237260343,34.8059771169047,34.0291126012901,34.1269852961707,2042980.42721703,0.0,1.0
2009-07-07,56.33,57.0,56.18,56.77,1220500,34.4573056413926,34.867147551205,34.3655499899421,34.7264555523142,1995244.94792221,0.0,1.0
2009-07-08,56.41,56.63,55.93,56.63,1135400,34.5062419888329,34.6408169442937,34.2126239041912,34.6408169442937,1856125.45175819,0.0,1.0
2009-07-09,56.37,56.82,55.92,56.6,832200,34.4817738151128,34.7570407694644,34.2065068607611,34.6224658140036,1360461.15990238,0.0,1.0
2009-07-10,56.3,56.62,55.86,56.2,1082200,34.4389545111025,34.6346999008637,34.1698046001809,34.3777840768021,1769155.33194708,0.0,1.0
2009-07-13,57.37,57.43,56.19,56.55,1290900,35.0934781581163,35.1301804186966,34.3716670333721,34.5918805968534,2110333.22677,0.0,1.0
2009-07-14,57.41,57.54,56.73,57.33,984000,35.1179463318365,35.197467896427,34.701987378594,35.0690099843962,1608620.26116792,0.0,1.0
2009-07-15,57.77,57.88,57.03,57.82,1284200,35.3381598953178,35.4054473730482,34.8854986814951,35.368745112468,2099380.2229592,0.0,1.0
2009-07-16,57.83,58.0,57.22,57.56,1296700,35.374862155898,35.4788518942086,35.0017225066658,35.209701983287,2119814.93156143,0.0,1.0
2009-07-17,58.09,58.36,57.68,57.74,1087700,35.5339052850789,35.6990654576899,35.2831065044475,35.3198087650277,1778146.60373207,0.0,1.0
2009-07-20,58.61,58.71,57.7,58.41,889000,35.8519915434408,35.9131619777412,35.2953405913075,35.7296506748401,1453316.47579094,0.0,1.0
2009-07-21,58.74,59.27,58.22,58.92,1161900,35.9315131080313,36.2557164098232,35.6134268496694,36.0416198897719,1899447.03399493,0.0,1.0
2009-07-22,59.3,59.81,58.69,58.87,1956600,36.2740675401133,36.5860367550451,35.9009278908811,36.0110346726217,3198604.06809061,0.0,1.0
2009-07-23,59.77,60.0,58.99,58.99,1726400,36.8674207528268,37.009289696664,36.3862999867701,36.3862999867701,2798864.84850146,0.5,1.0
2009-07-24,59.66,59.77,59.06,59.61,1019400,36.7995703883829,36.8674207528268,36.4294774914163,36.7687293136357,1652666.14142863,0.0,1.0
2009-07-27,59.53,59.72,58.96,59.72,760900,36.7193835940401,36.8365796780796,36.3677953419218,36.8365796780796,1233582.17285957,0.0,1.0
2009-07-28,60.1,60.14,59.24,59.24,1247300,37.0709718461584,37.0956447059562,36.5405053605062,36.5405053605062,2022140.94389242,0.0,1.0
2009-07-29,60.26,60.58,59.61,59.61,1219200,37.1696632853495,37.3670461637317,36.7687293136357,36.7687293136357,1976584.81423365,0.0,1.0
2009-07-30,60.79,61.16,60.09,60.6,1906700,37.4965786776701,37.7248026307995,37.064803631209,37.3793825936306,3091169.8370237,0.0,1.0
2009-07-31,61.01,61.64,60.4,60.84,1684200,37.6322794065578,38.0208769483728,37.2560182946417,37.5274197524173,2730449.59328438,0.0,1.0
2009-08-03,59.0,61.4,58.03,61.4,4516600,36.3924682017196,37.8728397895862,35.7941513516235,37.8728397895862,7322377.76572155,0.0,1.0
2009-08-04,58.75,59.36,58.53,59.05,2129800,36.2382628279835,36.6145239398996,36.1025620990957,36.4233092764668,3452862.8095102,0.0,1.0
2009-08-05,58.04,59.0,57.55,58.62,2787900,35.800319566573,36.3924682017196,35.4980770340502,36.1580760336407,4519784.1236893,0.0,1.0
2009-08-06,57.03,58.38,56.81,58.38,2127400,35.1773298566791,36.0100388748541,35.0416291277914,36.0100388748541,3448971.89452155,0.0,1.0
2009-08-07,57.88,58.0,57.06,57.46,1076500,35.7016281273819,35.7756467067752,35.1958345015275,35.4425630995052,1745237.4938669,0.0,1.0
2009-08-10,57.54,57.81,57.11,57.81,1037600,35.4919088191008,35.6584506227358,35.2266755762747,35.6584506227358,1682172.24675922,0.0,1.0
2009-08-11,57.63,57.98,57.22,57.33,896800,35.5474227536458,35.7633102768763,35.2945259407186,35.3623763051624,1453905.23409181,0.0,1.0
2009-08-12,58.0,58.41,57.4,57.74,1117900,35.7756467067752,36.0285435197024,35.4055538098086,35.6152731180896,1812355.77742109,0.0,1.0
2009-08-13,58.04,58.07,57.42,57.7,1070000,35.800319566573,35.8188242114213,35.4178902397074,35.5906002582919,1734699.59910598,0.0,1.0
2009-08-14,57.68,58.47,57.35,58.29,1482400,35.578263828393,36.0655528093991,35.3747127350613,35.9545249403091,2403288.49132215,0.0,1.0
2009-08-17,57.22,57.42,56.88,57.16,1049800,35.2945259407186,35.4178902397074,35.0848066324375,35.2575166510219,1701951.06461818,0.0,1.0
2009-08-18,57.2,57.33,56.65,57.21,889600,35.2821895108197,35.3623763051624,34.9429376886003,35.2883577257691,1442232.48912587,0.0,1.0
2009-08-19,57.74,57.78,56.81,56.94,822600,35.6152731180896,35.6399459778874,35.0416291277914,35.1218159221341,1333611.11235942,0.0,1.0
2009-08-20,58.18,58.49,57.48,58.14,832900,35.8866745758652,36.0778892392979,35.4548995294041,35.8620017160674,1350309.62251904,0.0,1.0
2009-08-21,58.69,58.9,58.2,58.5,1017300,36.2012535382868,36.3307860522252,35.8990110057641,36.0840574542474,1649261.59081356,0.0,1.0
2009-08-24,58.49,58.79,58.25,58.79,643200,36.0778892392979,36.2629356877813,35.9298520805113,36.2629356877813,1042765.21695791,0.0,1.0
2009-08-25,58.98,59.05,58.23,58.5,1183900,36.3801317718207,36.4233092764668,35.9175156506124,36.0840574542474,1919355.93960894,0.0,1.0
2009-08-26,59.26,59.29,58.75,58.99,1060900,36.5528417904051,36.5713464352535,36.2382628279835,36.3862999867701,1719946.54644069,0.0,1.0
2009-08-27,59.08,59.24,58.54,59.11,633500,36.4418139213151,36.5405053605062,36.1087303140452,36.4603185661635,1027039.43554546,0.0,1.0
2009-08-28,58.82,59.45,58.61,59.11,1112500,36.2814403326296,36.6700378744446,36.1519078186913,36.4603185661635,1803601.21869664,0.0,1.0
2009-08-31,59.09,59.12,58.54,58.75,769100,36.4479821362646,36.4664867811129,36.1087303140452,36.2382628279835,1246876.13240412,0.0,1.0
2009-09-01,58.38,59.13,58.25,59.04,969100,36.0100388748541,36.4726549960624,35.9298520805113,36.4171410615174,1571119.04812486,0.0,1.0
2009-09-02,58.16,58.52,58.08,58.19,949600,35.8743381459663,36.0963938841463,35.8249924263707,35.8928427908146,1539505.36384209,0.0,1.0
2009-09-03,58.17,58.45,57.61,58.45,1197700,35.8805063609157,36.0532163795002,35.5350863237469,36.0532163795002,1941728.70079367,0.0,1.0
2009-09-04,58.59,58.61,58.05,58.11,648400,36.1395713887924,36.1519078186913,35.8064877815224,35.8434970712191,1051195.53276665,0.0,1.0
2009-09-08,58.88,59.0,58.5,58.74,1107700,36.3184496223263,36.3924682017196,36.0840574542474,36.2320946130341,1795819.38871934,0.0,1.0
2009-09-09,58.35,58.76,58.28,58.66,1434100,35.9915342300057,36.2444310429329,35.9483567253596,36.1827488934385,2324983.82717559,0.0,1.0
2009-09-10,58.79,58.93,58.4,58.4,1807100,36.2629356877813,36.3492906970735,36.0223753047529,36.0223753047529,2929696.86499477,0.0,1.0
2009-09-11,57.66,58.05,57.29,57.6,3300100,35.5659273984941,35.8064877815224,35.3377034453647,35.5289181087974,5350170.23085013,0.0,1.0
2009-09-14,57.82,57.97,57.05,57.41,1222100,35.6646188376852,35.7571420619269,35.189666286578,35.411722024758,1981286.3365116,0.0,1.0
2009-09-15,57.25,57.62,57.08,57.62,1788400,35.3130305855669,35.5412545386963,35.2081709314263,35.5412545386963,2899380.15237489,0.0,1.0
2009-09-16,57.35,57.55,57.0,57.42,1528600,35.3747127350613,35.4980770340502,35.1588252118308,35.4178902397074,2478188.60485364,0.0,1.0
2009-09-17,57.06,57.85,57.0,57.36,1538800,35.1958345015275,35.6831234825335,35.1588252118308,35.3808809500108,2494724.9935554,0.0,1.0
2009-09-18,57.93,58.09,57.0,57.41,1413500,35.7324692021291,35.8311606413202,35.1588252118308,35.411722024758,2291586.80685635,0.0,1.0
2009-09-21,57.66,57.74,57.29,57.73,933100,35.5659273984941,35.6152731180896,35.3377034453647,35.6091049031402,1512755.32329513,0.0,1.0
2009-09-22,59.14,60.14,57.39,57.88,5344700,36.4788232110118,37.0956447059562,35.3993855948591,35.7016281273819,8664905.55826329,0.0,1.0
2009-09-23,58.77,59.56,58.74,59.23,2324500,36.2505992578824,36.7378882388885,36.2320946130341,36.5343371455568,3768513.28796434,0.0,1.0
2009-09-24,58.74,59.24,58.36,58.87,1277200,36.2320946130341,36.5405053605062,35.9977024449552,36.3122814073768,2070615.25979266,0.0,1.0
2009-09-25,58.65,59.21,58.51,58.68,892700,36.1765806784891,36.5220007156579,36.0902256691968,36.1950853233374,1447258.25431954,0.0,1.0
2009-09-28,58.95,59.14,58.5,58.83,1303200,36.3616271269724,36.4788232110118,36.0840574542474,36.287608547579,2112766.83883636,0.0,1.0
2009-09-29,58.52,59.11,58.44,58.89,941300,36.0963938841463,36.4603185661635,36.0470481645507,36.3246178372757,1526049.28283968,0.0,1.0
2009-09-30,58.82,58.94,58.15,58.57,1202200,36.2814403326296,36.3554589120229,35.8681699310169,36.1272349588935,1949024.16639739,0.0,1.0
2009-10-01,57.64,58.76,57.42,58.76,1663800,35.5535909685952,36.2444310429329,35.4178902397074,36.2444310429329,2697376.81588086,0.0,1.0
2009-10-02,57.6,58.06,57.55,57.66,1319300,35.5289181087974,35.8126559964719,35.4980770340502,35.5659273984941,2138868.39355189,0.0,1.0
2009-10-05,56.89,57.99,56.36,57.99,2553800,35.0909748473869,35.7694784918258,34.7640594550664,35.7694784918258,4140257.79083817,0.0,1.0
2009-10-06,57.1,57.58,56.92,57.36,1589300,35.2205073613252,35.5165816788985,35.1094794922352,35.3808809500108,2576596.32977489,0.0,1.0
2009-10-07,57.32,57.33,56.68,56.91,1019300,35.356208090213,35.3623763051624,34.9614423334486,35.1033112772858,1652504.01997077,0.0,1.0
2009-10-08,58.87,59.12,58.54,58.55,3022400,36.3122814073768,36.4664867811129,36.1087303140452,36.1148985289946,4899958.94237188,0.0,1.0
2009-10-09,58.69,59.0,58.4,58.98,1296200,36.2012535382868,36.3924682017196,36.0223753047529,36.3801317718207,2101418.33678614,0.0,1.0
2009-10-12,58.6,59.76,58.6,59.06,1575000,36.1457396037418,36.8612525378773,36.1457396037418,36.4294774914163,2553412.96130086,0.0,1.0
2009-10-13,58.55,58.63,58.2,58.57,1062900,36.1148985289946,36.1642442485902,35.8990110057641,36.1272349588935,1723188.97559789,0.0,1.0
2009-10-14,58.24,58.86,57.9,58.7,1638900,35.9236838655618,36.3061131924274,35.7139645572807,36.2074217532363,2657008.57287364,0.0,1.0
2009-10-15,58.4,58.59,57.9,58.01,1155200,36.0223753047529,36.1395713887924,35.7139645572807,35.7818149217246,1872827.08120302,0.0,1.0
2009-10-16,58.17,58.91,58.01,58.39,1106000,35.8805063609157,36.3369542671746,35.7818149217246,36.0162070898035,1793063.32393571,0.0,1.0
2009-10-19,58.23,58.56,57.97,58.24,1084900,35.9175156506124,36.1210667439441,35.7571420619269,35.9236838655618,1758855.69632717,0.0,1.0
2009-10-20,58.14,58.53,57.9,58.03,1197900,35.8620017160674,36.1025620990957,35.7139645572807,35.7941513516235,1942052.94370939,0.0,1.0
2009-10-21,57.84,58.85,57.84,58.14,1559600,35.6769552675841,36.2999449774779,35.6769552675841,35.8620017160674,2528446.25679036,0.0,1.0
2009-10-22,59.38,59.5,58.07,58.24,2224400,36.6268603697985,36.7008789491918,35.8188242114213,35.9236838655618,3606229.7086461,0.0,1.0
2009-10-23,59.14,59.47,58.88,59.42,1998900,36.4788232110118,36.6823743043435,36.3184496223263,36.6515332295962,3240645.82117097,0.0,1.0
2009-10-26,58.25,59.02,58.01,58.84,1617500,36.2382628279835,36.7172922250229,36.0889549639712,36.6053113270137,2599997.00999031,0.5,1.0
2009-10-27,58.06,58.59,57.94,58.41,1139000,36.1200607689738,36.4497823020009,36.0454068369676,36.3378014039917,1830847.97179534,0.0,1.0
2009-10-28,57.99,58.4,57.72,57.99,2123800,36.0765126419702,36.3315802429912,35.9085412949563,36.0765126419702,3413832.24099995,0.0,1.0
2009-10-29,58.83,59.0,58.01,58.27,1925700,36.5990901660132,36.7048499030219,36.0889549639712,36.2507051499845,3095402.93177022,0.0,1.0
2009-10-30,59.23,59.77,58.55,58.84,3722700,36.8479366060337,37.1838793000613,36.4248976579989,36.6053113270137,5983931.29464663,0.0,1.0
2009-11-02,59.4,60.67,59.0,60.0,3666600,36.9536963430424,37.7437837901074,36.7048499030219,37.3269660030731,5893755.20051342,0.0,1.0
2009-11-03,58.66,60.11,58.1,60.11,2700800,36.4933304290045,37.3953987740788,36.1449454129758,37.3953987740788,4341311.85445553,0.0,1.0
2009-11-04,58.84,59.35,58.56,58.8,1574100,36.6053113270137,36.9225905380398,36.4311188189994,36.5804266830117,2530235.11185517,0.0,1.0
2009-11-05,59.47,59.59,59.0,59.26,1276400,36.997244470046,37.0718984020521,36.7048499030219,36.8666000890352,2051707.06865634,0.0,1.0
2009-11-06,59.93,60.19,59.06,59.15,1459300,37.2834178760695,37.4451680620828,36.742176869025,36.7981673180296,2345703.63936869,0.0,1.0
2009-11-09,61.18,61.38,60.06,60.42,1847200,38.0610630011336,38.1854862211438,37.3642929690762,37.5882547650946,2969220.69666404,0.0,1.0
2009-11-10,60.66,61.37,60.32,61.17,1508500,37.7375626291069,38.1792650601433,37.5260431550895,38.0548418401331,2424788.55614861,0.0,1.0
2009-11-11,60.34,60.89,60.01,60.73,1294700,37.5384854770905,37.8806493321187,37.3331871640736,37.7811107561105,2081122.79989765,0.0,1.0
2009-11-12,59.71,60.39,59.41,60.23,1226100,37.1465523340583,37.5695912820931,36.9599175040429,37.4700527060849,1970853.99316792,0.0,1.0
2009-11-13,59.74,60.0,59.44,59.82,1333000,37.1652158170598,37.3269660030731,36.9785809870444,37.2149851050639,2142686.8712934,0.0,1.0
2009-11-16,60.04,60.57,59.76,59.98,1200200,37.3518506470752,37.6815721801023,37.1776581390608,37.3145236810721,1929221.89266792,0.0,1.0
2009-11-17,60.21,60.22,59.54,60.0,1289600,37.4576103840839,37.4638315450844,37.0407925970496,37.3269660030731,2072924.97315827,0.0,1.0
2009-11-18,60.7,61.51,59.72,60.29,3565300,37.762447273109,38.2663613141505,37.1527734950588,37.507379672088,5730923.85763118,0.0,1.0
2009-11-19,59.85,60.55,59.38,60.34,1962200,37.2336485880654,37.6691298581013,36.9412540210414,37.5384854770905,3154073.65255208,0.0,1.0
2009-11-20,59.65,60.07,59.53,59.89,1030200,37.1092253680552,37.3705141300767,37.034571436049,37.2585332320675,1655961.00135519,0.0,1.0
2009-11-23,60.31,60.55,60.1,60.14,986000,37.519821994089,37.6691298581013,37.3891776130782,37.4140622570803,1584913.16961388,0.0,1.0
2009-11-24,60.39,60.72,60.14,60.46,820800,37.5695912820931,37.77488959511,37.4140622570803,37.6131394090967,1319367.8799382,0.0,1.0
2009-11-25,60.46,60.82,60.24,60.62,568800,37.6131394090967,37.8371012051151,37.4762738670854,37.7126779851049,914298.793992264,0.0,1.0
2009-11-27,60.05,60.46,59.28,59.35,407600,37.3580718080757,37.6131394090967,36.8790424110362,36.9225905380398,655183.17234748,0.0,1.0
2009-11-30,60.27,60.49,59.78,60.04,851300,37.494937350087,37.6318028920982,37.1901004610619,37.3518506470752,1368394.09867372,0.0,1.0
2009-12-01,60.73,60.95,60.3,60.66,902400,37.7811107561105,37.9179762981218,37.5136008330885,37.7375626291069,1450533.10776832,0.0,1.0
2009-12-02,61.24,61.87,60.5,60.61,1418400,38.0983899671366,38.4903231101689,37.6380240530987,37.7064568241044,2279960.28375286,0.0,1.0
2009-12-03,61.13,61.67,60.97,61.45,927800,38.029957196131,38.3658998901587,37.9304186201228,38.2290343481474,1491361.49976446,0.0,1.0
2009-12-04,61.4,61.9,60.84,61.46,1520500,38.1979285431448,38.5089865931704,37.8495435271161,38.2352555091479,2444077.56024128,0.0,1.0
2009-12-07,61.05,61.58,60.64,61.47,1613600,37.9801879081269,38.309909441154,37.7251203071059,38.2414766701484,2593728.08366019,0.0,1.0
2009-12-08,61.3,61.91,60.34,60.92,2226200,38.1357169331397,38.5152077541709,37.5384854770905,37.8993128151202,3578431.74259068,0.0,1.0
2009-12-09,61.89,62.05,60.9,61.45,2144600,38.5027654321699,38.6023040081781,37.8868704931192,38.2290343481474,3447266.51476057,0.0,1.0
2009-12-10,61.97,62.28,61.73,62.14,1058100,38.552534720174,38.7453907111899,38.4032268561617,38.6582944571827,1700807.93587063,0.0,1.0
2009-12-11,62.58,63.1,62.18,62.24,2296400,38.9320255412053,39.2555259132319,38.6831791011848,38.7205060671879,3691272.41653276,0.0,1.0
2009-12-14,62.66,63.03,62.49,62.85,1379800,38.9817948292094,39.2119777862283,38.8760350922007,39.0999968882191,2217913.98725479,0.0,1.0
2009-12-15,62.49,62.73,62.16,62.58,1259500,38.8760350922007,39.0253429562129,38.6707367791838,38.9320255412053,2024541.72122584,0.0,1.0
2009-12-16,61.84,62.64,61.78,62.54,1417500,38.4716596271674,38.9693525072083,38.4343326611643,38.9071408972032,2278513.60844591,0.0,1.0
2009-12-17,61.6,61.78,61.44,61.56,939700,38.3223517631551,38.4343326611643,38.2228131871469,38.297467119153,1510489.76215635,0.0,1.0
2009-12-18,61.4,61.88,61.03,61.82,2035600,38.1979285431448,38.4965442711694,37.9677455861259,38.4592173051663,3272058.06091887,0.0,1.0
2009-12-21,61.76,62.05,61.59,61.6,1547300,38.4218903391633,38.6023040081781,38.3161306021546,38.3223517631551,2487156.33604822,0.0,1.0
2009-12-22,61.88,62.21,61.69,61.79,929700,38.4965442711694,38.7018425841863,38.3783422121597,38.4405538221648,1494415.59207913,0.0,1.0
2009-12-23,61.85,62.12,61.46,61.9,964900,38.4778807881679,38.6458521351817,38.2352555091479,38.5089865931704,1550996.67075094,0.0,1.0
2009-12-24,61.89,62.06,61.64,61.96,250700,38.5027654321699,38.6085251691786,38.3472364071571,38.5463135591735,402979.443835902,0.0,1.0
2009-12-28,61.93,62.19,61.62,62.08,494000,38.527650076172,38.6894002621853,38.3347940851561,38.6209674911797,794064.001814659,0.0,1.0
2009-12-29,61.84,62.15,61.77,61.91,700300,38.4716596271674,38.6645156181832,38.4281115001638,38.5152077541709,1125674.1305077,0.0,1.0
2009-12-30,61.58,62.02,61.48,61.62,624000,38.309909441154,38.5836405251766,38.2476978311489,38.3347940851561,1003028.21281852,0.0,1.0
2009-12-31,61.0,61.79,61.0,61.66,724100,37.9490821031243,38.4405538221648,37.9490821031243,38.3596787291581,1163930.65529149,0.0,1.0
2010-01-04,61.43,61.55,61.09,61.55,1014300,38.2165920261464,38.2912459581525,38.005072552129,38.2912459581525,1630403.07093241,0.0,1.0
2010-01-05,62.1,62.79,60.73,61.27,3386900,38.6334098131807,39.062669922216,37.7811107561105,38.1170534501382,5444160.66345358,0.0,1.0
2010-01-06,61.94,62.44,61.5,61.77,1187100,38.5338712371725,38.8449292871981,38.2601401531499,38.4281115001638,1908164.72986677,0.0,1.0
2010-01-07,61.35,61.71,61.03,61.71,1476600,38.1668227381423,38.3907845341607,37.9677455861259,38.3907845341607,2373511.95360228,0.0,1.0
2010-01-08,61.36,61.41,60.55,61.13,1241700,38.1730438991428,38.2041497041453,37.6691298581013,38.029957196131,1995929.69848839,0.0,1.0
2010-01-11,61.34,61.4,60.45,61.24,1205600,38.1606015771418,38.1979285431448,37.6069182480962,38.0983899671366,1937901.94450962,0.0,1.0
2010-01-12,61.43,61.5,61.04,61.23,862100,38.2165920261464,38.2601401531499,37.9739667471264,38.0921688061361,1385754.20235712,0.0,1.0
2010-01-13,61.93,62.31,61.29,61.4,869000,38.527650076172,38.7640541941914,38.1294957721392,38.1979285431448,1396845.3797104,0.0,1.0
2010-01-14,61.89,62.2,61.51,61.73,619500,38.5027654321699,38.6956214231858,38.2663613141505,38.4032268561617,995794.836283769,0.0,1.0
2010-01-15,61.19,62.1,61.03,61.89,1334300,38.0672841621341,38.6334098131807,37.9677455861259,38.5027654321699,2144776.51340344,0.0,1.0
2010-01-19,61.48,62.19,61.11,61.26,1050400,38.2476978311489,38.6894002621853,38.01751487413,38.1108322891377,1688430.82491117,0.0,1.0
2010-01-20,61.4,61.55,60.81,61.37,836500,38.1979285431448,38.2912459581525,37.8308800441146,38.1792650601433,1344604.32695944,0.0,1.0
2010-01-21,61.0,61.99,60.5,61.69,1321400,37.9490821031243,38.5649770421751,37.6380240530987,38.3783422121597,2124040.83400383,0.0,1.0
2010-01-22,60.12,61.27,60.06,61.0,1345100,37.4016199350793,38.1170534501382,37.3642929690762,37.9490821031243,2162136.61708684,0.0,1.0
2010-01-25,60.17,60.48,59.91,60.45,1398700,37.4327257400818,37.6255817310977,37.2709755540685,37.6069182480962,2248294.16870074,0.0,1.0
2010-01-26,59.26,59.62,59.03,59.62,1206200,37.1776581390608,37.4035095891125,37.0333641570834,37.4035095891125,1922644.28632475,0.5,1.0
2010-01-27,59.24,59.58,58.96,59.16,2148500,37.1651108362802,37.3784149835512,36.9894485973511,37.1149216251576,3424640.39891288,0.0,1.0
2010-01-28,59.29,60.22,59.21,59.47,1584200,37.1964790932318,37.7799286725319,37.1462898821092,37.3094048182576,2525164.21687586,0.0,1.0
2010-01-29,59.17,59.8,59.1,59.41,1227400,37.1211952765479,37.5164353141383,37.0772797168156,37.2717629099157,1956436.40941386,0.0,1.0
2010-02-01,59.48,59.58,59.01,59.32,650800,37.315678469648,37.3784149835512,37.0208168543027,37.2153000474028,1037354.42011287,0.0,1.0
2010-02-02,60.26,60.41,59.25,59.61,1055700,37.8050232780932,37.8991280489481,37.1713844876705,37.3972359377222,1682752.09175347,0.0,1.0
2010-02-03,60.66,60.84,59.86,60.19,1279200,38.0559693337062,38.168895058732,37.5540772224803,37.761107718361,2039003.95545234,0.0,1.0
2010-02-04,60.35,61.57,60.08,61.0,2147400,37.8614861406062,38.6268716102257,37.6920975530674,38.2692734809772,3422887.03403561,0.0,1.0
2010-02-05,60.57,60.7,59.89,60.53,1363600,37.9995064711933,38.0810639392675,37.5728981766513,37.974411865632,2173534.86058069,0.0,1.0
2010-02-08,60.27,61.15,60.05,60.63,1558300,37.8112969294836,38.3633782518321,37.6732765988964,38.0371483795352,2483880.44385662,0.0,1.0
2010-02-09,60.7,60.98,60.05,60.67,1163200,38.0810639392675,38.2567261781966,37.6732765988964,38.0622429850965,1854103.65930438,0.0,1.0
2010-02-10,60.24,60.78,60.0,60.78,1017700,37.7924759753126,38.1312531503901,37.6419083419448,38.1312531503901,1622181.30508431,0.0,1.0
2010-02-11,60.12,60.3,59.59,60.17,1012500,37.7171921586287,37.8301178836545,37.3846886349415,37.7485604155803,1613892.67111906,0.0,1.0
2010-02-12,59.36,60.0,59.07,59.97,1672900,37.2403946529641,37.6419083419448,37.0584587626447,37.6230873877738,2666549.18470624,0.0,1.0
2010-02-16,59.9,59.95,59.4,59.46,1132400,37.5791718280416,37.6105400849932,37.2654892585254,37.3031311668673,1805009.44274096,0.0,1.0
2010-02-17,60.38,60.48,59.97,60.05,1127100,37.8803070947771,37.9430436086804,37.6230873877738,37.6732765988964,1796561.41196868,0.0,1.0
2010-02-18,60.9,61.11,60.14,60.2,1065600,38.206536967074,38.3382836462708,37.7297394614094,37.7673813697513,1698532.37564885,0.0,1.0
2010-02-19,61.01,61.1,60.43,60.91,1025200,38.2755471323676,38.3320099948805,37.9116753517288,38.2128106184643,1634136.06561112,0.0,1.0
2010-02-22,61.02,61.25,60.83,61.14,866700,38.2818207837579,38.4261147657353,38.1626214073417,38.3571046004418,1381492.12647791,0.0,1.0
2010-02-23,60.95,61.2,60.49,60.96,1021900,38.2379052240256,38.3947465087837,37.9493172600707,38.2441788754159,1628875.97097932,0.0,1.0
2010-02-24,61.0,61.2,60.69,61.17,841000,38.2692734809772,38.3947465087837,38.0747902878772,38.3759255546127,1340527.14707272,0.0,1.0
2010-02-25,61.17,61.26,60.31,60.57,940900,38.3759255546127,38.4323884171257,37.8363915350449,37.9995064711933,1499764.5572898,0.0,1.0
2010-02-26,61.31,61.55,60.96,61.31,973300,38.4637566740773,38.6143243074451,38.2441788754159,38.4637566740773,1551409.12276561,0.0,1.0
2010-03-01,61.56,61.62,61.08,61.33,899800,38.6205979588354,38.6582398671773,38.3194626920998,38.4763039768579,1434252.46960289,0.0,1.0
2010-03-02,61.6,61.7,61.37,61.69,1360600,38.6456925643967,38.7084290782999,38.5013985824192,38.7021554269096,2168752.95636996,0.0,1.0
2010-03-03,61.38,61.88,61.14,61.42,1014300,38.5076722338096,38.8213548033258,38.3571046004418,38.5327668393708,1616761.81364549,0.0,1.0
2010-03-04,61.59,61.76,61.31,61.53,931500,38.6394189130064,38.7460709866419,38.4637566740773,38.6017770046644,1484781.25742953,0.0,1.0
2010-03-05,61.5,61.81,61.17,61.67,1099000,38.5829560504934,38.7774392435935,38.3759255546127,38.689608124129,1751770.90919491,0.0,1.0
2010-03-08,61.88,62.08,61.24,61.35,1307200,38.8213548033258,38.9468278311322,38.419841114345,38.4888512796386,2083635.06141909,0.0,1.0
2010-03-09,62.01,62.23,61.73,61.82,795000,38.9029122714,39.0409326019871,38.7272500324709,38.7837128949838,1267204.61584163,0.0,1.0
2010-03-10,62.35,62.36,61.66,61.99,1220000,39.116216418671,39.1224900700613,38.6833344727386,38.8903649686193,1944641.04569407,0.0,1.0
2010-03-11,62.56,62.56,61.98,62.31,1196000,39.2479630978678,39.2479630978678,38.884091317229,39.0911218131097,1906385.81200829,0.0,1.0
2010-03-12,62.89,62.97,62.46,62.61,1339600,39.4549935937485,39.5051828048711,39.1852265839646,39.2793313548194,2135279.6268949,0.0,1.0
2010-03-15,62.93,62.97,62.55,62.8,797100,39.4800881993098,39.5051828048711,39.2416894464775,39.3985307312356,1270551.94878914,0.0,1.0
2010-03-16,63.95,64.0,63.12,63.39,2284600,40.1200006411229,40.1513688980745,39.5992875757259,39.7686761632647,3641579.45327268,0.0,1.0
2010-03-17,64.64,64.9,63.98,64.02,2662400,40.5528825870552,40.7159975232036,40.1388215952938,40.1639162008551,4243780.59020976,0.0,1.0
2010-03-18,64.61,64.89,64.3,64.83,1192700,40.5340616328842,40.7097238718133,40.3395784397842,40.6720819634714,1901125.71737649,0.0,1.0
2010-03-19,64.43,64.85,64.04,64.43,1134500,40.4211359078584,40.684629266252,40.1764635036358,40.4211359078584,1808356.77568846,0.0,1.0
2010-03-22,64.92,64.98,64.3,64.62,1087900,40.7285448259843,40.7661867343262,40.3395784397842,40.5403352842746,1734077.86361523,0.0,1.0
2010-03-23,65.11,65.18,64.6,65.0,851100,40.8477442024004,40.8916597621327,40.5277879814939,40.7787340371069,1356626.22458215,0.0,1.0
2010-03-24,64.85,65.09,64.68,64.89,1156400,40.684629266252,40.8351968996198,40.5779771926165,40.7097238718133,1843264.67642674,0.0,1.0
2010-03-25,64.77,65.15,64.72,65.07,997100,40.6344400551294,40.8728388079617,40.6030717981778,40.8226495968391,1589345.56283734,0.0,1.0
2010-03-26,64.56,64.93,64.13,64.93,1023200,40.5026933759326,40.7348184773746,40.2329263661487,40.7348184773746,1630948.12947064,0.0,1.0
2010-03-29,64.99,65.12,64.41,64.72,756400,40.7724603857166,40.8540178537908,40.4085886050778,40.6030717981778,1205677.44833032,0.0,1.0
2010-03-30,64.73,65.09,64.31,65.09,873900,40.6093454495681,40.8351968996198,40.3458520911745,40.8351968996198,1392968.69658365,0.0,1.0
2010-03-31,64.14,64.64,63.91,64.64,1286200,40.239200017539,40.5528825870552,40.0949060355616,40.5528825870552,2050161.73194403,0.0,1.0
2010-04-01,64.28,64.34,63.9,64.23,1178800,40.3270311370036,40.3646730453455,40.0886323841712,40.2956628800519,1878969.56120014,0.0,1.0
2010-04-05,63.97,64.49,63.66,64.49,1299000,40.1325479439035,40.4587778162004,39.9380647508034,40.4587778162004,2070564.52324311,0.0,1.0
2010-04-06,63.71,64.06,63.27,64.06,1297300,39.9694330077551,40.1890108064164,39.6933923465808,40.1890108064164,2067854.7775237,0.0,1.0
2010-04-07,63.37,63.66,63.2,63.54,867600,39.756128860484,39.9380647508034,39.6494767868485,39.8627809341196,1382926.69774113,0.0,1.0
2010-04-08,63.32,63.36,63.02,63.23,969300,39.7247606035324,39.7498552090937,39.5365510618227,39.6682977410195,1545033.25048464,0.0,1.0
2010-04-09,63.52,63.7,63.02,63.62,887000,39.8502336313389,39.9631593563647,39.5365510618227,39.9129701452422,1413849.67830381,0.0,1.0
2010-04-12,63.46,63.64,63.2,63.61,701300,39.812591722997,39.9255174480228,39.6494767868485,39.9066964938518,1117849.80766004,0.0,1.0
2010-04-13,63.85,63.99,63.25,63.49,1118900,40.0572641272196,40.1450952466841,39.6808450438002,39.8314126771679,1783490.8737927,0.0,1.0
2010-04-14,64.36,64.42,63.44,63.69,1108800,40.3772203481261,40.4148622564681,39.8000444202163,39.9568857049744,1767391.79628327,0.0,1.0
2010-04-15,64.18,64.35,63.87,64.3,874500,40.2642946231003,40.3709466967358,40.0698114300003,40.3395784397842,1393925.07742579,0.0,1.0
2010-04-16,64.49,64.71,64.0,64.12,1101500,40.4587778162004,40.5967981467875,40.1513688980745,40.2266527147584,1755755.82937051,0.0,1.0
2010-04-19,64.81,64.82,64.33,64.35,770600,40.6595346606907,40.665808312081,40.3583993939552,40.3709466967358,1228311.79492775,0.0,1.0
2010-04-20,64.94,65.0,64.65,64.97,601300,40.7410921287649,40.7787340371069,40.5591562384455,40.7599130829359,958453.00063594,0.0,1.0
2010-04-21,65.16,65.27,64.89,65.09,817700,40.8791124593521,40.9481226246456,40.7097238718133,40.8351968996198,1303387.6910361,0.0,1.0
2010-04-22,64.65,64.99,63.86,64.99,1354000,40.5591562384455,40.7724603857166,40.0635377786099,40.7724603857166,2158232.76710637,0.0,1.0
2010-04-23,65.32,65.5,64.28,64.58,1924800,40.9794908815973,41.0924166066231,40.3270311370036,40.5152406787133,3068069.74159996,0.0,1.0
2010-04-26,64.47,65.19,64.25,64.96,1315800,40.7599130829359,41.2151191853047,40.6208223294343,41.0697061248258,2081202.32806664,0.5,1.0
2010-04-27,63.67,64.56,63.58,64.56,1343100,40.2541285247484,40.816813845732,40.1972277619523,40.816813845732,2124382.76852584,0.0,1.0
2010-04-28,64.07,64.51,63.35,63.91,1027400,40.5070208038422,40.7852023108453,40.0518147014734,40.4058638922046,1625039.72629249,0.0,1.0
2010-04-29,64.75,64.77,64.0,64.39,1156600,40.9369376783015,40.9495822922562,40.4627646550007,40.7093346271172,1829395.51044374,0.0,1.0
2010-04-30,64.7,65.19,64.4,64.66,1504700,40.9053261434148,41.2151191853047,40.7156569340945,40.8800369155054,2379985.66882647,0.0,1.0
2010-05-03,64.05,64.95,62.98,64.49,2431700,40.4943761898875,41.0633838178484,39.8178893433117,40.7725576968906,3846222.6031005,0.0,1.0
2010-05-04,63.04,63.34,62.44,63.34,1791900,39.8558231851757,40.0454923944961,39.4764847665351,40.0454923944961,2834250.22926175,0.0,1.0
2010-05-05,63.11,63.67,62.56,62.56,1356400,39.9000793340171,40.2541285247484,39.5523524502632,39.5523524502632,2145419.39336494,0.0,1.0
2010-05-06,62.42,63.2,60.85,62.95,2485300,39.4638401525804,39.9569800968132,38.4712379571374,39.7989224223796,3931001.78290319,0.0,1.0
2010-05-07,61.5,62.84,61.18,62.42,2775900,38.8821879106648,39.7293770456289,38.6798740873898,39.4638401525804,4390644.12713192,0.0,1.0
2010-05-10,63.51,63.6,62.5,62.71,1767400,40.1529716131109,40.209872375907,39.5144186083992,39.6471870549234,2795498.55192657,0.0,1.0
2010-05-11,63.14,63.82,63.0,63.2,1008500,39.9190462549492,40.3489631294086,39.8305339572664,39.9569800968132,1595145.57520535,0.0,1.0
2010-05-12,63.88,64.03,62.8,63.1,1239000,40.3868969712726,40.4817315759328,39.7040878177195,39.8937570270398,1959727.68237921,0.0,1.0
2010-05-13,63.66,64.28,63.6,63.94,1011400,40.2478062177711,40.6397892503664,40.209872375907,40.4248308131367,1599732.50844094,0.0,1.0
2010-05-14,63.73,64.16,63.45,63.52,1888000,40.2920623666125,40.5639215666382,40.1150377712468,40.1592939200882,2986251.7064826,0.0,1.0
2010-05-17,65.02,65.15,63.91,64.19,2148300,41.1076399666898,41.1898299573953,40.4058638922046,40.5828884875703,3397968.50690497,0.0,1.0
2010-05-18,64.57,65.33,64.42,65.33,1908000,40.8231361527093,41.3036314829875,40.7283015480492,41.3036314829875,3017885.72879704,0.0,1.0
2010-05-19,63.91,64.7,63.75,64.61,2132200,40.4058638922046,40.9053261434148,40.3047069805672,40.8484253806187,3372503.11894185,0.0,1.0
2010-05-20,62.8,63.78,62.8,63.17,1950500,39.7040878177195,40.3236739014992,39.7040878177195,39.9380131758812,3085108.02621521,0.0,1.0
2010-05-21,62.73,63.14,62.25,62.63,2790500,39.6598316688781,39.9190462549492,39.3563609339656,39.5966085991046,4413736.96342145,0.0,1.0
2010-05-24,62.66,63.21,62.52,62.69,2017700,39.6155755200367,39.9633024037906,39.5270632223539,39.6345424409687,3191398.34119171,0.0,1.0
2010-05-25,62.85,62.91,61.56,61.98,2124000,39.7356993526062,39.7736331944703,38.9201217525288,39.1856586455773,3359533.16979293,0.0,1.0
2010-05-26,62.86,63.6,62.82,63.27,1225000,39.7420216595835,40.209872375907,39.7167324316742,40.0012362456547,1937583.86675911,0.0,1.0
2010-05-27,63.37,63.58,62.83,63.58,1362800,40.0644593154281,40.1972277619523,39.7230547386515,40.1972277619523,2155542.28050556,0.0,1.0
2010-05-28,62.82,63.54,62.82,63.5,1667700,39.7167324316742,40.1719385340429,39.7167324316742,40.1466493061336,2637802.95068911,0.0,1.0
2010-06-01,62.72,63.44,62.49,62.62,1435700,39.6535093619007,40.1087154642695,39.5080963014218,39.5902862921273,2270848.29184167,0.0,1.0
2010-06-02,63.52,63.54,62.6,63.0,1357300,40.1592939200882,40.1719385340429,39.5776416781726,39.8305339572664,2146842.92436909,0.0,1.0
2010-06-03,64.04,64.11,63.55,63.81,1113300,40.4880538829101,40.5323100317515,40.1782608410203,40.3426408224312,1760907.85213299,0.0,1.0
2010-06-04,63.07,63.54,62.78,63.54,1484000,39.8747901061078,40.1719385340429,39.6914432037648,40.1719385340429,2347244.45573103,0.0,1.0
2010-06-07,62.85,63.41,62.82,63.08,1202600,39.7356993526062,40.0897485433375,39.7167324316742,39.8811124130851,1902153.76176694,0.0,1.0
2010-06-08,63.59,63.69,62.88,63.01,1593100,40.2035500689297,40.2667731387031,39.7546662735382,39.8368562642437,2519808.04745627,0.0,1.0
2010-06-09,63.78,64.24,63.46,63.8,1012100,40.3236739014992,40.614500022457,40.1213600782242,40.3363185154539,1600839.69922195,0.0,1.0
2010-06-10,64.58,64.94,64.12,64.4,1250400,40.8294584596867,41.0570615108711,40.5386323387289,40.7156569340945,1977759.07509844,0.0,1.0
2010-06-11,64.18,64.34,63.69,64.34,1405300,40.5765661805929,40.6777230922304,40.2667731387031,40.6777230922304,2222764.57792373,0.0,1.0
2010-06-14,64.16,64.79,64.16,64.51,970900,40.5639215666382,40.9622269062109,40.5639215666382,40.7852023108453,1535673.61325422,0.0,1.0
2010-06-15,65.0,65.0,64.38,64.5,1236000,41.0949953527351,41.0949953527351,40.7030123201398,40.7788800038679,1954982.57903205,0.0,1.0
2010-06-16,64.97,65.24,64.55,64.74,949300,41.0760284318031,41.2467307201914,40.8104915387547,40.9306153713242,1501508.86915463,0.0,1.0
2010-06-17,65.21,65.25,64.58,65.07,923200,41.2277637992594,41.2530530271687,40.8294584596867,41.1392515015765,1460226.47003429,0.0,1.0
2010-06-18,65.07,65.44,65.0,65.24,1164300,41.1392515015765,41.3731768597383,41.0949953527351,41.2467307201914,1841574.6090348,0.0,1.0
2010-06-21,64.86,65.67,64.52,65.33,1161400,41.0064830550523,41.5185899202172,40.7915246178226,41.3036314829875,1836987.6757992,0.0,1.0
2010-06-22,64.42,65.44,64.41,64.98,920000,40.7283015480492,41.3731768597383,40.7219792410718,41.0823507387804,1455165.02646398,0.0,1.0
2010-06-23,64.29,64.75,64.04,64.44,645800,40.6461115573437,40.9369376783015,40.4880538829101,40.7409461620039,1021462.58053309,0.0,1.0
2010-06-24,63.97,64.63,63.88,64.2,1039600,40.4437977340687,40.8610699945734,40.3868969712726,40.5892107945476,1644336.4799043,0.0,1.0
2010-06-25,63.44,63.94,63.14,63.9,1462100,40.1087154642695,40.4248308131367,39.9190462549492,40.3995415852273,2312605.20129672,0.0,1.0
2010-06-28,63.45,63.96,63.15,63.6,1283800,40.1150377712468,40.4374754270914,39.9253685619265,40.209872375907,2030587.89236354,0.0,1.0
2010-06-29,62.73,63.42,62.5,63.07,1423500,39.6598316688781,40.0960708503148,39.5144186083992,39.8747901061078,2251551.53822987,0.0,1.0
2010-06-30,62.16,62.97,62.12,62.83,1247800,39.2994601711695,39.8115670363343,39.2741709432601,39.7230547386515,1973646.65219756,0.0,1.0
2010-07-01,62.21,62.38,61.76,62.33,1688700,39.3310717060562,39.438550924671,39.0465678920757,39.4069393897843,2671018.67411927,0.0,1.0
2010-07-02,61.74,62.45,61.6,62.12,1427100,39.033923278121,39.4828070735125,38.9454109804382,39.2741709432601,2257245.66224647,0.0,1.0
2010-07-06,61.92,62.63,61.52,62.43,1683000,39.1477248037132,39.5966085991046,38.8948325246195,39.4701624595578,2662002.97775965,0.0,1.0
2010-07-07,63.21,63.25,61.89,61.89,1210900,39.9633024037906,39.9885916317,39.1287578827812,39.1287578827812,1915281.88102743,0.0,1.0
2010-07-08,63.96,63.98,63.31,63.44,1032600,40.4374754270914,40.4501200410461,40.026525473564,40.1087154642695,1633264.57209425,0.0,1.0
2010-07-09,64.12,64.2,63.68,63.91,786800,40.5386323387289,40.5892107945476,40.2604508317257,40.4058638922046,1244482.43784985,0.0,1.0
2010-07-12,64.37,64.47,63.91,64.11,750800,40.6966900131625,40.7599130829359,40.4058638922046,40.5323100317515,1187541.19768387,0.0,1.0
2010-07-13,64.89,65.1,64.57,64.87,931700,41.0254499759844,41.1582184225086,40.8231361527093,41.0128053620297,1473670.92951792,0.0,1.0
2010-07-14,65.05,65.05,64.62,64.94,821800,41.1266068876219,41.1266068876219,40.8547476875961,41.0570615108711,1299841.97690011,0.0,1.0
2010-07-15,65.22,65.28,64.63,64.92,821700,41.2340861062367,41.2720199481008,40.8610699945734,41.0444168969164,1299683.80678854,0.0,1.0
2010-07-16,64.41,65.11,64.31,65.11,1218300,40.7219792410718,41.1645407294859,40.6587561712984,41.1645407294859,1926986.46928377,0.0,1.0
2010-07-19,64.91,65.0,64.55,64.76,705100,41.038094589939,41.0949953527351,40.8104915387547,40.9432599852789,1115257.45669538,0.0,1.0
2010-07-20,65.22,65.22,64.34,64.41,888400,41.2340861062367,41.2340861062367,40.6777230922304,40.7219792410718,1405183.27120717,0.0,1.0
2010-07-21,64.39,65.4,64.15,65.38,1080100,40.7093346271172,41.3478876318289,40.5575992596609,41.3352430178742,1708395.37509103,0.0,1.0
2010-07-22,64.94,65.29,64.65,64.94,880700,41.0570615108711,41.2783422550781,40.8737146085281,41.0570615108711,1393004.17261612,0.0,1.0
2010-07-23,65.43,65.45,64.76,64.76,880100,41.3668545527609,41.3794991667156,40.9432599852789,40.9432599852789,1392055.15194669,0.0,1.0
2010-07-26,65.75,65.75,64.83,65.09,974500,41.9168952597898,41.9168952597898,41.3303774858126,41.4961325088931,1528581.1270823,0.55,1.0
2010-07-27,66.2,66.44,65.53,65.98,1924300,42.2037789535831,42.3567835902728,41.7766410094909,42.0635247032842,3018418.33026625,0.0,1.0
2010-07-28,65.68,66.23,65.53,66.23,798000,41.872268907422,42.2229045331693,41.7766410094909,42.2229045331693,1251726.77210023,0.0,1.0
2010-07-29,64.9,65.82,64.27,65.32,1633100,41.3750038381804,41.9615216121577,40.9733666668699,41.6427619523874,2561647.85904371,0.0,1.0
2010-07-30,64.88,65.17,64.29,64.55,901600,41.3622534517896,41.5471340544563,40.9861170532607,41.1518720763412,1414231.65128517,0.0,1.0
2010-08-02,64.7,65.59,64.44,65.38,1754300,41.2474999742723,41.8148921686634,41.0817449511917,41.6810131115598,2751759.74473111,0.0,1.0
2010-08-03,64.47,65.25,64.01,64.42,1918500,41.100870530778,41.5981356000196,40.8076116437893,41.0689945648009,3009320.56675975,0.0,1.0
2010-08-04,64.9,65.3,64.68,64.68,1747300,41.3750038381804,41.6300115659966,41.2347495878815,41.2347495878815,2740779.68532672,0.0,1.0
2010-08-05,64.92,65.23,64.33,64.76,881000,41.3877542245712,41.5853852136288,41.0116178260423,41.2857511334447,1381918.90503797,0.0,1.0
2010-08-06,65.08,65.1,64.42,64.51,865400,41.4897573156977,41.5025077020885,41.0689945648009,41.1263713035596,1357449.05836533,0.0,1.0
2010-08-09,65.87,65.92,65.2,65.32,929400,41.9933975781347,42.0252735441117,41.5662596340426,41.6427619523874,1457838.17291974,0.0,1.0
2010-08-10,65.88,66.27,65.45,65.55,938700,41.9997727713301,42.2484053059509,41.7256394639277,41.7893913958817,1472425.96612842,0.0,1.0
2010-08-11,64.63,65.34,64.56,65.11,903700,41.2028736219044,41.6555123387782,41.1582472695366,41.5088828952839,1417525.66910649,0.0,1.0
2010-08-12,64.52,64.68,63.61,63.85,934500,41.132746496755,41.2347495878815,40.5526039159731,40.7056085526628,1465837.93048579,0.0,1.0
2010-08-13,64.31,64.61,64.24,64.46,726500,40.9988674396515,41.1901232355136,40.9542410872836,41.0944953375826,1139573.30818398,0.0,1.0
2010-08-16,64.25,64.33,63.87,64.18,509000,40.960616280479,41.0116178260423,40.7183589390536,40.9159899281112,798407.176690496,0.0,1.0
2010-08-17,64.85,65.17,64.29,64.54,946400,41.3431278722034,41.5471340544563,40.9861170532607,41.1454968831458,1484504.03147325,0.0,1.0
2010-08-18,65.16,65.37,64.63,64.9,602600,41.5407588612609,41.6746379183644,41.2028736219044,41.3750038381804,945226.256726312,0.0,1.0
2010-08-19,64.4,65.0,64.24,64.94,828500,41.0562441784101,41.4387557701344,40.9542410872836,41.400504610962,1299568.45950506,0.0,1.0
2010-08-20,64.42,64.54,63.98,63.98,711800,41.0689945648009,41.1454968831458,40.7884860642031,40.7884860642031,1116515.18343476,0.0,1.0
2010-08-23,64.3,64.76,64.24,64.5,721300,40.9924922464561,41.2857511334447,40.9542410872836,41.1199961103642,1131416.69262643,0.0,1.0
2010-08-24,64.61,64.98,63.85,63.86,1790500,41.1901232355136,41.4260053837436,40.7056085526628,40.7119837458582,2808542.33765095,0.0,1.0
2010-08-25,64.41,64.54,63.85,64.34,1368900,41.0626193716055,41.1454968831458,40.7056085526628,41.0179930192377,2147229.04552381,0.0,1.0
2010-08-26,64.15,64.53,63.95,64.44,933100,40.896864348525,41.1391216899504,40.7693604846169,41.0817449511917,1463641.91860491,0.0,1.0
2010-08-27,64.68,64.78,64.0,64.26,674700,41.2347495878815,41.2985015198355,40.8012364505939,40.9669914736745,1058320.86859151,0.0,1.0
2010-08-30,64.26,64.9,64.23,64.72,735000,40.9669914736745,41.3750038381804,40.9478658940882,41.2602503606631,1152906.23746073,0.0,1.0
2010-08-31,64.82,64.84,64.05,64.08,1217700,41.3240022926171,41.336752679008,40.8331124165709,40.8522379961572,1910059.76238903,0.0,1.0
2010-09-01,65.37,65.65,65.07,65.12,900900,41.6746379183644,41.8531433278358,41.4833821225023,41.5152580884793,1413133.64534473,0.0,1.0
2010-09-02,65.85,65.87,65.32,65.52,915000,41.9806471917439,41.9933975781347,41.6427619523874,41.7702658162955,1435250.622145,0.0,1.0
2010-09-03,66.15,66.15,65.77,66.07,822900,42.1719029876061,42.1719029876061,41.9296456461806,42.1209014420428,1290784.41198155,0.0,1.0
2010-09-07,66.12,66.28,65.85,65.88,856800,42.1527774080198,42.2547804991463,41.9806471917439,41.9997727713301,1343959.27109709,0.0,1.0
2010-09-08,66.33,66.4,66.01,66.24,825700,42.2866564651233,42.3312828174912,42.0826502828704,42.2292797263647,1295176.43574331,0.0,1.0
2010-09-09,66.31,66.67,66.0,66.63,644800,42.2739060787325,42.5034130337671,42.076275089675,42.4779122609855,1011420.32913562,0.0,1.0
2010-09-10,66.26,66.29,65.44,65.68,1095000,42.2420301127555,42.2611556923417,41.7192642707323,41.872268907422,1717595.00682926,0.0,1.0
2010-09-13,66.15,66.73,66.05,66.61,817400,42.1719029876061,42.5416641929396,42.108151055652,42.4651618745947,1282157.22244953,0.0,1.0
2010-09-14,66.48,66.73,66.09,66.1,913000,42.3822843630544,42.5416641929396,42.1336518284336,42.140027021629,1432113.46231517,0.0,1.0
2010-09-15,66.94,67.08,66.22,66.41,575700,42.6755432500431,42.7647959547787,42.2165293399739,42.3376580106866,903031.457015162,0.0,1.0
2010-09-16,66.87,66.9,66.48,66.68,668100,42.6309168976752,42.6500424772615,42.3822843630544,42.5097882269625,1047968.24115308,0.0,1.0
2010-09-17,66.65,67.37,66.65,66.97,981100,42.4906626473763,42.9496765574455,42.4906626473763,42.6946688296293,1538933.75452072,0.0,1.0
2010-09-20,67.61,67.73,66.73,66.89,901900,43.1026811941352,43.1791835124801,42.5416641929396,42.643667284066,1414702.22525964,0.0,1.0
2010-09-21,66.72,67.86,66.53,67.78,1592300,42.5352889997442,43.2620610240204,42.4141603290315,43.2110594784571,2497649.79851527,0.0,1.0
2010-09-22,66.41,66.99,65.96,66.75,1595900,42.3376580106866,42.7074192160201,42.0507743168933,42.5544145793304,2503296.68620896,0.0,1.0
2010-09-23,66.01,66.33,65.81,66.08,1370200,42.0826502828704,42.2866564651233,41.9551464189623,42.1272766352382,2149268.19941319,0.0,1.0
2010-09-24,66.25,66.49,66.0,66.34,1075000,42.2356549195601,42.3886595562498,42.076275089675,42.2930316583188,1686223.40853101,0.0,1.0
2010-09-27,66.28,66.66,65.96,66.25,1162000,42.2547804991463,42.4970378405717,42.0507743168933,42.2356549195601,1822689.8611284,0.0,1.0
2010-09-28,66.61,66.64,65.8,66.3,761500,42.4651618745947,42.4842874541809,41.9487712257669,42.2675308855371,1194473.60520592,0.0,1.0
2010-09-29,66.96,67.42,66.37,66.52,1524600,42.6882936364339,42.9815525234225,42.312157237905,42.407785135836,2391456.93827569,0.0,1.0
2010-09-30,66.76,67.3,66.31,67.3,1266200,42.5607897725258,42.9050502050777,42.2739060787325,42.9050502050777,1986135.88826229,0.0,1.0
2010-10-01,67.0,67.1,66.54,66.8,936600,42.7137944092155,42.7775463411696,42.4205355222269,42.5862905453074,1469131.94830711,0.0,1.0
2010-10-04,66.67,67.3,66.59,66.9,1006100,42.5034130337671,42.9050502050777,42.4524114882039,42.6500424772615,1578148.25239353,0.0,1.0
2010-10-05,66.69,67.08,66.54,67.06,1618700,42.5161634201579,42.7647959547787,42.4205355222269,42.7520455683879,2539060.30826897,0.0,1.0
2010-10-06,67.17,67.44,66.95,67.39,1402900,42.8221726935374,42.9943029098133,42.6819184432385,42.9624269438363,2200560.76263084,0.0,1.0
2010-10-07,67.18,67.47,66.98,67.39,654100,42.8285478867328,43.0134284893996,42.7010440228247,42.9624269438363,1026008.12234431,0.0,1.0
2010-10-08,68.15,68.39,67.31,67.4,1235700,43.4469416266871,43.5999462633768,42.9114253982731,42.9688021370317,1938294.20085746,0.0,1.0
2010-10-11,68.31,68.46,68.1,68.35,641500,43.5489447178136,43.6445726157447,43.4150656607101,43.5744454905952,1006244.01541641,0.0,1.0
2010-10-12,68.43,68.63,67.94,68.3,727200,43.6254470361585,43.7529509000666,43.3130625695836,43.5425695246182,1140671.31412442,0.0,1.0
2010-10-13,68.7,68.98,68.45,68.53,1050000,43.7975772524344,43.9760826619058,43.6381974225493,43.6891989681125,1647008.91065819,0.0,1.0
2010-10-14,68.5,69.0,68.13,68.76,1111700,43.6700733885263,43.9888330482966,43.4341912402963,43.8358284116068,1743790.2914083,0.0,1.0
2010-10-15,67.95,68.99,67.9,68.74,1575100,43.319437762779,43.9824578551012,43.287561796802,43.823078025216,2470670.22397878,0.0,1.0
2010-10-18,68.23,68.3,67.87,68.06,932100,43.4979431722504,43.5425695246182,43.2684362172158,43.3895648879285,1462073.33869,0.0,1.0
2010-10-19,67.63,68.45,67.3,68.0,1213000,43.115431580526,43.6381974225493,42.9050502050777,43.351313728756,1902687.43678894,0.0,1.0
2010-10-20,67.97,68.41,67.72,67.72,839100,43.3321881491698,43.6126966497676,43.1728083192847,43.1728083192847,1316195.40660313,0.0,1.0
2010-10-21,68.0,68.53,67.62,68.07,725300,43.351313728756,43.6891989681125,43.1090563873306,43.3959400811239,1137691.01228608,0.0,1.0
2010-10-22,68.19,68.25,67.87,67.88,776600,43.4724423994687,43.5106935586412,43.2684362172158,43.2748114104112,1218159.1619211,0.0,1.0
2010-10-25,67.52,67.86,67.31,67.72,954000,43.3959400811239,43.614462291248,43.2609704807531,43.5244825576675,1484334.24600516,0.55,1.0
2010-10-26,66.75,67.28,66.21,67.28,1533000,42.901051546431,43.2416891092715,42.5539868597632,43.2416891092715,2385203.77266866,0.0,1.0
2010-10-27,66.36,66.8,65.86,66.43,1298800,42.6503937171709,42.9331871655669,42.3290375258119,42.6953835839612,2020810.60661583,0.0,1.0
2010-10-28,66.34,66.72,66.09,66.56,1025300,42.6375394695166,42.8817701749494,42.476861373837,42.7789361937145,1595270.33797598,0.0,1.0
2010-10-29,66.55,66.73,66.22,66.34,749400,42.7725090698873,42.8881972987766,42.5604139835904,42.6375394695166,1165995.89513235,0.0,1.0
2010-11-01,66.31,66.71,66.1,66.58,1503600,42.618258098035,42.8753430511222,42.4832884976642,42.7917904413689,2339460.13867228,0.0,1.0
2010-11-02,63.52,64.0,62.61,62.95,5514200,40.8250905502516,41.1335924939563,40.2402222819782,40.4587444921023,8579576.41438327,0.0,1.0
2010-11-03,62.99,63.57,62.82,63.57,3751600,40.484452987411,40.8572261693875,40.375191882349,40.8572261693875,5837136.6428857,0.0,1.0
2010-11-04,62.14,63.3,62.0,63.3,3949600,39.9381474621007,40.6836938260536,39.8481677285201,40.6836938260536,6145206.01469808,0.0,1.0
2010-11-05,62.58,62.63,61.86,62.05,2318600,40.2209409104966,40.2530765296325,39.7581879949396,39.880303347656,3607523.46204147,0.0,1.0
2010-11-08,63.11,63.18,62.52,62.62,2394300,40.5615784733372,40.6065683401275,40.1823781675335,40.2466494058053,3725305.54005257,0.0,1.0
2010-11-09,62.76,63.24,62.54,63.14,1398900,40.3366291393859,40.6451310830905,40.1952324151879,40.5808598448187,2176556.78903209,0.0,1.0
2010-11-10,63.0,63.05,62.61,62.79,1115000,40.4908801112382,40.5230157303741,40.2402222819782,40.3559105108674,1734835.09884251,0.0,1.0
2010-11-11,63.27,63.31,62.64,62.64,1153400,40.6644124545721,40.6901209498808,40.2595036534597,40.2595036534597,1794581.88610309,0.0,1.0
2010-11-12,63.52,63.59,62.94,63.26,1712100,40.8250905502516,40.8700804170419,40.4523173682751,40.6579853307449,2663866.52262624,0.0,1.0
2010-11-15,63.64,64.19,63.64,63.74,1417100,40.9022160361778,41.2557078466727,40.9022160361778,40.9664872744496,2204874.27674414,0.0,1.0
2010-11-16,62.99,63.63,62.64,63.44,1384800,40.484452987411,40.8957889123506,40.2595036534597,40.7736735596342,2154618.51558485,0.0,1.0
2010-11-17,62.78,63.27,62.55,63.27,1049300,40.3494833870402,40.6644124545721,40.2016595390151,40.6644124545721,1632612.08001385,0.0,1.0
2010-11-18,62.93,63.37,62.7,63.04,1068400,40.4458902444479,40.7286836928439,40.2980663964228,40.5165886065469,1662329.88305232,0.0,1.0
2010-11-19,62.73,63.07,62.5,62.98,1167200,40.3173477679043,40.5358699780285,40.1695239198792,40.4780258635838,1816053.38777486,0.0,1.0
2010-11-22,62.86,62.88,62.25,62.58,1281700,40.4009003776577,40.413754625312,40.0088458241997,40.2209409104966,1994204.61541385,0.0,1.0
2010-11-23,62.36,62.54,62.2,62.53,828300,40.0795441862986,40.1952324151879,39.9767102050638,40.1888052913607,1288756.87208184,0.0,1.0
2010-11-24,62.46,62.81,62.07,62.6,1099000,40.1438154245704,40.3687647585218,39.8931575953104,40.233795158151,1709940.6041506,0.0,1.0
2010-11-26,62.2,62.73,62.15,62.37,986500,39.9767102050638,40.3173477679043,39.9445745859278,40.0859713101258,1534901.1883481,0.0,1.0
2010-11-29,61.8,62.12,61.45,62.03,1335000,39.7196252519765,39.9252932144463,39.4946759180252,39.8674491000017,2077134.40085628,0.0,1.0
2010-11-30,61.81,62.03,61.46,61.52,1309000,39.7260523758037,39.8674491000017,39.5011030418524,39.5396657848155,2036680.84698192,0.0,1.0
2010-12-01,62.31,62.57,61.85,62.31,1515500,40.0474085671627,40.2145137866694,39.7517608711124,40.0474085671627,2357975.41909939,0.0,1.0
2010-12-02,62.67,62.99,62.29,62.47,2006200,40.2787850249412,40.484452987411,40.0345543195084,40.1502425483976,3121458.45318192,0.0,1.0
2010-12-03,62.49,62.7,62.16,62.69,1383100,40.163096796052,40.2980663964228,39.951001709755,40.2916392725956,2151973.47552383,0.0,1.0
2010-12-06,62.06,62.48,61.91,62.43,841600,39.8867304714832,40.1566696722248,39.7903236140755,40.1245340530889,1309450.42079449,0.0,1.0
2010-12-07,62.18,62.4,61.85,62.38,1280300,39.9638559574094,40.1052526816074,39.7517608711124,40.092398433953,1992026.3471283,0.0,1.0
2010-12-08,62.45,62.7,62.05,62.15,962300,40.1373883007433,40.2980663964228,39.880303347656,39.9445745859278,1497248.26512659,0.0,1.0
2010-12-09,62.3,62.66,62.11,62.51,769200,40.0409814433356,40.2723579011141,39.9188660906191,40.1759510437063,1196802.83231359,0.0,1.0
2010-12-10,62.46,62.51,62.16,62.3,1113900,40.1438154245704,40.1759510437063,39.951001709755,40.0409814433356,1733123.60233244,0.0,1.0
2010-12-13,62.43,62.69,62.4,62.63,1234800,40.1245340530889,40.2916392725956,40.1052526816074,40.2530765296325,1921232.62784819,0.0,1.0
2010-12-14,62.51,62.7,62.38,62.38,1152400,40.1759510437063,40.2980663964228,40.092398433953,40.092398433953,1793025.98018485,0.0,1.0
2010-12-15,62.25,62.58,62.16,62.48,1133100,40.0088458241997,40.2209409104966,39.951001709755,40.1566696722248,1762996.99596273,0.0,1.0
2010-12-16,62.45,62.57,62.13,62.25,1061300,40.1373883007433,40.2145137866694,39.9317203382735,40.0088458241997,1651282.95103278,0.0,1.0
2010-12-17,62.54,62.56,62.03,62.21,1681500,40.1952324151879,40.2080866628423,39.8674491000017,39.9831373288909,2616255.80152796,0.0,1.0
2010-12-20,63.15,63.37,62.58,62.59,1210600,40.5872869686459,40.7286836928439,40.2209409104966,40.2273680343238,1883579.70462667,0.0,1.0
2010-12-21,63.31,63.53,63.0,63.2,1526500,40.6901209498808,40.8315176740788,40.4908801112382,40.6194225877818,2375090.38420008,0.0,1.0
2010-12-22,63.71,63.73,63.2,63.25,659800,40.947205902968,40.9600601506224,40.6194225877818,40.6515582069177,1026586.72485766,0.0,1.0
2010-12-23,63.81,63.84,63.5,63.75,649800,41.0114771412398,41.0307585127214,40.8122363025972,40.9729143982768,1011027.66567521,0.0,1.0
2010-12-27,63.8,63.9,63.55,63.75,582700,41.0050500174127,41.0693212556845,40.8443719217331,40.9729143982768,906626.378561011,0.0,1.0
2010-12-28,63.9,64.05,63.58,63.8,696000,41.0693212556845,41.1657281130922,40.8636532932147,41.0050500174127,1082910.5190981,0.0,1.0
2010-12-29,63.8,64.2,63.65,64.09,603100,41.0050500174127,41.2621349704999,40.9086431600049,41.1914366084009,938366.859293197,0.0,1.0
2010-12-30,63.64,63.75,63.5,63.59,605600,40.9022160361778,40.9729143982768,40.8122363025972,40.8700804170419,942256.624088808,0.0,1.0
2010-12-31,63.28,63.7,63.28,63.5,1013800,40.6708395783993,40.9407787791409,40.6708395783993,40.8122363025972,1577377.41991617,0.0,1.0
2011-01-03,61.57,61.79,60.56,61.58,6907300,39.5718014039514,39.7131981281493,38.9226618974061,39.5782285277785,10747108.9490895,0.0,1.0
2011-01-04,61.57,61.75,60.82,61.45,4533800,39.5718014039514,39.6874896328406,39.0897671169128,39.4946759180252,7054166.25213646,0.0,1.0
2011-01-05,61.94,62.02,61.07,61.3,2353700,39.8096049855571,39.8610219761745,39.2504452125923,39.3982690606175,3662135.75977184,0.0,1.0
2011-01-06,62.48,62.51,61.79,61.89,2467000,40.1566696722248,40.1759510437063,39.7131981281493,39.7774693664212,3838419.90030894,0.0,1.0
2011-01-07,62.33,62.82,62.05,62.4,3165200,40.0602628148171,40.375191882349,39.880303347656,40.1052526816074,4924753.41242718,0.0,1.0
2011-01-10,62.51,62.68,62.09,62.09,2267200,40.1759510437063,40.2852121487684,39.9060118429648,39.9060118429648,3527549.89784371,0.0,1.0
2011-01-11,62.61,62.64,62.38,62.55,1265000,40.2402222819782,40.2595036534597,40.092398433953,40.2016595390151,1968220.98657916,0.0,1.0
2011-01-12,63.12,63.16,62.61,62.9,1145800,40.5680055971644,40.5937140924731,40.2402222819782,40.4266088729664,1782757.00112443,0.0,1.0
2011-01-13,63.42,63.5,63.15,63.23,1161200,40.7608193119798,40.8122363025972,40.5872869686459,40.6387039592634,1806717.9522654,0.0,1.0
2011-01-14,63.98,63.98,63.2,63.48,1567900,41.1207382463019,41.1207382463019,40.6194225877818,40.7993820549429,2439504.8892154,0.0,1.0
2011-01-18,63.9,64.22,63.55,63.83,1521900,41.0693212556845,41.2749892181542,40.8443719217331,41.0243313888942,2367933.21697615,0.0,1.0
2011-01-19,63.37,63.56,63.03,63.45,2002700,40.7286836928439,40.8507990455603,40.5101614827197,40.7801006834613,3116012.78246806,0.0,1.0
2011-01-20,63.97,64.02,63.3,63.36,2057300,41.1143111224747,41.1464467416106,40.6836938260536,40.7222565690167,3200965.24560421,0.0,1.0
2011-01-21,63.74,64.09,63.37,64.0,1985900,40.9664872744496,41.1914366084009,40.7286836928439,41.1335924939563,3089873.56304155,0.0,1.0
2011-01-24,63.78,63.98,63.1,63.86,2340300,40.9921957697583,41.1207382463019,40.55515134951,41.0436127603757,3641286.62046737,0.0,1.0
2011-01-25,63.37,63.9,63.23,63.48,1629000,41.0821755033388,41.4257695228555,40.9914148189382,41.1534874696536,2512762.01260594,0.55,1.0
2011-01-26,63.58,63.63,63.17,63.45,1473000,41.2183165299398,41.2507310600828,40.9525173827665,41.1340387515678,2272129.1863527,0.0,1.0
2011-01-27,64.32,64.33,62.92,63.37,2924300,41.6980515760573,41.7045344820859,40.7904447320511,41.0821755033388,4510785.72956633,0.0,1.0
2011-01-28,63.79,64.42,63.6,64.22,2152800,41.3544575565407,41.7628806363435,41.231282341997,41.6332225157712,3320733.0022947,0.0,1.0
2011-01-31,62.89,64.0,62.83,63.99,2527600,40.7709960139653,41.4905985831416,40.7320985777936,41.484115677113,3898868.79254927,0.0,1.0
2011-02-01,63.51,63.6,62.85,62.98,2256300,41.1729361877394,41.231282341997,40.7450643898508,40.8293421682228,3480383.62740502,0.0,1.0
2011-02-02,62.97,63.55,62.9,63.33,1912100,40.8228592621942,41.1988678118539,40.7774789199939,41.0562438792244,2949448.89153088,0.0,1.0
2011-02-03,63.75,63.81,62.77,62.92,2876300,41.3285259324262,41.3674233685979,40.6932011416219,40.7904447320511,4436744.85994995,0.0,1.0
2011-02-04,65.66,65.7,63.05,63.14,4908000,42.5667609838919,42.5926926080063,40.8747225104231,40.9330686646807,7570678.91827497,0.0,1.0
2011-02-07,65.71,65.76,65.12,65.43,2847600,42.5991755140349,42.631590044178,42.2166840583466,42.4176541452337,4392474.58999182,0.0,1.0
2011-02-08,66.53,66.67,65.55,65.59,2798100,43.1307738083814,43.2215344927821,42.4954490175771,42.5213806416916,4316119.94319993,0.0,1.0
2011-02-09,66.14,66.45,65.73,66.32,2557800,42.8779404732654,43.0789105601525,42.6121413260922,42.9946327817805,3945452.83968292,0.0,1.0
2011-02-10,66.25,66.46,65.87,66.02,1903700,42.9492524395802,43.0853934661811,42.7029020104928,42.800145600922,2936491.73934802,0.0,1.0
2011-02-11,71.26,72.43,65.98,66.2,11316600,46.1971883599168,46.9556883652648,42.7742139768076,42.9168379094371,17456060.5229321,0.0,1.0
2011-02-14,66.85,70.61,66.75,70.61,7801100,43.3382268012971,45.7757994680567,43.273397741011,45.7757994680567,12033338.0825907,0.0,1.0
2011-02-15,66.62,67.69,66.53,66.82,2907200,43.189119962639,43.8827909077009,43.1307738083814,43.3187780832113,4484408.66976549,0.0,1.0
2011-02-16,67.28,67.7,66.76,66.78,1875400,43.6169917605276,43.8892738137295,43.2798806470396,43.2928464590968,2892838.4766367,0.0,1.0
2011-02-17,67.38,67.8,66.84,66.84,1594200,43.6818208208138,43.9541028740157,43.3317438952685,43.3317438952685,2459082.38213406,0.0,1.0
2011-02-18,68.15,68.4,67.36,67.49,1704000,44.1810045850172,44.3430772357326,43.6688550087566,43.7531327871286,2628450.87138153,0.0,1.0
2011-02-22,67.96,68.6,67.61,67.65,1747500,44.0578293704735,44.4727353563049,43.830927659472,43.8568592835864,2695550.40947138,0.0,1.0
2011-02-23,67.43,68.12,67.33,67.8,1557100,43.7142353509569,44.1615558669314,43.6494062906707,43.9541028740157,2401854.95999307,0.0,1.0
2011-02-24,67.41,67.75,67.0,67.56,1262900,43.7012695388996,43.9216883438726,43.4354703917264,43.7985131293289,1948046.12996933,0.0,1.0
2011-02-25,67.98,68.08,67.31,67.41,880200,44.0707951825307,44.1356242428169,43.6364404786135,43.7012695388996,1357724.44659039,0.0,1.0
2011-02-28,67.76,68.5,67.71,68.0,1520400,43.9281712499012,44.4079062960188,43.8957567197581,44.083760994588,2345244.54509887,0.0,1.0
2011-03-01,67.86,68.46,67.82,68.01,1100200,43.9930003101874,44.3819746719043,43.9670686860729,44.0902439006166,1697078.43233214,0.0,1.0
2011-03-02,67.75,68.0,67.49,67.66,1379000,43.9216883438726,44.083760994588,43.7531327871286,43.863342189615,2127132.48335395,0.0,1.0
2011-03-03,68.83,68.92,68.11,68.18,1253600,44.6218421949631,44.6801883492206,44.1550729609027,44.2004533031031,1933700.71148116,0.0,1.0
2011-03-04,68.39,68.84,67.95,68.63,805400,44.336594329704,44.6283251009917,44.0513464644449,44.4921840743908,1242344.0914382,0.0,1.0
2011-03-07,67.91,68.38,67.82,68.38,962100,44.0254148403304,44.3301114236754,43.9670686860729,44.3301114236754,1484056.68037334,0.0,1.0
2011-03-08,68.22,68.53,67.6,68.14,930200,44.2263849272175,44.4273550141046,43.8244447534433,44.1745216789886,1434850.35244079,0.0,1.0
2011-03-09,68.13,68.3,67.67,68.0,859400,44.16803877296,44.2782481754464,43.8698250956437,44.083760994588,1325640.06975662,0.0,1.0
2011-03-10,67.78,68.32,67.52,67.87,1221400,43.9411370619584,44.2912139875037,43.7725815052144,43.999483216216,1884031.6281135,0.0,1.0
2011-03-11,68.08,68.25,67.5,67.59,752800,44.1356242428169,44.2458336453034,43.7596156931572,43.8179618474147,1161207.63848358,0.0,1.0
2011-03-14,67.62,68.0,67.27,67.8,598900,43.8374105655006,44.083760994588,43.610508854499,43.9541028740157,923814.100276056,0.0,1.0
2011-03-15,67.69,68.03,66.87,66.89,1328200,43.8827909077009,44.1032097126738,43.3511926133544,43.3641584254116,2048772.56300995,0.0,1.0
2011-03-16,67.61,68.13,67.24,67.63,1169500,43.830927659472,44.16803877296,43.5910601364132,43.8438934715292,1803974.93784079,0.0,1.0
2011-03-17,67.94,68.35,67.48,68.35,846500,44.0448635584163,44.3106627055895,43.7466498811,44.3106627055895,1305741.58604722,0.0,1.0
2011-03-18,68.81,69.06,68.2,68.41,1576700,44.6088763829059,44.7709490336213,44.2134191151603,44.3495601417612,2432088.31508642,0.0,1.0
2011-03-21,69.57,69.75,69.03,69.03,1003600,45.1015772410807,45.2182695495958,44.7515003155354,44.7515003155354,1548071.18222917,0.0,1.0
2011-03-22,69.15,69.75,69.05,69.51,940000,44.8292951878788,45.2182695495958,44.7644661275926,45.062679804909,1449967.02998747,0.0,1.0
2011-03-23,68.84,69.25,68.54,69.17,952400,44.6283251009917,44.894124248165,44.4338379201332,44.842260999936,1469094.25463836,0.0,1.0
2011-03-24,69.65,69.76,68.88,69.03,881800,45.1534404893096,45.2247524556244,44.6542567251062,44.7515003155354,1360192.4755776,0.0,1.0
2011-03-25,69.48,69.9,69.35,69.75,832900,45.0432310868231,45.315513140025,44.9589533084511,45.2182695495958,1284763.33965592,0.0,1.0
2011-03-28,69.68,70.0,69.63,69.65,824800,45.1728892073954,45.3803422003112,45.1404746772524,45.1534404893096,1272268.94290815,0.0,1.0
2011-03-29,70.0,70.18,69.67,69.69,1056600,45.3803422003112,45.4970345088262,45.1664063013668,45.1793721134241,1629824.64243059,0.0,1.0
2011-03-30,70.03,70.5,70.0,70.12,906300,45.399790918397,45.7044875017419,45.3803422003112,45.4581370726545,1397984.1694443,0.0,1.0
2011-03-31,70.07,70.35,69.88,70.0,627000,45.4257225425115,45.6072439113127,45.3025473279678,45.3803422003112,967158.859363979,0.0,1.0
2011-04-01,70.86,70.87,69.95,70.0,1192700,45.9378721187721,45.9443550248007,45.3479276701681,45.3803422003112,1839761.35815537,0.0,1.0
2011-04-04,70.61,70.87,70.33,70.82,688200,45.7757994680567,45.9443550248007,45.5942780992555,45.9119404946576,1061560.96812487,0.0,1.0
2011-04-05,69.69,70.46,69.58,70.46,1058100,45.1793721134241,45.6785558776275,45.1080601471093,45.6785558776275,1632138.4196061,0.0,1.0
2011-04-06,70.39,70.53,69.72,69.8,849100,45.6331755354272,45.7239362198278,45.1988208315099,45.2506840797388,1309752.13315144,0.0,1.0
2011-04-07,70.17,70.39,69.6,70.21,970000,45.4905516027976,45.6331755354272,45.1210259591665,45.5164832269121,1496242.5734977,0.0,1.0
2011-04-08,69.42,69.9,68.81,68.81,1568300,45.0043336506514,45.315513140025,44.6088763829059,44.6088763829059,2419131.16290356,0.0,1.0
2011-04-11,69.94,70.41,69.61,69.62,889300,45.3414447641395,45.6461413474844,45.1275088651951,45.1339917712238,1371761.36145516,0.0,1.0
2011-04-12,70.14,70.55,69.84,70.07,997700,45.4711028847118,45.736902031885,45.2766157038533,45.4257225425115,1538970.32533882,0.0,1.0
2011-04-13,69.42,70.44,69.31,70.21,862200,45.0043336506514,45.6655900655702,44.9330216843367,45.5164832269121,1329959.12048425,0.0,1.0
2011-04-14,69.64,69.79,69.11,69.22,910800,45.146957583281,45.2442011737102,44.8033635637643,44.8746755300791,1404925.50097083,0.0,1.0
2011-04-15,69.64,70.0,69.62,69.85,1287600,45.146957583281,45.3803422003112,45.1339917712238,45.2830986098819,1986146.32745942,0.0,1.0
2011-04-18,69.23,69.53,68.87,69.3,1084000,44.8811584361077,45.0756456169662,44.6477738190776,44.926538778308,1672089.63883661,0.0,1.0
2011-04-19,68.79,69.61,68.55,69.3,1132200,44.5959105708486,45.1275088651951,44.4403208261619,44.926538778308,1746439.01207639,0.0,1.0
2011-04-20,69.27,69.55,68.98,69.25,902100,44.9070900602222,45.0886114290234,44.7190857853923,44.894124248165,1391505.59335286,0.0,1.0
2011-04-21,69.52,69.77,69.21,69.39,634000,45.0691627109376,45.231235361653,44.8681926240505,44.9848849325656,977956.486183035,0.0,1.0
2011-04-25,68.54,69.65,68.28,68.77,888800,44.7903977517071,45.5157747797841,44.6204896190044,44.9407010998672,1360076.15600329,0.55,1.0
2011-04-26,68.56,69.25,68.47,68.77,1000000,44.8034676080688,45.2543776525491,44.744653254441,44.9407010998672,1530238.69937364,0.0,1.0
2011-04-27,69.23,69.34,68.67,68.8,698400,45.2413077961874,45.313192006177,44.8753518180585,44.9603058844098,1068718.70764255,0.0,1.0
2011-04-28,69.79,69.81,68.96,69.02,1160200,45.6072637743163,45.620333630678,45.0648647353038,45.104074304389,1775382.93901329,0.0,1.0
2011-04-29,69.66,70.0,69.44,69.57,700000,45.5223097079649,45.7444972661146,45.3785412879857,45.4634953543371,1071167.08956154,0.0,1.0
2011-05-02,69.99,70.25,69.62,69.77,957300,45.7379623379338,45.9078704706365,45.4961699952414,45.5941939179545,1464897.50691038,0.0,1.0
2011-05-03,67.47,67.85,66.72,67.48,2890400,44.0911604363536,44.3394877072268,43.6010408227881,44.0976953645345,4423001.93666955,0.0,1.0
2011-05-04,67.89,68.1,67.31,67.49,1166600,44.3656274199503,44.5028609117487,43.9866015854597,44.1042302927154,1785176.46668928,0.0,1.0
2011-05-05,68.44,69.0,67.36,67.53,1385900,44.7250484698984,45.0910044480273,44.019276226364,44.1303700054389,2120757.81346192,0.0,1.0
2011-05-06,68.63,68.95,68.17,68.81,965400,44.849212105335,45.0583298071229,44.5486054090148,44.9668408125907,1477292.4403753,0.0,1.0
2011-05-09,69.46,69.54,68.53,68.53,1291100,45.3916111443475,45.4438905697945,44.7838628235262,44.7838628235262,1975691.1847613,0.0,1.0
2011-05-10,69.52,69.88,69.08,69.31,1144900,45.4308207134327,45.6660781279441,45.1432838734743,45.2935872216344,1751970.28691287,0.0,1.0
2011-05-11,69.63,70.05,69.37,69.54,891100,45.5027049234223,45.777171907019,45.3327967907196,45.4438905697945,1363595.70501185,0.0,1.0
2011-05-12,70.83,70.94,69.58,69.63,998000,46.2868963051271,46.3587805151167,45.4700302825179,45.5027049234223,1527178.22197489,0.0,1.0
2011-05-13,70.94,71.0,70.57,70.75,823000,46.3587805151167,46.397990084202,46.1169881724244,46.2346168796801,1259386.4495845,0.0,1.0
2011-05-16,70.77,70.99,70.52,70.64,659400,46.2476867360419,46.3914551560211,46.0843135315201,46.1627326696905,1009039.39836697,0.0,1.0
2011-05-17,70.73,71.0,70.5,70.5,641100,46.2215470233184,46.397990084202,46.0712436751583,46.0712436751583,981036.030168437,0.0,1.0
2011-05-18,70.35,70.75,70.01,70.74,837500,45.9732197524452,46.2346168796801,45.7510321942955,46.2280819514993,1281574.91072542,0.0,1.0
2011-05-19,70.57,70.96,70.43,70.68,1155200,46.1169881724244,46.3718503714785,46.0254991778922,46.188872382414,1767731.74551642,0.0,1.0
2011-05-20,69.95,70.74,69.89,70.57,1193900,45.7118226252103,46.2280819514993,45.672613056125,46.1169881724244,1826951.98318218,0.0,1.0
2011-05-23,70.13,70.25,69.52,69.62,894900,45.829451332466,45.9078704706365,45.4308207134327,45.4961699952414,1369410.61206946,0.0,1.0
2011-05-24,70.35,70.5,70.0,70.1,843800,45.9732197524452,46.0712436751583,45.7444972661146,45.8098465479234,1291215.41453147,0.0,1.0
2011-05-25,69.71,70.36,69.35,70.35,993800,45.5549843488693,45.9797546806261,45.3197269343579,45.9732197524452,1520751.21943752,0.0,1.0
2011-05-26,69.43,69.66,69.15,69.56,980500,45.3720063598048,45.5223097079649,45.1890283707404,45.4569604261562,1500399.04473585,0.0,1.0
2011-05-27,69.29,69.64,69.13,69.43,625000,45.2805173652726,45.5092398516032,45.1759585143786,45.3720063598048,956399.187108521,0.0,1.0
2011-05-31,70.48,70.49,69.34,69.64,1146400,46.0581738187966,46.0647087469774,45.313192006177,45.5092398516032,1754265.64496193,0.0,1.0
2011-06-01,69.34,70.4,69.3,70.3,739000,45.313192006177,46.0058943933496,45.2870522934535,45.9405451115408,1130846.39883711,0.0,1.0
2011-06-02,68.6,69.5,68.4,69.4,1013700,44.8296073207923,45.417750857071,44.6989087571749,45.3524015752622,1551202.96955505,0.0,1.0
2011-06-03,67.48,68.17,67.43,67.69,1336200,44.0976953645345,44.5486054090148,44.0650207236301,44.2349288563328,2044704.95010305,0.0,1.0
2011-06-06,67.27,67.5,66.94,67.38,1092300,43.9604618727362,44.1107652208963,43.7448092427673,44.0323460827258,1671479.73132582,0.0,1.0
2011-06-07,67.37,67.56,67.12,67.47,1109900,44.0258111545449,44.1499747899815,43.8624379500231,44.0911604363536,1698411.9324348,0.0,1.0
2011-06-08,66.84,66.97,66.23,66.66,1360700,43.6794599609586,43.76441402731,43.2808293419253,43.5618312537029,2082195.7982377,0.0,1.0
2011-06-09,67.1,67.5,66.76,66.84,979600,43.8493680936613,44.1107652208963,43.6271805355116,43.6794599609586,1499021.82990641,0.0,1.0
2011-06-10,66.62,67.05,66.59,66.82,737600,43.5356915409794,43.8166934527569,43.5160867564368,43.6663901045969,1128704.06465799,0.0,1.0
2011-06-13,66.76,67.06,66.45,66.76,703400,43.6271805355116,43.8232283809378,43.4245977619045,43.6271805355116,1076369.90113941,0.0,1.0
2011-06-14,67.04,67.37,66.93,67.11,919700,43.8101585245761,44.0258111545449,43.7382743145865,43.8559030218422,1407360.53181393,0.0,1.0
2011-06-15,66.3,66.98,65.97,66.63,948200,43.3265738391914,43.7709489554908,43.1109212092226,43.5422264691603,1450972.33474608,0.0,1.0
2011-06-16,66.81,66.91,66.09,66.09,871700,43.659855176416,43.7252044582247,43.1893403473931,43.1893403473931,1333909.074244,0.0,1.0
2011-06-17,67.54,67.98,66.84,66.94,1602300,44.1369049336198,44.4244417735782,43.6794599609586,43.7448092427673,2451901.46800637,0.0,1.0
2011-06-20,67.86,68.1,67.38,67.5,664100,44.3460226354077,44.5028609117487,44.0323460827258,44.1107652208963,1016231.52025403,0.0,1.0
2011-06-21,67.78,68.22,67.72,68.22,620300,44.2937432099607,44.5812800499192,44.2545336408755,44.5812800499192,949207.065221465,0.0,1.0
2011-06-22,67.43,68.05,67.36,67.77,480400,44.0650207236301,44.4701862708443,44.019276226364,44.2872082817798,735126.671179094,0.0,1.0
2011-06-23,67.23,67.36,66.46,66.9,839200,43.9343221600127,44.019276226364,43.4311326900854,43.7186695300438,1284176.31651435,0.0,1.0
2011-06-24,66.29,67.39,66.24,67.26,1813000,43.3200389110106,44.0388810109066,43.2873642701062,43.9539269445553,2774322.7619644,0.0,1.0
2011-06-27,66.25,66.69,66.22,66.52,821200,43.2938991982871,43.5814360382455,43.2742944137444,43.4703422591706,1256632.01992563,0.0,1.0
2011-06-28,66.56,66.59,66.15,66.59,805000,43.4964819718941,43.5160867564368,43.2285499164783,43.5160867564368,1231842.15299578,0.0,1.0
2011-06-29,67.4,67.63,66.79,66.89,978600,44.0454159390875,44.1957192872476,43.6467853200542,43.712134601863,1497491.59120704,0.0,1.0
2011-06-30,67.44,67.74,67.33,67.52,760000,44.071555651811,44.2676034972372,43.9996714418214,44.123835077258,1162981.41152396,0.0,1.0
2011-07-01,68.27,68.28,67.13,67.17,722600,44.6139546908235,44.6204896190044,43.8689728782039,43.8951125909274,1105750.48416739,0.0,1.0
2011-07-05,67.97,68.44,67.87,68.38,542300,44.4179068453973,44.7250484698984,44.3525575635886,44.6858389008131,829848.446670322,0.0,1.0
2011-07-06,68.18,68.53,67.7,67.91,1062400,44.5551403371957,44.7838628235262,44.2414637845137,44.3786972763121,1625725.59421455,0.0,1.0
2011-07-07,68.36,68.74,67.99,68.56,928900,44.6727690444514,44.9210963153246,44.4309767017591,44.8034676080688,1421438.72784817,0.0,1.0
2011-07-08,68.12,68.36,67.79,67.91,1336200,44.5159307681104,44.6727690444514,44.3002781381416,44.3786972763121,2044704.95010305,0.0,1.0
2011-07-11,70.05,71.98,67.74,67.81,5612000,45.777171907019,47.0384130459276,44.2676034972372,44.3133479945033,8587699.58088483,0.0,1.0
2011-07-12,70.14,71.0,69.53,70.0,2812400,45.8359862606469,46.397990084202,45.4373556416136,45.7444972661146,4303643.3181184,0.0,1.0
2011-07-13,68.99,70.23,68.84,69.84,1811900,45.0844695198464,45.8948006142747,44.9864455971333,45.6399384152207,2772639.49939509,0.0,1.0
2011-07-14,68.43,69.27,68.4,69.17,3274400,44.7185135417175,45.2674475089109,44.6989087571749,45.2020982271021,5010613.59722903,0.0,1.0
2011-07-15,74.55,75.1,72.47,74.35,18113700,48.7178895884121,49.0773106383601,47.3586245267904,48.5871910247946,27718284.7288442,0.0,1.0
2011-07-18,73.04,73.49,72.5,73.32,4978700,47.7311154331002,48.0251872012395,47.378229311333,47.9140934221646,7618599.41257151,0.0,1.0
2011-07-19,72.57,73.48,71.52,72.5,2945100,47.4239738085991,48.0186522730586,46.7378063496074,47.378229311333,4506705.99352529,0.0,1.0
2011-07-20,74.34,75.44,74.15,74.83,5702400,48.5806560966137,49.2994981965098,48.4564924611771,48.9008675774765,8726033.15930822,0.0,1.0
2011-07-21,74.22,74.8,74.0,74.3,1461000,48.5022369584433,48.8812627929339,48.358468538464,48.5545163838902,2235678.73978488,0.0,1.0
2011-07-22,74.36,74.59,73.82,74.57,1567700,48.5937259529755,48.7440293011356,48.2408398312083,48.7309594447738,2398955.20900805,0.0,1.0
2011-07-25,72.69,73.57,72.55,73.13,1344000,47.894488637622,48.4743091081284,47.8022444718596,48.1843988728752,2039803.80162695,0.6,1.0
2011-07-26,73.3,73.32,72.54,72.58,1374800,48.2964096455866,48.3095873835527,47.7956556028766,47.8220110788087,2086549.30541423,0.0,1.0
2011-07-27,73.63,73.87,72.76,72.97,1902200,48.5138423220265,48.6719751776192,47.9406107205032,48.0789769691468,2886990.17221338,0.0,1.0
2011-07-28,72.69,73.77,72.67,73.31,823100,47.894488637622,48.6060864877889,47.881310899656,48.3029985145697,1249228.05738031,0.0,1.0
2011-07-29,71.59,72.88,71.59,72.38,1485800,47.1697130494891,48.0196771482995,47.1697130494891,47.6902336991482,2255015.24438788,0.0,1.0
2011-08-01,71.12,72.2,70.8,72.14,1372000,46.8600362072868,47.5716340574537,46.6491923998299,47.5321008435555,2082299.71416084,0.0,1.0
2011-08-02,70.29,71.14,69.99,70.79,1186000,46.3131600816956,46.8732139452529,46.1154940122048,46.6426035308469,1800005.43804283,0.0,1.0
2011-08-03,68.88,70.61,68.44,70.45,2762900,45.3841295550888,46.5240038891524,45.0942193198356,46.418581985424,4193284.16928206,0.0,1.0
2011-08-04,64.82,68.24,64.29,68.19,3877700,42.7090487479799,44.9624419401751,42.3598386918795,44.9294975952599,5885228.57259584,0.0,1.0
2011-08-05,67.18,67.68,65.1,66.27,3012500,44.2640218279742,44.5934652771256,42.8935370795047,43.6644347505188,4572104.8752985,0.0,1.0
2011-08-08,64.08,66.75,64.02,66.21,2023700,42.2214724432359,43.9807004617041,42.1819392293378,43.6249015366206,3071392.07838724,0.0,1.0
2011-08-09,67.2,67.24,63.64,64.75,2418300,44.2771995659403,44.3035550418724,41.9315622079827,42.6629266650987,3670280.90288277,0.0,1.0
2011-08-10,65.28,67.07,65.19,66.59,1854200,43.0121367211991,44.1915442691609,42.9528369003519,43.8752785579757,2814140.03644099,0.0,1.0
2011-08-11,67.75,68.54,65.48,65.51,1618000,44.6395873600068,45.1601080096659,43.1439141008597,43.1636807078088,2455656.65999434,0.0,1.0
2011-08-12,67.65,68.36,67.34,68.24,1121400,44.5736986701765,45.0415083679714,44.3694437317027,44.9624419401751,1701961.29698248,0.0,1.0
2011-08-15,69.95,70.8,68.12,68.13,1781200,46.0891385362727,46.6491923998299,44.8833755123788,44.8899643813618,2703347.12162047,0.0,1.0
2011-08-16,68.99,70.34,68.93,69.67,2060200,45.4566071139021,46.3461044266107,45.4170739000039,45.9046502047479,3126788.5357975,0.0,1.0
2011-08-17,66.85,69.59,65.1,69.27,2820100,44.0465891515343,45.8519392528837,42.8935370795047,45.6410954454268,4280097.24774417,0.0,1.0
2011-08-18,64.12,66.08,63.56,65.83,2390300,42.247827919168,43.5392462398413,41.8788512561185,43.3745245152656,3627784.99034888,0.0,1.0
2011-08-19,64.0,65.78,63.76,65.02,3420400,42.1687614913717,43.3415801703505,42.0106286357791,42.8408261276404,5191179.25824763,0.0,1.0
2011-08-22,64.61,65.16,63.75,65.05,1491700,42.5706824993363,42.9330702934028,42.004039766796,42.8605927345895,2263969.74024324,0.0,1.0
2011-08-23,65.77,65.84,64.58,65.11,950200,43.3349913013675,43.3811133842486,42.5509158923873,42.9001259484877,1442129.14606095,0.0,1.0
2011-08-24,66.06,66.25,65.19,65.68,820000,43.5260685018752,43.6512570125527,42.9528369003519,43.2756914805202,1244523.15277835,0.0,1.0
2011-08-25,65.91,66.67,65.16,66.28,1074200,43.4272354671298,43.9279895098399,42.9330702934028,43.6710236195018,1630325.33013963,0.0,1.0
2011-08-26,67.14,67.37,65.07,65.6,997700,44.2376663520421,44.3892103386518,42.8737704725556,43.222980528656,1514220.42625239,0.0,1.0
2011-08-29,68.63,68.64,67.32,67.51,1079300,45.2194078305131,45.2259966994962,44.3562659937366,44.4814545044141,1638065.65706545,0.0,1.0
2011-08-30,70.52,72.34,67.94,68.5,5225300,46.4647040683052,47.6638782232161,44.7647758706843,45.1337525337338,7930496.13440572,0.0,1.0
2011-08-31,69.7,70.95,69.6,70.54,2230100,45.924416811697,46.7480254345754,45.8585281218667,46.4778818062713,3384647.66220852,0.0,1.0
2011-09-01,69.01,70.32,68.97,69.69,1250700,45.4697848518681,46.3329266886447,45.443429375936,45.917827942714,1898201.35021936,0.0,1.0
2011-09-02,68.59,69.29,68.03,68.33,768800,45.193052354581,45.6542731833929,44.8240756915315,45.0217417610223,1166816.3412878,0.0,1.0
2011-09-06,68.47,68.59,66.59,66.59,1094400,45.1139859267847,45.193052354581,43.8752785579757,43.8752785579757,1660983.09561051,0.0,1.0
2011-09-07,69.69,70.12,68.6,68.74,968200,45.917827942714,46.2011493089841,45.199641223564,45.2918853893264,1469447.9469756,0.0,1.0
2011-09-08,68.91,70.03,68.88,69.21,1300000,45.4038961620379,46.1418494881369,45.3841295550888,45.6015622315287,1973024.51050225,0.0,1.0
2011-09-09,67.48,68.59,67.15,68.37,797600,44.461687897465,45.193052354581,44.2442552210252,45.0480972369544,1210526.42275123,0.0,1.0
2011-09-12,67.75,67.8,66.74,67.0,621900,44.6395873600068,44.6725317049219,43.9741115927211,44.1454221862798,943864.57160104,0.0,1.0
2011-09-13,68.15,68.21,67.24,67.67,528400,44.9031421193278,44.942675333226,44.3035550418724,44.5868764081426,801958.577961071,0.0,1.0
2011-09-14,68.37,69.13,67.29,68.15,876600,45.0480972369544,45.5488512796645,44.3364993867875,44.9031421193278,1330425.60454329,0.0,1.0
2011-09-15,68.71,68.95,67.76,68.84,747000,45.2721187823773,45.43025163797,44.6461762289898,45.3577740791567,1133730.23795784,0.0,1.0
2011-09-16,69.47,70.0,68.84,69.14,1391000,45.7728728250874,46.1220828811878,45.3577740791567,45.5554401486475,2111136.22623741,0.0,1.0
2011-09-19,68.83,69.2,68.53,68.75,757200,45.3511852101737,45.5949733625457,45.1535191406829,45.2984742583094,1149210.89180947,0.0,1.0
2011-09-20,68.76,69.85,68.75,68.98,805100,45.3050631272925,46.0232498464424,45.2984742583094,45.4500182449191,1221909.25646567,0.0,1.0
2011-09-21,66.75,69.1,66.71,68.65,749200,43.9807004617041,45.5290846727154,43.954344985772,45.2325855684792,1137069.20251407,0.0,1.0
2011-09-22,66.13,66.64,65.46,65.6,1116200,43.5721905847564,43.9082229028908,43.1307363628936,43.222980528656,1694069.19894048,0.0,1.0
2011-09-23,69.4,69.61,66.49,66.49,1579000,45.7267507422062,45.8651169908498,43.8093898681454,43.8093898681454,2396465.92467928,0.0,1.0
2011-09-26,66.44,66.49,63.96,64.8,3390300,43.7764455232303,43.8093898681454,42.1424060154396,42.6958710100138,5145496.15227368,0.0,1.0
2011-09-27,67.37,68.27,66.75,67.55,1507800,44.3892103386518,44.9822085471242,43.9807004617041,44.5078099803462,2288404.88995023,0.0,1.0
2011-09-28,66.2,67.68,66.12,67.39,789100,43.6183126676376,44.5934652771256,43.5656017157734,44.4023880766178,1197625.87787487,0.0,1.0
2011-09-29,66.9,67.84,66.01,66.95,948100,44.0795334964495,44.698887180854,43.4931241569601,44.1124778413646,1438941.95262091,0.0,1.0
2011-09-30,66.33,67.6,66.27,66.39,1188100,43.703967964417,44.5407543252614,43.6644347505188,43.7435011783151,1803192.63148287,0.0,1.0
2011-10-03,64.55,66.77,64.48,65.77,1016100,42.5311492854382,43.9938781996701,42.485027202557,43.3349913013675,1542146.3116318,0.0,1.0
2011-10-04,65.24,65.37,63.5,63.84,1500000,42.985781245267,43.0714365420464,41.8393180422204,42.0633395876433,2276566.74288722,0.0,1.0
2011-10-05,65.82,66.06,64.91,65.5,1010500,43.3679356462826,43.5260685018752,42.7683485688271,43.1570918388257,1533647.12912502,0.0,1.0
2011-10-06,67.37,67.41,65.58,65.69,849400,44.3892103386518,44.4155658145839,43.2098027906899,43.2822803495032,1289143.86093893,0.0,1.0
2011-10-07,66.53,67.6,66.43,67.6,1112700,43.8357453440775,44.5407543252614,43.7698566542472,44.5407543252614,1688757.20987374,0.0,1.0
2011-10-10,67.27,67.59,66.72,67.25,875300,44.3233216488215,44.5341654562783,43.960933854755,44.3101439108554,1328452.58003279,0.0,1.0
2011-10-11,67.16,67.52,66.82,66.98,639200,44.2508440900082,44.4880433733971,44.0268225445853,44.1322444483137,970120.974702339,0.0,1.0
2011-10-12,66.81,67.5,66.81,67.24,899700,44.0202336756022,44.4748656354311,44.0202336756022,44.3035550418724,1365484.73238375,0.0,1.0
2011-10-13,66.71,66.98,66.41,66.82,877000,43.954344985772,44.1322444483137,43.7566789162812,44.0268225445853,1331032.68900806,0.0,1.0
2011-10-14,68.1,68.33,67.12,67.36,1076200,44.8701977744127,45.0217417610223,44.2244886140761,44.3826214696687,1633360.75246348,0.0,1.0
2011-10-17,67.2,68.2,66.96,67.95,975800,44.2771995659403,44.936086464243,44.1190667103476,44.7713647396673,1480982.55180623,0.0,1.0
2011-10-18,67.86,68.34,67.04,67.42,705200,44.7120649188201,45.0283306300053,44.1717776622119,44.4221546835669,1070289.91138938,0.0,1.0
2011-10-19,67.69,68.49,67.57,68.0,661100,44.6000541461086,45.1271636647507,44.5209877183123,44.8043090845824,1003358.84914849,0.0,1.0
2011-10-20,68.31,68.38,67.6,67.6,732100,45.0085640230563,45.0546861059374,44.5407543252614,44.5407543252614,1111116.34164515,0.0,1.0
2011-10-21,69.56,69.61,68.72,68.86,1261900,45.8321726459346,45.8651169908498,45.2787076513604,45.3709518171227,1915199.71523292,0.0,1.0
2011-10-24,67.8,68.37,67.31,67.31,1211400,45.0678638439035,45.4467529647151,44.7421521435567,44.7421521435567,1822427.62347189,0.6,1.0
2011-10-25,67.35,68.13,67.23,67.75,703800,44.7687408537891,45.2872207033207,44.6889747230919,45.034627956113,1058795.24632617,0.0,1.0
2011-10-26,68.63,68.67,67.25,67.92,764300,45.6195795812256,45.646168291458,44.7022690782081,45.1476299746007,1149811.31964633,0.0,1.0
2011-10-27,67.43,69.42,67.01,69.41,1641600,44.8219182742539,46.1447066083154,44.5427368168138,46.1380594307573,2469619.60268405,0.0,1.0
2011-10-28,66.23,68.05,65.92,67.84,1830700,44.0242569672821,45.234043282856,43.8181944629811,45.0944525541359,2754101.24673106,0.0,1.0
2011-10-31,66.94,67.66,66.25,66.44,1282200,44.4962065739071,44.9748033580901,44.0375513223983,44.1638476960022,1928938.99522508,0.0,1.0
2011-11-01,65.86,66.45,65.2,66.0,1531100,43.7783113976325,44.1704948735603,43.3395976787981,43.8713718834459,2303383.63405797,0.0,1.0
2011-11-02,65.0,67.46,64.95,67.24,1871500,43.2066541276361,44.8418598069282,43.1734182398456,44.69562190065,2815480.68130069,0.0,1.0
2011-11-03,63.97,65.55,63.85,65.11,2053100,42.521994839152,43.5722488933315,42.4422287084549,43.2797730807752,3088679.3410518,0.0,1.0
2011-11-04,65.0,65.07,63.85,63.97,1443300,43.2066541276361,43.2531843705428,42.4422287084549,42.521994839152,2171297.49790076,0.0,1.0
2011-11-07,65.8,65.98,65.1,65.1,1948600,43.7384283322839,43.8580775283297,43.2731259032171,43.2731259032171,2931469.75986242,0.0,1.0
2011-11-08,65.64,66.12,65.27,66.01,1007800,43.6320734913544,43.9511380141431,43.3861279217047,43.878019061004,1516132.20978618,0.0,1.0
2011-11-09,64.41,65.42,64.1,64.91,1502100,42.8144706517083,43.4858355850762,42.6084081474073,43.1468295296132,2259756.09478053,0.0,1.0
2011-11-10,65.37,65.86,64.68,64.72,1466100,43.4525996972857,43.7783113976325,42.993944445777,43.0205331560094,2205597.77016027,0.0,1.0
2011-11-11,65.63,65.95,65.19,65.51,1082600,43.6254263137963,43.8381359956554,43.33295050124,43.5456601830991,1628661.17316384,0.0,1.0
2011-11-14,65.88,66.15,65.3,65.6,1459000,43.7916057527487,43.9710795468174,43.406069454379,43.605484781122,2194916.54502682,0.0,1.0
2011-11-15,65.0,65.85,64.96,65.79,1307600,43.2066541276361,43.7716642200744,43.1800654174037,43.7317811547258,1967150.70204049,0.0,1.0
2011-11-16,64.92,65.51,64.64,64.82,1275000,43.1534767071713,43.5456601830991,42.9673557355446,43.0870049315903,1918107.33030103,0.0,1.0
2011-11-17,64.96,65.2,64.44,65.01,901800,43.1800654174037,43.3395976787981,42.8344121843826,43.2133013051942,1356666.03173762,0.0,1.0
2011-11-18,64.67,65.25,64.55,65.1,1114800,42.9872972682189,43.3728335665886,42.9075311375217,43.2731259032171,1677102.78574085,0.0,1.0
2011-11-21,64.15,64.52,63.1,64.36,1366600,42.6416440351978,42.8875896048474,41.9436903915975,42.7812347639178,2055910.17850148,0.0,1.0
2011-11-22,64.25,64.68,63.93,64.07,719300,42.7081158107788,42.993944445777,42.4954061289196,42.588466614733,1082113.413871,0.0,1.0
2011-11-23,63.71,64.21,63.06,63.74,860400,42.3491682226415,42.6815271005464,41.9171016813651,42.3691097553158,1294383.95842432,0.0,1.0
2011-11-25,63.97,64.59,63.53,63.53,321400,42.521994839152,42.9341198477541,42.2295190265957,42.2295190265957,483513.487026471,0.0,1.0
2011-11-28,64.59,65.04,64.35,65.03,991000,42.9341198477541,43.2332428378685,42.7745875863597,43.2265956603104,1490858.32496339,0.0,1.0
2011-11-29,65.0,65.2,64.67,64.88,1085500,43.2066541276361,43.3395976787981,42.9872972682189,43.1268879969389,1633023.92709158,0.0,1.0
2011-11-30,64.96,65.93,64.9,65.8,1990300,43.1800654174037,43.8248416405392,43.1401823520551,43.7384283322839,2994203.15254756,0.0,1.0
2011-12-01,64.91,65.98,64.83,65.11,1867600,43.1468295296132,43.8580775283297,43.0936521091484,43.2797730807752,2809613.52946683,0.0,1.0
2011-12-02,65.21,65.64,65.15,65.43,1067200,43.3462448563562,43.6320734913544,43.3063617910076,43.4924827626343,1605493.44540961,0.0,1.0
2011-12-05,65.09,65.9,65.01,65.89,1399300,43.266478725659,43.8049001078649,43.2133013051942,43.7982529303068,2105103.99003155,0.0,1.0
2011-12-06,65.6,65.89,65.06,65.2,1592000,43.605484781122,43.7982529303068,43.2465371929847,43.3395976787981,2395001.46654058,0.0,1.0
2011-12-07,65.5,65.59,65.16,65.44,1745100,43.539013005541,43.5988376035639,43.3130089685657,43.4991299401924,2625324.78596731,0.0,1.0
2011-12-08,64.94,65.57,64.8,65.42,1045600,43.1667710622875,43.5855432484477,43.0737105764741,43.4858355850762,1572998.45063746,0.0,1.0
2011-12-09,65.03,65.38,64.99,65.0,801400,43.2265956603104,43.4592468748438,43.200006950078,43.2066541276361,1205624.48196333,0.0,1.0
2011-12-12,64.99,65.08,64.55,64.88,869900,43.200006950078,43.2598315481009,42.9075311375217,43.1268879969389,1308675.73853244,0.0,1.0
2011-12-13,64.68,65.3,64.57,65.1,1064900,42.993944445777,43.406069454379,42.9208254926379,43.2731259032171,1602033.33022554,0.0,1.0
2011-12-14,64.97,65.21,64.5,64.61,1492400,43.1867125949618,43.3462448563562,42.8742952497312,42.9474142028703,2245163.43509118,0.0,1.0
2011-12-15,65.27,65.46,65.0,65.15,1388100,43.3861279217047,43.5124242953086,43.2066541276361,43.3063617910076,2088254.73348303,0.0,1.0
2011-12-16,65.0,65.47,64.86,65.42,1877100,43.2066541276361,43.5190714728667,43.1135936418227,43.4858355850762,2823905.30957495,0.0,1.0
2011-12-19,64.98,65.33,64.91,64.95,1211500,43.1933597725199,43.4260109870533,43.1468295296132,43.1734182398456,1822578.06326251,0.0,1.0
2011-12-20,65.41,65.51,65.14,65.19,1103200,43.4791884075181,43.5456601830991,43.2997146134495,43.33295050124,1659651.77002988,0.0,1.0
2011-12-21,65.5,65.65,65.35,65.36,1320400,43.539013005541,43.6387206689125,43.4393053421695,43.4459525197276,1986406.99523881,0.0,1.0
2011-12-22,66.17,66.39,65.63,65.84,1359800,43.9843739019336,44.1306118082117,43.6254263137963,43.7650170425163,2045680.27273987,0.0,1.0
2011-12-23,66.59,66.75,66.06,66.53,1010200,44.2635553593737,44.3699102003032,43.9112549487945,44.2236722940251,1519742.76476086,0.0,1.0
2011-12-27,66.81,67.0,66.53,66.57,507400,44.4097932656518,44.5360896392557,44.2236722940251,44.2502610042575,763331.497564504,0.0,1.0
2011-12-28,66.43,67.0,66.34,66.94,476300,44.1572005184441,44.5360896392557,44.0973759204212,44.4962065739071,716544.72268422,0.0,1.0
2011-12-29,66.95,67.08,66.43,66.48,725900,44.5028537514652,44.5892670597205,44.1572005184441,44.1904364062346,1092042.44005139,0.0,1.0
2011-12-30,66.56,66.92,66.19,66.41,1045200,44.2436138266994,44.4829122187909,43.9976682570498,44.1439061633279,1572396.69147501,0.0,1.0
2012-01-03,67.52,67.68,66.71,67.14,1954200,44.8817428722768,44.9880977132063,44.3433214900708,44.6291501250691,2939894.38813668,0.0,1.0
2012-01-04,67.1,67.77,66.93,67.33,1168400,44.6025614148367,45.0479223112292,44.489559396349,44.7554464986729,1757738.5135088,0.0,1.0
2012-01-05,67.19,67.3,66.61,66.87,683400,44.6623860128595,44.7355049659986,44.2768497144899,44.4496763310004,1028105.52904135,0.0,1.0
2012-01-06,67.16,67.39,66.37,67.17,1236400,44.6424444801852,44.7953295640215,44.1173174530955,44.6490916577433,1860037.57112486,0.0,1.0
2012-01-09,67.38,67.45,66.88,67.32,650400,44.7886823864634,44.8352126293701,44.4563235085585,44.7487993211148,978460.398139442,0.0,1.0
2012-01-10,67.96,68.06,67.42,67.53,1198400,45.1742186848331,45.2406904604141,44.8152710966958,44.8883900498349,1802870.45069235,0.0,1.0
2012-01-11,67.93,67.97,67.51,67.8,994500,45.1542771521588,45.1808658623912,44.8750956947187,45.0678638439035,1496123.7176348,0.0,1.0
2012-01-12,68.37,68.44,67.71,67.99,3210500,45.4467529647151,45.4932832076218,45.0080392458806,45.1941602175074,4829869.47759329,0.0,1.0
2012-01-13,68.03,68.15,67.6,68.02,3588700,45.2207489277398,45.3005150584369,44.9349202927415,45.2141017501817,5398832.76568729,0.0,1.0
2012-01-17,68.93,69.05,68.19,68.48,4009700,45.8189949079686,45.8987610386657,45.3271037686693,45.5198719178542,6032184.28416316,0.0,1.0
2012-01-18,69.35,69.37,68.66,69.05,1122100,46.0981763654087,46.1114707205249,45.6395211138999,45.8987610386657,1688084.89045552,0.0,1.0
2012-01-19,70.24,70.3,69.31,69.45,1984100,46.6897751680794,46.729658233428,46.0715876551763,46.1646481409897,2984875.88552962,0.0,1.0
2012-01-20,69.99,70.22,69.34,70.22,1316500,46.5235957291269,46.6764808129632,46.0915291878506,46.6764808129632,1980539.84340495,0.0,1.0
2012-01-23,69.21,70.1,68.87,70.08,1144600,46.0051158795953,46.596714682266,45.77911184262,46.5834203271498,1721933.84334318,0.0,1.0
2012-01-24,68.63,68.93,67.97,68.56,1002400,46.0184102347115,46.2195689564136,45.5758610469669,45.9714731996477,1494938.90921309,0.6,1.0
2012-01-25,68.64,68.96,68.3,68.64,931700,46.0251155254349,46.2396848285838,45.7971356408392,46.0251155254349,1389499.78223647,0.0,1.0
2012-01-26,68.84,69.3,68.68,68.73,655100,46.159221339903,46.4676647131795,46.0519366883285,46.0854631419455,976989.704135568,0.0,1.0
2012-01-27,68.56,68.84,68.28,68.58,617600,45.9714731996477,46.159221339903,45.7837250593924,45.9848837810945,921063.717408223,0.0,1.0
2012-01-30,68.31,68.49,67.77,68.35,799900,45.8038409315626,45.9245361645839,45.4417552324989,45.8306620944562,1192938.58088542,0.0,1.0
2012-01-31,68.66,68.96,68.19,68.59,991000,46.0385261068817,46.2396848285838,45.7233774428818,45.9915890718179,1477937.40924797,0.0,1.0
2012-02-01,69.13,69.6,68.76,68.78,707200,46.3536747708816,46.6688234348815,46.1055790141157,46.1189895955625,1054689.54169543,0.0,1.0
2012-02-02,68.73,69.34,68.58,69.04,709200,46.0854631419455,46.4944858760731,45.9848837810945,46.293327154371,1057672.26098755,0.0,1.0
2012-02-03,69.86,70.89,69.52,69.98,1258400,46.84316099369,47.5338059382005,46.6151811090943,46.9236244823708,1876726.9786051,0.0,1.0
2012-02-06,69.41,69.71,69.24,69.56,1173800,46.5414229111369,46.742581632839,46.427432968839,46.6420022719879,1750557.95254821,0.0,1.0
2012-02-07,69.57,69.67,69.35,69.49,884300,46.6487075627113,46.7157604699454,46.5011911667965,46.5950652369241,1318809.3350131,0.0,1.0
2012-02-08,68.38,69.65,68.25,69.59,1182900,45.8507779666264,46.7023498884986,45.7636091872222,46.6621181441581,1764129.32532738,0.0,1.0
2012-02-09,68.45,68.6,67.9,68.38,795700,45.8977150016903,45.9982943625413,45.5289240119031,45.8507779666264,1186674.87037196,0.0,1.0
2012-02-10,67.75,68.18,67.47,68.02,701200,45.4283446510521,45.7166721521584,45.2405965107968,45.6093875005839,1045741.38381905,0.0,1.0
2012-02-13,68.07,68.22,67.89,68.1,486500,45.642913954201,45.743493315052,45.5222187211797,45.6630298263712,725546.467809424,0.0,1.0
2012-02-14,68.09,68.53,67.62,68.16,985500,45.6563245356478,45.9513573274775,45.3411758716478,45.7032615707116,1469734.93119463,0.0,1.0
2012-02-15,68.37,68.43,67.8,68.04,905900,45.844072675903,45.8843044202435,45.4618711046691,45.6227980820308,1351022.70336805,0.0,1.0
2012-02-16,68.61,68.7,68.14,68.37,525000,46.0049996532647,46.0653472697753,45.6898509892648,45.844072675903,782963.814182832,0.0,1.0
2012-02-17,68.49,68.88,68.16,68.88,838500,45.9245361645839,46.1860425027966,45.7032615707116,46.1860425027966,1250505.06322344,0.0,1.0
2012-02-21,67.71,68.76,67.6,68.67,664900,45.4015234881585,46.1055790141157,45.327765290201,46.0452313976051,991605.02866698,0.0,1.0
2012-02-22,67.61,67.82,67.2,67.7,808600,45.3344705809244,45.4752816861159,45.0595536612649,45.3948181974351,1205913.40980617,0.0,1.0
2012-02-23,68.11,68.41,67.46,67.68,801400,45.6697351170946,45.8708938387966,45.2338912200734,45.3814076159883,1195175.62035452,0.0,1.0
2012-02-24,67.79,68.15,67.69,68.12,1190300,45.4551658139457,45.6965562799882,45.3881129067117,45.676440407818,1775165.38670824,0.0,1.0
2012-02-27,67.29,67.79,67.2,67.5,1255400,45.1199012777756,45.4551658139457,45.0595536612649,45.260712382967,1872252.89966691,0.0,1.0
2012-02-28,67.81,67.88,67.27,67.4,803700,45.4685763953925,45.5155134304563,45.1064906963288,45.193659475733,1198605.74754046,0.0,1.0
2012-02-29,67.61,67.99,67.46,67.54,1274000,45.3344705809244,45.5892716284137,45.2338912200734,45.2875335458606,1899992.18908367,0.0,1.0
2012-03-01,67.75,67.93,67.44,67.6,887000,45.4283446510521,45.5490398840733,45.2204806386266,45.327765290201,1322836.00605747,0.0,1.0
2012-03-02,67.53,67.88,67.3,67.68,819000,45.2808282551372,45.5155134304563,45.126606568499,45.3814076159883,1221423.55012522,0.0,1.0
2012-03-05,67.92,68.11,67.45,67.5,538500,45.5423345933499,45.6697351170946,45.22718592935,45.260712382967,803097.169404677,0.0,1.0
2012-03-06,67.8,68.01,67.5,67.66,810200,45.4618711046691,45.6026822098605,45.260712382967,45.3679970345415,1208299.58523987,0.0,1.0
2012-03-07,67.56,67.82,67.32,67.71,904900,45.3009441273074,45.4752816861159,45.1400171499458,45.4015234881585,1349531.34372199,0.0,1.0
2012-03-08,67.81,67.92,67.35,67.8,650100,45.4685763953925,45.5423345933499,45.160133022116,45.4618711046691,969532.905905256,0.0,1.0
2012-03-09,67.91,67.92,67.46,67.81,621100,45.5356293026265,45.5423345933499,45.2338912200734,45.4685763953925,926283.476169442,0.0,1.0
2012-03-12,68.14,68.29,67.79,67.79,770700,45.6898509892648,45.7904303501158,45.4551658139457,45.4551658139457,1149390.8792204,0.0,1.0
2012-03-13,68.63,68.64,68.15,68.21,822300,46.0184102347115,46.0251155254349,45.6965562799882,45.7367880243286,1226345.03695722,0.0,1.0
2012-03-14,68.41,68.79,68.29,68.56,619600,45.8708938387966,46.1256948862859,45.7904303501158,45.9714731996477,924046.436700349,0.0,1.0
2012-03-15,68.75,68.88,68.33,68.41,663400,46.0988737233923,46.1860425027966,45.8172515130094,45.8708938387966,989367.989197888,0.0,1.0
2012-03-16,68.21,68.91,67.84,68.91,1235800,45.7367880243286,46.2061583749668,45.4886922675627,46.2061583749668,1843022.25060408,0.0,1.0
2012-03-19,67.84,68.28,67.43,68.21,995500,45.4886922675627,45.7837250593924,45.2137753479032,45.7367880243286,1484648.52765526,0.0,1.0
2012-03-20,68.08,68.18,67.42,67.49,808900,45.6496192449244,45.7166721521584,45.2070700571798,45.2540070922436,1206360.81769999,0.0,1.0
2012-03-21,68.29,68.6,67.81,68.0,683200,45.7904303501158,45.9982943625413,45.4685763953925,45.5959769191371,1018896.91018993,0.0,1.0
2012-03-22,68.21,68.36,67.92,67.92,630800,45.7367880243286,45.8373673851796,45.5423345933499,45.5423345933499,940749.664736249,0.0,1.0
2012-03-23,67.99,68.24,67.65,68.23,654500,45.5892716284137,45.7569038964988,45.3612917438181,45.7501986057754,976094.888347932,0.0,1.0
2012-03-26,68.32,68.47,67.87,68.14,905300,45.810546222286,45.9111255831371,45.5088081397329,45.6898509892648,1350127.88758042,0.0,1.0
2012-03-27,68.15,68.8,68.05,68.5,1005700,45.6965562799882,46.1324001770093,45.6295033727542,45.9312414553073,1499860.39604509,0.0,1.0
2012-03-28,68.41,68.71,68.2,68.2,995000,45.8708938387966,46.0720525604987,45.7300827336052,45.7300827336052,1483902.84783223,0.0,1.0
2012-03-29,68.35,68.65,67.68,68.21,995800,45.8306620944562,46.0318208161583,45.3814076159883,45.7367880243286,1485095.93554908,0.0,1.0
2012-03-30,68.75,68.98,68.45,68.57,790100,46.0988737233923,46.2530954100306,45.8977150016903,45.9781784903711,1178323.25635401,0.0,1.0
2012-04-02,69.32,70.09,68.31,68.48,1407800,46.4810752946263,46.9973826803283,45.8038409315626,45.9178308738605,2099536.10972684,0.0,1.0
2012-04-03,69.7,70.08,69.29,69.34,1021900,46.7358763421156,46.9906773896049,46.4609594224561,46.4944858760731,1524020.42231131,0.0,1.0
2012-04-04,69.06,69.53,69.05,69.42,689700,46.3067377358178,46.6218863998177,46.3000324450944,46.5481282018603,1028590.74788933,0.0,1.0
2012-04-05,68.96,69.0,68.31,69.0,1018100,46.2396848285838,46.2665059914774,45.8038409315626,46.2665059914774,1518353.25565627,0.0,1.0
2012-04-09,68.87,68.87,68.31,68.53,998800,46.1793372120732,46.1793372120732,45.8038409315626,45.9513573274775,1489570.01448726,0.0,1.0
2012-04-10,68.88,69.0,68.51,68.87,1213800,46.1860425027966,46.2665059914774,45.9379467460307,46.1793372120732,1810212.33839071,0.0,1.0
2012-04-11,69.48,69.53,69.07,69.1,912500,46.5883599462007,46.6218863998177,46.3134430265412,46.3335588987114,1360865.67703207,0.0,1.0
2012-04-12,69.85,69.85,69.08,69.51,3043100,46.8364557029666,46.8364557029666,46.3201483172646,46.6084758183709,4538356.53893291,0.0,1.0
2012-04-13,70.23,70.36,69.61,69.72,3412100,47.0912567504559,47.1784255298601,46.6755287256049,46.7492869235624,5088668.24832998,0.0,1.0
2012-04-16,70.08,70.4,69.93,70.33,3218800,46.9906773896049,47.2052466927538,46.8900980287538,47.1583096576899,4800388.42874609,0.0,1.0
2012-04-17,70.34,70.35,69.75,70.17,1048300,47.1650149484133,47.1717202391367,46.7694027957326,47.0510250061155,1563392.31696736,0.0,1.0
2012-04-18,70.39,70.55,69.93,70.18,540300,47.1985414020303,47.3058260536048,46.8900980287538,47.0577302968389,805781.61676759,0.0,1.0
2012-04-19,70.0,70.59,69.91,70.18,750900,46.9370350638176,47.3326472164984,46.876687447307,47.0577302968389,1119861.95822836,0.0,1.0
2012-04-20,70.24,70.65,69.95,70.19,1348400,47.0979620411793,47.3728789608388,46.9035086102006,47.0644355875623,2010949.34675073,0.0,1.0
2012-04-23,69.02,69.5,68.78,69.5,1002700,46.6822340163283,47.0068858901017,46.5199080794417,47.0068858901017,1482498.75907381,0.6,1.0
2012-04-24,69.43,69.57,69.12,69.26,744200,46.9595408251764,47.054230955027,46.7498698233645,46.844559953215,1100304.75366783,0.0,1.0
2012-04-25,69.82,69.98,69.44,69.75,486200,47.2233204726173,47.3315377638751,46.96630440588,47.175975407692,718850.001657212,0.0,1.0
2012-04-26,70.04,70.3,69.67,69.75,558700,47.3721192480967,47.5479723463906,47.1218667620631,47.175975407692,826041.743985777,0.0,1.0
2012-04-27,69.78,70.22,69.72,69.84,822300,47.1962661498028,47.4938637007618,47.1556846655812,47.2368476340245,1215776.13402453,0.0,1.0
2012-04-30,70.1,70.12,69.47,69.85,1293500,47.4127007323184,47.4262278937256,46.9865951479909,47.2436112147281,1912448.53382066,0.0,1.0
2012-05-01,70.02,70.49,69.9,69.99,1357100,47.3585920866895,47.6764803797593,47.2774291182462,47.3383013445787,2006481.56571165,0.0,1.0
2012-05-02,67.8,68.75,66.75,68.73,3932100,45.8570771704877,46.4996173373308,45.1469011966085,46.4860901759236,5813636.5518641,0.0,1.0
2012-05-03,67.03,68.19,66.72,67.94,1702100,45.3362814563096,46.1208568179286,45.1266104544976,45.9517673003383,2516566.40851654,0.0,1.0
2012-05-04,67.46,67.5,66.81,66.95,1507000,45.6271154265649,45.6541697493794,45.1874826808301,45.2821728106807,2228109.7336434,0.0,1.0
2012-05-07,68.17,68.25,67.3,67.42,1431000,46.1073296565213,46.1614383021502,45.5188981353071,45.6000611037505,2115743.21754725,0.0,1.0
2012-05-08,68.49,68.61,67.74,67.94,1486200,46.3237642390369,46.4049272074803,45.816495686266,45.9517673003383,2197356.79239603,0.0,1.0
2012-05-09,68.36,68.74,68.01,68.24,970100,46.23583768989,46.4928537566272,45.9991123652636,46.1546747214466,1434299.43769572,0.0,1.0
2012-05-10,68.52,68.86,68.36,68.68,711700,46.3440549811477,46.5740167250706,46.23583768989,46.4522722724055,1052253.28296882,0.0,1.0
2012-05-11,68.56,68.78,68.34,68.52,605400,46.3711093039622,46.5199080794417,46.2223105284827,46.3440549811477,895088.011113279,0.0,1.0
2012-05-14,69.07,69.23,68.31,68.34,1090700,46.7160519198464,46.8242692111042,46.2020197863719,46.2223105284827,1612607.35665883,0.0,1.0
2012-05-15,69.04,69.37,68.88,68.91,825800,46.6957611777356,46.9189593409548,46.5875438864778,46.6078346285886,1220950.90779211,0.0,1.0
2012-05-16,68.64,69.33,68.5,69.12,974400,46.4252179495911,46.8919050181403,46.3305278197405,46.7498698233645,1440657.0168959,0.0,1.0
2012-05-17,67.82,68.96,67.81,68.65,929700,45.8706043318949,46.6416525321067,45.8638407511913,46.4319815302947,1374567.76334988,0.0,1.0
2012-05-18,67.64,68.49,67.4,68.0,894000,45.7488598792299,46.3237642390369,45.5865339423432,45.9923487845599,1321785.0709205,0.0,1.0
2012-05-21,68.29,68.36,67.38,67.9,872400,46.1884926249647,46.23583768989,45.573006780936,45.9247129775238,1289849.32424054,0.0,1.0
2012-05-22,68.41,68.88,68.3,68.37,638400,46.269655593408,46.5875438864778,46.1952562056683,46.2426012705936,943878.735207661,0.0,1.0
2012-05-23,69.0,69.15,68.33,68.38,1400000,46.6687068549211,46.7701605654753,46.2155469477791,46.2493648512972,2069909.50703434,0.0,1.0
2012-05-24,69.19,69.74,68.86,69.0,936500,46.7972148882897,47.1692118269884,46.5740167250706,46.6687068549211,1384621.6095269,0.0,1.0
2012-05-25,69.59,70.07,69.23,69.23,908300,47.0677581164342,47.3924099902076,46.8242692111042,46.8242692111042,1342927.71802807,0.0,1.0
2012-05-29,69.51,69.83,69.1,69.34,902500,47.0136494708053,47.2300840533209,46.7363426619572,46.8986685988439,1334352.37864178,0.0,1.0
2012-05-30,68.84,69.69,68.84,69.27,1014900,46.5604895636633,47.1353939234703,46.5604895636633,46.8513235339186,1500536.54192083,0.0,1.0
2012-05-31,68.8,69.28,68.65,68.72,1321600,46.5334352408489,46.8580871146223,46.4319815302947,46.47932659522,1953994.57464042,0.0,1.0
2012-06-01,69.36,69.65,68.83,68.87,2599300,46.9121957602511,47.1083396006559,46.5537259829597,46.5807803057742,3843082.70116741,0.0,1.0
2012-06-04,69.98,70.07,69.08,69.08,1641400,47.3315377638751,47.3924099902076,46.72281550055,46.72281550055,2426821.04631869,0.0,1.0
2012-06-05,69.96,70.09,69.4,69.86,1133100,47.3180106024678,47.4059371516148,46.9392500830656,47.2503747954317,1675296.04458615,0.0,1.0
2012-06-06,71.05,71.06,70.06,70.22,1303400,48.0552408991615,48.0620044798651,47.385646409504,47.4938637007618,1927085.75104897,0.0,1.0
2012-06-07,71.35,71.5,70.79,71.32,1287300,48.2581483202699,48.3596020308241,47.8793878008676,48.237857578159,1903281.79171808,0.0,1.0
2012-06-08,71.82,71.94,71.13,71.25,773000,48.5760366133396,48.657199581783,48.1093495447904,48.1905125132338,1142885.74924111,0.0,1.0
2012-06-11,71.43,72.02,71.39,71.93,816100,48.3122569658988,48.7113082274119,48.2852026430843,48.6504360010794,1206609.39192195,0.0,1.0
2012-06-12,71.82,71.82,71.15,71.42,881900,48.5760366133396,48.5760366133396,48.1228767061977,48.3054933851952,1303895.13875256,0.0,1.0
2012-06-13,72.02,72.08,71.41,71.72,1546500,48.7113082274119,48.7518897116335,48.2987298044916,48.5084008063035,2286510.75187758,0.0,1.0
2012-06-14,73.06,73.23,72.14,72.2,1280800,49.4147206205875,49.5297014925489,48.7924711958552,48.8330526800769,1893671.49757828,0.0,1.0
2012-06-15,72.56,73.54,72.49,73.35,1650600,49.0765415854069,49.7393724943609,49.0291965204816,49.6108644609922,2440423.30879349,0.0,1.0
2012-06-18,72.85,72.86,72.29,72.68,808300,49.2726854258116,49.2794490065153,48.8939249064094,49.1577045538503,1195077.03895419,0.0,1.0
2012-06-19,72.23,72.99,72.22,72.66,1311800,48.8533434221877,49.3673755556622,48.8465798414841,49.144177392443,1939505.20809118,0.0,1.0
2012-06-20,71.89,72.19,71.33,72.13,1176700,48.6233816782649,48.8262890993733,48.2446211588627,48.7857076151516,1739758.94066237,0.0,1.0
2012-06-21,71.03,72.16,70.94,71.91,747300,48.0417137377543,48.8059983572624,47.9808415114218,48.6369088396721,1104888.12471912,0.0,1.0
2012-06-22,71.14,71.45,71.05,71.28,834200,48.116113125494,48.325784127306,48.0552408991615,48.2108032553446,1233370.36483432,0.0,1.0
2012-06-25,70.57,71.16,70.3,70.99,678300,47.7305890253882,48.1296402869013,47.5479723463906,48.0146594149399,1002871.15615814,0.0,1.0
2012-06-26,71.04,71.39,70.62,70.77,752100,48.0484773184579,48.2852026430843,47.7644069289062,47.8658606394604,1111984.95731466,0.0,1.0
2012-06-27,71.49,71.64,71.01,71.07,650700,48.3528384501204,48.4542921606746,48.0281865763471,48.0687680605688,962064.368733748,0.0,1.0
2012-06-28,71.88,71.88,70.72,70.72,967700,48.6166180975613,48.6166180975613,47.8320427359423,47.8320427359423,1430751.02139795,0.0,1.0
2012-06-29,72.46,72.72,72.09,72.22,854400,49.0089057783708,49.1847588766647,48.7586532923372,48.8465798414841,1263236.20200724,0.0,1.0
2012-07-02,72.31,72.35,71.12,71.68,808900,48.9074520678166,48.9345063906311,48.1025859640868,48.4813464834891,1195964.14302863,0.0,1.0
2012-07-03,72.67,72.84,72.05,72.26,299800,49.1509409731466,49.265921845108,48.7315989695227,48.8736341642986,443256.335863497,0.0,1.0
2012-07-05,72.55,72.8,72.3,72.6,440800,49.0697780047033,49.2388675222936,48.900688487113,49.1035959082214,651725.79335767,0.0,1.0
2012-07-06,72.18,72.45,71.69,72.27,809800,48.8195255186697,49.0021421976672,48.4881100641927,48.8803977450022,1197294.79914029,0.0,1.0
2012-07-09,72.24,72.35,71.92,72.18,430100,48.8601070028913,48.9345063906311,48.6436724203758,48.8195255186697,635905.770696765,0.0,1.0
2012-07-10,72.33,72.73,72.19,72.65,528300,48.9209792292238,49.1915224573683,48.8262890993733,49.1374138117394,781095.137547317,0.0,1.0
2012-07-11,72.22,72.53,71.98,72.31,532300,48.8465798414841,49.0562508432961,48.6842539045974,48.9074520678166,787009.164710272,0.0,1.0
2012-07-12,72.4,72.68,72.06,72.17,936600,48.9683242941491,49.1577045538503,48.7383625502263,48.812761937966,1384769.46020598,0.0,1.0
2012-07-13,73.08,73.49,72.45,72.56,896000,49.4282477819947,49.7055545908428,49.0021421976672,49.0765415854069,1324742.08450198,0.0,1.0
2012-07-16,72.72,73.3,72.6,72.88,746800,49.1847588766647,49.5770465574742,49.1035959082214,49.2929761679225,1104148.87132375,0.0,1.0
2012-07-17,73.32,73.56,72.5,72.75,724500,49.5905737188814,49.7528996557681,49.0359601011852,49.2050496187755,1071178.16989027,0.0,1.0
2012-07-18,73.23,73.63,73.01,73.19,527300,49.5297014925489,49.8002447206934,49.3809027170694,49.5026471697344,779616.630756577,0.0,1.0
2012-07-19,73.37,73.65,72.76,73.29,1039500,49.6243916223995,49.8137718821006,49.2118131994791,49.5702829767706,1536907.808973,0.0,1.0
2012-07-20,72.74,73.59,72.58,73.04,1779900,49.1982860380719,49.7731903978789,49.0900687468141,49.4011934591803,2631594.23683602,0.0,1.0
2012-07-23,72.65,72.76,71.5,71.67,814700,49.5702829767706,49.6453377754966,48.7856191719077,48.901612951757,1194020.92232833,0.64,1.0
2012-07-24,72.28,72.75,71.95,72.58,530700,49.3178259265103,49.638514611976,49.0926615303323,49.5225208321267,777791.706738243,0.0,1.0
2012-07-25,72.12,72.55,71.73,72.39,614600,49.2086553101816,49.5020513415651,48.9425519328803,49.3928807252364,900755.196836864,0.0,1.0
2012-07-26,72.87,72.94,72.54,72.68,773400,49.7203925742226,49.7681547188664,49.4952281780446,49.5907524673322,1133491.81456822,0.0,1.0
2012-07-27,73.12,73.55,72.92,73.1,947000,49.8909716622363,50.1843676936197,49.7545083918253,49.8773253351952,1387919.25057681,0.0,1.0
2012-07-30,73.04,73.59,72.83,73.07,763200,49.8363863540719,50.2116603477019,49.6930999201404,49.8568558446335,1118542.73710689,0.0,1.0
2012-07-31,72.71,73.1,72.6,72.96,617500,49.6112219578938,49.8773253351952,49.5361671591678,49.7818010459075,905005.424742538,0.0,1.0
2012-08-01,72.16,72.9,71.96,72.72,836000,49.2359479642638,49.7408620647842,49.0994846938529,49.6180451214144,1225238.11349759,0.0,1.0
2012-08-02,72.22,72.69,71.72,72.16,651600,49.2768869453871,49.5975756308528,48.9357287693597,49.2359479642638,954982.242529938,0.0,1.0
2012-08-03,71.76,73.07,71.71,72.88,880400,48.9630214234419,49.8568558446335,48.9289056058392,49.7272157377431,1290310.56832928,0.0,1.0
2012-08-06,71.48,72.1,71.42,71.94,947500,48.7719728448666,49.1950089831405,48.7310338637433,49.0858383668118,1388652.04849159,0.0,1.0
2012-08-07,70.95,71.6,70.52,71.45,1456900,48.4103451782777,48.8538508071132,48.1169491468942,48.751503354305,2135226.56406057,0.0,1.0
2012-08-08,71.39,71.47,70.74,70.84,650900,48.7105643731817,48.7651496813461,48.2670587443462,48.3352903795516,953956.325449259,0.0,1.0
2012-08-09,71.48,71.49,70.92,71.32,555700,48.7719728448666,48.7787960083872,48.389875687716,48.6628022285379,814431.602476807,0.0,1.0
2012-08-10,71.85,72.22,71.26,71.5,688000,49.0244298951268,49.2768869453871,48.6218632474146,48.7856191719077,1008329.93072529,0.0,1.0
2012-08-13,71.82,71.9,71.55,71.73,474000,49.0039604045652,49.0585457127296,48.8197349895104,48.9425519328803,694692.423203178,0.0,1.0
2012-08-14,72.53,72.75,71.71,71.99,1164200,49.488405014524,49.638514611976,48.9289056058392,49.1199541844145,1706246.66475346,0.0,1.0
2012-08-15,72.07,72.65,71.84,72.36,1232600,49.1745394925789,49.5702829767706,49.0176067316063,49.3724112346747,1806493.41949417,0.0,1.0
2012-08-16,72.21,72.35,71.76,71.91,919300,49.2700637818665,49.3655880711542,48.9630214234419,49.0653688762501,1347322.24609849,0.0,1.0
2012-08-17,72.39,72.5,71.71,72.12,811200,49.3928807252364,49.4679355239624,48.9289056058392,49.2086553101816,1188891.33692493,0.0,1.0
2012-08-20,72.31,72.4,71.89,72.28,488600,49.338295417072,49.3997038887569,49.051722549209,49.3178259265103,716090.1223145,0.0,1.0
2012-08-21,72.1,72.56,72.06,72.34,846600,49.1950089831405,49.5088745050857,49.1677163290583,49.3587649076336,1240773.42929074,0.0,1.0
2012-08-22,72.06,72.22,71.72,71.96,502900,49.1677163290583,49.2768869453871,48.9357287693597,49.0994846938529,737048.142676959,0.0,1.0
2012-08-23,71.97,72.26,71.81,72.14,765600,49.1063078573734,49.3041795994693,48.9971372410447,49.2223016372227,1122060.16709779,0.0,1.0
2012-08-24,72.31,72.5,71.75,71.82,747400,49.338295417072,49.4679355239624,48.9561982599214,49.0039604045652,1095386.32300012,0.0,1.0
2012-08-27,72.36,72.66,72.3,72.3,579400,49.3724112346747,49.5771061402911,49.3314722535514,49.3314722535514,849166.223636965,0.0,1.0
2012-08-28,72.19,72.61,72.08,72.31,585900,49.2564174548254,49.5429903226884,49.1813626560994,49.338295417072,858692.596528992,0.0,1.0
2012-08-29,72.09,72.31,71.75,72.06,601300,49.18818581962,49.338295417072,48.9561982599214,49.1677163290583,881262.772303947,0.0,1.0
2012-08-30,72.3,72.47,71.8,72.0,518800,49.3314722535514,49.4474660334007,48.9903140775241,49.126777347935,760351.116366686,0.0,1.0
2012-08-31,72.75,72.83,72.31,72.48,603100,49.638514611976,49.6930999201404,49.338295417072,49.4542891969213,883900.844797125,0.0,1.0
2012-09-04,72.99,73.21,72.57,72.93,764600,49.8022705364691,49.9523801339212,49.5156976686062,49.7613315553459,1120594.57126825,0.0,1.0
2012-09-05,72.9,73.1,72.61,72.9,401800,49.7408620647842,49.8773253351952,49.5429903226884,49.7408620647842,588876.404310205,0.0,1.0
2012-09-06,73.44,73.45,72.93,73.2,729700,50.1093128948937,50.1161360584143,49.7613315553459,49.9455569704006,1069445.27681721,0.0,1.0
2012-09-07,72.78,73.43,72.65,73.41,527300,49.6589841025377,50.1024897313732,49.5702829767706,50.0888434043321,772808.680917797,0.0,1.0
2012-09-10,72.32,72.73,72.27,72.57,539200,49.3451185805925,49.6248682849349,49.3110027629898,49.5156976686062,790249.271289354,0.0,1.0
2012-09-11,72.11,72.26,71.89,72.26,560500,49.2018321466611,49.3041795994693,49.051722549209,49.3041795994693,821466.46245861,0.0,1.0
2012-09-12,71.69,72.4,71.55,72.24,634600,48.9152592787981,49.3997038887569,48.8197349895104,49.2905332724282,930067.113427715,0.0,1.0
2012-09-13,71.95,71.98,71.2,71.73,837700,49.0926615303323,49.113131020894,48.5809242662913,48.9425519328803,1227729.62640781,0.0,1.0
2012-09-14,70.59,72.34,70.45,72.34,992100,48.164711291538,49.3587649076336,48.0691870022503,49.3587649076336,1454017.62248918,0.0,1.0
2012-09-17,70.1,70.51,69.67,70.35,1942600,47.8303762790312,48.1101259833736,47.5369802476477,48.0009553670449,2847066.4584694,0.0,1.0
2012-09-18,70.95,71.19,69.81,70.12,973100,48.4103451782777,48.5741011027708,47.6325045369354,47.8440226060723,1426171.30172787,0.0,1.0
2012-09-19,71.45,71.86,70.88,71.02,671400,48.751503354305,49.0312530586474,48.3625830336338,48.4581073229215,984001.039954881,0.0,1.0
2012-09-20,71.75,72.0,71.25,71.36,572700,48.9561982599214,49.126777347935,48.6150400838941,48.6900948826201,839346.73157903,0.0,1.0
2012-09-21,71.4,72.18,71.2,71.89,1159500,48.7173875367023,49.2495942913049,48.5809242662913,49.051722549209,1699358.36435461,0.0,1.0
2012-09-24,71.96,72.15,71.35,71.35,691400,49.0994846938529,49.2291248007432,48.6832717190995,48.6832717190995,1013312.95654573,0.0,1.0
2012-09-25,71.39,72.31,71.33,71.96,745500,48.7105643731817,49.338295417072,48.6696253920584,49.0994846938529,1092601.69092399,0.0,1.0
2012-09-26,72.01,72.92,71.4,71.4,698800,49.1336005114556,49.7545083918253,48.7173875367023,48.7173875367023,1024158.36568435,0.0,1.0
2012-09-27,71.63,72.18,71.36,72.08,521400,48.8743202976748,49.2495942913049,48.6900948826201,49.1813626560994,764161.665523496,0.0,1.0
2012-09-28,72.05,72.08,71.05,71.54,826100,49.1608931655378,49.1813626560994,48.4785768134831,48.8129118259899,1210728.71478512,0.0,1.0
2012-10-01,72.28,72.72,71.86,72.17,759600,49.3178259265103,49.6180451214144,49.0312530586474,49.2427711277843,1113266.59212054,0.0,1.0
2012-10-02,72.39,72.78,72.2,72.43,479900,49.3928807252364,49.6589841025377,49.263240618346,49.4201733793185,703339.438597479,0.0,1.0
2012-10-03,73.0,73.25,72.44,72.53,671800,49.8090936999897,49.9796727880034,49.4269965428391,49.488405014524,984587.278286699,0.0,1.0
2012-10-04,73.53,73.65,73.06,73.22,554900,50.1707213665787,50.2525993288252,49.850032681113,49.9592032974417,813259.125813172,0.0,1.0
2012-10-05,73.74,73.88,73.54,73.65,516000,50.3140078005101,50.4095320897978,50.1775445300992,50.2525993288252,756247.448043967,0.0,1.0
2012-10-08,74.35,74.97,73.6,73.92,1770100,50.7302207752635,51.1532569135374,50.2184835112225,50.43682474388,2594251.1778733,0.0,1.0
2012-10-09,73.96,74.85,73.58,74.47,1069800,50.4641173979622,51.0713789512908,50.2048371841814,50.81209873751,1567894.41844464,0.0,1.0
2012-10-10,73.98,74.68,73.78,73.95,940800,50.4777637250033,50.9553851714415,50.3413004545923,50.4572942344416,1378832.55643365,0.0,1.0
2012-10-11,73.78,74.39,73.78,74.39,710500,50.3413004545923,50.7575134293457,50.3413004545923,50.7575134293457,1041305.83689,0.0,1.0
2012-10-12,73.81,74.27,73.6,73.75,591600,50.361769945154,50.6756354670991,50.2184835112225,50.3208309640307,867046.492757384,0.0,1.0
2012-10-15,74.33,74.57,73.76,73.91,750100,50.7165744482224,50.8803303727155,50.3276541275512,50.4300015803594,1099343.43173988,0.0,1.0
2012-10-16,74.86,74.9,74.18,74.5,872800,51.0782021148113,51.1054947688935,50.6142269954142,50.8325682280717,1279172.04002476,0.0,1.0
2012-10-17,75.44,75.54,74.81,75.0,802900,51.473945599003,51.5421772342085,51.0440862972086,51.173726404099,1176726.89153973,0.0,1.0
2012-10-18,75.63,75.9,75.03,75.45,526800,51.6035857058934,51.7878111209482,51.1941958946606,51.4807687625236,772075.883003026,0.0,1.0
2012-10-19,74.99,75.58,74.6,75.57,1324100,51.1669032405784,51.5694698882907,50.9007998632771,51.5626467247701,1940595.43789732,0.0,1.0
2012-10-22,73.82,74.62,73.44,74.62,808000,50.8052755739895,51.3558610584001,50.5437474688944,51.3558610584001,1174022.9597443,0.64,1.0
2012-10-23,73.19,73.82,72.84,73.57,856600,50.3716895050161,50.8052755739895,50.1308083555865,50.6332176101112,1244638.69717447,0.0,1.0
2012-10-24,72.8,73.64,72.66,73.3,1080800,50.1032790813659,50.6813938399971,50.0069266215941,50.4473950091226,1570401.00852926,0.0,1.0
2012-10-25,72.81,73.75,72.5,73.34,695400,50.1101613999211,50.7570993441036,49.896809524712,50.4749242833431,1010415.30471063,0.0,1.0
2012-10-26,72.1,72.98,71.9,72.89,1026200,49.6215167825067,50.2271608153583,49.483870411404,50.1652199483621,1491067.27882376,0.0,1.0
2012-10-31,72.3,73.47,71.0,71.21,1386100,49.7591631536093,50.5643944245598,48.8644617414421,49.0089904310998,2014001.51547225,0.0,1.0
2012-11-01,72.79,73.24,72.08,72.47,1059700,50.0963967628108,50.4061010977918,49.6077521453964,49.8761625690466,1539742.73569435,0.0,1.0
2012-11-02,73.05,73.54,72.82,73.14,1295400,50.2753370452443,50.6125706544458,50.1170437184762,50.3372779122405,1882214.53224352,0.0,1.0
2012-11-05,72.92,73.61,72.5,73.13,810200,50.1858669040275,50.6607468843317,49.896809524712,50.3303955936853,1177219.55691192,0.0,1.0
2012-11-06,73.49,73.69,72.91,73.0,702400,50.5781590616701,50.7158054327728,50.1789845854724,50.2409254524686,1020586.29569851,0.0,1.0
2012-11-07,73.11,73.56,72.56,73.26,1103900,50.3166309565751,50.626335291556,49.9381034360428,50.4198657349021,1603965.27878927,0.0,1.0
2012-11-08,72.63,73.3,72.55,73.03,693200,49.9862796659287,50.4473950091226,49.9312211174876,50.261572408134,1007218.70754301,0.0,1.0
2012-11-09,72.78,73.33,72.51,72.63,589000,50.0895144442557,50.468041964788,49.9036918432671,49.9862796659287,855816.241694794,0.0,1.0
2012-11-12,73.04,73.34,72.61,72.82,674000,50.2684547266891,50.4749242833431,49.9725150288184,50.1170437184762,979321.132261955,0.0,1.0
2012-11-13,73.47,73.87,72.85,72.86,800800,50.5643944245598,50.8396871667651,50.1376906741416,50.1445729926967,1163561.36901391,0.0,1.0
2012-11-14,72.79,74.0,72.67,73.48,620800,50.0963967628108,50.9291573079819,50.0138089401492,50.571276743115,902021.600754038,0.0,1.0
2012-11-15,72.67,73.16,72.53,72.7,845500,50.0138089401492,50.3510425493507,49.9174564803774,50.0344558958146,1228510.41146511,0.0,1.0
2012-11-16,74.29,74.29,72.75,73.05,1554900,51.1287445460807,51.1287445460807,50.0688674885903,50.2753370452443,2259267.6981515,0.0,1.0
2012-11-19,74.1,74.92,73.72,74.47,1488600,50.9979804935332,51.5623306150541,50.7364523884382,51.2526262800731,2162933.88350912,0.0,1.0
2012-11-20,74.4,74.5,73.82,74.15,680500,51.2044500501872,51.2732732357385,50.8052755739895,51.0323920863089,988765.623893561,0.0,1.0
2012-11-21,74.34,74.66,73.98,74.49,620300,51.1631561388564,51.3833903326206,50.9153926708716,51.2663909171834,901295.10139776,0.0,1.0
2012-11-23,74.65,74.67,74.2,74.5,454600,51.3765080140655,51.3902726511758,51.0668036790845,51.2732732357385,660533.214727425,0.0,1.0
2012-11-26,74.49,74.86,74.08,74.2,701400,51.2663909171834,51.5210367037233,50.9842158564229,51.0668036790845,1019133.29698596,0.0,1.0
2012-11-27,74.63,74.96,74.24,74.49,997000,51.3627433769552,51.5898598892746,51.094332953305,51.2663909171834,1448639.71641716,0.0,1.0
2012-11-28,75.17,75.2,74.41,74.57,696800,51.7343885789324,51.7550355345978,51.2113323687423,51.3214494656244,1012449.5029082,0.0,1.0
2012-11-29,75.33,75.46,74.92,75.3,865200,51.8445056758145,51.9339758170312,51.5623306150541,51.8238587201491,1257134.48610244,0.0,1.0
2012-11-30,76.35,76.46,74.75,75.37,3722400,52.546502168438,52.6222076725445,51.4453311996168,51.8720349500351,5408642.4076141,0.0,1.0
2012-12-03,76.17,76.74,75.95,76.45,989700,52.4226204344457,52.8149125920882,52.2712094262327,52.6153253539894,1438032.82581551,0.0,1.0
2012-12-04,75.51,76.36,75.15,76.04,1053500,51.9683874098069,52.5533844869932,51.7206239418221,52.3331502932289,1530734.14367651,0.0,1.0
2012-12-05,75.62,75.78,75.18,75.5,554700,52.0440929139134,52.1542100107955,51.7412708974875,51.9615050912518,805978.385854163,0.0,1.0
2012-12-06,75.79,75.81,75.33,75.54,457400,52.1610923293506,52.1748569664609,51.8445056758145,51.9890343654723,664601.611122579,0.0,1.0
2012-12-07,76.27,76.38,75.69,75.82,589100,52.491443619997,52.5671491241034,52.0922691437993,52.181739285016,855961.541566049,0.0,1.0
2012-12-10,75.94,76.27,75.61,76.18,636500,52.2643271076776,52.491443619997,52.0372105953582,52.4295027530008,924833.680541149,0.0,1.0
2012-12-11,76.07,76.4,75.82,76.18,513300,52.3537972488943,52.5809137612137,52.181739285016,52.4295027530008,745824.239154394,0.0,1.0
2012-12-12,75.75,76.25,75.57,76.25,553000,52.1335630551301,52.4776789828867,52.0096813211377,52.4776789828867,803508.28804282,0.0,1.0
2012-12-13,75.52,76.25,75.46,75.99,671200,51.975269728362,52.4776789828867,51.9339758170312,52.2987387004533,975252.735866802,0.0,1.0
2012-12-14,75.4,76.06,75.08,75.23,546700,51.8926819057004,52.3469149303392,51.6724477119362,51.7756824902632,794354.396153726,0.0,1.0
2012-12-17,75.6,76.02,75.24,75.38,660700,52.0303282768031,52.3193856561187,51.7825648088183,51.8789172685902,959996.249384975,0.0,1.0
2012-12-18,76.47,76.54,75.34,75.68,1419400,52.6290899910996,52.6772662209856,51.8513879943697,52.0853868252442,2062386.37260033,0.0,1.0
2012-12-19,75.51,76.58,75.5,76.58,922300,51.9683874098069,52.7047954952061,51.9615050912518,52.7047954952061,1340100.71258932,0.0,1.0
2012-12-20,75.34,75.96,75.04,75.61,626900,51.8513879943697,52.2780917447879,51.6449184377157,52.0372105953582,910884.892900621,0.0,1.0
2012-12-21,74.02,75.37,74.0,75.24,1717300,50.9429219450921,51.8720349500351,50.9291573079819,51.7825648088183,2495234.68907041,0.0,1.0
2012-12-24,73.63,74.04,73.54,73.99,466500,50.674511521442,50.9566865822024,50.6125706544458,50.9222749894267,677823.899406827,0.0,1.0
2012-12-26,73.1,73.87,72.95,73.66,552300,50.3097486380199,50.8396871667651,50.2065138596929,50.6951584771074,802491.188944032,0.0,1.0
2012-12-27,73.09,73.37,72.66,73.13,714100,50.3028663194648,50.4955712390085,50.0069266215941,50.3303955936853,1037586.3806354,0.0,1.0
2012-12-28,72.66,73.46,72.62,72.87,616500,50.0069266215941,50.5575121060047,49.9793973473736,50.1514553112519,895773.706290052,0.0,1.0
2012-12-31,73.22,73.25,72.2,72.53,720300,50.3923364606815,50.4129834163469,49.690339968058,49.9174564803774,1046594.97265324,0.0,1.0
2013-01-02,74.09,74.09,73.5,73.89,1110900,50.9910981749781,50.9910981749781,50.5850413802252,50.8534518038754,1614136.26977716,0.0,1.0
2013-01-03,73.89,74.23,73.67,74.01,778200,50.8534518038754,51.0874506347499,50.7020407956625,50.936039626537,1130723.59811017,0.0,1.0
2013-01-04,74.71,74.71,73.92,74.08,899300,51.4178019253963,51.4178019253963,50.8740987595408,50.9842158564229,1306681.74220056,0.0,1.0
2013-01-07,74.41,74.79,74.17,74.64,718300,51.2113323687423,51.4728604738374,51.0461567234191,51.3696256955104,1043688.97522813,0.0,1.0
2013-01-08,74.63,74.65,74.2,74.41,575300,51.3627433769552,51.3765080140655,51.0668036790845,51.2113323687423,835910.159332793,0.0,1.0
2013-01-09,74.82,75.09,74.63,74.81,532400,51.4935074295027,51.6793300304913,51.3627433769552,51.4866251109476,773576.514564191,0.0,1.0
2013-01-10,75.48,75.48,74.71,74.94,2555600,51.9477404541415,51.9477404541415,51.4178019253963,51.5760952521643,3713283.50980512,0.0,1.0
2013-01-11,75.68,75.68,75.06,75.47,2247900,52.0853868252442,52.0853868252442,51.6586830748259,51.9408581355864,3266195.805952,0.0,1.0
2013-01-14,76.6,76.77,75.59,75.81,2657600,52.7185601323164,52.8355595477536,52.023445958248,52.1748569664609,3861489.37848571,0.0,1.0
2013-01-15,76.61,76.99,76.44,76.99,675500,52.7254424508715,52.9869705559665,52.6084430354342,52.9869705559665,981500.630330787,0.0,1.0
2013-01-16,76.2,76.7,76.19,76.49,764900,52.4432673901111,52.7873833178677,52.4363850715559,52.6428546282099,1111398.71523319,0.0,1.0
2013-01-17,76.9,76.99,76.22,76.49,655700,52.9250296889703,52.9869705559665,52.4570320272213,52.6428546282099,952731.255822202,0.0,1.0
2013-01-18,76.84,76.89,75.95,76.57,836700,53.324204165168,53.3589023719387,52.7065760846501,53.1368338486064,1205681.90386602,0.64,1.0
2013-01-22,77.1,77.1,76.72,76.76,539600,53.5046348403755,53.5046348403755,53.2409284689184,53.268687034335,777561.796732524,0.0,1.0
2013-01-23,77.11,77.22,76.81,77.02,508100,53.5115744817297,53.5879105366251,53.3033852411056,53.4491177095425,732170.402001103,0.0,1.0
2013-01-24,77.17,77.78,77.11,77.29,741000,53.5532123298545,53.9765304524567,53.5115744817297,53.6364880261041,1067778.52368199,0.0,1.0
2013-01-25,77.54,77.8,77.04,77.61,830500,53.8099790599574,53.9904097351649,53.4629969922507,53.8585565494364,1196747.72458555,0.0,1.0
2013-01-28,77.84,77.95,77.3,77.42,838400,54.0181683005815,54.0945043554769,53.6434276674582,53.7267033637078,1208131.59818485,0.0,1.0
2013-01-29,78.82,79.0,77.72,77.83,885200,54.6982531532866,54.8231666976611,53.9348926043319,54.0112286592273,1275570.24178582,0.0,1.0
2013-01-30,78.68,79.01,78.34,78.82,775800,54.6010981743288,54.8301063390152,54.3651503682882,54.6982531532866,1117925.20738527,0.0,1.0
2013-01-31,78.41,78.77,78.02,78.42,1052400,54.4137278577671,54.663554946516,54.1430818449559,54.4206674991213,1516504.88302689,0.0,1.0
2013-02-01,79.16,79.48,78.85,79.03,1033800,54.9342009593272,55.1562694826595,54.719072077349,54.8439856217235,1489702.34518548,0.0,1.0
2013-02-04,79.72,80.86,79.64,80.86,1429800,55.3228208751587,56.11393998953,55.2673037443257,56.11393998953,2060337.02180905,0.0,1.0
2013-02-05,79.99,80.23,79.63,80.0,956800,55.5101911917203,55.6767425842196,55.2603641029715,55.5171308330745,1378745.60250867,0.0,1.0
2013-02-06,80.91,80.93,79.68,79.76,1449600,56.1486381963007,56.162517479009,55.2950623097422,55.3505794405753,2088868.75564023,0.0,1.0
2013-02-07,80.84,80.95,80.46,80.61,560400,56.1000607068218,56.1763967617172,55.8363543353647,55.9404489556767,807534.527221842,0.0,1.0
2013-02-08,80.73,81.34,80.3,80.78,635400,56.0237246519263,56.4470427745285,55.7253200736985,56.058422858697,915609.276582368,0.0,1.0
2013-02-11,80.5,80.74,80.16,80.52,720000,55.8641129007812,56.0306642932804,55.6281650947406,55.8779921834895,1037517.59386104,0.0,1.0
2013-02-12,80.59,80.74,80.08,80.63,743300,55.9265696729684,56.0306642932804,55.5726479639076,55.9543282383849,1071092.81599571,0.0,1.0
2013-02-13,81.04,81.31,80.62,80.75,863100,56.2388535339045,56.4262238504661,55.9473885970308,56.0376039346346,1243724.21564092,0.0,1.0
2013-02-14,81.39,81.5,80.95,81.02,794000,56.4817409812992,56.5580770361946,56.1763967617172,56.2249742511962,1144151.34656342,0.0,1.0
2013-02-15,81.75,82.22,81.46,81.59,1016500,56.731568070048,57.0577312136923,56.5303184707781,56.6205338083818,1464773.10299965,0.0,1.0
2013-02-19,82.54,82.62,81.7,81.75,909400,57.2797997370246,57.3353168678577,56.6968698632773,56.731568070048,1310442.36091282,0.0,1.0
2013-02-20,82.44,82.85,82.17,82.4,615600,57.2104033234833,57.4949286190028,57.0230330069216,57.1826447580667,887077.542751189,0.0,1.0
2013-02-21,82.37,82.63,81.91,82.19,600900,57.1618258340043,57.3422565092118,56.8426023317141,57.0369122896299,865894.891876527,0.0,1.0
2013-02-22,83.13,83.15,82.27,82.37,650000,57.6892385769185,57.7031178596268,57.092429420463,57.1618258340043,936647.827791217,0.0,1.0
2013-02-25,82.32,83.68,82.32,83.25,740100,57.1271276272336,58.0709188513959,57.1271276272336,57.7725142731681,1066481.62668966,0.0,1.0
2013-02-26,83.62,83.79,82.49,82.8,1555400,58.0292810032711,58.1472549062914,57.2451015302539,57.4602304122321,2241326.20207147,0.0,1.0
2013-02-27,84.37,84.55,83.0,83.43,951800,58.5497541048312,58.6746676492056,57.5990232393148,57.8974278175426,1371540.61921797,0.0,1.0
2013-02-28,84.01,84.95,83.97,84.47,1406700,58.2999270160823,58.952253303371,58.2721684506658,58.6191505183725,2027049.99900601,0.0,1.0
2013-03-01,83.98,84.17,83.21,83.8,954000,58.2791080920199,58.4109612777485,57.7447557077516,58.1541945476455,1374710.81186588,0.0,1.0
2013-03-04,84.17,84.17,83.26,83.8,825000,58.4109612777485,58.4109612777485,57.7794539145223,58.1541945476455,1188822.24296578,0.0,1.0
2013-03-05,84.77,84.9,84.24,84.45,697400,58.8273397589965,58.9175550966003,58.4595387672274,58.6052712356643,1004951.06938707,0.0,1.0
2013-03-06,84.78,85.33,84.6,84.66,742200,58.8342794003507,59.2159596748281,58.7093658559763,58.7510037041011,1069507.71967176,0.0,1.0
2013-03-07,84.16,84.91,84.08,84.5,1076100,58.4040216363944,58.9244947379544,58.3485045055613,58.6399694424349,1550656.50382481,0.0,1.0
2013-03-08,84.21,84.5,83.71,84.41,773100,58.438719843165,58.6399694424349,58.0917377754583,58.5775126702477,1114034.51640829,0.0,1.0
2013-03-11,84.5,84.78,84.2,84.26,587200,58.6399694424349,58.8342794003507,58.4317802018109,58.4734180499357,846153.237660004,0.0,1.0
2013-03-12,84.35,84.75,84.21,84.55,624300,58.5358748221229,58.8134604762883,58.438719843165,58.6746676492056,899614.21367701,0.0,1.0
2013-03-13,83.94,84.6,83.93,84.42,834800,58.2513495266034,58.7093658559763,58.2444098852493,58.5844523116019,1202944.01021555,0.0,1.0
2013-03-14,83.95,84.65,83.86,83.98,655600,58.2582891679575,58.7440640627469,58.1958323957703,58.2791080920199,944717.409076803,0.0,1.0
2013-03-15,83.72,83.9,83.36,83.59,1070200,58.0986774168124,58.2235909611869,57.8488503280636,58.0084620792087,1542154.62354179,0.0,1.0
2013-03-18,83.92,84.07,83.36,83.7,777100,58.2374702438951,58.3415648642071,57.8488503280636,58.0847981341042,1119798.50304085,0.0,1.0
2013-03-19,84.48,84.6,83.87,83.91,574600,58.6260901597267,58.7093658559763,58.2027720371245,58.230530602541,827996.679767435,0.0,1.0
2013-03-20,85.46,85.54,84.66,84.69,718600,59.3061750124318,59.3616921432649,58.7510037041011,58.7718226281635,1035500.19853964,0.0,1.0
2013-03-21,85.36,85.71,85.06,85.37,537900,59.2367785988905,59.4796660462852,59.0285893582664,59.2437182402446,775112.102413685,0.0,1.0
2013-03-22,86.46,86.49,85.49,85.63,627700,60.0001391478452,60.0209580719076,59.3269939364942,59.4241489154521,904513.602314688,0.0,1.0
2013-03-25,86.38,86.89,85.95,86.7,566300,59.9446220170122,60.298543726073,59.6462174387844,60.1666905403445,816036.40750487,0.0,1.0
2013-03-26,87.54,87.59,86.46,86.5,556600,60.7496204140918,60.7843186208624,60.0001391478452,60.0278977132618,802058.739920909,0.0,1.0
2013-03-27,87.32,87.37,86.84,87.19,483300,60.5969483043008,60.6316465110715,60.2638455193024,60.5067329666971,696433.684879223,0.0,1.0
2013-03-28,88.53,88.63,87.15,87.38,706400,61.4366449081511,61.5060413216924,60.4789744012805,60.6385861524256,1017920.03931033,0.0,1.0
2013-04-01,88.13,88.55,88.0,88.53,553700,61.1590592539857,61.4505241908593,61.0688439163819,61.4366449081511,797879.849612302,0.0,1.0
2013-04-02,89.17,89.33,88.28,88.55,837500,61.8807819548156,61.9918162164818,61.2631538742977,61.4505241908593,1206834.70119253,0.0,1.0
2013-04-03,87.0,89.29,86.83,89.29,1233900,60.3748797809685,61.9640576510653,60.2569058779482,61.9640576510653,1778045.77647936,0.0,1.0
2013-04-04,87.08,87.61,86.45,87.1,1042400,60.4303969118016,60.7981979035707,59.9931995064911,60.4442761945098,1502094.91644548,0.0,1.0
2013-04-05,86.61,86.99,86.22,86.81,1040200,60.1042337681573,60.3679401396144,59.833587755346,60.24302659524,1498924.72379757,0.0,1.0
2013-04-08,87.36,87.37,86.2,86.73,629900,60.6247068697173,60.6316465110715,59.8197084726378,60.1875094644069,907683.794962597,0.0,1.0
2013-04-09,86.9,87.44,86.11,87.3,687700,60.3054833674272,60.6802240005504,59.7572517004505,60.5830690215925,990973.401803107,0.0,1.0
2013-04-10,87.73,87.89,86.83,86.94,547200,60.8814735998203,60.9925078614865,60.2569058779482,60.3332419328437,788513.37133439,0.0,1.0
2013-04-11,88.69,88.93,87.51,87.69,933500,61.5476791698172,61.7142305623164,60.7288014900294,60.8537150344038,1345170.380374,0.0,1.0
2013-04-12,88.76,89.14,88.1,88.45,682200,61.5962566592961,61.8599630307532,61.1382403299233,61.381127777318,983047.920183336,0.0,1.0
2013-04-15,87.61,88.81,87.61,88.41,815500,60.7981979035707,61.6309548660668,60.7981979035707,61.3533692119014,1175132.77471344,0.0,1.0
2013-04-16,89.53,89.66,87.82,88.16,753900,62.1306090435645,62.2208243811682,60.9439303720075,61.1798781780481,1086367.380572,0.0,1.0
2013-04-17,88.51,89.32,87.84,89.32,626600,61.4227656254428,61.9848765751277,60.9578096547158,61.9848765751277,902928.505990733,0.0,1.0
2013-04-18,88.84,89.11,88.54,88.86,681300,61.6517737901292,61.8391441066908,61.4435845495052,61.6656530728375,981751.02319101,0.0,1.0
2013-04-19,89.53,90.1,88.77,88.78,1707600,62.1306090435645,62.5261686007501,61.6031963006503,61.6101359420044,2460645.89344043,0.0,1.0
2013-04-22,89.25,89.55,88.48,89.06,677500,62.3804361323133,62.5901182705732,61.8422519774463,62.2476374447487,969324.338671591,0.64,1.0
2013-04-23,89.48,89.98,88.54,89.49,668900,62.5411924383126,62.8906626687457,61.8841884050983,62.5481818429212,957020.000202844,0.0,1.0
2013-04-24,87.42,89.24,87.28,89.03,1206200,61.1013750889281,62.3734467277047,61.0035234244068,62.2266692309228,1725755.00709324,0.0,1.0
2013-04-25,87.06,87.99,86.81,87.68,1189100,60.8497565230162,61.4997711516218,60.6750214077997,61.2830996087533,1701289.40385888,0.0,1.0
2013-04-26,86.67,87.5,86.38,87.18,951600,60.5771697432784,61.1572903257974,60.3744770096272,60.9336293783202,1361489.3589371,0.0,1.0
2013-04-29,86.26,87.59,86.19,87.24,1082600,60.2906041543232,61.2201949672753,60.2416783220626,60.9755658059722,1548915.9100308,0.0,1.0
2013-04-30,86.25,86.77,85.37,86.25,1556800,60.2836147497146,60.647063789365,59.6685471441523,60.2836147497146,2227371.41024934,0.0,1.0
2013-05-01,85.0,87.51,84.7,85.1,1900700,59.4099391736317,61.164279730406,59.2002570353719,59.4798332197184,2719401.87529608,0.0,1.0
2013-05-02,85.84,85.91,84.75,85.03,1023600,59.9970491607594,60.04597499302,59.2352040584152,59.4309073874577,1464502.42518707,0.0,1.0
2013-05-03,86.19,86.79,85.34,86.37,1122800,60.2416783220626,60.6610425985823,59.6475789303263,60.3674876050185,1606431.53868703,0.0,1.0
2013-05-06,85.33,86.47,85.15,86.19,788400,59.6405895257176,60.4373816511051,59.5147802427617,60.2416783220626,1127993.07543717,0.0,1.0
2013-05-07,85.96,86.35,85.38,85.5,950300,60.0809220160633,60.3535087958012,59.6755365487609,59.7594094040649,1359629.40079648,0.0,1.0
2013-05-08,85.96,86.06,85.41,86.0,770600,60.0809220160633,60.15081606215,59.6965047625869,60.108879634498,1102525.95628093,0.0,1.0
2013-05-09,85.73,86.04,85.42,85.94,937800,59.9201657100641,60.1368372529327,59.7034941671956,60.066943206846,1341745.18790586,0.0,1.0
2013-05-10,86.15,86.4,85.61,86.21,742000,60.2137207036279,60.3884558188445,59.8362928547602,60.2556571312799,1061606.87718719,0.0,1.0
2013-05-13,86.22,86.77,85.64,86.05,712700,60.2626465358886,60.647063789365,59.8572610685861,60.1438266575413,1019686.28217158,0.0,1.0
2013-05-14,88.11,88.23,86.48,86.48,998500,61.5836440069258,61.6675168622297,60.4443710557138,60.4443710557138,1428590.92570271,0.0,1.0
2013-05-15,88.05,88.25,87.12,87.59,1197100,61.5417075792738,61.6814956714471,60.8916929506682,61.2201949672753,1712735.30010887,0.0,1.0
2013-05-16,87.57,87.97,87.2,87.82,633400,61.206216158058,61.4857923424045,60.9476081875375,61.3809512732746,906228.835593484,0.0,1.0
2013-05-17,87.37,87.85,86.6,87.55,951600,61.0664280658848,61.4019194871006,60.5282439110177,61.1922373488407,1361489.3589371,0.0,1.0
2013-05-20,86.58,87.4,86.5,87.37,609200,60.5142651018004,61.0873962797108,60.4583498649311,61.0664280658848,871604.999437244,0.0,1.0
2013-05-21,86.2,86.8,85.5,86.68,908300,60.2486677266713,60.668032003191,59.7594094040649,60.5841591478871,1299538.44548399,0.0,1.0
2013-05-22,86.1,87.21,85.88,86.1,730700,60.1787736805846,60.9545975921462,60.025006779194,60.1787736805846,1045439.54873407,0.0,1.0
2013-05-23,85.98,86.34,85.36,85.66,579000,60.0949008252807,60.3465193911925,59.6615577395436,59.8712398778035,828396.741093506,0.0,1.0
2013-05-24,86.61,86.77,85.77,85.96,600000,60.5352333156264,60.647063789365,59.9481233284988,60.0809220160633,858442.218749748,0.0,1.0
2013-05-28,87.1,87.68,86.75,87.28,568300,60.8777141414509,61.2830996087533,60.6330849801477,61.0035234244068,813087.854859136,0.0,1.0
2013-05-29,84.84,86.87,84.58,86.7,960400,59.2981086998931,60.7169578354516,59.1163841800679,60.5981379571044,1374079.8448121,0.0,1.0
2013-05-30,84.79,85.65,84.75,84.85,673400,59.2631616768498,59.8642504731948,59.2352040584152,59.3050981045018,963458.316843468,0.0,1.0
2013-05-31,83.08,84.68,83.08,84.56,1360900,58.0679734887685,59.1862782261545,58.0679734887685,59.1024053708506,1947090.02582755,0.0,1.0
2013-06-03,83.18,83.61,82.1,83.15,1360600,58.1378675348552,58.4384119330276,57.3830118371196,58.1168993210292,1946660.80471818,0.0,1.0
2013-06-04,84.22,84.51,83.1,83.18,1256600,58.8647656141561,59.0674583478073,58.0819522979859,58.1378675348552,1797864.15346822,0.0,1.0
2013-06-05,83.1,84.12,83.07,84.01,914600,58.0819522979859,58.7948715680694,58.0609840841599,58.7179881173741,1308552.08878086,0.0,1.0
2013-06-06,83.89,83.91,82.6,83.1,734900,58.6341152620702,58.6480940712875,57.7324820675527,58.0819522979859,1051448.64426532,0.0,1.0
2013-06-07,84.47,84.85,83.86,84.35,505500,59.0395007293726,59.3050981045018,58.6131470482442,58.9556278740687,723237.569296663,0.0,1.0
2013-06-10,84.57,84.72,83.97,84.59,561400,59.1093947754592,59.2142358445892,58.6900304989395,59.1233735846766,803215.769343515,0.0,1.0
2013-06-11,84.47,85.35,83.73,84.04,433700,59.0395007293726,59.6545683349349,58.5222847883316,58.7389563312001,620510.650452943,0.0,1.0
2013-06-12,84.38,85.24,84.37,84.89,469200,58.9765960878947,59.5776848842396,58.969606683286,59.3330557229365,671301.815062303,0.0,1.0
2013-06-13,85.35,85.53,84.16,84.3,622200,59.6545683349349,59.7803776178909,58.8228291865041,58.9206808510254,890204.580843489,0.0,1.0
2013-06-14,85.39,85.64,84.95,85.17,461700,59.6825259533696,59.8572610685861,59.3749921505884,59.528759051979,660571.287327931,0.0,1.0
2013-06-17,86.14,86.61,85.6,85.77,663600,60.2067312990193,60.5352333156264,59.8293034501515,59.9481233284988,949437.093937221,0.0,1.0
2013-06-18,85.85,86.15,85.64,86.11,692200,60.0040385653681,60.2137207036279,59.8572610685861,60.1857630851933,990356.173030959,0.0,1.0
2013-06-19,84.11,85.9,84.05,85.79,890100,58.7878821634608,60.0389855884114,58.7459457358088,59.9621021377161,1273499.03151525,0.0,1.0
2013-06-20,81.69,83.95,81.12,83.54,1296500,57.0964462481644,58.6760516897222,56.6980501854707,58.389486100767,1854950.56101508,0.0,1.0
2013-06-21,82.58,82.95,81.77,82.3,1119800,57.7185032583354,57.9771112288559,57.1523614850337,57.5227999292928,1602139.32759328,0.0,1.0
2013-06-24,81.91,82.75,81.3,81.83,976500,57.250213149555,57.8373231366827,56.8238594684266,57.1942979126857,1397114.71101522,0.0,1.0
2013-06-25,82.28,82.58,81.53,82.42,709200,57.5088211200755,57.7185032583354,56.9846157744258,57.6066727845968,1014678.7025622,0.0,1.0
2013-06-26,83.26,83.63,82.78,82.78,697300,58.1937827717245,58.452390742245,57.8582913505087,57.8582913505087,997652.931890331,0.0,1.0
2013-06-27,83.91,84.5,83.3,83.92,716900,58.6480940712875,59.0604689431986,58.2217403901591,58.6550834758962,1025695.37770282,0.0,1.0
2013-06-28,83.14,84.0,83.14,83.75,1740200,58.1099099164205,58.7109987127655,58.1099099164205,58.5362635975489,2489768.58178052,0.0,1.0
2013-07-01,83.8,84.17,83.15,83.53,743000,58.5712106205922,58.8298185911127,58.1168993210292,58.3824966961583,1063037.61421844,0.0,1.0
2013-07-02,83.25,84.05,83.07,83.68,765400,58.1867933671158,58.7459457358088,58.0609840841599,58.4873377652883,1095086.12371843,0.0,1.0
2013-07-03,83.23,83.56,82.53,83.1,460500,58.1728145578985,58.4034649099843,57.6835562352921,58.0819522979859,658854.402890431,0.0,1.0
2013-07-05,83.82,83.85,82.55,83.77,467700,58.5851894298096,58.6061576436355,57.6975350445094,58.5502424067662,669155.709515428,0.0,1.0
2013-07-08,84.31,84.66,83.59,84.23,840800,58.927670255634,59.1722994169372,58.4244331238103,58.8717550187647,1202963.69587465,0.0,1.0
2013-07-09,85.13,85.45,84.61,84.71,672400,59.5008014335444,59.7244623810216,59.1373523938939,59.2072464399805,962027.579812217,0.0,1.0
2013-07-10,84.7,85.16,84.03,84.89,651600,59.2002570353719,59.5217696473703,58.7319669265915,59.3330557229365,932268.249562226,0.0,1.0
2013-07-11,85.34,85.83,85.0,85.53,811000,59.6475789303263,59.9900597561507,59.4099391736317,59.7803776178909,1160327.73234341,0.0,1.0
2013-07-12,85.84,85.9,85.05,85.28,2346400,59.9970491607594,60.0389855884114,59.444886196675,59.6056425026743,3357081.37012401,0.0,1.0
2013-07-15,86.3,86.39,85.51,86.07,2457700,60.3185617727579,60.3814664142358,59.7663988086735,60.1578054667586,3516322.40170209,0.0,1.0
2013-07-16,86.84,86.91,85.89,86.61,2538900,60.6959896216257,60.7449154538863,60.0319961838027,60.5352333156264,3632498.24863956,0.0,1.0
2013-07-17,86.25,87.03,86.0,86.86,742800,60.2836147497146,60.8287883091902,60.108879634498,60.709968430843,1062751.46681219,0.0,1.0
2013-07-18,87.02,87.1,86.16,86.25,860900,60.8217989045816,60.8777141414509,60.2207101082366,60.2836147497146,1231721.51020276,0.0,1.0
2013-07-19,87.45,87.6,86.6,87.02,2114800,61.1223433027541,61.227184371884,60.5282439110177,60.8217989045816,3025722.67368661,0.0,1.0
2013-07-22,86.4,86.56,85.71,86.47,791200,60.8847035460595,60.9974529970708,60.3984715385736,60.9340314308769,1122772.65090542,0.71,1.0
2013-07-23,85.6,86.4,85.3,86.32,819000,60.3209562910034,60.8847035460595,60.1095510703574,60.8283288205539,1162222.95385685,0.0,1.0
2013-07-24,85.12,85.79,84.97,85.78,661200,59.9827079379698,60.4548462640793,59.8770053276467,60.4477994233911,938292.816959889,0.0,1.0
2013-07-25,85.33,85.63,84.79,84.84,726500,60.130691592422,60.342096813068,59.7501621952591,59.7853963987001,1030958.45662638,0.0,1.0
2013-07-26,85.97,85.99,84.72,85.13,627900,60.5816893964669,60.5957830778433,59.7008343104417,59.989754778658,891037.597956919,0.0,1.0
2013-07-29,85.92,86.1,85.55,85.8,474000,60.5464551930259,60.6732983254135,60.2857220875624,60.4618931047674,672641.856078324,0.0,1.0
2013-07-30,86.03,86.74,85.81,86.24,836900,60.6239704405961,61.1242961294584,60.4689399454557,60.7719540950483,1187624.4079155,0.0,1.0
2013-07-31,85.94,86.79,85.78,86.23,1127600,60.5605488744023,61.1595303328994,60.4477994233911,60.7649072543601,1600149.69813063,0.0,1.0
2013-08-01,84.83,86.93,84.38,86.7,2019800,59.7783495580119,61.2581861025342,59.4612417270429,61.0961087667056,2866248.98925527,0.0,1.0
2013-08-02,85.32,85.35,83.89,84.8,1204300,60.1236447517338,60.1447852737984,59.115946533321,59.7572090359473,1708992.80015849,0.0,1.0
2013-08-05,85.17,85.94,84.99,85.17,885200,60.0179421414108,60.5605488744023,59.8910990090231,60.0179421414108,1256165.7616045,0.0,1.0
2013-08-06,85.59,85.82,85.1,85.15,937200,60.3139094503152,60.4759867861438,59.9686142565934,60.0038484600344,1329957.69518271,0.0,1.0
2013-08-07,86.12,86.25,85.11,85.11,1009300,60.6873920067899,60.7790009357365,59.9756610972816,59.9756610972816,1432273.04924019,0.0,1.0
2013-08-08,86.35,86.67,85.51,86.57,706000,60.8494693426185,61.074968244641,60.2575347248096,61.0044998377589,1001867.40588881,0.0,1.0
2013-08-09,85.98,86.28,85.65,86.21,499700,60.5887362371551,60.8001414578011,60.3561904944444,60.7508135729837,709112.10017371,0.0,1.0
2013-08-12,86.16,86.16,85.28,85.53,455800,60.7155793695427,60.7155793695427,60.095457388981,60.271628406186,646814.67932595,0.0,1.0
2013-08-13,86.39,86.64,85.94,86.4,701300,60.8776567053713,61.0538277225764,60.5605488744023,60.8847035460595,995197.750353858,0.0,1.0
2013-08-14,85.42,86.61,85.12,86.55,944800,60.1941131586158,61.0326872005118,59.9827079379698,60.9904061563825,1340742.6700903,0.0,1.0
2013-08-15,84.5,85.22,84.11,85.04,969000,59.5458038153013,60.0531763448518,59.2709770284614,59.9263332124642,1375084.30071708,0.0,1.0
2013-08-16,84.09,84.56,83.97,84.33,719500,59.256883347085,59.5880848594305,59.1723212588266,59.4260075236019,1021024.92710623,0.0,1.0
2013-08-19,83.97,84.34,83.61,83.9,559700,59.1723212588266,59.4330543642901,58.9186349940514,59.1229933740092,794256.638917802,0.0,1.0
2013-08-20,84.39,84.8,83.79,83.97,595300,59.4682885677311,59.7572090359473,59.045478126439,59.1723212588266,844775.731905962,0.0,1.0
2013-08-21,83.68,84.4,83.3,83.96,809000,58.9679628788688,59.4753354084193,58.7001829327171,59.1652744181384,1148032.1973995,0.0,1.0
2013-08-22,83.89,84.11,82.92,83.67,720400,59.115946533321,59.2709770284614,58.4324029865655,58.9609160381806,1022302.09518739,0.0,1.0
2013-08-23,84.29,84.45,83.65,83.83,489400,59.3978201608491,59.5105696118603,58.9468223568042,59.0736654891918,694495.62102264,0.0,1.0
2013-08-26,83.08,84.42,83.03,84.3,888500,58.5451524375767,59.4894290897957,58.5099182341357,59.4048670015372,1260848.71123542,0.0,1.0
2013-08-27,82.69,82.9,82.26,82.64,748700,58.2703256507368,58.4183093051891,57.9673115011442,58.2350914472958,1062461.93596169,0.0,1.0
2013-08-28,81.97,82.59,81.71,82.54,750200,57.7629531211863,58.1998572438548,57.5797352632931,58.1646230404138,1064590.54943029,0.0,1.0
2013-08-29,82.41,82.75,81.54,81.76,559500,58.0730141114672,58.312606694866,57.4599389715937,57.6149694667341,793972.823788655,0.0,1.0
2013-08-30,82.7,82.89,82.25,82.6,933800,58.277372491425,58.4112624645009,57.960264660456,58.206904084543,1325132.83798721,0.0,1.0
2013-09-03,82.72,83.46,82.51,83.25,917800,58.2914661728014,58.8129323837283,58.1434825183492,58.6649487292761,1302427.62765546,0.0,1.0
2013-09-04,82.97,83.37,82.42,82.6,738100,58.4676371900065,58.7495108175345,58.0800609521554,58.206904084543,1047419.7341169,0.0,1.0
2013-09-05,82.34,83.02,81.97,82.8,638700,58.0236862266498,58.5028713934475,57.7629531211863,58.347840898307,906363.614930855,0.0,1.0
2013-09-06,82.33,82.81,81.72,82.42,561000,58.0166393859616,58.3548877389953,57.5867821039813,58.0800609521554,796101.437257257,0.0,1.0
2013-09-09,83.32,83.38,82.34,82.34,646400,58.7142766140935,58.7565576582227,58.0236862266498,58.0236862266498,917290.497403014,0.0,1.0
2013-09-10,83.58,83.99,83.3,83.69,595700,58.8974944719868,59.186414940203,58.7001829327171,58.975009719557,845343.362164256,0.0,1.0
2013-09-11,83.82,83.97,83.02,83.55,553100,59.0666186485036,59.1723212588266,58.5028713934475,58.8763539499221,784890.739655951,0.0,1.0
2013-09-12,84.02,84.23,83.6,83.66,579300,59.2075554622676,59.3555391167198,58.9115881533632,58.9538691974924,822070.521574205,0.0,1.0
2013-09-13,83.91,84.36,83.83,83.98,682200,59.1300402146974,59.4471480456665,59.0736654891918,59.1793680995148,968093.405520322,0.0,1.0
2013-09-16,84.48,84.95,84.41,84.48,746400,59.5317101339249,59.8629116462703,59.4823822491075,59.5317101339249,1059198.0619765,0.0,1.0
2013-09-17,84.45,84.97,84.26,84.66,591600,59.5105696118603,59.8770053276467,59.3766796387845,59.6585532663125,839525.152016743,0.0,1.0
2013-09-18,84.42,84.59,82.83,83.79,2556200,59.4894290897957,59.6092253814951,58.3689814203717,59.045478126439,3627441.16562745,0.0,1.0
2013-09-19,84.08,84.5,83.3,84.5,1566400,59.2498365063968,59.5458038153013,58.7001829327171,59.5458038153013,2222840.09147909,0.0,1.0
2013-09-20,82.6,83.58,82.46,83.51,1830800,58.206904084543,58.8974944719868,58.1082483149082,58.8481665871694,2598043.69221138,0.0,1.0
2013-09-23,82.83,83.19,82.0,82.5,742200,58.3689814203717,58.6226676851469,57.7840936432509,58.136435677661,1053237.94426441,0.0,1.0
2013-09-24,83.6,84.2,82.67,82.92,1378600,58.9115881533632,59.3343985946552,58.2562319693604,58.4324029865655,1956337.68521008,0.0,1.0
2013-09-25,82.17,84.16,82.04,83.86,1397100,57.9038899349504,59.3062112319024,57.8122810060038,59.0948060112564,1982590.58465617,0.0,1.0
2013-09-26,82.78,82.89,82.29,82.35,613900,58.3337472169307,58.4112624645009,57.9884520232088,58.030733067338,871170.53891663,0.0,1.0
2013-09-27,82.21,82.77,81.75,82.58,639800,57.9320772977032,58.3267003762424,57.6079226260459,58.1928104031666,907924.598141163,0.0,1.0
2013-09-30,81.72,82.6,81.25,81.84,1221700,57.5867821039813,58.206904084543,57.2555805916358,57.6713441922397,1733684.71639428,0.0,1.0
2013-10-01,82.14,82.15,81.35,81.75,928200,57.8827494128858,57.889796253574,57.3260489985179,57.6079226260459,1317186.0143711,0.0,1.0
2013-10-02,82.68,82.7,81.41,82.14,1375200,58.2632788100486,58.277372491425,57.3683300426471,57.8827494128858,1951512.82801458,0.0,1.0
2013-10-03,82.69,83.75,81.68,82.65,1814200,58.2703256507368,59.0172907636862,57.5585947412285,58.242138287984,2574487.03649219,0.0,1.0
2013-10-04,81.57,82.77,81.46,82.64,1485900,57.4810794936583,58.3267003762424,57.4035642460881,58.2350914472958,2108604.50199743,0.0,1.0
2013-10-07,81.62,82.1,80.41,81.44,1206100,57.5163136970993,57.854562050133,56.6636459738269,57.3894705647117,1711547.13632082,0.0,1.0
2013-10-08,81.49,82.45,80.2,81.47,1330500,57.4247047681527,58.10120147422,56.5156623193747,57.4106110867763,1888080.14665023,0.0,1.0
2013-10-09,81.97,82.84,81.3,81.49,1511500,57.7629531211863,58.3760282610599,57.2908147950768,57.4247047681527,2144932.83852824,0.0,1.0
2013-10-10,83.51,83.53,82.36,82.77,822400,58.8481665871694,58.8622602685458,58.0377799080262,58.3267003762424,1167047.81105235,0.0,1.0
2013-10-11,84.31,84.32,83.2,83.31,615900,59.4119138422255,59.4189606829136,58.6297145258351,58.7072297734053,874008.6902081,0.0,1.0
2013-10-14,84.48,84.56,83.8,83.9,671500,59.5317101339249,59.5880848594305,59.0525249671272,59.1229933740092,952909.296110959,0.0,1.0
2013-10-15,83.8,84.45,83.67,84.21,644700,59.0525249671272,59.5105696118603,58.9609160381806,59.3414454353434,914878.068805265,0.0,1.0
2013-10-16,85.68,85.73,84.12,84.19,1297000,60.377331016509,60.41256521995,59.2780238691496,59.327351753967,1840541.11251812,0.0,1.0
2013-10-17,85.25,85.35,83.52,84.37,1906300,60.0743168669164,60.1447852737984,58.8552134278575,59.4541948863547,2705183.90346436,0.0,1.0
2013-10-18,85.75,86.0,85.22,85.35,1663300,60.4266589013264,60.6028299185315,60.0531763448518,60.1447852737984,2360348.5215508,0.0,1.0
2013-10-21,85.5,85.66,85.1,85.58,655100,60.2504878841214,60.3632373351326,59.9686142565934,60.306862609627,929636.455520908,0.0,1.0
2013-10-22,87.39,87.7,85.83,85.92,1306400,61.5823407741915,61.8007928355257,60.4830336268321,60.5464551930259,1853880.42358802,0.0,1.0
2013-10-23,87.45,87.83,86.99,86.99,967900,61.6246218183207,61.8924017644723,61.3004671466634,61.3004671466634,1373523.31750677,0.0,1.0
2013-10-24,88.39,88.53,87.16,87.3,1360600,62.2870248430116,62.3856806126464,61.4202634383628,61.5189192079976,1930794.32358685,0.0,1.0
2013-10-25,88.64,88.97,88.25,88.5,1041500,62.4631958602166,62.6957416029273,62.1883690733768,62.3645400905818,1477967.28503286,0.0,1.0
2013-10-28,89.26,89.75,87.8,87.8,2095400,63.4004256717474,63.7484674438643,62.3634032487052,62.3634032487052,2950065.42966078,0.71,1.0
2013-10-29,90.51,90.53,89.38,89.48,1773800,64.288287335311,64.302493121928,63.4856603914495,63.5566893245346,2497292.19200739,0.0,1.0
2013-10-30,90.14,90.57,89.82,90.41,2028400,64.0254802828962,64.330904695162,63.7981876970239,64.2172584022259,2855737.67181632,0.0,1.0
2013-10-31,90.19,92.0,89.39,90.0,2732600,64.0609947494387,65.3466184382788,63.492763284758,63.926039776577,3847164.64307104,0.0,1.0
2013-11-01,89.61,90.5,89.17,89.56,1881700,63.6490269375452,64.2811844420025,63.3364996319708,63.6135124710027,2649202.11844645,0.0,1.0
2013-11-04,89.71,90.05,88.79,89.95,1156900,63.7200558706303,63.9615542431196,63.0665896862475,63.8905253100345,1628772.88134703,0.0,1.0
2013-11-05,90.16,90.57,89.24,89.38,1403200,64.0396860695132,64.330904695162,63.3862198851304,63.4856603914495,1975532.98219911,0.0,1.0
2013-11-06,91.5,92.01,90.15,90.6,1594300,64.9914737728533,65.3537213315873,64.0325831762047,64.3522133750875,2244578.27360322,0.0,1.0
2013-11-07,90.5,92.19,90.35,91.64,1069500,64.2811844420025,65.4815734111404,64.1746410423748,65.0909142791724,1505724.43305441,0.0,1.0
2013-11-08,89.88,90.45,89.27,90.25,1459200,63.8408050568749,64.2456699754599,63.4075285650559,64.1036121092898,2054374.09323328,0.0,1.0
2013-11-11,90.24,90.64,89.77,89.8,927200,64.0965092159812,64.3806249483216,63.7626732304813,63.7839819104069,1305383.53840865,0.0,1.0
2013-11-12,91.04,91.12,89.91,90.0,972300,64.6647406806619,64.72156382713,63.8621137368005,63.926039776577,1368878.79033081,0.0,1.0
2013-11-13,92.42,92.49,90.63,90.63,1246100,65.6449399572361,65.6946602103957,64.3735220550131,64.3735220550131,1754355.5082086,0.0,1.0
2013-11-14,92.94,92.99,92.04,92.07,1026200,66.0142904092786,66.0498048758211,65.3750300115128,65.3963386914383,1444763.3597012,0.0,1.0
2013-11-15,93.6,93.61,92.7,92.73,390003,66.4830813676401,66.4901842609486,65.8438209698744,65.8651296497999,549076.246904646,0.0,1.0
2013-11-18,92.62,93.8,92.44,93.8,362276,65.7869978234063,66.6251392338103,65.6591457438531,66.6251392338103,510040.041803851,0.0,1.0
2013-11-19,92.08,92.7,92.03,92.29,876500,65.4034415847468,65.8438209698744,65.3679271182043,65.5526023442255,1234004.17538307,0.0,1.0
2013-11-20,92.51,93.01,92.0,92.0,730000,65.7088659970127,66.0640106624381,65.3466184382788,65.3466184382788,1027750.19740974,0.0,1.0
2013-11-21,93.91,94.11,92.69,92.89,1190900,66.7032710602039,66.8453289263741,65.8367180765658,65.978775942736,1676640.69876063,0.0,1.0
2013-11-22,93.7,94.05,93.37,93.81,954100,66.5541103007252,66.802711566523,66.3197148215444,66.6322421271188,1343255.4292447,0.0,1.0
2013-11-25,92.64,93.21,92.22,92.64,1367200,65.8012036100233,66.2060685286083,65.5028820910659,65.8012036100233,1924849.41082,0.0,1.0
2013-11-26,93.01,93.47,92.48,92.59,1258700,66.0640106624381,66.3907437546295,65.6875573170872,65.7656891434808,1772094.75819129,0.0,1.0
2013-11-27,93.16,93.37,92.49,93.21,678100,66.1705540620657,66.3197148215444,65.6946602103957,66.2060685286083,954681.382004857,0.0,1.0
2013-11-29,93.17,93.76,93.04,93.47,287800,66.1776569553742,66.5967276605763,66.0853193423636,66.3907437546295,405186.995636334,0.0,1.0
2013-12-02,92.53,93.43,92.34,93.43,1056000,65.7230717836297,66.3623321813955,65.588116810768,66.3623321813955,1486718.09378724,0.0,1.0
2013-12-03,93.29,93.31,92.26,92.32,804800,66.2628916750764,66.2770974616934,65.5312936643,65.573911024151,1133059.39571967,0.0,1.0
2013-12-04,93.83,93.99,92.07,92.73,2015500,66.6464479137358,66.760094206672,65.3963386914383,65.8651296497999,2837576.05873881,0.0,1.0
2013-12-05,92.95,93.6,92.58,93.45,1562600,66.0213933025871,66.4830813676401,65.7585862501722,66.3765379680125,2199948.57324995,0.0,1.0
2013-12-06,95.83,95.9,93.52,93.61,1725700,68.0670265754375,68.1167468285971,66.426258221172,66.4901842609486,2429573.30913697,0.0,1.0
2013-12-09,95.78,96.76,95.49,95.86,1617300,68.031512108895,68.7275956531288,67.8255282029482,68.088335255363,2276959.44420654,0.0,1.0
2013-12-10,94.51,95.69,94.1,95.67,1249000,67.1294446587144,67.9675860691184,66.8382260330655,67.9533802825014,1758438.35145858,0.0,1.0
2013-12-11,94.6,95.63,94.43,94.74,754000,67.193370698491,67.9249687092674,67.0726215122463,67.2928112048101,1061539.24499581,0.0,1.0
2013-12-12,93.31,95.13,93.2,94.79,1396700,66.2770974616934,67.5698240438419,66.1989656352998,67.3283256713526,1966381.78181121,0.0,1.0
2013-12-13,93.25,93.67,92.94,93.59,579200,66.2344801018423,66.5328016207997,66.0142904092786,66.4759784743316,815442.348410578,0.0,1.0
2013-12-16,93.34,94.25,93.0,93.54,775300,66.2984061416189,66.9447694326932,66.0569077691296,66.4404640077891,1091527.02472845,0.0,1.0
2013-12-17,92.24,93.28,91.54,93.19,979600,65.517087877683,66.2557887817678,65.0198853460874,66.1918627419913,1379156.29230491,0.0,1.0
2013-12-18,93.4,93.43,91.56,92.29,1572300,66.3410235014699,66.3623321813955,65.0340911327044,65.5526023442255,2213604.97998265,0.0,1.0
2013-12-19,92.54,93.5,92.24,93.38,884400,65.7301746769382,66.412052434555,65.517087877683,66.3268177148529,1245126.40354682,0.0,1.0
2013-12-20,92.96,93.19,92.51,92.73,1146500,66.0284961958956,66.1918627419913,65.7088659970127,65.8651296497999,1614130.96072639,0.0,1.0
2013-12-23,92.49,93.42,92.27,93.17,805400,65.6946602103957,66.355229288087,65.5383965576085,66.1776569553742,1133904.12190932,0.0,1.0
2013-12-24,92.66,93.11,92.39,92.75,333500,65.8154093966403,66.1350395955232,65.6236312773106,65.8793354364169,469526.973748149,0.0,1.0
2013-12-26,92.69,93.03,92.38,93.03,407200,65.8367180765658,66.0782164490551,65.6165283840021,66.0782164490551,573287.50737705,0.0,1.0
2013-12-27,93.28,93.5,93.0,93.1,493500,66.2557887817678,66.412052434555,66.0569077691296,66.1279367022147,694787.29098864,0.0,1.0
2013-12-30,93.7,93.78,92.81,92.96,638300,66.5541103007252,66.6109334471933,65.9219527962679,66.0284961958956,898647.878091285,0.0,1.0
2013-12-31,92.76,93.85,92.45,93.76,899400,65.8864383297254,66.6606537003528,65.6662486371616,66.5967276605763,1266244.55828811,0.0,1.0
2014-01-02,91.16,92.75,90.65,92.75,1353300,64.749975400364,65.8793354364169,64.3877278416301,65.8793354364169,1905279.92075973,0.0,1.0
2014-01-03,91.49,91.75,90.81,91.72,837000,64.9843708795448,65.169046105566,64.5013741345662,65.1477374256405,1178393.03456432,0.0,1.0
2014-01-06,91.11,92.17,90.73,91.88,907900,64.7144609338215,65.4673676245234,64.4445509880982,65.2613837185766,1278211.51264151,0.0,1.0
2014-01-07,90.49,91.76,90.29,91.54,1658100,64.274081548694,65.1761489988746,64.1320236825238,65.0198853460874,2334400.82510286,0.0,1.0
2014-01-08,88.99,89.72,88.7,89.55,2797100,63.2086475524177,63.7271587639388,63.0026636464709,63.6064095776942,3937972.70845861,0.0,1.0
2014-01-09,89.13,89.79,88.88,89.29,1777000,63.3080880587368,63.7768790170984,63.1305157260241,63.4217343516729,2501797.3983522,0.0,1.0
2014-01-10,89.28,89.74,89.09,89.35,1107700,63.4146314583644,63.7413645505558,63.2796764855028,63.464351711524,1559505.33379558,0.0,1.0
2014-01-13,89.1,90.03,88.61,89.25,1577200,63.2867793788113,63.9473484565026,62.9387376066943,63.3933227784389,2220503.57719814,0.0,1.0
2014-01-14,89.67,89.71,88.6,89.52,1188500,63.6916442973963,63.7200558706303,62.9316347133858,63.5851008977686,1673261.79400202,0.0,1.0
2014-01-15,89.68,89.99,89.12,89.67,1273300,63.6987471907048,63.9189368832685,63.3009851654283,63.6916442973963,1792649.76213948,0.0,1.0
2014-01-16,90.12,90.24,89.1,89.47,1395600,64.0112744962791,64.0965092159812,63.2867793788113,63.5495864312261,1964833.11713019,0.0,1.0
2014-01-17,89.97,90.19,89.41,90.0,2565700,63.9047310966515,64.0609947494387,63.506969071375,63.926039776577,3612189.97464955,0.0,1.0
2014-01-21,90.11,91.02,89.8,90.59,1391700,64.0041716029706,64.6505348940449,63.7839819104069,64.345110481779,1959342.39689745,0.0,1.0
2014-01-22,89.9,90.72,89.33,90.26,1075400,63.855010843492,64.4374480947897,63.450145924907,64.1107150025983,1514030.90725265,0.0,1.0
2014-01-23,89.25,89.65,88.78,89.28,870600,63.3933227784389,63.6774385107792,63.059486792939,63.4146314583644,1225697.70118482,0.0,1.0
2014-01-24,88.83,91.41,88.6,89.44,2419500,63.0950012594815,64.9275477330768,62.9316347133858,63.5282777513006,3406358.35977105,0.0,1.0
2014-01-27,87.45,88.39,87.36,88.17,1553400,62.6191074078115,63.2922001575352,62.554662357306,63.1346678118552,2169383.04654042,0.71,1.0
2014-01-28,88.4,88.9,87.31,87.45,1030800,63.2993607187025,63.6573887770662,62.5188595514696,62.6191074078115,1439551.9791257,0.0,1.0
2014-01-29,87.08,87.62,86.34,87.6,1589400,62.3541666446223,62.7408369476551,61.824285118244,62.7265158253206,2219658.43579976,0.0,1.0
2014-01-30,87.47,88.14,87.36,88.12,1076200,62.633428530146,63.1131861283534,62.554662357306,63.0988650060188,1502954.83113609,0.0,1.0
2014-01-31,88.27,88.57,86.41,86.63,1814500,63.2062734235279,63.4210902585461,61.874409046415,62.031941392095,2534019.27252968,0.0,1.0
2014-02-03,86.36,88.66,86.07,88.51,2652800,61.8386062405786,63.4855353090516,61.6309499667276,63.3781268915425,3704737.57297698,0.0,1.0
2014-02-04,85.81,86.9,84.39,86.31,2844400,61.4447753763785,62.2252765436114,60.4279756906256,61.8028034347422,3972314.3669239,0.0,1.0
2014-02-05,84.56,85.13,83.7,84.62,2126800,60.5497052304693,60.9578572170039,59.9338969700837,60.5926685974729,2970158.27435443,0.0,1.0
2014-02-06,85.06,85.15,84.17,84.58,1110900,60.907733288833,60.9721783393384,60.2704433449456,60.5640263528038,1551414.72022773,0.0,1.0
2014-02-07,85.63,85.68,85.04,85.33,1014700,61.3158852753676,61.351688081204,60.8934121664984,61.1010684403494,1417067.70781806,0.0,1.0
2014-02-10,86.12,86.12,85.12,85.44,1190700,61.666752772564,61.666752772564,60.9506966558366,61.1798346131894,1662858.4997526,0.0,1.0
2014-02-11,86.83,87.09,85.95,86.23,1194200,62.1751526154405,62.3613272057896,61.5450232327204,61.745518945404,1667746.38481947,0.0,1.0
2014-02-12,86.54,87.22,86.34,86.92,786900,61.9674963415895,62.4544145009642,61.824285118244,62.2395976659459,1098936.21689369,0.0,1.0
2014-02-13,86.96,87.29,86.07,86.07,761100,62.268239910615,62.5045384291351,61.6309499667276,61.6309499667276,1062905.52125783,0.0,1.0
2014-02-14,88.11,88.57,86.78,86.94,1010700,63.0917044448515,63.4210902585461,62.1393498096041,62.2539187882805,1411481.55345591,0.0,1.0
2014-02-18,87.35,88.12,86.98,88.07,1065100,62.5475017961387,63.0988650060188,62.2825610329496,63.0630622001824,1487453.25278113,0.0,1.0
2014-02-19,86.87,87.57,86.66,87.1,798400,62.2037948601096,62.7050341418187,62.0534230755968,62.3684877669569,1114996.41068487,0.0,1.0
2014-02-20,86.95,87.83,86.83,86.99,1260200,62.2610793494478,62.8912087321679,62.1751526154405,62.2897215941168,1759917.93179493,0.0,1.0
2014-02-21,87.01,87.79,86.98,87.28,879800,62.3040427164514,62.8625664874988,62.2825610329496,62.4973778679678,1228674.65195459,0.0,1.0
2014-02-24,87.06,87.76,86.75,86.83,970200,62.3398455222878,62.841084803997,62.1178681261023,62.1751526154405,1354921.74053915,0.0,1.0
2014-02-25,86.81,87.6,86.7,87.24,1231200,62.1608314931059,62.7265158253206,62.0820653202659,62.4687356232987,1719418.31266935,0.0,1.0
2014-02-26,86.47,87.4,86.3,87.28,1059900,61.9173724134186,62.5833046019751,61.7956428735749,62.4973778679678,1480191.25211034,0.0,1.0
2014-02-27,86.77,86.91,85.89,86.21,980100,62.1321892484368,62.2324371047787,61.5020598657167,61.7311978230695,1368747.47258547,0.0,1.0
2014-02-28,87.28,87.72,86.5,86.8,1036000,62.4973778679678,62.8124425593279,61.9388540969204,62.1536709319386,1446813.9797965,0.0,1.0
2014-03-03,86.66,86.72,86.06,86.61,1136200,62.0534230755968,62.0963864426005,61.6237894055604,62.0176202697604,1586747.14656832,0.0,1.0
2014-03-04,87.56,87.65,86.69,86.98,1390500,62.6978735806515,62.7623186311569,62.0749047590986,62.2825610329496,1941886.91014192,0.0,1.0
2014-03-05,86.56,87.41,86.41,87.27,949500,61.9818174639241,62.5904651631424,61.874409046415,62.4902173068005,1326013.39171503,0.0,1.0
2014-03-06,86.63,87.13,86.41,86.54,785000,62.031941392095,62.3899694504587,61.874409046415,61.9674963415895,1096282.79357167,0.0,1.0
2014-03-07,86.44,86.95,86.13,86.74,844800,61.8958907299168,62.2610793494478,61.6739133337313,62.110707564935,1179795.80128579,0.0,1.0
2014-03-10,86.71,86.87,86.32,86.42,670500,62.0892258814332,62.2037948601096,61.8099639959095,61.8815696075822,936379.124955165,0.0,1.0
2014-03-11,86.58,87.23,86.48,86.94,604000,61.9961385862586,62.4615750621314,61.9245329745859,62.2539187882805,843509.308684444,0.0,1.0
2014-03-12,86.79,86.91,86.12,86.13,702600,62.1465103707714,62.2324371047787,61.666752772564,61.6739133337313,981208.013711408,0.0,1.0
2014-03-13,86.82,87.94,86.77,86.98,1076500,62.1679920542732,62.9699749050079,62.1321892484368,62.2825610329496,1503373.79271325,0.0,1.0
2014-03-14,87.37,87.49,86.63,86.74,1008800,62.5618229184733,62.6477496524805,62.031941392095,62.110707564935,1408828.13013389,0.0,1.0
2014-03-17,87.83,88.04,87.51,87.58,578400,62.8912087321679,63.0415805166806,62.6620707748151,62.712194702986,807757.920766692,0.0,1.0
2014-03-18,88.23,88.55,87.81,87.84,614300,63.1776311788588,63.4067691362116,62.8768876098333,62.8983692933352,857893.656166977,0.0,1.0
2014-03-19,87.28,88.48,86.98,88.18,582000,62.4973778679678,63.3566452080407,62.2825610329496,63.1418283730225,812785.459692627,0.0,1.0
2014-03-20,87.37,87.65,87.03,87.25,562400,62.5618229184733,62.7623186311569,62.3183638387859,62.475896184466,785413.303318098,0.0,1.0
2014-03-21,87.54,88.57,87.47,87.94,1533000,62.6835524583169,63.4210902585461,62.633428530146,62.9699749050079,2140893.65929347,0.0,1.0
2014-03-24,88.03,88.56,87.62,87.94,963600,63.0344199555133,63.4139296973789,62.7408369476551,62.9699749050079,1345704.58584161,0.0,1.0
2014-03-25,87.25,88.38,87.17,88.36,1228300,62.475896184466,63.2850395963679,62.4186116951278,63.2707184740334,1715368.35075679,0.0,1.0
2014-03-26,87.9,88.2,87.31,87.55,1277400,62.9413326603388,63.156149495357,62.5188595514696,62.6907130194842,1783938.39555217,0.0,1.0
2014-03-27,88.05,90.4,87.8,87.98,1700800,63.0487410778479,64.7314729521573,62.869727048666,62.998617149677,2375232.8347856,0.0,1.0
2014-03-28,88.09,88.37,87.86,88.33,904700,63.077383322517,63.2778790352007,62.9126904156697,63.2492367905316,1263448.46285897,0.0,1.0
2014-03-31,88.01,88.49,87.26,88.31,1406500,63.0200988331788,63.363805769208,62.4830567456333,63.234915668197,1964231.52759051,0.0,1.0
2014-04-01,87.91,87.98,86.94,87.98,1036100,62.9484932215061,62.998617149677,62.2539187882805,62.998617149677,1446953.63365555,0.0,1.0
2014-04-02,87.89,88.52,87.43,87.72,904200,62.9341720991715,63.3852874527098,62.6047862854769,62.8124425593279,1262750.1935637,0.0,1.0
2014-04-03,88.25,88.34,87.63,88.16,1048500,63.1919523011934,63.2563973516989,62.7479975088224,63.1275072506879,1464270.71217821,0.0,1.0
2014-04-04,88.49,89.1,88.32,88.58,1037200,63.363805769208,63.8006000004117,63.2420762293643,63.4282508197134,1448489.82610514,0.0,1.0
2014-04-07,88.79,90.1,88.6,88.6,1999000,63.5786226042262,64.5166561171391,63.442571942048,63.442571942048,2791680.64248378,0.0,1.0
2014-04-08,89.74,89.78,88.39,88.74,1204200,64.2588759151172,64.2875181597863,63.2922001575352,63.5428197983898,1681711.77072485,0.0,1.0
2014-04-09,89.26,90.43,89.13,89.93,1486500,63.9151689790881,64.7529546356591,63.8220816839135,64.3949265772954,2075954.61483349,0.0,1.0
2014-04-10,88.87,90.3,88.85,89.32,1462100,63.6359070935644,64.6598673404846,63.6215859712298,63.9581323460917,2041879.07322438,0.0,1.0
2014-04-11,88.24,89.53,88.12,88.74,1101500,63.1847917400261,64.1085041306045,63.0988650060188,63.5428197983898,1538287.25747668,0.0,1.0
2014-04-14,88.92,89.14,88.49,88.54,883900,63.6717098994007,63.8292422450808,63.363805769208,63.3996085750443,1234400.4601758,0.0,1.0
2014-04-15,89.88,90.05,89.02,89.2,1175800,64.359123771459,64.4808533113027,63.7433155110735,63.8722056120844,1642050.07475359,0.0,1.0
2014-04-16,90.51,90.88,89.89,90.08,918100,64.8102391249973,65.0751798881865,64.3662843326263,64.5023349948045,1282162.07997217,0.0,1.0
2014-04-17,90.84,90.91,89.97,90.29,996000,65.0465376435174,65.0966615716883,64.4235688219645,64.6527067793173,1390952.43617501,0.0,1.0
2014-04-21,90.02,90.38,89.55,90.04,951400,64.9677714706773,65.2275848202601,64.628570708722,64.9822055456542,1318269.44439144,0.71,1.0
2014-04-22,88.97,90.09,88.85,89.94,1278300,64.2099825343942,65.0182907330962,64.1233780845332,64.91003517077,1771225.38444984,0.0,1.0
2014-04-23,88.99,89.39,88.75,89.0,842100,64.224416609371,64.5130981089074,64.0512077096491,64.2316336468594,1166822.26100697,0.0,1.0
2014-04-24,89.12,89.53,88.91,89.13,908100,64.3182380967203,64.6141366337452,64.1666803094637,64.3254551342087,1258272.52727756,0.0,1.0
2014-04-25,90.03,90.16,88.98,89.0,1070400,64.9749885081658,65.0688099955151,64.2171995718826,64.2316336468594,1483157.0456975,0.0,1.0
2014-04-28,91.57,91.8,90.17,90.17,1654700,66.0864122813811,66.2524041436145,65.0760270330035,65.0760270330035,2292769.02421118,0.0,1.0
2014-04-29,91.13,92.42,90.94,91.74,1084300,65.768862631891,66.699860467896,65.6317389196112,66.2091019186841,1502417.02601812,0.0,1.0
2014-04-30,90.7,91.56,90.52,91.16,1837900,65.4585300198893,66.0791952438927,65.3286233450979,65.7905137443562,2546612.79361681,0.0,1.0
2014-05-01,89.4,89.99,87.5,88.69,2376000,64.5203151463958,64.9461203582121,63.1490780235977,64.0079054847186,3292209.58574109,0.0,1.0
2014-05-02,89.58,90.32,88.34,89.34,1864200,64.6502218211872,65.1842825953297,63.7553091726243,64.4770129214654,2583054.33911554,0.0,1.0
2014-05-05,87.31,88.84,87.0,88.69,3502100,63.0119543113179,64.1161610470448,62.7882261491772,64.0079054847186,4852545.11373058,0.0,1.0
2014-05-06,87.35,88.0,86.56,87.31,2246100,63.0408224612715,63.5099298980183,62.4706764996871,63.0119543113179,3112218.83439943,0.0,1.0
2014-05-07,87.87,88.27,87.36,87.48,1358400,63.4161084106689,63.7047899102054,63.04803949876,63.1346439486209,1882212.75306005,0.0,1.0
2014-05-08,88.01,88.11,87.46,87.74,1254600,63.5171469355067,63.5893173103908,63.1202098736441,63.3222869233196,1738386.42519813,0.0,1.0
2014-05-09,88.51,88.62,87.93,88.18,1051500,63.8779988099273,63.9573862222998,63.4594106355994,63.6398365728097,1456969.01490183,0.0,1.0
2014-05-12,88.2,88.64,87.76,88.64,1422000,63.6542706477865,63.9718202972766,63.3367209982964,63.9718202972766,1970337.55510262,0.0,1.0
2014-05-13,88.93,88.96,88.14,88.45,1023100,64.1811143844405,64.2027654969057,63.610968422856,63.8346965849968,1417617.68820358,0.0,1.0
2014-05-14,89.13,89.79,88.82,88.82,1275600,64.3254551342087,64.8017796084439,64.101726972068,64.101726972068,1767484.23719332,0.0,1.0
2014-05-15,88.35,89.17,88.24,88.83,866100,63.7625262101127,64.3543232841624,63.6831387977401,64.1089440095564,1200076.90328718,0.0,1.0
2014-05-16,88.65,88.87,88.19,88.45,659400,63.979037334765,64.13781215951,63.6470536102981,63.8346965849968,913671.296648851,0.0,1.0
2014-05-19,88.36,88.62,88.08,88.4,623700,63.7697432476011,63.9573862222998,63.5676661979256,63.7986113975547,864205.016257034,0.0,1.0
2014-05-20,88.36,88.92,87.93,88.36,787300,63.7697432476011,64.1738973469521,63.4594106355994,63.7697432476011,1090890.82780049,0.0,1.0
2014-05-21,88.59,88.7,87.97,88.51,565900,63.9357351098345,64.0151225222071,63.488278785553,63.8779988099273,784116.752765522,0.0,1.0
2014-05-22,88.06,88.64,87.84,88.36,729900,63.5532321229487,63.9718202972766,63.3944572982037,63.7697432476011,1011356.80834698,0.0,1.0
2014-05-23,88.33,88.62,88.07,88.28,687400,63.7480921351358,63.9573862222998,63.5604491604372,63.7120069476938,952468.3793091,0.0,1.0
2014-05-27,88.24,88.5,88.02,88.41,535100,63.6831387977401,63.8707817724388,63.5243639729951,63.8058284350431,741439.961839249,0.0,1.0
2014-05-28,88.47,88.8,88.14,88.39,688000,63.8491306599736,64.0872928970912,63.610968422856,63.7913943600663,953299.745366105,0.0,1.0
2014-05-29,89.48,89.52,88.5,88.61,819300,64.5780514463031,64.6069195962568,63.8707817724388,63.9501691848114,1135230.35084077,0.0,1.0
2014-05-30,89.62,89.83,89.24,89.24,921100,64.6790899711409,64.8306477583975,64.4048425465813,64.4048425465813,1276285.45851267,0.0,1.0
2014-06-02,88.86,89.7,88.62,89.47,815400,64.1305951220216,64.7368262710482,63.9573862222998,64.5708344088147,1129826.47147024,0.0,1.0
2014-06-03,88.5,88.98,88.12,88.93,962200,63.8707817724388,64.2171995718826,63.5965343478792,64.1811143844405,1333234.03341754,0.0,1.0
2014-06-04,88.97,89.0,88.25,88.44,995700,64.2099825343942,64.2316336468594,63.6903558352286,63.8274795475084,1379651.97160033,0.0,1.0
2014-06-05,89.43,89.45,88.78,89.31,636000,64.5419662588611,64.5564003338379,64.0728588221144,64.4553618090001,881248.020425643,0.0,1.0
2014-06-06,89.5,89.7,89.18,89.38,536100,64.59248552128,64.7368262710482,64.3615403216508,64.505881071419,742825.571934257,0.0,1.0
2014-06-09,92.66,93.05,89.19,89.23,4837200,66.8730693676179,67.1545338296659,64.3687573591392,64.3976255090929,6702473.15157692,0.0,1.0
2014-06-10,91.69,93.43,91.21,92.85,2105900,66.173016731242,67.4287812542256,65.8265989317983,67.0101930798977,2917956.29907919,0.0,1.0
2014-06-11,91.23,91.76,90.43,91.59,1044800,65.8410330067751,66.2235359936609,65.2636700077022,66.1008463563579,1447685.42726527,0.0,1.0
2014-06-12,90.4,91.21,89.96,91.15,1053500,65.242018895237,65.8265989317983,64.9244692457469,65.7832967068678,1459740.23509185,0.0,1.0
2014-06-13,90.07,90.73,89.9,90.4,823200,65.0038566581194,65.4801811323545,64.8811670208164,65.242018895237,1140634.2302113,0.0,1.0
2014-06-16,90.14,90.6,89.85,89.85,740500,65.0543759205383,65.3863596450052,64.8450818333743,64.8450818333743,1026044.27535407,0.0,1.0
2014-06-17,90.57,90.67,89.9,90.25,907200,65.36470853254,65.4368789074241,64.8811670208164,65.1337633329108,1257025.47819205,0.0,1.0
2014-06-18,91.28,91.33,90.03,90.13,715900,65.8771181942171,65.9132033816592,64.9749885081658,65.0471588830499,991958.267016853,0.0,1.0
2014-06-19,92.11,92.15,91.36,91.43,754600,66.4761323057553,66.5050004557089,65.9348544941244,65.9853737565433,1045581.3776937,0.0,1.0
2014-06-20,91.71,92.23,91.6,92.16,854500,66.1874508062188,66.5627367556162,66.1080633938463,66.5122174931973,1184003.82618508,0.0,1.0
2014-06-23,91.34,91.99,91.14,91.85,719200,65.9204204191476,66.3895278558943,65.7760796693794,66.2884893310566,996530.780330382,0.0,1.0
2014-06-24,91.48,91.73,91.01,91.23,600800,66.0214589439854,66.2018848811957,65.68225818203,65.8410330067751,832474.545081331,0.0,1.0
2014-06-25,91.28,91.53,90.93,91.15,606300,65.8771181942171,66.0575441314274,65.6245218821227,65.7832967068678,840095.400603881,0.0,1.0
2014-06-26,91.12,91.33,90.53,91.23,758900,65.7616455944026,65.9132033816592,65.3358403825863,65.8410330067751,1051539.50110223,0.0,1.0
2014-06-27,91.7,91.84,90.84,91.0,651900,66.1802337687304,66.2812722935682,65.5595685447271,65.6750411445416,903279.220936285,0.0,1.0
2014-06-30,91.4,92.25,91.2,91.51,710400,65.9637226440781,66.577170830593,65.8193818943099,66.0431100564506,984337.411494303,0.0,1.0
2014-07-01,91.26,91.5,90.08,91.16,954200,65.8626841192403,66.0358930189622,65.0110736956078,65.7905137443562,1322149.15265747,0.0,1.0
2014-07-02,91.71,91.76,91.26,91.35,615200,66.1874508062188,66.2235359936609,65.8626841192403,65.927637456636,852427.330449459,0.0,1.0
2014-07-03,91.9,92.25,91.6,91.83,551400,66.3245745184986,66.577170830593,66.1080633938463,66.2740552560798,764025.406387893,0.0,1.0
2014-07-07,92.12,92.29,91.69,91.78,522600,66.4833493432437,66.6060389805467,66.173016731242,66.2379700686377,724119.835651637,0.0,1.0
2014-07-08,92.07,92.74,92.01,92.25,800700,66.4472641558016,66.9308056675252,66.4039619308712,66.577170830593,1109458.00307361,0.0,1.0
2014-07-09,92.81,92.95,92.07,92.24,621800,66.9813249299441,67.0823634547818,66.4472641558016,66.5699537931046,861572.357076517,0.0,1.0
2014-07-10,93.03,93.31,92.22,92.34,746100,67.1400997546891,67.3421768043646,66.5555197181278,66.6421241679887,1033803.69188612,0.0,1.0
2014-07-11,92.77,93.09,92.6,92.89,563600,66.9524567799904,67.1834019796196,66.8297671426874,67.0390612298513,780929.849547001,0.0,1.0
2014-07-14,93.13,93.48,92.75,93.06,644800,67.2122701295732,67.4648664416676,66.9380227050136,67.1617508671543,893441.389261722,0.0,1.0
2014-07-15,92.49,93.34,92.27,93.15,1191000,66.7503797303149,67.3638279168298,66.5916049055699,67.22670420455,1650261.62315557,0.0,1.0
2014-07-16,92.63,92.93,92.46,92.71,710300,66.8514182551527,67.067929379805,66.7287286178497,66.9091545550599,984198.850484802,0.0,1.0
2014-07-17,92.04,92.74,92.03,92.64,659500,66.4256130433364,66.9308056675252,66.418396005848,66.8586352926411,913809.857658352,0.0,1.0
2014-07-18,92.25,92.27,91.57,92.0,1094200,66.577170830593,66.5916049055699,66.0864122813811,66.3967448933827,1516134.56595871,0.0,1.0
2014-07-21,90.91,91.16,90.47,91.1,1132500,66.1441485812883,66.326043170941,65.8240141034997,66.2823884694244,1556533.3776044,0.74,1.0
2014-07-22,90.34,90.96,90.28,90.86,862000,65.7294289168803,66.1805274992189,65.6857742153637,66.1077696633578,1184752.11611037,0.0,1.0
2014-07-23,90.18,90.49,89.87,90.22,753200,65.6130163795026,65.8385656706719,65.3874670883334,65.642119513847,1035214.95806767,0.0,1.0
2014-07-24,90.54,90.66,90.26,90.47,738000,65.8749445886024,65.9622539916357,65.6712226481915,65.8240141034997,1014323.73745876,0.0,1.0
2014-07-25,89.48,90.56,89.34,90.37,735200,65.1037115284752,65.8894961557747,65.0018505582697,65.7512562676386,1010475.35471502,0.0,1.0
2014-07-28,89.38,89.93,89.03,89.42,711800,65.0309536926142,65.43112178985,64.7763012671005,65.0600568269586,978313.870356566,0.0,1.0
2014-07-29,88.67,89.88,88.64,89.62,923200,64.5143730580006,65.3947428719194,64.4925457072423,65.2055724986807,1268866.76750939,0.0,1.0
2014-07-30,88.05,89.19,87.81,88.9,1170700,64.0632744756621,64.8927138044781,63.8886556695955,64.6817160804811,1609036.31360836,0.0,1.0
2014-07-31,86.87,88.09,86.61,87.75,1487800,63.2047320125016,64.0923776100065,63.0155616392628,63.8450009680789,2044865.65933759,0.0,1.0
2014-08-01,89.2,89.85,87.29,87.29,2561300,64.8999895880643,65.3729155211611,63.510314923118,63.510314923118,3520308.11484163,0.0,1.0
2014-08-04,86.39,88.99,86.31,88.95,2182100,62.8554944003685,64.747198132756,62.7972881316797,64.7180949984116,2999127.13754575,0.0,1.0
2014-08-05,86.48,87.21,86.03,86.44,1207400,62.9209764526435,63.4521086544292,62.5935661912687,62.891873318299,1659477.6159996,0.0,1.0
2014-08-06,88.11,88.18,86.31,86.49,1284600,64.1069291771787,64.1578596622815,62.7972881316797,62.9282522362296,1765583.02593432,0.0,1.0
2014-08-07,87.24,88.29,87.12,88.1,888700,63.4739360051875,64.2378932817286,63.3866266021542,64.0996533935926,1221449.1944168,0.0,1.0
2014-08-08,88.25,88.31,87.14,87.16,920600,64.2087901473842,64.2524448489008,63.4011781693264,63.4157297364987,1265293.26924734,0.0,1.0
2014-08-11,89.01,89.19,88.25,88.41,1023800,64.7617496999282,64.8927138044781,64.2087901473842,64.3252026847619,1407133.66180255,0.0,1.0
2014-08-12,88.49,89.08,88.33,88.62,640100,64.3834089534507,64.812680185031,64.266996416073,64.4779941400701,879767.7836685,0.0,1.0
2014-08-13,88.51,88.96,88.2,88.88,547400,64.397960520623,64.7253707819977,64.1724112294537,64.6671645133089,752358.826402338,0.0,1.0
2014-08-14,88.48,88.82,88.15,88.51,99496,64.3761331698646,64.6235098117922,64.1360323115231,64.397960520623,136749.531954196,0.0,1.0
2014-08-15,88.48,88.48,88.48,88.48,940500,64.3761331698646,64.3761331698646,64.3761331698646,64.3761331698646,1292644.2751761,0.0,1.0
2014-08-18,88.93,89.38,88.46,88.46,585900,64.7035434312394,65.0309536926142,64.3615816026924,64.3615816026924,805274.089128846,0.0,1.0
2014-08-19,88.99,89.1,88.62,88.87,678500,64.747198132756,64.8272317522032,64.4779941400701,64.6598887297228,932545.604154159,0.0,1.0
2014-08-20,88.94,89.26,88.65,89.0,482600,64.7108192148255,64.9436442895809,64.4998214908284,64.7544739163421,663296.254332789,0.0,1.0
2014-08-21,89.42,89.55,88.84,89.03,586300,65.0600568269586,65.154642013578,64.6380613789645,64.7763012671005,805823.858092238,0.0,1.0
2014-08-22,89.21,89.71,89.07,89.42,516800,64.9072653716504,65.2710545509557,64.8054044014449,65.0600568269586,710301.500702828,0.0,1.0
2014-08-25,89.06,89.49,88.89,89.49,614400,64.7981286178588,65.1109873120613,64.674440296895,65.1109873120613,844445.127770545,0.0,1.0
2014-08-26,88.94,89.34,88.89,89.06,498600,64.7108192148255,65.0018505582697,64.674440296895,64.7981286178588,685287.01286848,0.0,1.0
2014-08-27,88.88,89.21,88.72,88.94,815400,64.6671645133089,64.9072653716504,64.5507519759312,64.7108192148255,1120704.03187517,0.0,1.0
2014-08-28,88.65,88.94,88.31,88.85,737500,64.4998214908284,64.7108192148255,64.2524448489008,64.6453371625505,1013636.52625452,0.0,1.0
2014-08-29,88.6,88.9,88.18,88.81,803600,64.4634425728979,64.6817160804811,64.1578596622815,64.6162340282061,1104485.8474551,0.0,1.0
2014-09-02,88.66,89.07,88.23,88.65,770300,64.5070972744145,64.8054044014449,64.194238580212,64.4998214908284,1058717.58125269,0.0,1.0
2014-09-03,88.74,89.19,88.63,88.66,682000,64.5653035431034,64.8927138044781,64.4852699236562,64.5070972744145,937356.082583841,0.0,1.0
2014-09-04,88.81,89.4,88.65,88.74,994200,64.6162340282061,65.0455052597864,64.4998214908284,64.5653035431034,1366450.75851152,0.0,1.0
2014-09-05,89.81,89.81,88.61,88.97,866600,65.3438123868167,65.3438123868167,64.470718356484,64.7326465655838,1191074.45918938,0.0,1.0
2014-09-08,89.29,89.78,89.09,89.43,631100,64.9654716403392,65.3219850360584,64.8199559686171,65.0673326105447,867397.981992173,0.0,1.0
2014-09-09,89.5,89.55,88.69,89.05,849000,65.1182630956474,65.154642013578,64.5289246251728,64.7908528342727,1166884.62480012,0.0,1.0
2014-09-10,89.94,90.08,89.16,89.5,777300,65.4383975734361,65.5402585436416,64.8708864537198,65.1182630956474,1068338.53811205,0.0,1.0
2014-09-11,90.08,90.26,89.62,89.94,749800,65.5402585436416,65.6712226481915,65.2055724986807,65.4383975734361,1030541.92187883,0.0,1.0
2014-09-12,88.98,89.99,88.71,89.73,1075900,64.7399223491699,65.4747764913666,64.5434761923451,65.2856061181279,1478741.06928439,0.0,1.0
2014-09-15,89.49,89.64,88.99,89.11,480400,65.1109873120613,65.2201240658529,64.747198132756,64.8345075357893,660272.525034131,0.0,1.0
2014-09-16,90.18,90.62,89.01,89.77,685100,65.6130163795026,65.9331508572913,64.7617496999282,65.3147092524723,941616.792050132,0.0,1.0
2014-09-17,89.82,90.27,89.4,90.04,690700,65.3510881704028,65.6784984317776,65.0455052597864,65.5111554092971,949313.557537624,0.0,1.0
2014-09-18,89.9,90.22,89.37,89.96,545900,65.4092944390917,65.642119513847,65.0236779090281,65.4529491406083,750297.192789617,0.0,1.0
2014-09-19,90.57,90.69,90.0,90.44,1090500,65.8967719393607,65.984081342394,65.4820522749527,65.8021867527414,1498807.63644821,0.0,1.0
2014-09-22,97.23,98.31,94.13,94.8,8849398,70.7424438077073,71.5282284350067,68.4869508960144,68.9744283962835,12162810.9127643,0.0,1.0
2014-09-23,94.85,95.91,94.16,94.51,3521126,69.0108073142141,69.7820403743413,68.5087782467728,68.7634306722865,4839514.47748403,0.0,1.0
2014-09-24,95.54,95.895,94.6,94.63,1411570,69.5128363816554,69.7711266989621,68.8289127245614,68.8507400753197,1940093.43913911,0.0,1.0
2014-09-25,95.14,95.73,94.77,95.16,1210756,69.2218050382111,69.6510762697914,68.9526010455252,69.2363566053833,1664090.17760247,0.0,1.0
2014-09-26,95.64,95.9,94.98,95.2,932782,69.5855942175164,69.7747645907552,69.1053925008334,69.2654597397278,1282036.48302745,0.0,1.0
2014-09-29,96.27,96.34,94.79,94.97,1330230,70.0439685834411,70.0948990685438,68.9671526126974,69.0981167172473,1828297.92043329,0.0,1.0
2014-09-30,96.04,96.3,95.75,95.99,1144352,69.8766255609607,70.0657959341994,69.6656278369636,69.8402466430301,1572823.03198971,0.0,1.0
2014-10-01,95.46,96.0,95.19,96.0,1297394,69.4546301129665,69.8475224266162,69.2581839561417,69.8475224266162,1783167.38622842,0.0,1.0
2014-10-02,95.96,96.21,95.28,95.81,1013753,69.8184192922718,70.0003138819245,69.3236660084166,69.7092825384802,1393324.83986454,0.0,1.0
2014-10-03,96.47,96.71,96.2,96.38,1375907,70.1894842551632,70.3641030612298,69.9930380983384,70.1240022028883,1891077.41278546,0.0,1.0
2014-10-06,96.38,97.025,95.9762,97.0,644910,70.1240022028883,70.5932902441921,69.8302060616813,70.5751007852268,886378.755453291,0.0,1.0
2014-10-07,96.66,97.46,96.16,96.3,1397908,70.3277241432992,70.9097868301877,69.9639349639939,70.0657959341994,1921316.08019445,0.0,1.0
2014-10-08,98.76,98.89,96.75,96.97,1342586,71.8556386963815,71.9502238830008,70.3932061955742,70.5532734344685,1845280.28371248,0.0,1.0
2014-10-09,97.46,99.09,97.32,98.5,810783,70.9097868301877,72.095739554723,70.8079258599822,71.6664683231427,1114358.32361521,0.0,1.0
2014-10-10,97.09,98.14,97.06,97.77,883610,70.6405828375018,71.4045401140429,70.6187554867435,71.135336121357,1214453.38435764,0.0,1.0
2014-10-13,95.92,97.3,95.86,97.09,880082,69.7893161579274,70.79337429281,69.7456614564108,70.6405828375018,1209604.42210052,0.0,1.0
2014-10-14,97.03,97.18,95.28,96.04,1145505,70.5969281359851,70.7060648897767,69.3236660084166,69.8766255609607,1574407.74102669,0.0,1.0
2014-10-15,97.24,97.54,95.49,96.59,1435352,70.7497195912934,70.9679930988765,69.4764574637248,70.2767936581965,1972779.9528576,0.0,1.0
2014-10-16,96.13,96.93,95.57,96.09,1154871,69.9421076132356,70.5241703001241,69.5346637324137,69.9130044788912,1587280.58130452,0.0,1.0
2014-10-17,96.3,96.66,95.7,96.53,1393312,70.0657959341994,70.3277241432992,69.6292489190331,70.2331389566799,1914999.23480507,0.0,1.0
2014-10-20,97.73,97.78,96.2,96.2,1140743,71.1062329870126,71.1426119049431,69.9930380983384,69.9930380983384,1567862.7415175,0.0,1.0
2014-10-21,98.8,99.6,97.15,97.98,907169,71.8847418307259,72.4668045176143,70.6842375390184,71.2881275766652,1246833.40187903,0.0,1.0
2014-10-22,99.05,99.53,98.69,98.69,822408,72.0666364203785,72.4158740325116,71.8047082112787,71.8047082112787,1130335.9841138,0.0,1.0
2014-10-23,98.43,99.57,98.37,99.57,1090973,71.61553783804,72.444977166856,71.5718831365233,72.444977166856,1499457.73824742,0.0,1.0
2014-10-24,99.47,99.81,98.61,98.85,651669,72.372219330995,72.6195959729226,71.7465019425899,71.9211207486564,895668.476512213,0.0,1.0
2014-10-27,98.37,99.5,98.325,99.06,829345,72.1102911218952,72.9386394899722,72.0773037975027,72.6160967625794,1131359.56575314,0.74,1.0
2014-10-28,97.8,98.9,97.51,98.65,1230172,71.6924516795908,72.4988084980729,71.4798667001728,72.3155455847815,1678151.86649907,0.0,1.0
2014-10-29,97.73,98.23,97.01,97.86,1366660,71.6411380638692,72.007663890452,71.11334087359,71.7364347787807,1864343.38439635,0.0,1.0
2014-10-30,98.6,98.63,97.34,98.08,898145,72.2788930021232,72.3008845517182,71.3552479191347,71.8977061424771,1225213.79785657,0.0,1.0
2014-10-31,99.5,100.0,98.4,100.0,1092432,72.9386394899722,73.305165316555,72.1322826714901,73.305165316555,1490252.41984317,0.0,1.0
2014-11-03,99.83,100.47,98.86,99.98,1205088,73.1805465355169,73.6496995935428,72.4694864319463,73.2905042834917,1643933.26827113,0.0,1.0
2014-11-04,100.93,102.18,99.59,99.59,1241817,73.986903353999,74.9032179204559,73.0046141387571,73.0046141387571,1694037.51377879,0.0,1.0
2014-11-05,100.73,101.67,100.37,101.5,880470,73.8402930233659,74.5293615773415,73.5763944282263,74.4047427963033,1201102.2636643,0.0,1.0
2014-11-06,100.36,101.21,100.13,101.0,1180207,73.5690639116946,74.1921578168853,73.4004620314665,74.0382169697206,1609991.59459431,0.0,1.0
2014-11-07,100.79,101.0,99.91,100.27,825971,73.8842761225558,74.0382169697206,73.2391906677701,73.5030892629097,1126756.88873109,0.0,1.0
2014-11-10,101.67,101.69,100.58,101.0,905272,74.5293615773415,74.5440226104048,73.730335275391,74.0382169697206,1234936.16867345,0.0,1.0
2014-11-11,101.35,101.98,100.9,101.42,968214,74.2947850483285,74.7566075898228,73.964911804404,74.3460986640501,1320799.14944458,0.0,1.0
2014-11-12,101.52,101.64,101.11,101.43,812462,74.4194038293666,74.5073700277465,74.1188526515688,74.3534291805818,1108328.44655834,0.0,1.0
2014-11-13,101.91,102.24,101.59,101.9,938234,74.7052939741012,74.9472010196458,74.4707174450882,74.6979634575696,1279901.62214137,0.0,1.0
2014-11-14,100.12,101.76,99.725,101.63,1291862,73.3931315149349,74.5953362261264,73.1035761119345,74.5000395112149,1762306.91851158,0.0,1.0
2014-11-17,101.02,101.125,99.83,100.06,1000434,74.0528780027839,74.1298484263663,73.1805465355169,73.3491484157449,1364752.39593255,0.0,1.0
2014-11-18,100.77,101.22,100.13,101.02,953447,73.8696150894925,74.199488333417,73.4004620314665,74.0528780027839,1300654.5935511,0.0,1.0
2014-11-19,100.8,101.0,100.2,101.0,940952,73.8916066390874,74.0382169697206,73.4517756471881,74.0382169697206,1283609.4099736,0.0,1.0
2014-11-20,100.24,100.96,100.15,100.85,797423,73.4810977133147,74.0088949035939,73.4151230645299,73.9282592217457,1087812.83904957,0.0,1.0
2014-11-21,99.71,100.85,99.5,100.71,1302487,73.092580337137,73.9282592217457,72.9386394899722,73.8256319903025,1776801.12223395,0.0,1.0
2014-11-24,99.34,100.01,99.16,99.99,1234119,72.8213512254657,73.3124958330867,72.6894019278959,73.2978348000234,1683536.20740187,0.0,1.0
2014-11-25,99.78,99.92,99.13,99.34,1581693,73.1438939528586,73.2465211843018,72.667410378301,72.8213512254657,2157682.87701112,0.0,1.0
2014-11-26,99.9,99.95,99.3001,99.5,782305,73.2318601512385,73.2685127338967,72.7921024645044,72.9386394899722,1067189.46287312,0.0,1.0
2014-11-28,101.62,102.29,100.4,100.47,651571,74.4927089946832,74.9838536023041,73.5983859778212,73.6496995935428,888847.32363171,0.0,1.0
2014-12-01,101.3,102.2,100.28,100.28,1100510,74.2581324656702,74.9178789535192,73.5104197794414,73.5104197794414,1501272.10715322,0.0,1.0
2014-12-02,100.53,101.42,100.31,101.12,1456918,73.6936826927328,74.3460986640501,73.5324113290363,74.1261831681004,1987469.76929738,0.0,1.0
2014-12-03,99.18,100.42,97.85,100.38,2702715,72.7040629609593,73.6130470108845,71.7291042622491,73.5837249447579,3686936.64127052,0.0,1.0
2014-12-04,99.61,99.91,98.29,99.54,2177532,73.0192751718204,73.2391906677701,72.0516469896419,72.9679615560989,2970502.81599765,0.0,1.0
2014-12-05,98.86,99.72,98.3,99.6,1629493,72.4694864319463,73.0999108536687,72.0589775061736,73.0119446552888,2222889.74175739,0.0,1.0
2014-12-08,99.46,99.88,98.7,99.0,1246398,72.9093174238456,73.2171991181751,72.3521981674398,72.5721136633895,1700286.7323437,0.0,1.0
2014-12-09,99.12,99.58,98.71,99.01,981665,72.6600798617693,72.9972836222255,72.3595286839714,72.5794441799211,1339148.47031701,0.0,1.0
2014-12-10,99.49,100.19,99.03,99.46,1092910,72.9313089734406,73.4444451306565,72.5941052129844,72.9093174238456,1490904.48849064,0.0,1.0
2014-12-11,100.92,101.35,99.65,99.65,968156,73.9795728374673,74.2947850483285,73.0485972379471,73.0485972379471,1320720.02814426,0.0,1.0
2014-12-12,99.47,101.31,99.43,100.24,1114411,72.9166479403773,74.2654629822019,72.8873258742506,73.4810977133147,1520235.30018331,0.0,1.0
2014-12-15,99.62,100.31,99.1,99.61,704627,73.0266056883521,73.5324113290363,72.645418828706,73.0192751718204,961224.215179376,0.0,1.0
2014-12-16,100.12,101.04,98.8,99.63,1188472,73.3931315149349,74.0675390358472,72.4255033327563,73.0339362048838,1621266.37988988,0.0,1.0
2014-12-17,102.0,102.11,100.115,100.56,1165359,74.7712686228861,74.8519043047343,73.389466256669,73.7156742423277,1589736.54171246,0.0,1.0
2014-12-18,103.82,103.83,102.12,102.8,1040808,76.1054226316474,76.1127531481791,74.859234821266,75.3577099454185,1419829.0059172,0.0,1.0
2014-12-19,104.41,104.6,103.65,104.16,1357151,76.5379231070151,76.6772029211165,75.9808038506093,76.3546601937237,1851371.58362496,0.0,1.0
2014-12-22,104.28,104.72,103.7,104.25,925580,76.4426263921036,76.7651691194964,76.0174564332676,76.4206348425086,1262639.53706816,0.0,1.0
2014-12-23,106.08,106.23,104.14,104.68,803039,77.7621193678016,77.8720771157764,76.3399991606604,76.7358470533698,1095473.96357708,0.0,1.0
2014-12-24,105.46,106.36,105.43,106.15,365254,77.3076273428389,77.9673738306879,77.285635793244,77.8134329835231,498265.024603269,0.0,1.0
2014-12-26,105.65,105.98,105.23,105.36,268143,77.4469071569404,77.688814202485,77.1390254626108,77.2343221775224,365790.048821353,0.0,1.0
2014-12-29,105.46,105.98,105.15,105.25,380136,77.3076273428389,77.688814202485,77.0803813303576,77.1536864956742,518566.458937037,0.0,1.0
2014-12-30,105.58,105.91,105.19,105.19,500108,77.3955935412188,77.6375005867634,77.1097033964842,77.1097033964842,682227.504488087,0.0,1.0
2014-12-31,104.21,106.06,104.14,105.73,599237,76.391312776382,77.7474583347382,76.3399991606604,77.5055512891936,817455.35585699,0.0,1.0
2015-01-02,103.87,104.223,102.95,103.96,859419,76.1420752143057,76.4008424478731,75.4676676933934,76.2080498630906,1172385.32412928,0.0,1.0
2015-01-05,103.89,104.9,103.2,103.81,1310161,76.156736247369,76.8971184170662,75.6509306066848,76.0980921151158,1787269.68876246,0.0,1.0
2015-01-06,104.33,105.5,103.825,104.35,1528120,76.4792789747618,77.3369494089655,76.1090878899132,76.4939400078251,2084600.71456233,0.0,1.0
2015-01-07,106.12,106.54,104.34,104.47,1226488,77.7914414339282,78.0993231282577,76.4866094912935,76.581906206205,1673126.29976842,0.0,1.0
2015-01-08,107.31,107.45,106.17,106.24,1647810,78.6637729011952,78.7664001326384,77.8280940165865,77.879407632308,2247877.06689458,0.0,1.0
2015-01-09,106.62,107.53,106.19,107.25,752581,78.157967260511,78.8250442648916,77.8427550496498,78.6197898020052,1026641.1606196,0.0,1.0
2015-01-12,106.36,107.1,105.865,106.94,919612,77.9673738306879,78.5098320540304,77.604513262371,78.3925437895239,1254498.22809733,0.0,1.0
2015-01-13,106.78,107.886,106.1,106.905,817397,78.2752555250174,79.0860106534185,77.7767804008649,78.3668869816631,1115060.57788727,0.0,1.0
2015-01-14,106.95,107.02,105.46,105.68,709737,78.3998743060556,78.4511879217772,77.3076273428389,77.4688987065353,968195.074569616,0.0,1.0
2015-01-15,107.39,108.97,107.08,107.79,1173996,78.7224170334484,79.88063864545,78.4951710209671,79.0156376947147,1601518.79465835,0.0,1.0
2015-01-16,109.08,109.23,107.21,107.21,959086,79.9612743272982,80.071232075273,78.5904677358786,78.5904677358786,1308347.09376667,0.0,1.0
2015-01-20,108.6,109.94,107.73,109.5,1440335,79.6094095337787,80.5916987490206,78.9716545955247,80.2691560216277,1964847.89820769,0.0,1.0
2015-01-21,108.82,109.6,107.91,108.52,1376332,79.7706808974752,80.3424611869443,79.1036038930945,79.5507654015255,1877537.54330484,0.0,1.0
2015-01-22,110.11,110.16,108.51,109.13,1194985,80.7163175300587,80.752970112717,79.5434348849938,79.9979269099565,1630151.15625164,0.0,1.0
2015-01-23,108.4,109.96,107.92,109.87,1646139,79.4627992031456,80.6063597820839,79.1109344096262,80.540385133299,2245597.55494916,0.0,1.0
2015-01-26,108.15,108.29,107.345,107.78,1273618,79.8219945131967,79.9253239559323,79.2278502174674,79.5489095573957,1725611.9386647,0.74,1.0
2015-01-27,108.0,108.28,106.59,107.4,882123,79.7112843959801,79.9179432814512,78.6706092941437,79.2684439271136,1195179.38673191,0.0,1.0
2015-01-28,107.1,108.81,106.92,108.56,1143844,79.0470236926803,80.30911902895,78.9141715520203,80.1246021669222,1549782.47980947,0.0,1.0
2015-01-29,108.65,108.84,107.23,107.69,1308912,80.1910282372522,80.3312610523933,79.1429724609347,79.4824834870657,1773431.41653265,0.0,1.0
2015-01-30,106.71,108.63,106.6,108.52,1672264,78.759177387917,80.17626688829,78.6779899686248,80.0950794689978,2265733.30700349,0.0,1.0
2015-02-02,107.83,107.88,106.0,106.63,890775,79.5858129298012,79.6227163022068,78.2351494997583,78.7001319920681,1206901.89261148,0.0,1.0
2015-02-03,107.69,108.43,106.91,108.11,1921466,79.4824834870657,80.0286533986678,78.9067908775392,79.7924718152723,2603374.53564436,0.0,1.0
2015-02-04,109.61,112.44,108.0,111.67,2328604,80.8995729874387,82.9883038655926,79.7112843959801,82.4199919305472,3155001.62750712,0.0,1.0
2015-02-05,108.05,110.11,107.57,109.43,1826157,79.7481877683856,81.2686067114942,79.3939153932924,80.7667208467787,2474241.35107709,0.0,1.0
2015-02-06,106.93,108.2,106.294,107.54,1250369,78.9215522265014,79.8588978856023,78.4521413295029,79.3717733698491,1694112.10750495,0.0,1.0
2015-02-09,106.91,107.19,106.37,106.92,1100409,78.9067908775392,79.1134497630103,78.5082344555593,78.9141715520203,1490932.84471017,0.0,1.0
2015-02-10,108.1,108.36,106.72,107.0,959790,79.7850911407912,79.9769886773,78.7665580623981,78.9732169478692,1300409.60681381,0.0,1.0
2015-02-11,107.94,108.49,107.31,108.1,557000,79.6670003490934,80.0729374455545,79.2020178567836,79.7850911407912,754673.575464727,0.0,1.0
2015-02-12,108.26,108.3497,107.59,107.76,736678,79.9031819324889,79.9693865825845,79.4086767422546,79.5341482084335,998117.451034478,0.0,1.0
2015-02-13,109.0,109.08,107.82,108.06,709836,80.449351844091,80.5083972399399,79.5784322553201,79.7555684428668,961749.50110158,0.0,1.0
2015-02-17,108.86,109.37,108.27,109.0,665327,80.3460224013555,80.7224367998921,79.91056260697,80.449351844091,901444.714440252,0.0,1.0
2015-02-18,109.77,109.94,108.5168,108.66,720939,81.0176637791364,81.1431352453153,80.0927176531638,80.1984089117333,976792.84169114,0.0,1.0
2015-02-19,109.28,109.64,108.81,109.5,708120,80.6560107295621,80.921715010882,80.30911902895,80.8183855681465,959424.51033767,0.0,1.0
2015-02-20,108.94,109.4,108.38,109.26,824025,80.4050677972044,80.7445788233354,79.9917500262623,80.6412493805999,1116463.00363074,0.0,1.0
2015-02-23,109.73,109.78,108.83,109.1,695347,80.988141081212,81.0250444536176,80.3238803779122,80.5231585889021,942118.503911439,0.0,1.0
2015-02-24,109.37,109.85,108.86,109.4,885495,80.7224367998921,81.0767091749853,80.3460224013555,80.7445788233354,1199748.07487637,0.0,1.0
2015-02-25,108.99,109.48,108.89,109.37,730094,80.4419711696099,80.8036242191843,80.3681644247988,80.7224367998921,989196.857101157,0.0,1.0
2015-02-26,109.1,109.46,108.6,109.03,547640,80.5231585889021,80.788862870222,80.1541248648467,80.4714938675344,741991.807661586,0.0,1.0
2015-02-27,108.64,109.23,108.5,109.23,603534,80.1836475627711,80.6191073571566,80.0803181200356,80.6191073571566,817722.013814234,0.0,1.0
2015-03-02,109.92,110.15,108.51,108.63,899095,81.1283738963531,81.2981294094186,80.0876987945167,80.17626688829,1218174.57510316,0.0,1.0
2015-03-03,110.84,110.86,109.4,109.89,1125731,81.8073959486151,81.8221572975773,80.7445788233354,81.1062318729098,1525241.36226478,0.0,1.0
2015-03-04,109.93,110.65,109.08,110.48,952139,81.1357545708342,81.6671631334741,80.5083972399399,81.5416916672952,1290043.34554652,0.0,1.0
2015-03-05,110.16,110.36,109.45,110.0,753130,81.3055100838997,81.4531235735219,80.7814821957409,81.187419292202,1020408.09675,0.0,1.0
2015-03-06,108.69,109.79,108.43,109.65,849928,80.2205509351766,81.0324251280987,80.0286533986678,80.9290956853631,1151558.71211416,0.0,1.0
2015-03-09,109.39,109.7,108.39,108.66,685330,80.7371981488543,80.9659990577687,79.9991307007434,80.1984089117333,928546.573560577,0.0,1.0
2015-03-10,107.83,109.13,107.79,108.67,676504,79.5858129298012,80.5453006123454,79.5562902318768,80.2057895862144,916588.316869282,0.0,1.0
2015-03-11,107.43,108.13,106.53,107.7,961276,79.2905859505569,79.8072331642345,78.626325247257,79.4898641615468,1302422.97294153,0.0,1.0
2015-03-12,109.21,109.32,107.47,107.7,733022,80.6043460081943,80.6855334274865,79.3201086484813,79.4898641615468,993163.974208807,0.0,1.0
2015-03-13,108.77,109.07,108.04,108.85,747682,80.2795963310255,80.5010165654588,79.7408070939046,80.3386417268744,1013026.6575415,0.0,1.0
2015-03-16,109.4,110.15,108.915,109.19,1114170,80.7445788233354,81.2981294094186,80.3866161110016,80.5895846592321,1509577.48218229,0.0,1.0
2015-03-17,109.03,109.36,108.23,109.2,797058,80.4714938675344,80.715056125411,79.8810399090456,80.5969653337132,1079925.69248252,0.0,1.0
2015-03-18,109.84,110.15,107.47,109.22,1103800,81.0693285005042,81.2981294094186,79.3201086484813,80.6117266826754,1495527.27575936,0.0,1.0
2015-03-19,109.59,109.97,109.19,109.58,752968,80.8848116384765,81.1652772687586,80.5895846592321,80.8774309639954,1020188.60461494,0.0,1.0
2015-03-20,111.89,112.03,109.94,110.18,2566242,82.5823667691316,82.6856962118671,81.1431352453153,81.3202714328619,3476974.91139632,0.0,1.0
2015-03-23,111.93,112.65,111.29,111.43,1041173,82.6118894670561,83.1432980296959,82.1395263002651,82.2428557430006,1410674.59710473,0.0,1.0
2015-03-24,111.14,112.6,111.1,111.82,700010,82.0288161830484,83.1063946572904,81.999293485124,82.5307020477638,948436.354687726,0.0,1.0
2015-03-25,110.04,112.0,110.01,111.78,678331,81.2169419901264,82.6635541884238,81.1947999666831,82.5011793498394,919063.700392394,0.0,1.0
2015-03-26,109.64,110.06,109.19,109.98,756303,80.921715010882,81.2317033390886,80.5895846592321,81.1726579432397,1024707.16183968,0.0,1.0
2015-03-27,110.02,110.13,109.26,109.71,537313,81.2021806411642,81.2833680604564,80.6412493805999,80.9733797322498,727999.86149673,0.0,1.0
2015-03-30,110.76,111.37,109.48,110.0,666262,81.7483505527663,82.1985716961139,80.8036242191843,81.187419292202,902711.536330843,0.0,1.0
2015-03-31,110.39,111.47,110.34,110.34,686933,81.4752655969652,82.272378440925,81.4383622245597,81.4383622245597,930718.461785837,0.0,1.0
2015-04-01,109.93,110.15,109.09,109.82,835967,81.1357545708342,81.2981294094186,80.515777914421,81.054567151542,1132643.09669752,0.0,1.0
2015-04-02,110.2,110.77,109.5,109.72,900697,81.3350327818241,81.7557312272474,80.8183855681465,80.9807604067309,1220345.1084387,0.0,1.0
2015-04-06,111.37,112.7,110.36,112.4,1120867,82.1985716961139,83.1802014021015,81.4531235735219,82.9587811676682,1518651.17865426,0.0,1.0
2015-04-07,110.63,112.09,110.6,111.05,610228,81.6524017845118,82.7299802587538,81.6302597610685,81.9623901127184,826791.645617037,0.0,1.0
2015-04-08,110.5,110.99,109.92,110.7,586939,81.5564530162574,81.9181060658318,81.1283738963531,81.7040665058796,795237.618868387,0.0,1.0
2015-04-09,110.89,110.98,109.89,110.61,667754,81.8442993210207,81.9107253913507,81.1062318729098,81.6376404355496,904733.0317969,0.0,1.0
2015-04-10,110.67,111.19,110.37,110.89,569077,81.6819244824363,82.065719555454,81.460504248003,81.8442993210207,771036.578644058,0.0,1.0
2015-04-13,110.75,111.12,110.0,110.24,484981,81.7409698782852,82.0140548340862,81.187419292202,81.3645554797486,657095.772535832,0.0,1.0
2015-04-14,110.99,111.45,110.36,110.64,459583,81.9181060658318,82.2576170919628,81.4531235735219,81.659782458993,622684.283362308,0.0,1.0
2015-04-15,110.48,111.91,110.38,110.94,522205,81.5416916672952,82.5971281180938,81.4678849224841,81.8812026934262,707530.187568326,0.0,1.0
2015-04-16,110.36,110.98,109.995,110.47,396566,81.4531235735219,81.9107253913507,81.1837289549614,81.5343109928141,537303.197715879,0.0,1.0
2015-04-17,109.26,110.24,108.76,110.15,724010,80.6412493805999,81.3645554797486,80.2722156565444,81.2981294094186,980953.708029114,0.0,1.0
2015-04-20,108.47,109.54,108.38,109.05,638146,80.6043460081943,81.3994658591095,80.5374667683977,81.0353455535502,858758.864105951,0.74,1.0
2015-04-21,108.97,109.9,108.46,108.9,752245,80.9758973403977,81.6669828182959,80.5969149815503,80.9238801538892,1012302.92398508,0.0,1.0
2015-04-22,108.89,109.495,108.29,109.4,584529,80.9164491272451,81.3660262392112,80.4705875286011,81.2954314860926,786605.980570258,0.0,1.0
2015-04-23,109.1,109.61,108.41,108.66,543909,81.0725006867705,81.451483045618,80.5597598483299,80.7455355144316,731943.277897227,0.0,1.0
2015-04-24,109.24,109.53,108.85,109.04,478513,81.1765350597875,81.3920348324654,80.8867250206689,81.0279145269062,643939.287153615,0.0,1.0
2015-04-27,108.3,109.45,107.5903,109.28,885075,80.4780185552452,81.3325866193129,79.9506385943158,81.2062591663638,1191053.46056948,0.0,1.0
2015-04-28,108.32,108.8,107.94,108.4,669601,80.4928806085333,80.8495698874485,80.2105015960588,80.5523288216859,901088.143096108,0.0,1.0
2015-04-29,107.11,108.8299,106.9,108.28,897721,79.5937263846012,80.8717886571143,79.4376748250758,80.4631565019571,1208071.29754642,0.0,1.0
2015-04-30,106.1,107.48,105.86,107.11,1379398,78.8431926935505,79.8686743704317,78.6648480540929,79.5937263846012,1856268.40821696,0.0,1.0
2015-05-01,106.19,108.5,105.95,106.97,1267734,78.9100719333471,80.6266390881265,78.7317272938895,79.4896920115843,1706001.14993825,0.0,1.0
2015-05-04,106.51,107.33,106.41,106.51,1006956,79.1478647859572,79.7572089707707,79.0735545195165,79.1478647859572,1355069.82847918,0.0,1.0
2015-05-05,105.73,107.13,105.55,106.88,1134377,78.56824470772,79.6085884378894,78.4344862281268,79.4228127717877,1526541.42467071,0.0,1.0
2015-05-06,106.48,106.53,105.43,106.03,1026437,79.125571706025,79.1627268392453,78.345313908398,78.791175507042,1381285.58699157,0.0,1.0
2015-05-07,107.1,107.54,106.0701,106.62,857942,79.5862953579572,79.9132605302961,78.8209739238847,79.2296060790419,1154540.33620643,0.0,1.0
2015-05-08,107.59,108.35,106.94,108.0,661359,79.9504156635164,80.5151736884655,79.4673989316521,80.2550877559232,889996.808890517,0.0,1.0
2015-05-11,106.95,107.9,106.95,107.34,513974,79.4748299582962,80.1807774894825,79.4748299582962,79.7646399974148,691659.476702811,0.0,1.0
2015-05-12,107.49,107.79,106.3907,106.99,693810,79.8761053970758,80.0990361963978,79.0592126380935,79.5045540648724,933666.414120514,0.0,1.0
2015-05-13,107.19,108.42,107.07,107.47,691478,79.6531745977538,80.567190874974,79.564002278025,79.8612433437876,930528.220554943,0.0,1.0
2015-05-14,108.47,108.69,107.4,107.75,614692,80.6043460081943,80.7678285943638,79.8092261572792,80.0693120898215,827196.603434034,0.0,1.0
2015-05-15,109.2,109.325,108.65,108.65,533618,81.1468109532112,81.2396987862621,80.7381044877875,80.7381044877875,718094.585794613,0.0,1.0
2015-05-18,109.52,109.89,109.0,109.19,508026,81.3846038058214,81.6595517916518,80.9981904203299,81.1393799265671,683655.199117897,0.0,1.0
2015-05-19,110.39,110.5,109.11,109.51,600054,82.0311031238552,82.1128444169399,81.0799317134146,81.3771727791773,807498.113977416,0.0,1.0
2015-05-20,110.38,111.03,109.95,110.33,640654,82.0236720972111,82.5066888290755,81.7041379515162,81.9865169639908,862133.902468924,0.0,1.0
2015-05-21,109.78,110.43,109.47,110.07,578693,81.5778104985671,82.0608272304315,81.347448672601,81.793310271245,778752.422401872,0.0,1.0
2015-05-22,109.79,110.23,109.47,109.69,488020,81.5852415252112,81.9122066975501,81.347448672601,81.5109312587705,656732.94334053,0.0,1.0
2015-05-26,108.99,109.96,108.84,109.81,582643,80.9907593936858,81.7115689781603,80.8792939940248,81.6001035784993,784067.973252647,0.0,1.0
2015-05-27,109.57,109.83,108.56,108.94,580103,81.4217589390417,81.6149656317874,80.6712252479909,80.9536042604655,780649.872199237,0.0,1.0
2015-05-28,108.93,109.875,108.51,109.26,872821,80.9461732338214,81.6484052516857,80.6340701147706,81.1913971130756,1174563.1415504,0.0,1.0
2015-05-29,107.66,109.298,107.51,109.07,1459797,80.0024328500249,81.2196350143231,79.8909674503639,81.0502076068383,1964462.07222998,0.0,1.0
2015-06-01,107.91,108.27,107.04,108.08,490302,80.1882085161266,80.455725475313,79.5417091980928,80.3145359690757,659803.851452294,0.0,1.0
2015-06-02,106.89,107.87,106.6,107.83,637996,79.4302437984317,80.1584844095503,79.2147440257538,80.128760302974,858557.00774453,0.0,1.0
2015-06-03,107.14,107.1799,106.37,106.87,576520,79.6160194645334,79.6456692608432,79.0438304129403,79.4153817451436,775828.196579408,0.0,1.0
2015-06-04,106.65,107.77,106.52,106.76,781263,79.2518991589742,80.0841741431096,79.1552958126013,79.3336404520589,1051352.70995667,0.0,1.0
2015-06-05,105.97,106.518,105.67,106.23,1055019,78.7465893471776,79.1538096072725,78.5236585478556,78.9397960399233,1419748.64380596,0.0,1.0
2015-06-08,105.34,106.34,104.91,106.0,958816,78.2784346686014,79.0215373330081,77.9589005229065,78.7688824271098,1290287.39355353,0.0,1.0
2015-06-09,105.53,106.04,104.8801,105.24,860947,78.4196241748386,78.7986065336861,77.9366817532407,78.2041244021607,1158584.19198025,0.0,1.0
2015-06-10,106.61,107.01,105.88,106.02,620525,79.2221750523979,79.5194161181606,78.679710107381,78.7837444803979,835046.124475191,0.0,1.0
2015-06-11,105.77,106.74,105.49,106.64,733100,78.5979688142963,79.3187783987707,78.3899000682624,79.2444681323301,986539.323722271,0.0,1.0
2015-06-12,104.96,105.74,104.81,105.59,544637,77.9960556561268,78.575675734364,77.8845902564658,78.4642103347031,732922.954104661,0.0,1.0
2015-06-15,104.23,104.71,103.77,104.71,618629,77.4535907111099,77.8102799900252,77.1117634854829,77.8102799900252,832494.66006682,0.0,1.0
2015-06-16,105.28,105.45,104.35,104.51,481659,78.233848508737,78.3601759616861,77.5427630308387,77.6616594571438,648172.887907169,0.0,1.0
2015-06-17,105.9,106.11,105.34,105.38,398550,78.6945721606691,78.8506237201945,78.2784346686014,78.3081587751776,536332.352297792,0.0,1.0
2015-06-18,106.85,107.3,105.73,106.19,634792,79.4005196918555,79.7349158908385,78.56824470772,78.9100719333471,854245.355864559,0.0,1.0
2015-06-19,106.75,107.26,106.32,106.57,900768,79.3262094254148,79.7051917842622,79.0066752797199,79.1924509458216,1212171.67310144,0.0,1.0
2015-06-22,107.0,107.6,106.5,106.96,541005,79.5119850915165,79.9578466901605,79.1404337593131,79.4822609849402,728035.3387401,0.0,1.0
2015-06-23,106.71,107.37,106.58,106.9,443641,79.2964853188385,79.786933077347,79.1998819724657,79.4376748250758,597011.720250269,0.0,1.0
2015-06-24,105.94,107.06,105.94,106.79,407970,78.7242962672454,79.5565712513809,78.7242962672454,79.3559335319911,549008.931795083,0.0,1.0
2015-06-25,106.22,106.28,105.68,106.01,598160,78.9323650132793,78.9769511731437,78.5310895744997,78.7763134537539,804949.340987196,0.0,1.0
2015-06-26,107.12,107.17,106.36,106.4,715229,79.6011574112453,79.6383125444656,79.0363993862962,79.0661234928725,962490.156822475,0.0,1.0
2015-06-29,104.54,106.8826,104.49,106.45,544247,77.683952537076,79.4247448387151,77.6467974038557,79.1032786260928,732398.127564964,0.0,1.0
2015-06-30,104.02,105.4,103.89,105.38,722961,77.2975391515845,78.3230208284658,77.2009358052117,78.3081587751776,972895.179399232,0.0,1.0
2015-07-01,106.86,106.95,104.26,104.3,1156167,79.4079507184995,79.4748299582962,77.4758837910422,77.5056078976184,1555864.42543992,0.0,1.0
2015-07-02,106.12,107.12,105.86,106.95,580859,78.8580547468386,79.6011574112453,78.6648480540929,79.4748299582962,781667.228260803,0.0,1.0
2015-07-06,105.94,106.58,105.45,106.08,1793671,78.7242962672454,79.1998819724657,78.3601759616861,78.8283306402623,2413759.34431899,0.0,1.0
2015-07-07,108.12,108.25,106.05,106.38,807203,80.344260075652,80.4408634220249,78.8060375603301,79.0512614395843,1086260.40339188,0.0,1.0
2015-07-08,107.4,108.54,107.3,108.12,670428,79.8092261572792,80.6563631947028,79.7349158908385,80.344260075652,902201.04450208,0.0,1.0
2015-07-09,106.81,109.52,106.74,109.52,508796,79.3707955852792,81.3846038058214,79.3187783987707,81.3846038058214,684691.39510653,0.0,1.0
2015-07-10,107.67,108.13,107.44,107.49,450393,80.009863876669,80.351691102296,79.8389502638554,79.8761053970758,606097.947932403,0.0,1.0
2015-07-13,108.67,108.85,107.9,108.31,707663,80.7529665410757,80.8867250206689,80.1807774894825,80.4854495818893,952308.521952358,0.0,1.0
2015-07-14,108.62,109.4,108.26,108.86,867128,80.7158114078553,81.2954314860926,80.4482944486689,80.8941560473129,1166902.0197799,0.0,1.0
2015-07-15,109.76,109.88,108.64,108.72,623105,81.562948445279,81.6521207650078,80.7306734611435,80.790121674296,838518.053891646,0.0,1.0
2015-07-16,111.07,111.34,109.635,110.0,794795,82.5364129356517,82.7370506550416,81.4700606122281,81.7412930847366,1069562.84517507,0.0,1.0
2015-07-17,110.44,110.8,110.12,110.72,495156,82.0682582570755,82.3357752162619,81.8304654044654,82.2763270031094,666335.923307905,0.0,1.0
2015-07-20,110.61,110.69,109.4019,109.7,463149,82.7667747616178,82.8266368173174,81.8627828929847,82.0858438780352,618955.021958363,0.77,1.0
2015-07-21,110.36,110.85,110.11,110.83,598454,82.5797058375567,82.9463609287165,82.3926369134955,82.9313954147916,799777.412260568,0.0,1.0
2015-07-22,110.96,111.065,110.33,110.4,778626,83.0286712553034,83.1072402034091,82.5572575666693,82.6096368654064,1040560.32276298,0.0,1.0
2015-07-23,110.61,111.215,110.2,110.83,433370,82.7667747616178,83.2194815578458,82.4599817261575,82.9313954147916,579158.192862547,0.0,1.0
2015-07-24,110.36,111.1,110.2,110.44,457133,82.5797058375567,83.1334298527777,82.4599817261575,82.6395678932562,610915.204508467,0.0,1.0
2015-07-27,110.84,110.88,109.76,110.0,628173,82.9388781717541,82.9688091996039,82.1307404198099,82.3103265869086,839494.057006817,0.0,1.0
2015-07-28,111.5,111.62,110.63,110.89,582469,83.4327401312755,83.5225332148249,82.7817402755427,82.9762919565663,778414.965130154,0.0,1.0
2015-07-29,112.0,112.4,111.12,111.33,688411,83.8068779793978,84.1061882578957,83.1483953667026,83.3055332629139,919996.471160207,0.0,1.0
2015-07-30,112.03,112.39,110.925,111.37,636281,83.8293262502852,84.0987055009332,83.0024816059349,83.3354642907637,850329.635444941,0.0,1.0
2015-07-31,111.94,112.59,111.76,112.48,979708,83.7619814376232,84.2483606401822,83.6272918122991,84.1660503135953,1309287.47908941,0.0,1.0
2015-08-03,115.0,115.0,110.82,111.49,1495275,86.0517050681317,86.0517050681317,82.9239126578292,83.4252573743131,1998294.22164096,0.0,1.0
2015-08-04,116.85,117.14,114.61,114.99,1937143,87.4360151061843,87.6530150580952,85.7598775465963,86.0442223111693,2588809.19121382,0.0,1.0
2015-08-05,118.94,119.05,116.86,117.35,1265431,88.9999113113355,89.0822216379224,87.4434978631467,87.8101529543066,1691129.36094387,0.0,1.0
2015-08-06,119.39,119.75,118.5,119.3,959174,89.3366353746456,89.6060146252937,88.6706700049879,89.2692905619836,1281845.72185601,0.0,1.0
2015-08-07,118.21,119.75,117.88,119.39,1282768,88.4536700530769,89.6060146252937,88.2067390733162,89.3366353746456,1714298.62875119,0.0,1.0
2015-08-10,117.05,118.59,116.82,118.38,1220596,87.5856702454332,88.7380148176499,87.4135668352969,88.5808769214385,1631211.6057301,0.0,1.0
2015-08-11,117.67,117.72,116.19,116.5,733631,88.0496011771048,88.0870149619171,86.9421531466628,87.1741186124986,980428.742617032,0.0,1.0
2015-08-12,116.83,117.3,115.13,116.88,774295,87.4210495922594,87.7727391694943,86.1489809086435,87.4584633770716,1034772.34913009,0.0,1.0
2015-08-13,116.48,117.09,116.11,116.56,1073339,87.1591530985738,87.615601273283,86.8822910909632,87.2190151542733,1434416.49299419,0.0,1.0
2015-08-14,117.62,117.91,116.265,116.7,611350,88.0121873922926,88.2291873442036,86.9982738238812,87.3237737517476,817011.70179412,0.0,1.0
2015-08-17,117.51,117.83,116.51,117.48,448985,87.9298770657057,88.169325288504,87.1816013694611,87.9074287948184,600026.1698373,0.0,1.0
2015-08-18,116.99,117.71,116.81,117.03,468164,87.5407737036585,88.0795322049546,87.4060840783345,87.5707047315083,625657.097176319,0.0,1.0
2015-08-19,116.15,117.0,115.71,116.64,813324,86.912222118813,87.5482564606209,86.5829808124654,87.2788772099729,1086930.93211745,0.0,1.0
2015-08-20,115.72,116.67,115.3,115.74,638357,86.5904635694278,87.3013254808602,86.2761877770051,86.6054290833527,853104.013939952,0.0,1.0
2015-08-21,113.97,115.72,113.89,115.06,1325869,85.2809811009997,86.5904635694278,85.2211190453002,86.0966016099064,1771899.05626248,0.0,1.0
2015-08-24,109.56,111.78,106.0,108.98,1754538,81.981085280561,83.642257326224,79.3172238019301,81.5470853767391,2344774.80533647,0.0,1.0
2015-08-25,107.49,111.8,107.32,111.03,1272643,80.4321545893346,83.6572228401489,80.304947720973,83.0810505540406,1700767.5197618,0.0,1.0
2015-08-26,110.07,110.34,107.34,108.91,1015168,82.3627058856457,82.5647403236318,80.3199132348979,81.494706078002,1356676.42968338,0.0,1.0
2015-08-27,111.43,111.98,109.64,110.92,781951,83.3803608325384,83.7919124654729,82.0409473362605,82.9987402274536,1045003.87213481,0.0,1.0
2015-08-28,111.69,111.71,110.54,111.29,547960,83.574912513562,83.5898780274869,82.7143954628807,83.2756022350642,732296.936476824,0.0,1.0
2015-08-31,111.17,111.565,110.74,111.08,784028,83.1858091515148,83.4813780515314,82.8640506021296,83.1184643388528,1047779.58703564,0.0,1.0
2015-09-01,108.82,110.12,108.28,109.4,885122,81.4273612653399,82.400119670458,81.0232923893678,81.8613611691618,1182882.1976207,0.0,1.0
2015-09-02,110.42,110.52,109.36,109.69,741658,82.6246023793313,82.6994299489558,81.831430141312,82.0783611210728,991156.07218324,0.0,1.0
2015-09-03,111.34,111.83,110.865,111.0,703207,83.3130160198764,83.6796711110362,82.9575850641602,83.0586022831532,939769.931763373,0.0,1.0
2015-09-04,109.6,110.21,108.97,109.9,722200,82.0110163084107,82.46746448312,81.5396026197766,82.2354990172841,965152.287618735,0.0,1.0
2015-09-08,111.61,111.64,110.34,110.77,614176,83.5150504578624,83.5374987287498,82.5647403236318,82.8864988730169,820788.384658715,0.0,1.0
2015-09-09,109.4,112.37,109.16,112.0,625552,81.8613611691618,84.0837399870084,81.6817750020631,83.8068779793978,835991.337336576,0.0,1.0
2015-09-10,109.42,110.4,108.77,109.37,575706,81.8763266830867,82.6096368654064,81.3899474805277,81.8389128982745,769376.852528152,0.0,1.0
2015-09-11,109.84,109.9,108.5,108.96,741283,82.1906024755095,82.2354990172841,81.1879130425417,81.5321198628142,990654.919998447,0.0,1.0
2015-09-14,109.91,110.06,109.14,109.8,988804,82.2429817742466,82.3552231286833,81.6668094881382,82.1606714476597,1321443.42648374,0.0,1.0
2015-09-15,111.6,111.99,109.93,110.14,853440,83.5075677009,83.7993952224354,82.2579472881715,82.4150851843828,1140542.18823779,0.0,1.0
2015-09-16,113.58,114.03,111.65,111.7,1028021,84.9891535794643,85.3258776427744,83.5449814857122,83.5823952705245,1373853.25376641,0.0,1.0
2015-09-17,114.08,115.495,113.55,113.71,744081,85.3632914275866,86.4221015377728,84.966705308577,85.0864294199761,994394.183499912,0.0,1.0
2015-09-18,113.46,114.26,113.06,113.29,1424223,84.899360495915,85.4979810529107,84.6000502174171,84.7721536275534,1903339.91488399,0.0,1.0
2015-09-21,114.47,114.87,113.94,114.01,657868,85.6551189491221,85.9544292276199,85.2585328301124,85.3109121288495,879178.628013239,0.0,1.0
2015-09-22,113.79,113.98,112.75,113.65,659578,85.1462914756757,85.2884638579622,84.3680847515813,85.0415328782015,881463.881975893,0.0,1.0
2015-09-23,114.35,114.48,113.53,113.72,433697,85.5653258655727,85.6626017060845,84.9517397946521,85.0939121769386,579595.197567686,0.0,1.0
2015-09-24,113.91,114.53,113.38,113.68,1212759,85.2360845592251,85.7000154908967,84.8394984402154,85.0639811490888,1620738.19327085,0.0,1.0
2015-09-25,116.24,116.92,114.5,114.9,1090086,86.979566931475,87.4883944049214,85.6775672200094,85.9768774985072,1456797.2813641,0.0,1.0
2015-09-28,114.21,116.24,114.15,115.77,851095,85.4605672680984,86.979566931475,85.4156707263238,86.6278773542401,1137408.31657556,0.0,1.0
2015-09-29,114.56,114.81,113.37,113.95,1221454,85.7224637617841,85.9095326858452,84.832015683253,85.2660155870749,1632358.2419289,0.0,1.0
2015-09-30,115.53,116.19,115.25,115.51,1211383,86.4482911871414,86.9421531466628,86.2387739921929,86.4333256732165,1618899.29885412,0.0,1.0
2015-10-01,115.38,115.94,114.621,115.53,1233175,86.3360498327047,86.7550842226017,85.768108579255,86.4482911871414,1648022.25461677,0.0,1.0
2015-10-02,116.93,116.98,114.06,114.06,1278394,87.4958771618838,87.5332909466961,85.3483259136618,85.3483259136618,1708453.18966777,0.0,1.0
2015-10-05,118.38,118.65,117.08,117.54,2111238,88.5808769214385,88.7829113594246,87.6081185163205,87.952325336593,2821470.76351094,0.0,1.0
2015-10-06,118.35,119.08,117.52,118.22,1220414,88.5584286505512,89.1046699088098,87.9373598226682,88.4611528100394,1630968.37986975,0.0,1.0
2015-10-07,119.0,119.68,118.33,118.68,932302,89.0448078531102,89.5536353265565,88.5434631366263,88.8053596303119,1245933.82449671,0.0,1.0
2015-10-08,120.18,120.3,118.47,119.05,834067,89.9277731746789,90.0175662582282,88.6482217341005,89.0822216379224,1114651.99816851,0.0,1.0
2015-10-09,120.52,121.0,120.14,120.39,743756,90.182186911402,90.5413592455995,89.8978421468291,90.0849110708902,993959.851606425,0.0,1.0
2015-10-12,120.75,121.5,120.5,120.71,730973,90.3542903215383,90.9154970937218,90.1672213974771,90.3243592936885,976876.575931223,0.0,1.0
2015-10-13,120.55,121.24,119.8,120.49,703045,90.2046351822894,90.7209454126982,89.6434284101059,90.1597386405147,939553.434019542,0.0,1.0
2015-10-14,120.25,121.16,119.79,120.74,649376,89.980152473416,90.6610833569986,89.6359456531435,90.3468075645758,867829.869737889,0.0,1.0
2015-10-15,120.18,121.22,119.935,120.88,1020934,89.9277731746789,90.7059798987733,89.7444456290989,90.4515661620501,1364382.14567674,0.0,1.0
2015-10-16,121.92,121.98,120.42,120.81,813058,91.2297728861445,91.2746694279192,90.1073593417776,90.399186863313,1086575.4481677,0.0,1.0
2015-10-19,121.72,122.14,120.87,121.91,824149,91.0801177468956,91.3943935393183,90.4440834050877,91.2222901291821,1101397.52518512,0.0,1.0
2015-10-20,122.08,122.28,121.5,121.74,487492,91.3494969975436,91.4991521367926,90.9154970937218,91.0950832608205,651487.148983429,0.0,1.0
2015-10-21,122.06,123.43,121.95,122.43,796453,91.3345314836187,92.3596691874739,91.2522211570318,91.6113934912293,1064384.4294251,0.0,1.0
2015-10-22,123.6,123.88,122.73,122.88,1067851,92.4868760558355,92.696393250784,91.8358762001026,91.9481175545393,1427082.29782048,0.0,1.0
2015-10-23,123.25,124.61,122.88,124.0,880217,92.2249795621499,93.2426345090425,91.9481175545393,92.7861863343333,1176327.12704362,0.0,1.0
2015-10-26,122.04,122.87,121.83,122.55,819103,91.8957382558022,92.5207256595413,91.7376089126875,92.2797666605093,1087790.70735294,0.77,1.0
2015-10-27,121.89,122.36,121.62,121.88,732397,91.782788725006,92.1366972548341,91.5794795695728,91.7752587562862,972642.81866038,0.0,1.0
2015-10-28,122.63,123.03,121.49,122.31,836879,92.3400064102673,92.6412051590572,91.4815899762161,92.0990474112354,1111397.71112891,0.0,1.0
2015-10-29,122.72,122.828,121.5,122.36,724288,92.4077761287451,92.4890997909183,91.4891199449358,92.1366972548341,961873.84962239,0.0,1.0
2015-10-30,121.94,123.15,121.73,122.72,1904860,91.8204385686047,92.7315647836942,91.66230922549,92.4077761287451,2529705.0637201,0.0,1.0
2015-11-02,125.7,127.25,123.41,124.96,1945294,94.6517068072299,95.8188519587908,92.9273439704076,94.0944891219686,2583402.49793913,0.0,1.0
2015-11-03,124.63,125.67,124.34,125.25,1005316,93.8460001542169,94.6291169010707,93.6276310613442,94.3128582148412,1335086.55535779,0.0,1.0
2015-11-04,124.2,124.78,123.7,124.55,1076098,93.5222114992677,93.9589496850131,93.1457130632803,93.7857604044589,1429086.9458433,0.0,1.0
2015-11-05,124.22,124.4355,123.06,123.92,1223252,93.5372714367072,93.6995422626178,92.6637950652165,93.3113723751148,1624511.3964311,0.0,1.0
2015-11-06,122.28,123.73,121.37,123.62,844563,92.0764575050761,93.1683029694396,91.3912303515791,93.0854733135224,1121602.26879174,0.0,1.0
2015-11-09,121.88,122.09,120.655,121.95,974723,91.7752587562862,91.9333880994009,90.8528375881171,91.8279685373245,1294458.23253386,0.0,1.0
2015-11-10,122.28,122.63,121.38,121.57,901565,92.0764575050761,92.3400064102673,91.3987603202988,91.5418297259741,1197302.45045453,0.0,1.0
2015-11-11,123.42,124.4,122.71,122.71,743628,92.9348739391274,93.6728108736627,92.4002461600253,92.4002461600253,987557.887258934,0.0,1.0
2015-11-12,121.83,123.5207,121.795,122.96,830295,91.7376089126875,93.0107007241353,91.7112540221684,92.588495378019,1102653.98290766,0.0,1.0
2015-11-13,120.74,122.43,120.16,121.76,953211,90.916842322235,92.1894070358724,90.4801041364896,91.6848991316493,1265889.72076357,0.0,1.0
2015-11-16,121.87,121.89,120.5,121.08,726092,91.7677287875665,91.782788725006,90.736123072961,91.1728612587064,964269.609906585,0.0,1.0
2015-11-17,121.78,122.535,121.34,121.93,519741,91.6999590690888,92.2684717074297,91.3686404454199,91.812908599885,690229.958906665,0.0,1.0
2015-11-18,123.59,123.67,121.65,121.98,660439,93.0628834073631,93.1231231571211,91.602069475732,91.8505584434837,877080.668699139,0.0,1.0
2015-11-19,124.32,124.84,123.78,123.82,710521,93.6125711239047,94.0041294973316,93.2059528130383,93.2360726879173,943590.905147607,0.0,1.0
2015-11-20,123.85,125.13,123.75,124.98,629871,93.2586625940766,94.2224985902043,93.1833629068791,94.1095490594081,836485.546544336,0.0,1.0
2015-11-23,125.36,125.5,123.9,123.93,528549,94.3956878707585,94.5011074328349,93.2963124376753,93.3189023438345,701927.218653442,0.0,1.0
2015-11-24,124.79,125.2993,124.5335,125.0,658512,93.9664796537328,94.3499809606296,93.7733359560713,94.1246089968476,874521.56112284,0.0,1.0
2015-11-25,125.31,125.757,124.8,124.99,478283,94.3580380271597,94.6946276289325,93.9740096224526,94.1170790281278,635172.6252802,0.0,1.0
2015-11-27,125.51,125.97,125.0,125.02,275113,94.5086374015547,94.8550159626631,94.1246089968476,94.139668934287,365357.427419983,0.0,1.0
2015-11-30,124.3,125.75,124.26,125.51,972461,93.5975111864652,94.6893566508286,93.5673913115862,94.5086374015547,1291454.23599126,0.0,1.0
2015-12-01,126.64,126.88,124.94,125.09,988348,95.3595238668862,95.5402431161601,94.0794291845291,94.1923787153253,1312552.597208,0.0,1.0
2015-12-02,126.35,127.51,125.97,126.63,772254,95.1411547740135,96.0146311455043,94.8550159626631,95.3519938981664,1025573.98143596,0.0,1.0
2015-12-03,126.05,127.64,125.24,126.53,1053924,94.9152557124211,96.112520738861,94.3053282461215,95.276694210969,1399639.28035454,0.0,1.0
2015-12-04,128.78,128.82,126.12,126.36,883927,96.9709371729122,97.0010570477912,94.9679654934593,95.1486847427333,1173878.71437214,0.0,1.0
2015-12-07,129.33,129.52,128.37,128.7,770295,97.3850854524984,97.5281548581736,96.6622084554026,96.9106974231542,1022972.37700318,0.0,1.0
2015-12-08,129.72,129.97,128.49,128.93,1049778,97.6787542325685,97.8670034505622,96.7525680800395,97.0838867037084,1394133.28138654,0.0,1.0
2015-12-09,127.73,130.31,127.32,129.81,1273140,96.1802904573387,98.1230223870336,95.871561739829,97.7465239510462,1690763.99568714,0.0,1.0
2015-12-10,126.87,127.9,126.42,127.72,1003718,95.5327131474404,96.3082999255744,95.1938645550517,96.1727604886189,1332964.3685872,0.0,1.0
2015-12-11,125.92,126.85,125.3,126.13,939608,94.8173661190643,95.5176532100009,94.35050805844,94.9754954621791,1247824.57267826,0.0,1.0
2015-12-14,126.47,127.5,124.96,126.24,2019947,95.2315143986505,96.0071011767845,94.0944891219686,95.0583251180963,2682543.68003225,0.0,1.0
2015-12-15,129.14,130.13,127.15,127.5,1411764,97.2420160468231,97.9874829500782,95.7435522715933,96.0071011767845,1874860.37796885,0.0,1.0
2015-12-16,131.12,131.59,129.08,129.72,1193796,98.7329498533332,99.0868583831614,97.1968362345047,97.6787542325685,1585393.04003906,0.0,1.0
2015-12-17,131.34,131.78,130.445,131.38,2009424,98.8986091651677,99.2299277888366,98.2246769647502,98.9287290400466,2668568.85438337,0.0,1.0
2015-12-18,127.05,130.86,126.99,130.86,2474435,95.6682525843958,98.5371706666198,95.6230727720774,98.5371706666198,3286115.9084375,0.0,1.0
2015-12-21,127.65,128.616,127.01,128.33,1235382,96.1200507075807,96.8474456859084,95.6381327095169,96.6320885805236,1640620.36109145,0.0,1.0
2015-12-22,127.59,128.01,126.631,127.93,1173674,96.0748708952622,96.3911295814916,95.3527468950384,96.3308898317337,1558670.48547223,0.0,1.0
2015-12-23,128.18,128.86,127.75,128.0,689035,96.5191390497274,97.0311769226702,96.1953503947782,96.3835996127719,915056.922073213,0.0,1.0
2015-12-24,127.86,128.345,127.36,127.97,248877,96.2781800506954,96.6433835336032,95.901681614708,96.3610097066126,330515.317211484,0.0,1.0
2015-12-28,128.06,128.4,127.45,127.64,607052,96.4287794250904,96.6847983615618,95.9694513331858,96.112520738861,806181.303792098,0.0,1.0
2015-12-29,129.01,129.15,128.45,128.7,779613,97.1441264534664,97.2495460155429,96.7224482051605,96.9106974231542,1035346.93040015,0.0,1.0
2015-12-30,128.2,129.25,128.09,129.25,595550,96.5341989871668,97.3248457027404,96.4513693312496,97.3248457027404,790906.33994021,0.0,1.0
2015-12-31,126.83,128.2,126.78,127.91,705383,95.5025932725614,96.5341989871668,95.4649434289627,96.3158298942942,936767.503628654,0.0,1.0
2016-01-04,125.28,125.62,123.79,125.35,1531648,94.3354481210005,94.5914670574719,93.2134827817581,94.3881579020387,2034069.53867306,0.0,1.0
2016-01-05,127.09,127.54,125.35,125.52,1571401,95.6983724592749,96.0372210516635,94.3881579020387,94.5161673702744,2086862.58666507,0.0,1.0
2016-01-06,127.03,127.54,125.66,125.66,1354585,95.6531926469564,96.0372210516635,94.6215869323509,94.6215869323509,1798925.13556865,0.0,1.0
2016-01-07,125.64,126.9199,125.2,125.42,1112296,94.6065269949114,95.5702876913519,94.2752083712425,94.440867683077,1477158.85868548,0.0,1.0
2016-01-08,126.18,127.4,125.585,125.85,1183053,95.0131453057778,95.931801489587,94.5651121669528,94.7646563380261,1571126.04850186,0.0,1.0
2016-01-11,127.68,128.18,126.33,126.67,1192702,96.14264061374,96.5191390497274,95.126094836574,95.3821137730454,1583940.17875807,0.0,1.0
2016-01-12,128.4,128.69,127.39,128.12,1060101,96.6847983615618,96.9031674544345,95.9242715208673,96.4739592374089,1407842.5016824,0.0,1.0
2016-01-13,128.11,129.38,127.83,128.56,1400776,96.4664292686891,97.4227352960971,96.2555901445362,96.8052778610778,1860268.01987421,0.0,1.0
2016-01-14,127.32,128.99,127.19,128.23,1178317,95.871561739829,97.1290665160269,95.7736721464723,96.5567888933261,1564836.51374247,0.0,1.0
2016-01-15,126.86,127.47,125.57,125.62,1290364,95.5251831787206,95.9845112706253,94.5538172138732,94.5914670574719,1713637.92868879,0.0,1.0
2016-01-19,127.64,129.14,126.94,127.57,788060,96.112520738861,97.2420160468231,95.5854229284786,96.0598109578227,1046564.77248473,0.0,1.0
2016-01-20,125.39,127.37,123.7438,126.25,1725192,94.4182777769177,95.9092115834278,93.1786943262728,95.065855086816,2291101.15089267,0.0,1.0
2016-01-21,125.89,126.3799,124.245,125.37,1287989,94.7947762129051,95.1636693804856,93.5560963585066,94.4032178394782,1710483.86512174,0.0,1.0
2016-01-22,127.59,127.98,125.78,126.86,822319,96.0748708952622,96.3685396753324,94.7119465569879,95.5251831787206,1092061.64142942,0.0,1.0
2016-01-25,125.04,127.42,124.95,126.33,1684323,94.7345364631471,96.5377050234661,94.6663494167485,95.711884128194,2223135.88879942,0.77,1.0
2016-01-26,125.55,126.731,124.45,125.4,1574270,95.1209297260726,96.0156953015922,94.2875324923117,95.0072846487416,2077877.06732038,0.0,1.0
2016-01-27,124.64,126.16,124.15,125.53,1459921,94.4314829235977,95.5830863738855,94.0602423376497,95.1057770490951,1926947.96064172,0.0,1.0
2016-01-28,126.03,126.23,123.73,124.45,1148968,95.4845939735319,95.6361207433066,93.7420361211228,94.2875324923117,1516521.47235542,0.0,1.0
2016-01-29,129.05,129.47,125.98,126.87,2006130,97.77264819713,98.0908544136569,95.4467122810882,96.1210064065857,2647888.55854678,0.0,1.0
2016-02-01,131.81,132.19,128.93,129.15,1319573,99.8637176200209,100.151618482593,97.6817321352652,97.8484115820173,1741702.80533527,0.0,1.0
2016-02-02,129.09,131.71,128.64,131.06,1533285,97.8029535510849,99.7879542351336,97.4620183190918,99.2954922333658,2023781.0154334,0.0,1.0
2016-02-03,131.09,131.4,128.42,129.81,1832921,99.318221248832,99.5530877419828,97.2953388723397,98.3484499222739,2419270.20911911,0.0,1.0
2016-02-04,124.71,131.59,124.21,131.56,2521796,94.4845172930188,99.6970381732688,94.1057003685821,99.6743091578026,3328515.48772464,0.0,1.0
2016-02-05,124.38,125.81,122.4,124.95,1733188,94.2344981228906,95.3179145267797,92.734383102121,94.6663494167485,2287632.74314754,0.0,1.0
2016-02-08,127.04,127.58,123.28,123.6,1713031,96.2498041608942,96.6589264392859,93.4011008891297,93.6435437207692,2261027.54324792,0.0,1.0
2016-02-09,128.68,129.95,125.01,126.26,2273041,97.4923236730468,98.4545186611162,94.7118074476809,95.6588497587728,3000184.06434664,0.0,1.0
2016-02-10,127.91,130.93,127.41,129.09,1676147,96.9089456094141,99.1969998330122,96.5301286849774,97.8029535510849,2212344.39629661,0.0,1.0
2016-02-11,126.98,127.94,125.08,127.15,2280899,96.2043461299618,96.9316746248804,94.764841817102,96.3331438842703,3010555.8290344,0.0,1.0
2016-02-12,127.54,128.67,126.69,128.04,1079324,96.6286210853309,97.484747334558,95.9846323137884,97.0074380097677,1424598.44106062,0.0,1.0
2016-02-16,128.12,128.46,126.68,127.82,1017447,97.0680487176776,97.3256442262946,95.9770559752997,96.8407585630155,1342927.06366374,0.0,1.0
2016-02-17,129.42,130.32,127.75,128.1,1209956,98.0529727212132,98.7348431851994,96.7877241935944,97.0528960407001,1597019.45972845,0.0,1.0
2016-02-18,127.89,129.58,127.76,129.43,945183,96.8937929324367,98.174194137033,96.7953005320831,98.0605490597019,1247545.8975405,0.0,1.0
2016-02-19,128.63,128.76,126.87,127.89,795573,97.4544419806031,97.5529343809567,96.1210064065857,96.8937929324367,1050075.83964585,0.0,1.0
2016-02-22,128.31,129.53,127.81,128.97,895276,97.2119991489636,98.1363124445893,96.8331822245268,97.7120374892201,1181673.70865374,0.0,1.0
2016-02-23,128.85,129.23,128.35,128.4,691642,97.6211214273553,97.9090222899272,97.2423045029185,97.2801861953622,912897.438556032,0.0,1.0
2016-02-24,130.24,130.35,127.61,127.73,1096589,98.6742324772895,98.7575722006656,96.6816554547521,96.7725715166169,1447386.49366106,0.0,1.0
2016-02-25,131.45,131.5,130.11,130.5,907395,99.5909694344265,99.6288511268702,98.5757400769359,98.8712172779966,1197669.56208349,0.0,1.0
2016-02-26,127.82,131.18,127.3,130.59,1136450,96.8407585630155,99.3864082952306,96.4467889616013,98.9394043243952,1499998.97930866,0.0,1.0
2016-02-29,126.42,128.2,126.42,127.65,1104053,95.7800711745926,97.1286594255875,95.7800711745926,96.711960808707,1457238.21822576,0.0,1.0
2016-03-01,125.47,127.1699,124.77,126.57,1645196,95.0603190181627,96.3482207978629,94.5299753239512,95.8937162519236,2171492.2088633,0.0,1.0
2016-03-02,126.06,126.2,124.1501,125.2,1304398,95.5073229889981,95.6133917278404,94.0603181010345,94.8557578789669,1721673.34120486,0.0,1.0
2016-03-03,125.59,126.05,124.4,126.05,1062195,95.1512350800275,95.4997466505094,94.249650799868,95.4997466505094,1401989.89469556,0.0,1.0
2016-03-04,125.61,126.06,124.68,125.63,1359721,95.166387757005,95.5073229889981,94.4617882775526,95.1815404339825,1794694.10193546,0.0,1.0
2016-03-07,123.46,125.5,123.0,125.4,1288913,93.5374749819269,95.0830480336289,93.1889634114451,95.0072846487416,1701234.7084497,0.0,1.0
2016-03-08,125.47,126.86,122.77,123.35,1346213,95.0603190181627,96.1134300680969,93.0147076262042,93.4541352585508,1776864.90908712,0.0,1.0
2016-03-09,125.22,126.67,124.99,125.85,1034463,94.8709105559443,95.969479636811,94.6966547707034,95.3482198807347,1365386.4614656,0.0,1.0
2016-03-10,125.51,126.57,124.91,125.72,928603,95.0906243721177,95.8937162519236,94.6360440627935,95.2497274803811,1225661.97561086,0.0,1.0
2016-03-11,126.45,126.76,125.31,126.13,1021528,95.8028001900588,96.0376666832096,94.939097602343,95.5603573584193,1348313.57062363,0.0,1.0
2016-03-14,125.94,126.95,125.57,126.45,947333,95.4164069271333,96.1816171144956,95.1360824030501,95.8028001900588,1250383.67993789,0.0,1.0
2016-03-15,126.7,127.09,125.3,125.51,787246,95.9922086522772,96.2876858533379,94.9315212638542,95.0906243721177,1039085.04242582,0.0,1.0
2016-03-16,127.4,128.17,125.64,125.86,1116069,96.5225523464887,97.1059304101213,95.1891167724712,95.3557962192234,1473098.1220802,0.0,1.0
2016-03-17,127.58,128.19,126.94,127.19,839099,96.6589264392859,97.1210830870987,96.1740407760068,96.3634492382252,1107525.75435692,0.0,1.0
2016-03-18,127.41,128.2,126.33,127.6,3776574,96.5301286849774,97.1286594255875,95.711884128194,96.6740791162634,4984695.45099532,0.0,1.0
2016-03-21,127.45,128.19,126.53,127.41,864097,96.5604340389323,97.1210830870987,95.8634108979687,96.5301286849774,1140520.58429643,0.0,1.0
2016-03-22,126.32,127.94,126.0,127.45,831403,95.7043077897052,96.9316746248804,95.4618649580657,96.5604340389323,1097367.81327305,0.0,1.0
2016-03-23,127.08,127.88,126.32,126.4,815777,96.2801095148491,96.8862165939479,95.7043077897052,95.7649184976151,1076743.07478858,0.0,1.0
2016-03-24,126.56,127.58,126.195,126.91,874022,95.8861399134349,96.6589264392859,95.609603558596,96.1513117605406,1153620.57978205,0.0,1.0
2016-03-28,127.55,128.14,126.76,126.76,571911,96.6361974238197,97.0832013946551,96.0376666832096,96.0376666832096,754864.636592368,0.0,1.0
2016-03-29,128.0,128.75,127.39,128.04,632864,96.9771326558128,97.5453580424679,96.5149760079999,97.0074380097677,835316.427507763,0.0,1.0
2016-03-30,127.97,128.44,127.19,128.15,924815,96.9544036403466,97.3104915493171,96.3634492382252,97.0907777331438,1220662.1989963,0.0,1.0
2016-03-31,126.06,128.23,125.79,127.71,1574565,95.5073229889981,97.1513884410537,95.3027618498023,96.7574188396394,2078266.43746328,0.0,1.0
2016-04-01,127.38,127.5,124.28,124.75,1196664,96.5073996695112,96.598315731376,94.1587347380032,94.5148226469738,1579475.36501863,0.0,1.0
2016-04-04,127.64,128.15,126.61,127.49,1053962,96.7043844702183,97.0907777331438,95.9240216058786,96.5907393928873,1391123.16796174,0.0,1.0
2016-04-05,128.07,129.33,127.59,128.01,1502977,97.0301670252339,97.9847856748146,96.6665027777746,96.9847089943015,1983777.52292173,0.0,1.0
2016-04-06,129.41,129.59,127.91,128.04,1019426,98.0453963827245,98.1817704755217,96.9089456094141,97.0074380097677,1345539.14336813,0.0,1.0
2016-04-07,128.66,129.075,128.17,129.05,846043,97.4771709960693,97.7915890433518,97.1059304101213,97.77264819713,1116691.13155109,0.0,1.0
2016-04-08,128.53,129.5,127.866,129.0,750510,97.3786785957158,98.1135834291231,96.8756097200637,97.7347665046863,990597.240495353,0.0,1.0
2016-04-11,128.16,129.2099,128.0,128.6,746710,97.0983540716325,97.8937938495649,96.9771326558128,97.4317129651369,985581.625095316,0.0,1.0
2016-04-12,128.17,128.42,127.31,128.09,659243,97.1059304101213,97.2953388723397,96.45436530009,97.0453197022114,870134.037675552,0.0,1.0
2016-04-13,126.14,128.63,125.5,128.44,1594033,95.567933696908,97.4544419806031,95.0830480336289,97.3104915493171,2103962.22709695,0.0,1.0
2016-04-14,126.55,127.44,125.98,126.16,811262,95.8785635749461,96.5528577004436,95.4467122810882,95.5830863738855,1070783.73175406,0.0,1.0
2016-04-15,126.41,127.29,125.8,127.01,1162088,95.7724948361038,96.4392126231126,95.310338188291,96.227075145428,1533838.54447345,0.0,1.0
2016-04-18,126.5,126.62,125.03,125.58,786958,96.4240599461351,96.5155294101156,95.3035590123737,95.7227940556178,1032420.61219587,0.77,1.0
2016-04-19,126.56,126.92,126.0,126.57,675032,96.4697946781254,96.7442030700669,96.0429371795496,96.4774171334571,885583.411937869,0.0,1.0
2016-04-20,124.8,126.67,124.77,126.38,1124695,95.1282425397443,96.5536416867742,95.1053751737492,96.3325904821546,1475502.25098879,0.0,1.0
2016-04-21,121.13,124.575,121.1,124.51,1309908,92.3308014330067,94.9567372947809,92.3079340670115,94.9071913351248,1718485.63618423,0.0,1.0
2016-04-22,122.45,122.51,119.23,120.65,1403186,93.3369655367924,93.3827002687827,90.8825349199817,91.9649235770846,1840858.27851635,0.0,1.0
2016-04-25,123.63,124.24,121.74,122.01,1101435,94.2364152659343,94.7013850411686,92.795771208241,93.0015775021972,1444987.14924298,0.0,1.0
2016-04-26,123.76,124.8,123.64,123.64,1278017,94.3355071852465,95.1282425397443,94.244037721266,94.244037721266,1676647.41134435,0.0,1.0
2016-04-27,124.78,125.1334,123.31,124.04,1012570,95.1129976290809,95.3823752005036,93.9924966953195,94.5489359345344,1328403.97999788,0.0,1.0
2016-04-28,124.77,125.39,124.18,124.22,794341,95.1053751737492,95.5779674043153,94.6556503091783,94.6861401305052,1042106.46757804,0.0,1.0
2016-04-29,125.23,125.34,124.06,124.36,1282111,95.4560081190079,95.5398551276567,94.5641808451978,94.7928545051491,1682018.38411079,0.0,1.0
2016-05-02,126.96,127.01,124.85,125.25,1637186,96.7746928913938,96.8128051680523,95.1663548164029,95.4712530296713,2147845.97449738,0.0,1.0
2016-05-03,129.43,132.5,128.64,129.88,2943276,98.6574393583262,100.997533145161,98.0552653871211,99.0004498482532,3861322.72596684,0.0,1.0
2016-05-04,129.25,129.6,127.8345,129.01,1661995,98.5202351623554,98.7870210989653,97.4412766101518,98.3372962343944,2180393.22983752,0.0,1.0
2016-05-05,128.94,130.55,128.35,129.53,1204294,98.2839390470724,99.5111543554778,97.8342141825015,98.7336639116433,1579929.23223833,0.0,1.0
2016-05-06,130.46,130.65,128.65,129.12,976962,99.4425522574924,99.5873789087949,98.0628878424528,98.4211432430432,1281689.37367954,0.0,1.0
2016-05-09,131.68,131.79,130.495,130.75,1022014,100.372491807961,100.45633881661,99.4692308511534,99.663603462112,1340793.6885485,0.0,1.0
2016-05-10,132.84,132.86,131.53,131.93,850395,101.256696626439,101.271941537103,100.258154977985,100.563053191254,1115644.45181104,0.0,1.0
2016-05-11,132.19,132.96,131.17,132.84,1063494,100.761237029878,101.34816609042,99.9837465860438,101.256696626439,1395211.84935745,0.0,1.0
2016-05-12,132.88,133.1201,132.19,132.79,872783,101.287186447766,101.470201600281,100.761237029878,101.218584349781,1145015.56521968,0.0,1.0
2016-05-13,131.98,133.24,131.48,133.1,858110,100.601165467912,101.561594839708,100.220042701327,101.454880465064,1125765.86238579,0.0,1.0
2016-05-16,132.0,132.76,131.14,131.98,810824,100.616410378576,101.195716983786,99.9608792200487,100.601165467912,1063730.73335947,0.0,1.0
2016-05-17,129.43,132.91,129.06,131.98,1428333,98.6574393583262,101.310053813761,98.3754085110529,100.601165467912,1873848.96052847,0.0,1.0
2016-05-18,128.14,129.71,127.18,129.47,1324545,97.6741426205356,98.8708681076141,96.9423869086914,98.6879291796531,1737688.11014181,0.0,1.0
2016-05-19,129.98,130.38,127.5,127.93,1272931,99.0766744015703,99.3815726148387,97.1863054793061,97.5140710585697,1669975.02065307,0.0,1.0
2016-05-20,128.83,130.49,128.46,130.12,1023845,98.2000920384236,99.4654196234875,97.9180611911503,99.1833887762142,1343195.80167389,0.0,1.0
2016-05-23,129.05,129.46,128.5,128.99,629569,98.3677860557212,98.6803067243214,97.9485510124772,98.322051323731,825939.900731095,0.0,1.0
2016-05-24,130.07,130.63,128.86,129.22,776883,99.1452764995557,99.5721339981314,98.2229594044187,98.4973677963603,1019203.08639669,0.0,1.0
2016-05-25,129.36,130.55,129.0,130.03,655626,98.6040821710043,99.5111543554778,98.3296737790627,99.1147866782288,860124.423783135,0.0,1.0
2016-05-26,129.54,130.19,129.19,129.44,570950,98.741286366975,99.2367459635362,98.4745004303652,98.6650618136579,749036.859061388,0.0,1.0
2016-05-27,129.7,130.09,129.29,129.86,481413,98.8632456522824,99.1605214102191,98.5507249836823,98.9852049375898,631572.084125265,0.0,1.0
2016-05-31,128.54,130.11,127.9,130.0,1191594,97.979040833804,99.1757663208825,97.4912036925745,99.0919193122337,1563267.93420859,0.0,1.0
2016-06-01,129.89,129.98,128.39,128.64,942371,99.0080723035849,99.0766744015703,97.8647040038283,98.0552653871211,1236308.9831168,0.0,1.0
2016-06-02,129.83,130.04,128.88,130.04,719975,98.9623375715946,99.1224091335605,98.2382043150821,99.1224091335605,944544.728264687,0.0,1.0
2016-06-03,129.92,130.16,128.94,129.83,765586,99.03093966958,99.2138785975411,98.2839390470724,98.9623375715946,1004382.4026296,0.0,1.0
2016-06-06,129.33,130.09,128.89,129.7,825066,98.5812148050091,99.1605214102191,98.2458267704139,98.8632456522824,1082415.00159093,0.0,1.0
2016-06-07,129.36,129.82,129.02,129.58,859681,98.6040821710043,98.9547151162629,98.3449186897261,98.7717761883019,1127826.8780712,0.0,1.0
2016-06-08,130.11,130.149,128.71,129.08,541771,99.1757663208825,99.2054938966762,98.1086225744431,98.3906534217164,710756.542903139,0.0,1.0
2016-06-09,130.91,131.02,129.7,130.06,492211,99.7855627474193,99.8694097560682,98.8632456522824,99.137654044224,645738.123190235,0.0,1.0
2016-06-10,131.77,131.82,130.06,130.42,709559,100.441093905946,100.479206182605,99.137654044224,99.4120624361655,930879.840053843,0.0,1.0
2016-06-13,131.18,132.48,131.09,131.55,758946,99.9913690413755,100.982288234498,99.9227669433901,100.273399888649,995671.298777834,0.0,1.0
2016-06-14,132.79,133.0,130.0,130.82,1019865,101.218584349781,101.378655911747,99.0919193122337,99.7169606494339,1337974.38701575,0.0,1.0
2016-06-15,132.15,133.05,131.82,132.8,681036,100.730747208551,101.416768188405,100.479206182605,101.226206805113,893460.138974925,0.0,1.0
2016-06-16,133.11,133.38,131.91,132.0,715017,101.462502920396,101.668309214352,100.54780828059,100.616410378576,938040.262466931,0.0,1.0
2016-06-17,132.37,132.89,131.13,132.89,1342684,100.898441225849,101.294808903098,99.953256764717,101.294808903098,1761484.90423326,0.0,1.0
2016-06-20,132.32,133.0458,132.1301,132.63,759277,100.86032894919,101.413566757166,100.715578522441,101.096625064473,996105.542057196,0.0,1.0
2016-06-21,133.1,133.8699,132.5296,132.82,830366,101.454880465064,102.041733301052,101.020095612943,101.241451715776,1089368.14171358,0.0,1.0
2016-06-22,133.85,133.89,132.92,133.03,710132,102.026564614942,102.057054436269,101.317676269093,101.401523277742,931631.566335024,0.0,1.0
2016-06-23,134.23,134.49,133.64,134.47,464595,102.316217917547,102.514401756172,101.866493052976,102.499156845508,609508.327411553,0.0,1.0
2016-06-24,134.88,136.49,132.0,132.55,2116357,102.811677514108,104.038892822514,100.616410378576,101.03564542182,2776476.74915945,0.0,1.0
2016-06-27,137.03,137.62,134.58,134.6,2387876,104.450505410426,104.900230274997,102.583003854157,102.59824876482,3132686.11764265,0.0,1.0
2016-06-28,136.66,137.2,135.53,137.2,1485773,104.168474563153,104.580087151065,103.307137110669,104.580087151065,1949205.25649919,0.0,1.0
2016-06-29,135.21,137.432,134.49,136.7,1518123,103.063218540055,104.756928114761,102.514401756172,104.19896438448,1991645.64951195,0.0,1.0
2016-06-30,138.39,138.41,134.81,135.58,1577889,105.487159335539,105.502404246202,102.758320326786,103.345249387328,2070053.45565726,0.0,1.0
2016-07-01,137.16,138.86,136.445,138.69,945024,104.549597329738,105.845414736129,104.004591773521,105.71583299549,1239789.48891782,0.0,1.0
2016-07-05,139.24,140.08,137.505,137.64,1297449,106.135068038734,106.775354286598,104.812572038682,104.91547518566,1702140.50924308,0.0,1.0
2016-07-06,138.21,140.47,137.72,140.21,1269042,105.349955139568,107.072630044534,104.976454828314,106.87444620591,1664872.99009892,0.0,1.0
2016-07-07,137.52,138.29,136.84,138.0,1144712,104.82400572168,105.410934782222,104.305678759124,105.189883577602,1501762.81812747,0.0,1.0
2016-07-08,138.37,138.46,137.0,137.42,991728,105.471914424875,105.540516522861,104.427638044431,104.747781168363,1301061.08444388,0.0,1.0
2016-07-11,137.71,138.3,136.56,138.06,958631,104.968832372982,105.418557237553,104.092250009836,105.235618309592,1257640.6922478,0.0,1.0
2016-07-12,136.22,137.14,135.6,136.73,911130,103.833086528558,104.534352419075,103.360494297991,104.221831750475,1195323.50187687,0.0,1.0
2016-07-13,137.06,137.39,136.08,136.57,467782,104.473372776421,104.724913802368,103.726372153914,104.099872465167,613689.394877756,0.0,1.0
2016-07-14,136.72,138.37,136.555,136.93,743600,104.214209295143,105.471914424875,104.08843878217,104.374280857109,975538.678339693,0.0,1.0
2016-07-15,136.58,137.68,136.23,137.0,880608,104.107494920499,104.945965006987,103.840708983889,104.427638044431,1155281.28624981,0.0,1.0
2016-07-18,136.12,137.0,135.99,136.76,635933,103.75686197524,104.427638044431,103.657770055928,104.24469911647,834288.916531198,0.0,1.0
2016-07-19,136.35,136.46,135.51,136.0,675266,103.93217844787,104.016025456519,103.291892200006,103.66539251126,885890.399633848,0.0,1.0
2016-07-20,135.35,136.9,135.29,136.53,546244,103.169932914699,104.351413491114,103.124198182708,104.069382643841,716624.730784005,0.0,1.0
2016-07-21,134.64,135.2673,134.25,135.14,705910,102.628738586147,103.106895209105,102.331462828211,103.009861352733,926092.66867506,0.0,1.0
2016-07-22,135.18,135.28,134.5,134.69,640664,103.04035117406,103.116575727377,102.522024211503,102.666850862806,840495.578025577,0.0,1.0
2016-07-25,134.48,134.54,133.707,134.21,485180,103.116575727377,103.162582527969,102.523854779747,102.909545124712,632749.933167895,0.8,1.0
2016-07-26,133.89,134.92,133.365,134.38,627341,102.664175521553,103.45395893172,102.261616016371,103.03989772639,818149.915131461,0.0,1.0
2016-07-27,131.03,133.77,130.35,133.77,1738073,100.471184693324,102.572161920369,99.9497742866118,102.572161920369,2266716.63009795,0.0,1.0
2016-07-28,130.83,131.18,129.54,131.0,1482855,100.31782869135,100.586201694804,99.3286824786168,100.448181293028,1933872.79390675,0.0,1.0
2016-07-29,131.07,131.79,130.061,130.43,973177,100.501855893719,101.053937500825,99.7281748637593,100.011116687401,1269173.6710304,0.0,1.0
2016-08-01,131.35,131.7,130.68,130.68,887806,100.716554296482,100.984927299937,100.202811689869,100.202811689869,1157836.6527187,0.0,1.0
2016-08-02,130.3,132.1699,129.86,131.24,1355292,99.9114352861183,101.345237226575,99.5740520817753,100.632208495397,1767510.86694214,0.0,1.0
2016-08-03,131.59,132.62,130.795,132.29,1444123,100.900581498851,101.690364909018,100.290991391004,101.43732750576,1883360.26162707,0.0,1.0
2016-08-04,133.91,133.955,131.61,131.61,1066499,102.679511121751,102.714016222195,100.915917099049,100.915917099049,1390880.02591538,0.0,1.0
2016-08-05,132.22,133.97,131.79,133.8,1125442,101.38365290507,102.725517922343,101.053937500825,102.595165320665,1467750.8353278,0.0,1.0
2016-08-08,132.16,132.45,131.22,132.22,618535,101.337646104477,101.56001230734,100.616872895199,101.38365290507,806665.5260151,0.0,1.0
2016-08-09,132.59,132.93,131.74,132.29,737644,101.667361508722,101.928066712078,101.015598500332,101.43732750576,962002.126430806,0.0,1.0
2016-08-10,133.85,133.85,132.49,132.84,618935,102.633504321158,102.633504321158,101.590683507735,101.859056511189,807187.188023566,0.0,1.0
2016-08-11,133.2,134.7,133.0,134.32,598269,102.135097314743,103.285267329548,101.981741312768,102.993890925797,780235.520356204,0.0,1.0
2016-08-12,133.42,134.2299,133.1,133.61,405181,102.303788916914,102.924804046908,102.058419313756,102.449477118789,528418.835629873,0.0,1.0
2016-08-15,132.24,133.41,132.2,133.16,477501,101.398988505267,102.296121116815,101.368317304872,102.104426114348,622735.326760385,0.0,1.0
2016-08-16,131.08,132.24,131.03,131.92,500033,100.509523693817,101.398988505267,100.471184693324,101.153618902108,652120.547697234,0.0,1.0
2016-08-17,131.5,132.24,130.16,131.5,916344,100.831571297963,101.398988505267,99.8040860847364,100.831571297963,1195054.62871265,0.0,1.0
2016-08-18,131.22,131.8,130.82,131.35,657163,100.616872895199,101.061605300924,100.310160891251,100.716554296482,857042.426172585,0.0,1.0
2016-08-19,130.8,131.055,130.45,130.88,718615,100.294825291054,100.49035419357,100.026452287599,100.356167691843,937185.360533093,0.0,1.0
2016-08-22,130.93,131.1,130.29,130.8,840138,100.394506692337,100.524859294015,99.9037674860196,100.294825291054,1095670.19116989,0.0,1.0
2016-08-23,130.45,131.49,130.22,131.17,775512,100.026452287599,100.823903497864,99.8500928853286,100.578533894706,1011387.86877221,0.0,1.0
2016-08-24,130.77,130.91,129.65,130.36,732930,100.271821890757,100.379171092139,99.4130282797025,99.9574420867105,955854.339661051,0.0,1.0
2016-08-25,131.05,131.63,130.62,130.83,686956,100.486520293521,100.931252699246,100.156804889277,100.31782869135,895897.116718097,0.0,1.0
2016-08-26,130.63,132.14,130.49,130.94,587343,100.164472689376,101.32231050428,100.057123487994,100.402174492435,765986.322594976,0.0,1.0
2016-08-29,131.46,131.77,130.75,130.83,508361,100.800900097568,101.038601900628,100.25648629056,100.31782869135,662981.550713478,0.0,1.0
2016-08-30,130.66,131.72,130.44,131.4,481806,100.187476089672,101.000262900134,100.0187844875,100.754893296976,628349.71412649,0.0,1.0
2016-08-31,131.04,131.16,130.2,130.84,779661,100.478852493422,100.570866094607,99.8347572851312,100.325496491448,1016798.80795502,0.0,1.0
2016-09-01,131.04,131.12,130.41,130.54,631247,100.478852493422,100.540194894212,99.995781087204,100.095462488487,823243.944644126,0.0,1.0
2016-09-02,131.97,132.19,131.1,131.31,569430,101.191957902602,101.360649504773,100.524859294015,100.685883096087,742624.993700885,0.0,1.0
2016-09-06,132.0,132.62,131.09,131.86,811923,101.214961302898,101.690364909018,100.517191493916,101.107612101516,1058873.45724778,0.0,1.0
2016-09-07,129.49,131.6,128.61,131.6,1225332,99.2903434781232,100.90824929895,98.6155770694373,100.90824929895,1598022.88039178,0.0,1.0
2016-09-08,126.99,129.0744,126.66,128.86,1431325,97.3733934534471,98.9716697060211,97.1203560501899,98.8072720719049,1866669.68566623,0.0,1.0
2016-09-09,122.89,126.25,122.86,125.94,2074781,94.2295954129783,96.805976246143,94.2065920126822,96.5682744430832,2705836.05896373,0.0,1.0
2016-09-12,124.04,124.27,123.0,123.14,1061086,95.1113924243293,95.2877518265995,94.3139412140641,94.4212904154459,1383820.63478583,0.0,1.0
2016-09-13,123.09,124.06,122.9199,123.67,1260585,94.3829514149524,95.1267280245267,94.2525221352735,94.8276838206773,1643998.25735285,0.0,1.0
2016-09-14,122.52,123.57,122.22,123.15,817736,93.9458868093263,94.7510058196902,93.7158528063651,94.4289582155447,1066454.5103858,0.0,1.0
2016-09-15,122.54,122.97,122.2192,122.47,725450,93.9612224095237,94.290937813768,93.7152393823572,93.9075478088327,946099.260102747,0.0,1.0
2016-09-16,122.73,123.215,121.75,122.79,1136638,94.1069106113991,94.4787989161862,93.355466201726,94.1529174119913,1482352.15494475,0.0,1.0
2016-09-19,122.67,123.21,122.35,122.5,734898,94.0609038108068,94.4749650161369,93.8155342076483,93.9305512091289,958420.916742696,0.0,1.0
2016-09-20,123.44,124.87,122.67,122.67,1120012,94.6513244184071,95.7478198325218,94.0609038108068,94.0609038108068,1460669.27356289,0.0,1.0
2016-09-21,124.41,124.61,122.74,123.52,683221,95.3951010279814,95.5484570299555,94.1145784114978,94.7126668191967,891026.097714052,0.0,1.0
2016-09-22,126.57,126.7,125.03,125.06,1375237,97.0513458493015,97.1510272505847,95.8705046341011,95.8935080343972,1793522.23883923,0.0,1.0
2016-09-23,126.53,126.88,125.64,126.46,841956,97.0206746489067,97.2890476523614,96.338240440122,96.9670000482158,1098041.14499837,0.0,1.0
2016-09-26,125.69,126.38,125.64,126.37,773925,96.3765794406156,96.9056576474262,96.338240440122,96.8979898473275,1009318.17475363,0.0,1.0
2016-09-27,125.84,126.22,125.48,126.13,709712,96.4915964420961,96.7829728458469,96.2155556385428,96.7139626449586,925574.468379683,0.0,1.0
2016-09-28,126.02,126.11,125.02,125.73,458794,96.6296168438728,96.6986270447612,95.8628368340024,96.4072506410104,598338.498779488,0.0,1.0
2016-09-29,124.66,125.98,124.26,125.53,638455,95.586796030449,96.598945643478,95.2800840265008,96.2538946390363,832644.294036666,0.0,1.0
2016-09-30,125.18,125.81,125.0,125.15,827177,95.9855216355816,96.4685930418,95.847501233805,95.9625182352855,1078767.0379406,0.0,1.0
2016-10-03,124.32,124.7,123.32,124.69,705347,95.3260908270931,95.6174672308438,94.5593108172226,95.6097994307451,919881.831712305,0.0,1.0
2016-10-04,122.06,124.45,121.73,124.15,1206700,93.5931680047859,95.4257722283762,93.3401306015286,95.1957382254151,1573723.86403747,0.0,1.0
2016-10-05,121.56,122.48,121.17,122.19,1396010,93.2097779998506,93.9152156089314,92.9107337960012,93.692849406069,1820613.45109385,0.0,1.0
2016-10-06,122.73,123.83,121.18,121.48,1081533,94.1069106113991,94.9503686222565,92.9184015960999,93.148435599061,1410486.69250355,0.0,1.0
2016-10-07,122.65,123.38,121.61,123.1,974005,94.0455682106094,94.6053176178148,93.2481170003442,94.3906192150511,1270253.51138793,0.0,1.0
2016-10-10,121.94,123.16,121.49,122.74,651182,93.5011544036014,94.4366260156433,93.1561033991597,94.1145784114978,849242.274991008,0.0,1.0
2016-10-11,120.89,121.85,120.39,121.7,842633,92.6960353932375,93.4321442027131,92.3126453883022,93.3171272012325,1098924.0579477,0.0,1.0
2016-10-12,121.93,122.53,121.26,121.26,667908,93.4934866035027,93.953554609425,92.9797439968895,92.9797439968895,871055.571874982,0.0,1.0
2016-10-13,122.52,123.09,121.5301,121.8,830981,93.9458868093263,94.3829514149524,93.1868512775555,93.3938052022196,1083728.04364111,0.0,1.0
2016-10-14,121.77,123.05,121.76,122.56,546589,93.3708018019234,94.3522802145576,93.3631340018247,93.9765580097211,712836.7888625,0.0,1.0
2016-10-17,122.13,122.5,121.65,122.03,507134,93.6468426054768,93.9305512091289,93.278788200739,93.5701646044898,661381.352502511,0.0,1.0
2016-10-18,121.8,122.8599,121.8,122.58,721440,93.3938052022196,94.2065153346812,93.3938052022196,93.9918936099185,940869.598467883,0.0,1.0
2016-10-19,120.81,122.29,120.59,121.94,1247338,92.6346929924478,93.7695274070561,92.4660013902763,93.5011544036014,1626722.1157875,0.0,1.0
2016-10-20,119.71,121.45,119.68,120.98,1081052,91.7912349815903,93.1254321987649,91.7682315812942,92.7650455941258,1409859.39393838,0.0,1.0
2016-10-21,120.05,120.37,118.57,119.56,1132311,92.0519401849463,92.2973097881048,90.917105770338,91.6762179801098,1476709.07616817,0.0,1.0
2016-10-24,118.66,119.73,118.26,119.46,1283931,91.5995399791227,92.4255260551185,91.290760137629,92.2170996621102,1663231.63298335,0.8,1.0
2016-10-25,119.58,120.9295,118.56,118.9,1174640,92.3097336145584,93.3514796047979,91.5223450187493,91.784807884019,1521653.73790925,0.0,1.0
2016-10-26,119.15,119.75,118.915,119.46,739191,91.9777952849526,92.4409650471932,91.796387128075,92.2170996621102,957563.805232988,0.0,1.0
2016-10-27,117.97,119.74,117.894,119.03,807995,91.066894752546,92.4332455511558,91.0082265826622,91.8851613325044,1046693.97599433,0.0,1.0
2016-10-28,119.03,119.28,117.98,118.0,1046126,91.8851613325044,92.078148733438,91.0746142485833,91.090053240658,1355173.95816936,0.0,1.0
2016-10-31,120.02,120.13,118.75,119.18,1312270,92.6493914402015,92.7343058966123,91.6690154434588,92.0009537730646,1699942.57870171,0.0,1.0
2016-11-01,119.49,119.99,118.13,119.84,1467940,92.2402581502223,92.6262329520895,91.1904066891435,92.5104405115293,1901600.82069954,0.0,1.0
2016-11-02,115.67,118.05,115.03,117.2,2102108,89.2914106639569,91.1286507208447,88.7973629175669,90.4724935576705,2723115.58919238,0.0,1.0
2016-11-03,114.72,116.03,113.7801,115.33,1631204,88.5580585404092,89.5693125213013,87.8325031078593,89.0289477986872,2113096.4924509,0.0,1.0
2016-11-04,113.26,114.97,113.26,114.72,1238354,87.431012118957,88.7510459413428,87.431012118957,88.5580585404092,1604190.2139846,0.0,1.0
2016-11-07,114.27,114.98,113.414,114.05,1370466,88.2106812187287,88.7587654373802,87.5498923579321,88.0408523059072,1775330.91975204,0.0,1.0
2016-11-08,115.26,115.69,113.95,114.18,1035558,88.9749113264258,89.3068496560316,87.9636573455337,88.1412057543927,1341483.94531246,0.0,1.0
2016-11-09,115.11,115.78,112.5601,113.41,1205972,88.8591188858656,89.3763251203677,86.8907245913033,87.5468045595172,1562241.87973668,0.0,1.0
2016-11-10,112.25,115.15,111.24,114.74,1561357,86.6513430191853,88.889996870015,85.8716739194135,88.5734975324839,2022615.19721853,0.0,1.0
2016-11-11,113.05,113.96,111.77,112.25,964097,87.2689027021728,87.9713768415711,86.2808072093928,86.6513430191853,1248911.8400166,0.0,1.0
2016-11-14,113.14,113.5,112.15,112.92,1205852,87.3383781665089,87.6162800238533,86.5741480588118,87.1685492536873,1562086.42917434,0.0,1.0
2016-11-15,114.18,114.74,113.54,113.86,1064794,88.1412057543927,88.5734975324839,87.6471580080026,87.8941818811976,1379356.88398432,0.0,1.0
2016-11-16,113.98,114.81,113.75,114.43,1046151,87.9868158336458,88.6275340047453,87.8092674247869,88.3341931553262,1355206.34370318,0.0,1.0
2016-11-17,113.52,114.63,112.963,113.69,1520200,87.631719015928,88.4885830760731,87.2017430866479,87.7629504485628,1969299.54059937,0.0,1.0
2016-11-18,114.8,114.91,113.44,113.7,1420063,88.619814508708,88.7047289651187,87.5699630476292,87.7706699446001,1839579.93258924,0.0,1.0
2016-11-21,114.85,115.15,114.18,114.87,1201437,88.6584119888947,88.889996870015,88.1412057543927,88.6738509809694,1556367.14390152,0.0,1.0
2016-11-22,116.26,116.89,115.2,115.2,964932,89.7468609301602,90.2331891805129,88.9285943502017,88.9285943502017,1249993.51684622,0.0,1.0
2016-11-23,115.48,116.45,115.29,116.07,650836,89.1447402392474,89.8935313548697,88.9980698145378,89.6001905054506,843106.851602112,0.0,1.0
2016-11-25,117.22,117.22,115.85,116.11,448683,90.4879325497452,90.4879325497452,89.4303615926291,89.6310684896,581233.538859852,0.0,1.0
2016-11-28,117.41,117.83,116.51,117.12,967480,90.6346029744547,90.9588218080232,89.9398483310938,90.4107375893718,1253294.25045328,0.0,1.0
2016-11-29,117.69,118.23,116.93,117.67,1227171,90.8507488635004,91.2676016495169,90.2640671646622,90.8353098714257,1589703.5169957,0.0,1.0
2016-11-30,115.56,118.09,115.5111,117.72,1833760,89.2064962075461,91.1595287049941,89.1687478719235,90.8739073516124,2375491.85999836,0.0,1.0
2016-12-01,113.58,115.54,112.28,115.13,2011646,87.678035992152,89.1910572154714,86.6745015072973,88.8745578779403,2605929.18277106,0.0,1.0
2016-12-02,114.02,114.9,113.73,114.07,835186,88.0176938177951,88.6970094690814,87.7938284327122,88.0562912979819,1081917.77799962,0.0,1.0
2016-12-05,113.8,114.8,113.01,114.64,1086568,87.8478649049736,88.619814508708,87.2380247180234,88.4963025721105,1407563.38852123,0.0,1.0
2016-12-06,114.27,114.36,113.55,114.0,600368,88.2106812187287,88.2801566830648,87.65487750404,88.0022548257205,777729.526766585,0.0,1.0
2016-12-07,115.73,115.88,113.95,114.26,883451,89.337727640181,89.4535200807411,87.9636573455337,88.2029617226914,1144441.28959483,0.0,1.0
2016-12-08,114.69,115.215,114.4,115.0,763268,88.5349000522972,88.9401735942577,88.3110346672142,88.7742044294549,988753.665145507,0.0,1.0
2016-12-09,115.29,115.46,114.07,114.27,664307,88.9980698145378,89.1293012471727,88.0562912979819,88.2106812187287,860557.472646327,0.0,1.0
2016-12-12,116.03,116.218,115.14,115.14,694866,89.5693125213013,89.7144390468033,88.8822773739777,88.8822773739777,900144.253768005,0.0,1.0
2016-12-13,117.13,117.95,115.8101,116.12,895115,90.4184570854091,91.0514557604713,89.3995608034401,89.6387879856374,1159551.08425444,0.0,1.0
2016-12-14,116.02,117.37,115.91,117.02,861458,89.5615930252639,90.6037249903054,89.4766785688531,90.3335426289983,1115951.08778164,0.0,1.0
2016-12-15,118.34,118.57,115.0,115.68,1304317,91.3525161059277,91.5300645147866,88.7742044294549,89.2991301599942,1689640.09268251,0.0,1.0
2016-12-16,119.04,121.09,118.17,119.01,2427905,91.8928808285418,93.4753775161973,91.2212846732929,91.8697223404298,3145159.97968617,0.0,1.0
2016-12-19,118.96,119.6,118.41,119.28,730412,91.831124860243,92.325172606633,91.4065525781891,92.078148733438,946191.301176337,0.0,1.0
2016-12-20,119.79,120.0,117.94,118.94,1099672,92.4718430313426,92.6339524481268,91.043736264434,91.8156858681683,1424538.58992895,0.0,1.0
2016-12-21,119.56,120.25,119.0645,119.25,794461,92.2942946224837,92.8269398490604,91.9117935938333,92.054990245326,1029161.74340489,0.0,1.0
2016-12-22,120.51,120.65,119.12,119.49,620872,93.0276467460313,93.1357196905542,91.9546367968405,92.2402581502223,804290.846185379,0.0,1.0
2016-12-23,120.9,121.55,120.26,120.52,627765,93.3287070914878,93.8304743339151,92.8346593450977,93.0353662420687,813220.185570558,0.0,1.0
2016-12-27,121.93,122.53,120.56,120.78,1148250,94.1238151833342,94.5869849455748,93.0662442262181,93.2360731390396,1487467.5684076,0.0,1.0
2016-12-28,120.32,122.35,120.2,121.65,1019928,92.8809763213218,94.4480340169026,92.7883423688737,93.9076692942886,1321236.50956745,0.0,1.0
2016-12-29,121.36,122.17,120.3301,120.43,662179,93.6838039092056,94.3090830882304,92.8887730123195,92.9658907777326,857800.816007466,0.0,1.0
2016-12-30,120.02,121.24,119.68,121.1,710687,92.6493914402015,93.5911699567574,92.3869285749318,93.4830970122346,920639.114991412,0.0,1.0
2017-01-03,121.02,121.36,119.75,120.57,1046535,93.4213410439359,93.6838039092056,92.4409650471932,93.0739637222554,1355703.78550267,0.0,1.0
2017-01-04,121.93,122.52,121.25,121.85,1114584,94.1238151833342,94.5792654495375,93.5988894527948,94.0620592150354,1443855.91314262,0.0,1.0
2017-01-05,122.7,122.74,121.348,122.05,775658,94.7182163782097,94.749094362359,93.6745405139608,94.2164491357823,1004803.93570729,0.0,1.0
2017-01-06,122.52,122.78,121.87,122.46,526449,94.5792654495375,94.7799723465084,94.0774982071101,94.5329484733134,681973.275785421,0.0,1.0
2017-01-09,121.3,122.96,120.96,122.77,812876,93.6374869329815,94.9189232751806,93.3750240677118,94.7722528504711,1053016.92761759,0.0,1.0
2017-01-10,119.38,121.04,119.18,121.0,1150247,92.1553436938115,93.4367800360106,92.0009537730646,93.4059020518612,1490054.52484923,0.0,1.0
2017-01-11,118.72,120.13,118.58,119.23,854919,91.6458569553468,92.7343058966123,91.537784010824,92.0395512532513,1107480.32755537,0.0,1.0
2017-01-12,119.09,119.44,118.41,118.62,773371,91.9314783087285,92.2016606700355,91.4065525781891,91.5686619949733,1001841.30707333,0.0,1.0
2017-01-13,119.53,119.54,118.82,119.1,469559,92.2711361343716,92.278855630409,91.7230519157202,91.9391978047658,608276.755021905,0.0,1.0
2017-01-17,121.32,121.56,119.53,119.59,881471,93.6529259250562,93.8381938299524,92.2711361343716,92.3174531105957,1141876.35531619,0.0,1.0
2017-01-18,120.91,121.76,120.581,121.31,701248,93.3364265875251,93.9925837506993,93.0824551678965,93.6452064290189,908411.632841881,0.0,1.0
2017-01-19,120.25,121.5,120.03,120.89,640046,92.8269398490604,93.7918768537284,92.6571109362388,93.3209875954504,829129.255204884,0.0,1.0
2017-01-20,121.42,121.91,120.47,121.7,843710,93.7301208854296,94.1083761912595,92.996768761882,93.9462667744753,1092959.9496113,0.0,1.0
2017-01-23,121.0,121.25,120.171,120.33,524274,94.0234617348487,94.2177250855406,93.3792844639546,93.5028359549946,674694.941342367,0.8,1.0
2017-01-24,121.62,121.7,120.7,121.1,674649,94.5052348445645,94.5673991167859,93.7903457140185,94.1011670751254,868214.459388957,0.0,1.0
2017-01-25,121.47,121.7,120.58,121.6,814489,94.3886768341494,94.5673991167859,93.6970993056864,94.4896937765091,1048176.35068495,0.0,1.0
2017-01-26,121.65,121.81,120.97,121.31,694752,94.5285464466475,94.6528749910903,94.0001501327657,94.2643482897066,894085.268175595,0.0,1.0
2017-01-27,120.49,121.406,118.87,121.28,1057009,93.6271644994374,94.3389454163723,92.3683379869543,94.2410366876236,1360278.45220887,0.0,1.0
2017-01-30,120.31,121.0,119.65,120.95,838440,93.4872948869392,94.0234617348487,92.9744396411128,93.9846090647103,1078999.20007304,0.0,1.0
2017-01-31,120.0,120.76,119.77,120.44,1116098,93.2464083320814,93.8369689181846,93.0676860494449,93.588311829299,1436320.84490616,0.0,1.0
2017-02-01,120.73,121.0,119.57,119.64,1036323,93.8136573161015,94.0234617348487,92.9122753688914,92.9666691070851,1333657.37323755,0.0,1.0
2017-02-02,120.24,121.6,119.97,121.21,1328468,93.4329011487455,94.4896937765091,93.2230967299983,94.1866429494299,1709622.5243579,0.0,1.0
2017-02-03,125.14,126.61,121.51,122.0,2283824,97.2404628223055,98.3827313243735,94.4197589702601,94.8005151376161,2939082.42582369,0.0,1.0
2017-02-06,123.78,125.605,123.7,125.52,1204805,96.1836701945419,97.6017926545923,96.1215059223205,97.5357431153571,1550479.02204571,0.0,1.0
2017-02-07,125.32,125.58,123.58,124.31,926452,97.3803324348036,97.5823663195231,96.0282595139885,96.5955084980086,1192262.97279003,0.0,1.0
2017-02-08,127.06,127.3,125.4,125.72,1303085,98.7324053556188,98.918898172283,97.442496707025,97.6911537959106,1676956.81578548,0.0,1.0
2017-02-09,127.4,127.98,126.92,127.05,1091022,98.9966035125597,99.4472944861648,98.6236178792314,98.7246348215911,1404050.21857508,0.0,1.0
2017-02-10,127.03,127.72,126.58,126.8,1110272,98.7090937535358,99.2452606014453,98.3594197222905,98.5303714708993,1428823.29071072,0.0,1.0
2017-02-13,127.13,127.46,126.49,127.0,739530,98.7867990938125,99.0432267167258,98.2894849160414,98.6857821514528,951710.651245189,0.0,1.0
2017-02-14,127.4,127.59,126.25,126.61,841462,98.9966035125597,99.1442436590855,98.1029920993773,98.3827313243735,1082888.25067013,0.0,1.0
2017-02-15,128.42,128.49,126.94,127.81,678851,99.7891979833824,99.8435917215761,98.6391589472867,99.3151954076943,873622.067135137,0.0,1.0
2017-02-16,130.1,130.21,127.87,128.19,1574924,101.094647700032,101.180123574336,99.3618186118604,99.6104757007459,2026789.91481302,0.0,1.0
2017-02-17,133.71,134.09,130.67,131.34,2559830,103.899810484022,104.195090777073,101.537568139609,102.058193919463,3294278.09064807,0.0,1.0
2017-02-21,135.44,135.71,133.71,133.85,1371225,105.244112870809,105.453917289556,103.899810484022,104.008597960409,1764647.05658146,0.0,1.0
2017-02-22,135.92,136.38,133.75,134.98,1376898,105.617098504137,105.97454306941,103.930892620132,104.886668305536,1771947.71311266,0.0,1.0
2017-02-23,135.83,136.331,135.44,136.13,1007453,105.547163697888,105.936467452675,105.244112870809,105.780279718719,1296504.19959829,0.0,1.0
2017-02-24,136.37,136.4,134.625,135.36,900109,105.966772535383,105.990084137466,104.610814347554,105.181948598588,1158361.82789292,0.0,1.0
2017-02-27,136.44,136.62,135.02,135.6,810793,106.021166273577,106.161035886075,104.917750441647,105.368441415252,1043419.9208349,0.0,1.0
2017-02-28,136.81,137.0,136.0,136.14,1192814,106.3086760326,106.456316179126,105.679262776359,105.788050252746,1535047.65020267,0.0,1.0
2017-03-01,137.16,137.25,136.08,136.45,900413,106.580644723569,106.650579529818,105.74142704858,106.028936807604,1158753.04939574,0.0,1.0
2017-03-02,137.4,137.9,136.61,136.99,855525,106.767137540233,107.155664241617,106.153265352047,106.448545645099,1100986.10591395,0.0,1.0
2017-03-03,136.92,137.2454,136.25,137.19,681932,106.394151906905,106.647005084165,105.873526127051,106.603956325652,877587.045589676,0.0,1.0
2017-03-06,136.8,137.0899,136.01,136.18,881958,106.300905498573,106.526173280035,105.687033310387,105.819132388857,1135003.07296648,0.0,1.0
2017-03-07,136.91,137.39,136.36,136.48,844279,106.386381372877,106.759367006205,105.959002001355,106.052248409687,1086513.48413538,0.0,1.0
2017-03-08,136.41,137.13,136.28,136.37,1578273,105.997854671493,106.557333121486,105.896837729134,105.966772535383,2031099.78590822,0.0,1.0
2017-03-09,137.06,137.46,136.48,136.76,620290,106.502939383292,106.813760744399,106.052248409687,106.269823362462,798259.164416427,0.0,1.0
2017-03-10,138.07,138.13,137.05,137.47,630118,107.287763320087,107.334386524253,106.495168849265,106.821531278427,810906.943790404,0.0,1.0
2017-03-13,138.24,138.54,137.92,138.09,820011,107.419862398558,107.652978419388,107.171205309672,107.303304388143,1055282.68337757,0.0,1.0
2017-03-14,137.64,138.25,137.27,138.0,504718,106.953630356897,107.427632932585,106.666120597873,107.233369581894,649528.073878235,0.0,1.0
2017-03-15,138.66,139.3,137.2,137.51,716158,107.74622482772,108.243539005491,106.61172685968,106.852613414538,921632.924390427,0.0,1.0
2017-03-16,138.01,138.6712,137.34,138.66,757608,107.241140115921,107.754927825831,106.720514336067,107.74622482772,974975.461534443,0.0,1.0
2017-03-17,137.54,138.48,137.52,138.41,1271368,106.875925016621,107.606355215222,106.860383948565,107.551961477028,1636139.80129581,0.0,1.0
2017-03-20,137.46,138.02,137.17,137.59,508156,106.813760744399,107.248910649949,106.588415257597,106.914777686759,653952.480216017,0.0,1.0
2017-03-21,137.51,138.25,136.81,138.02,638444,106.852613414538,107.427632932585,106.3086760326,107.248910649949,821621.780081377,0.0,1.0
2017-03-22,137.17,137.94,136.53,137.94,639852,106.588415257597,107.186746377728,106.091101079826,107.186746377728,823433.753357585,0.0,1.0
2017-03-23,137.55,137.78,136.83,136.94,704315,106.883695550648,107.062417833285,106.324217100656,106.40969297496,906392.015647448,0.0,1.0
2017-03-24,137.81,138.07,137.3,137.65,646828,107.085729435368,107.287763320087,106.689432199956,106.961400890925,832411.257316974,0.0,1.0
2017-03-27,136.93,138.2,136.6473,137.13,585620,106.401922440933,107.388780262447,106.18224944397,106.557333121486,753641.896315505,0.0,1.0
2017-03-28,136.96,137.27,136.07,136.54,564790,106.425234043016,106.666120597873,105.733656514553,106.098871613853,726835.501895485,0.0,1.0
2017-03-29,135.96,136.92,135.78,136.78,663395,105.648180640248,106.394151906905,105.50831102775,106.285364430517,853731.542307687,0.0,1.0
2017-03-30,135.29,136.03,135.2,135.95,520034,105.127554860394,105.702574378442,105.057620054145,105.640410106221,669238.430908335,0.0,1.0
2017-03-31,134.83,135.75,134.79,135.11,770890,104.770110295121,105.484999425667,104.73902815901,104.987685247896,992068.237851615,0.0,1.0
2017-04-03,134.54,135.62,134.12,135.13,848294,104.544764808319,105.383982483307,104.218402379156,105.003226315951,1091680.43918081,0.0,1.0
2017-04-04,134.73,134.85,133.61,134.51,778386,104.692404954844,104.785651363176,103.822105143745,104.521453206236,1001714.93648688,0.0,1.0
2017-04-05,134.27,135.69,133.8,135.22,1088378,104.334960389571,105.438376221501,103.969745290271,105.0731611222,1400647.62103084,0.0,1.0
2017-04-06,132.95,134.49,132.84,134.27,1041473,103.309249897918,104.50591213818,103.223774023614,104.334960389571,1340284.97435437,0.0,1.0
2017-04-07,133.22,133.48,132.58,133.13,775097,103.519054316666,103.721088201385,103.021740138895,103.449119510417,997482.280161981,0.0,1.0
2017-04-10,133.71,134.03,132.96,133.21,458094,103.899810484022,104.148467572907,103.317020431946,103.511283782638,589527.049709291,0.0,1.0
2017-04-11,134.53,134.94,133.29,133.29,742234,104.536994274291,104.855586169425,103.573448054859,103.573448054859,955190.463559722,0.0,1.0
2017-04-12,134.64,134.67,133.61,133.8,618966,104.622470148595,104.645781750678,103.822105143745,103.969745290271,796555.29181863,0.0,1.0
2017-04-13,133.86,134.64,133.46,134.64,812029,104.016368494437,104.622470148595,103.70554713333,104.622470148595,1045010.54510294,0.0,1.0
2017-04-17,135.06,135.07,133.62,133.84,653179,105.570475299971,105.578291861152,104.444890490021,104.616854835985,835634.731105774,0.8,1.0
2017-04-18,135.59,135.9,134.87,134.87,731789,105.984753042523,106.227066439109,105.421960637547,105.421960637547,936203.252463964,0.0,1.0
2017-04-19,135.51,135.65,135.066,135.38,771341,105.922220553081,106.031652409604,105.57516523668,105.820605257738,986803.508878663,0.0,1.0
2017-04-20,135.65,135.85,134.915,135.25,970084,106.031652409604,106.187983633208,105.457135162858,105.718989962396,1241062.37721974,0.0,1.0
2017-04-21,134.29,135.94,134.24,135.55,811589,104.968600089095,106.25833268383,104.929517283194,105.953486797802,1038294.18242687,0.0,1.0
2017-04-24,134.93,135.15,133.52,134.31,887870,105.468860004629,105.640824350593,104.366724878218,104.984233211455,1135883.1326587,0.0,1.0
2017-04-25,136.15,136.46,134.8,134.97,587979,106.422480468615,106.664793865201,105.367244709286,105.50012624935,752222.091587205,0.0,1.0
2017-04-26,133.57,136.5,133.49,136.5,894480,104.40580768412,106.696060109922,104.343275194678,106.696060109922,1144339.53675713,0.0,1.0
2017-04-27,134.0,134.47,133.19,133.69,540064,104.741919814869,105.109298190339,104.108778359271,104.499606418282,690922.756885793,0.0,1.0
2017-04-28,133.69,133.86,132.34,133.59,1017871,104.499606418282,104.632487958346,103.444370658953,104.42144080648,1302197.95704602,0.0,1.0
2017-05-01,133.49,134.36,133.43,134.11,431979,104.343275194678,105.023316017356,104.296375827597,104.827901987851,552645.837524383,0.0,1.0
2017-05-02,130.09,134.25,129.81,133.85,1525375,101.685644393405,104.937333844374,101.466780680359,104.624671397166,1951465.56757101,0.0,1.0
2017-05-03,131.2,131.59,127.62,129.04,1531719,102.553282684409,102.858128570437,99.7549537818922,100.864905469483,1959581.66856956,0.0,1.0
2017-05-04,132.36,132.62,131.39,131.56,909389,103.460003781314,103.663234371999,102.701797346833,102.834678886897,1163413.14170471,0.0,1.0
2017-05-05,132.89,133.07,132.27,132.27,633974,103.874281523865,104.014979625109,103.389654730692,103.389654730692,811065.10316169,0.0,1.0
2017-05-08,131.91,133.98,131.75,132.9,573252,103.108258528204,104.726286692508,102.983193549321,103.882098085045,733381.325602699,0.0,1.0
2017-05-09,132.43,132.7,131.63,131.66,688671,103.514719709575,103.725766861441,102.889394815158,102.912844498699,881040.887574987,0.0,1.0
2017-05-10,133.15,133.24,132.12,132.44,583480,104.077512114551,104.147861165173,103.272406312989,103.522536270755,746466.36359343,0.0,1.0
2017-05-11,132.62,132.96,132.27,132.68,623286,103.663234371999,103.928997452127,103.389654730692,103.710133739081,797391.571088465,0.0,1.0
2017-05-12,132.16,132.9724,131.92,132.37,785833,103.303672557709,103.93868998799,103.116075089384,103.467820342494,1005343.63114712,0.0,1.0
2017-05-15,132.75,132.9,132.15,132.15,710030,103.764849667342,103.882098085045,103.295855996529,103.295855996529,908366.203027087,0.0,1.0
2017-05-16,130.71,133.51,130.68,133.02,1137177,102.170271186578,104.358908317038,102.146821503038,103.975896819208,1454830.29401538,0.0,1.0
2017-05-17,131.23,132.07,130.5,130.59,882670,102.576732367949,103.233323507087,102.006123401794,102.076472452416,1129230.59085662,0.0,1.0
2017-05-18,130.74,131.455,129.9,130.94,537692,102.193720870119,102.752604994504,101.537129730981,102.350052093723,687888.17435607,0.0,1.0
2017-05-19,132.16,132.4,130.62,130.98,711773,103.303672557709,103.491270026035,102.099922135956,102.381318338444,910596.083865754,0.0,1.0
2017-05-22,132.57,132.96,132.03,132.14,563127,103.624151566098,103.928997452127,103.202057262367,103.288039435349,720428.059113045,0.0,1.0
2017-05-23,131.68,133.145,131.55,132.44,565928,102.928477621059,104.07360383396,102.826862325716,103.522536270755,724011.476341442,0.0,1.0
2017-05-24,132.78,132.86,131.95,132.4,504311,103.788299350883,103.850831840324,103.139524772925,103.491270026035,645182.69399151,0.0,1.0
2017-05-25,135.13,135.39,133.09,133.16,619331,105.625191228233,105.828421818919,104.030612747469,104.085328675731,792331.801313985,0.0,1.0
2017-05-26,134.99,135.21,134.46,134.95,447767,105.51575937171,105.687723717675,105.101481629159,105.484493126989,572843.977903511,0.0,1.0
2017-05-30,134.93,135.16,134.31,134.79,550138,105.468860004629,105.648640911774,104.984233211455,105.359428148106,703810.777292388,0.0,1.0
2017-05-31,135.73,136.62,135.24,135.28,647963,106.094184899046,106.789858844085,105.711173401215,105.742439645936,828961.719944283,0.0,1.0
2017-06-01,135.77,135.99,134.28,135.81,704652,106.125451143767,106.297415489731,104.960783527915,106.156717388488,901485.939601765,0.0,1.0
2017-06-02,136.63,136.66,135.52,136.22,611539,106.797675405265,106.821125088806,105.930037114261,106.477196396876,782363.223290541,0.0,1.0
2017-06-05,136.91,137.185,135.86,136.3,469374,107.016539118311,107.231494550767,106.195800194389,106.539728886318,600486.568426174,0.0,1.0
2017-06-06,137.05,137.55,136.27,137.0,575537,107.125970974834,107.516799033845,106.516279202777,107.086888168933,736304.605990734,0.0,1.0
2017-06-07,137.55,137.89,136.64,136.82,512906,107.516799033845,107.782562113972,106.805491966445,106.946190067689,656178.577989395,0.0,1.0
2017-06-08,136.51,137.7,135.67,137.44,543244,106.703876671102,107.634047451548,106.047285531965,107.430816860862,694991.042064771,0.0,1.0
2017-06-09,137.14,137.25,136.08,136.62,481072,107.196320025456,107.282302198438,106.367764540353,106.789858844085,615452.228810961,0.0,1.0
2017-06-12,137.19,137.71,136.31,137.27,508370,107.235402831357,107.641864012728,106.547545447498,107.297935320799,650375.514602032,0.0,1.0
2017-06-13,137.48,137.9,136.54,137.12,430283,107.462083105583,107.790378675152,106.727326354643,107.180686903096,550476.085428933,0.0,1.0
2017-06-14,139.11,139.65,137.75,137.76,723018,108.736182577958,109.15827688169,107.673130257449,107.680946818629,924982.205512781,0.0,1.0
2017-06-15,140.16,140.55,138.535,138.81,851732,109.556921501881,109.861767387909,108.286730310096,108.501685742552,1089650.52580407,0.0,1.0
2017-06-16,139.5,140.45,137.9,140.05,1064752,109.041028463987,109.783601776107,107.790378675152,109.470939328898,1362174.45939678,0.0,1.0
2017-06-19,141.15,141.18,139.0,139.63,620322,110.330761058722,110.354210742262,108.650200404976,109.142643759329,793599.622261268,0.0,1.0
2017-06-20,140.12,141.76,139.86,141.0,601016,109.52565525716,110.807571290715,109.322424666474,110.213512641019,768900.781486032,0.0,1.0
2017-06-21,139.34,140.61,139.2,140.35,555344,108.915963485103,109.90866675499,108.80653162858,109.705436164305,710470.995104257,0.0,1.0
2017-06-22,139.38,139.93,138.91,139.32,463415,108.947229729824,109.377140594736,108.579851354354,108.900330362743,592863.011387966,0.0,1.0
2017-06-23,138.91,140.29,138.84,139.49,713923,108.579851354354,109.658536797223,108.525135426092,109.033211902806,913346.654033923,0.0,1.0
2017-06-26,139.3,139.79,138.78,139.22,452454,108.884697240382,109.267708738213,108.478236059011,108.822164750941,578840.220870131,0.0,1.0
2017-06-27,136.94,139.255,136.92,138.86,620850,107.039988801852,108.849522715071,107.024355679491,108.540768548453,794275.111121172,0.0,1.0
2017-06-28,136.2,138.33,136.11,137.72,599418,106.461563274516,108.126490805901,106.391214223894,107.649680573908,766856.40421685,0.0,1.0
2017-06-29,133.22,135.76,132.78,135.76,1211181,104.132228042812,106.117634582586,103.788299350883,106.117634582586,1549506.19853887,0.0,1.0
2017-06-30,133.24,133.95,133.19,133.62,591702,104.147861165173,104.702837008968,104.108778359271,104.444890490021,756985.055650509,0.0,1.0
2017-07-03,133.78,134.8,133.0,133.0,520752,104.569955468904,105.367244709286,103.960263696847,103.960263696847,666216.240100787,0.0,1.0
2017-07-05,134.1,134.65,133.65,133.88,886554,104.820085426671,105.249996291583,104.468340173561,104.648121080706,1134199.52784879,0.0,1.0
2017-07-06,133.77,134.37,133.25,133.94,769872,104.562138907724,105.031132578537,104.155677726353,104.695020447787,984924.165819569,0.0,1.0
2017-07-07,134.38,135.08,133.935,134.29,584018,105.038949139717,105.586108422332,104.691112167197,104.968600089095,747154.645802956,0.0,1.0
2017-07-10,133.5,134.91,133.36,134.48,412058,104.351091755858,105.453226882268,104.241659899335,105.117114751519,527160.205747554,0.0,1.0
2017-07-11,131.98,134.22,131.79,133.67,748625,103.162974456466,104.913884160833,103.014459794041,104.483973295922,957742.135883202,0.0,1.0
2017-07-12,131.5,132.7499,131.42,132.3,808727,102.787779519815,103.76477150173,102.725247030374,103.413104414232,1034632.7257658,0.0,1.0
2017-07-13,130.82,131.696,130.62,131.47,691407,102.256253359561,102.940984118947,102.099922135956,102.764329836275,884541.148030854,0.0,1.0
2017-07-14,131.9,132.11,131.1,131.17,527244,103.100441967024,103.264589751808,102.475117072607,102.529833000868,674521.682673708,0.0,1.0
2017-07-17,131.47,131.91,130.54,131.27,629580,103.420920975413,103.767047127608,102.689336153726,103.263590906233,800330.163562145,0.84,1.0
2017-07-18,131.52,132.09,131.14,131.49,442165,103.460253492708,103.90864418987,103.161326361266,103.436653982331,562085.813989415,0.0,1.0
2017-07-19,130.53,131.5127,130.28,131.45,660965,102.681469650267,103.454510945182,102.484807063792,103.405187968495,840227.177735722,0.0,1.0
2017-07-20,130.89,131.6,130.61,131.2,440326,102.964663774791,103.52318552038,102.744401677939,103.20852538202,559748.053624108,0.0,1.0
2017-07-21,132.24,132.27,130.05,130.25,557438,104.026641741755,104.050241252132,102.303877484235,102.461207553415,708622.32872035,0.0,1.0
2017-07-24,131.32,132.1,130.72,132.08,704022,103.302923423528,103.916510693329,102.830933215988,103.900777686411,894961.787876599,0.0,1.0
2017-07-25,132.87,132.93,130.87,131.6,687674,104.522231459672,104.569430480426,102.948930767873,103.52318552038,874180.000790109,0.0,1.0
2017-07-26,133.43,133.69,132.522,132.82,732390,104.962755653376,105.16728474331,104.248477139299,104.482898942377,931023.55298974,0.0,1.0
2017-07-27,134.17,134.3,132.8,133.92,986072,105.544876909341,105.647141454308,104.467165935459,105.348214322866,1253507.36212087,0.0,1.0
2017-07-28,132.77,134.16,132.32,133.85,616045,104.443566425082,105.537010405882,104.089573769427,105.293148798653,783124.298121992,0.0,1.0
2017-07-31,133.49,133.87,132.31,132.74,626079,105.00995467413,105.308881805571,104.081707265968,104.419966914705,795879.647499642,0.0,1.0
2017-08-01,133.13,133.99,132.92,133.72,500704,104.726760549606,105.403279847079,104.561563976967,105.190884253687,636501.340919695,0.0,1.0
2017-08-02,131.97,133.18,131.23,132.83,987133,103.814246148362,104.766093066901,103.232124892397,104.490765445836,1254856.11891673,0.0,1.0
2017-08-03,134.73,136.94,132.12,133.77,1238342,105.985401103045,107.723898367483,103.932243700247,105.230216770982,1574196.21875835,0.0,1.0
2017-08-04,134.49,134.94,133.78,134.76,750794,105.796605020029,106.150597675684,105.238083274441,106.009000613422,954418.953622226,0.0,1.0
2017-08-07,135.5,135.65,134.09,134.5,584767,106.591121869388,106.709119421273,105.481944881669,105.804471523488,743363.303719537,0.0,1.0
2017-08-08,134.65,135.67,134.45,135.46,446892,105.922469075373,106.724852428191,105.765139006193,106.559655855552,568094.836962127,0.0,1.0
2017-08-09,134.21,135.09,133.73,134.73,564452,105.576342923177,106.268595227569,105.198750757146,105.985401103045,717538.615399129,0.0,1.0
2017-08-10,133.94,134.52,133.55,133.66,506794,105.363947329784,105.820204530406,105.057153694884,105.143685232933,644243.026958158,0.0,1.0
2017-08-11,134.31,135.07,133.89,134.52,526295,105.655007957767,106.252862220651,105.324614812489,105.820204530406,669032.948047813,0.0,1.0
2017-08-14,135.57,135.89,134.5,134.65,447905,106.646187393601,106.897915504289,105.804471523488,105.922469075373,569382.575542907,0.0,1.0
2017-08-15,136.3,136.55,135.34,135.44,398079,107.220442146107,107.417104732582,106.465257814044,106.543922848634,506043.12586273,0.0,1.0
2017-08-16,136.94,137.56,136.28,136.34,443720,107.723898367483,108.211621581941,107.204709139189,107.251908159943,564062.549915494,0.0,1.0
2017-08-17,137.17,137.92,136.78,136.83,834243,107.90482794704,108.494815706465,107.598034312139,107.637366829434,1060500.39175415,0.0,1.0
2017-08-18,137.73,138.09,136.745,137.14,727323,108.345352140744,108.628546265268,107.570501550033,107.881228436663,924582.317660204,0.0,1.0
2017-08-21,138.83,139.23,137.52,137.91,493207,109.210667521233,109.525327659593,108.180155568105,108.486949203006,626971.058451662,0.0,1.0
2017-08-22,139.04,139.19,138.225,138.7,456412,109.375864093872,109.493861645757,108.734744061964,109.108402976266,580196.782953283,0.0,1.0
2017-08-23,138.72,139.31,138.16,138.5,477883,109.124135983184,109.588259687265,108.68361178948,108.951072907086,607490.993286907,0.0,1.0
2017-08-24,136.98,138.86,136.91,138.79,598446,107.755364381319,109.23426703161,107.700298857106,109.179201507397,760752.22380494,0.0,1.0
2017-08-25,137.48,137.88,136.97,137.2,367629,108.148689554269,108.463349692629,107.74749787786,107.928427457417,467334.695670429,0.0,1.0
2017-08-28,137.5,137.84,136.96,137.73,588280,108.164422561187,108.431883678793,107.739631374401,108.345352140744,747829.074335811,0.0,1.0
2017-08-29,137.37,138.33,137.26,137.3,434615,108.06215801622,108.817342348283,107.975626478171,108.007092492007,552488.157242229,0.0,1.0
2017-08-30,137.35,137.59,136.63,137.11,489444,108.046425009302,108.235221092318,107.480036760254,107.857628926286,622187.484631837,0.0,1.0
2017-08-31,138.53,138.74,137.33,137.59,776648,108.974672417463,109.139868990102,108.030692002384,108.235221092318,987284.889720476,0.0,1.0
2017-09-01,137.98,139.34,137.76,138.52,613488,108.542014727219,109.611859197642,108.368951651121,108.966805914004,779873.806956088,0.0,1.0
2017-09-05,138.33,138.42,137.12,137.44,540451,108.817342348283,108.888140879414,107.865495429745,108.117223540433,687028.236645587,0.0,1.0
2017-09-06,136.37,138.1,135.06,138.08,871877,107.27550767032,108.636412768727,106.244995717192,108.620679761809,1108341.21480364,0.0,1.0
2017-09-07,136.03,136.71,135.22,136.37,691678,107.008046552714,107.542968787926,106.370859772536,107.27550767032,879269.936898158,0.0,1.0
2017-09-08,134.04,135.63,133.53,135.63,847013,105.442612364374,106.693386414355,105.041420687966,106.693386414355,1076733.77939145,0.0,1.0
2017-09-11,135.03,135.55,133.89,134.25,638258,106.221396206815,106.630454386683,105.324614812489,105.607808937013,811361.74836375,0.0,1.0
2017-09-12,135.57,135.905,135.0,135.03,546395,106.646187393601,106.909715259477,106.197796696438,106.221396206815,694584.325613169,0.0,1.0
2017-09-13,134.08,135.62,133.75,135.56,602950,105.47407837821,106.685519910896,105.214483764064,106.638320890142,766477.766320085,0.0,1.0
2017-09-14,134.74,134.85,133.4184,134.09,541085,105.993267606504,106.079799144553,104.953630509363,105.481944881669,687834.185569785,0.0,1.0
2017-09-15,136.18,136.24,134.39,134.41,903648,107.126044104599,107.173243125353,105.717939985439,105.733672992357,1148728.9171235,0.0,1.0
2017-09-18,136.81,137.36,136.21,136.41,668432,107.621633822516,108.054291512761,107.149643614976,107.306973684156,849719.323819331,0.0,1.0
2017-09-19,137.52,137.6,136.67,137.4,614432,108.180155568105,108.243087595777,107.51150277409,108.085757526597,781073.831852691,0.0,1.0
2017-09-20,135.37,137.97,135.18,137.61,797400,106.488857324421,108.53414822376,106.3393937587,108.250954099236,1013665.09804069,0.0,1.0
2017-09-21,131.33,135.83,130.75,135.5,1131422,103.310789926987,106.850716483535,102.854532726365,106.591121869388,1438278.1446644,0.0,1.0
2017-09-22,129.83,132.05,129.59,131.42,1091030,102.130814408137,103.877178176034,101.942018325121,103.381588458118,1386931.31667336,0.0,1.0
2017-09-25,130.47,131.38,129.63,129.85,799801,102.634270629513,103.350122444282,101.973484338957,102.146547415055,1016717.28000758,0.0,1.0
2017-09-26,131.3,131.4,130.26,131.02,643825,103.28719041661,103.3658554512,102.469074056874,103.066928319758,818438.590100382,0.0,1.0
2017-09-27,129.33,131.36,127.0,131.36,1353951,101.737489235188,103.334389437364,99.9045939292416,103.334389437364,1721159.86099484,0.0,1.0
2017-09-28,130.03,130.86,128.11,128.7,968136,102.288144477317,102.941064264414,100.77777581319,101.241899517271,1230706.88908543,0.0,1.0
2017-09-29,131.91,131.97,129.77,130.03,1058213,103.767047127608,103.814246148362,102.083615387383,102.288144477317,1345213.92574986,0.0,1.0
2017-10-02,129.48,132.315,129.42,131.96,919873,101.855486787072,104.085640517698,101.808287766319,103.806379644903,1169354.34503384,0.0,1.0
2017-10-03,129.83,130.48,128.52,129.52,1484862,102.130814408137,102.642137132972,101.100302455009,101.886952800908,1887575.6017142,0.0,1.0
2017-10-04,131.29,131.46,129.46,129.67,1069225,103.279323913151,103.413054471954,101.839753780155,102.004950352793,1359212.52125978,0.0,1.0
2017-10-05,128.96,132.569,128.54,131.56,1776213,101.446428607205,104.285449705556,101.116035461927,103.491719506544,2257944.72634329,0.0,1.0
2017-10-06,129.14,129.37,127.915,128.65,1095581,101.588025669467,101.768955249024,100.62437899574,101.202566999976,1392716.60619076,0.0,1.0
2017-10-09,127.82,129.5,127.47,129.32,1015445,100.549647212879,101.87121979399,100.274319591814,101.729622731729,1290846.69611228,0.0,1.0
2017-10-10,129.22,129.99,127.76,128.2,1167236,101.650957697139,102.256678463481,100.502448192125,100.848574344321,1483805.36039205,0.0,1.0
2017-10-11,130.54,130.8,129.43,129.43,655291,102.689336153726,102.89386524366,101.816154269778,101.816154269778,833014.316227968,0.0,1.0
2017-10-12,130.73,131.1,129.57,130.56,770845,102.838799719447,103.12986034743,101.926285318203,102.705069160644,979908.041759687,0.0,1.0
2017-10-13,131.29,132.04,130.89,131.25,671951,103.279323913151,103.869311672575,102.964663774791,103.247857899315,854192.721712487,0.0,1.0
2017-10-16,131.81,132.25,130.91,131.3,482681,103.688382093018,104.034508245214,102.980396781709,103.28719041661,613590.272369426,0.0,1.0
2017-10-17,131.87,132.04,130.65,131.8,606665,103.735581113772,103.869311672575,102.775867691775,103.680515589559,771200.321924827,0.0,1.0
2017-10-18,130.96,131.92,130.72,131.81,895824,103.019729299004,103.774913631067,102.830933215988,103.688382093018,1138782.94806521,0.0,1.0
2017-10-19,130.12,130.52,129.15,130.5,628525,102.358943008448,102.673603146808,101.595892172926,102.65787013989,798989.034043172,0.0,1.0
2017-10-20,127.77,129.69,127.5367,129.69,1546729,100.510314695584,102.020683359711,100.326789169886,102.020683359711,1966221.72489012,0.0,1.0
2017-10-23,128.57,128.71,127.3538,127.65,1118864,101.139634972304,101.24976602073,100.182910821621,100.415916654076,1422314.25414371,0.0,1.0
2017-10-24,127.21,127.97,126.44,127.97,866179,100.730576792436,101.332378839148,100.120856297741,101.332378839148,1093874.71112221,0.84,1.0
2017-10-25,127.12,127.28,124.09,126.26,1319949,100.659310760589,100.786005928318,98.2600210217231,99.978324234046,1666928.92701283,0.0,1.0
2017-10-26,127.86,128.83,127.43,127.43,855294,101.245275911335,102.013365365691,100.904782648063,100.904782648063,1080128.33048892,0.0,1.0
2017-10-27,127.03,128.0,126.16,127.65,1128457,100.588044728741,101.356134183097,99.8991397542154,101.078988503691,1425098.70926084,0.0,1.0
2017-10-30,125.32,126.8076,124.38,126.77,1271665,99.2339901236388,100.411938445598,98.4896560132317,100.382165081182,1605952.3314687,0.0,1.0
2017-10-31,126.53,127.48,124.48,125.7,2158542,100.192122329588,100.944374887979,98.5688404930623,99.5348911469949,2725966.00321085,0.0,1.0
2017-11-01,128.02,131.59,126.45,128.85,2433926,101.371971079064,104.198857009014,100.128774745724,102.029202261657,3073741.22455385,0.0,1.0
2017-11-02,129.28,130.11,125.895,127.66,1547948,102.369695524928,103.026926707522,99.6893008826645,101.086906951674,1954862.8763018,0.0,1.0
2017-11-03,128.11,129.77,127.92,129.47,1084436,101.443237110911,102.757699476098,101.292786599233,102.520146036606,1369505.7444599,0.0,1.0
2017-11-06,127.73,128.7,127.66,128.42,865646,101.142336087555,101.910425541911,101.086906951674,101.688708998386,1093201.5994201,0.0,1.0
2017-11-07,129.7,129.87,127.41,127.5,794040,102.702270340217,102.836883955929,100.888945752097,100.960211783945,1002772.26256868,0.0,1.0
2017-11-08,131.05,131.58,129.69,130.0,892636,103.771260817929,104.190938561031,102.694351892234,102.939823779708,1127286.56159672,0.0,1.0
2017-11-09,130.68,131.91,130.09,130.86,504944,103.478278242556,104.452247344472,103.011089811556,103.620810306251,637680.516536299,0.0,1.0
2017-11-10,132.05,132.4,130.29,130.29,718351,104.563105616235,104.840251295641,103.169458771217,103.169458771217,907186.612246833,0.0,1.0
2017-11-13,135.08,135.33,132.1,132.2,1144795,106.9623953551,107.160356554676,104.60269785615,104.68188233598,1445731.54038502,0.0,1.0
2017-11-14,135.31,135.87,134.52,135.0,799723,107.14451965871,107.587952745761,106.518962268049,106.899047771236,1009949.17401922,0.0,1.0
2017-11-15,132.78,135.78,132.67,134.9,629578,105.141152318997,107.516686713914,105.054049391184,106.819863291405,795077.521942813,0.0,1.0
2017-11-16,134.54,134.94,132.7,133.0,690121,106.534799164015,106.851537083337,105.077804735133,105.315358174625,871535.686635642,0.0,1.0
2017-11-17,133.51,135.62,133.25,133.84,631388,105.71919902176,107.389991546185,105.513319374201,105.980507805201,797363.323407789,0.0,1.0
2017-11-20,134.59,136.09,133.64,133.93,641695,106.57439140393,107.762158601389,105.82213884554,106.051773837049,810379.763020774,0.0,1.0
2017-11-21,135.15,136.48,134.74,134.74,651404,107.017824490981,108.070978072728,106.693168123676,106.693168123676,822641.004138702,0.0,1.0
2017-11-22,134.95,135.51,134.5572,134.89,511625,106.85945553132,107.302888618371,106.548418894546,106.811944843422,646117.77597691,0.0,1.0
2017-11-24,135.39,135.655,134.28,135.28,305881,107.207867242575,107.417706114126,106.328919516456,107.120764314761,386289.081717258,0.0,1.0
2017-11-27,135.67,136.18,134.68,135.2,644185,107.4295837861,107.833424633236,106.645657435778,107.057416730897,813524.318627287,0.0,1.0
2017-11-28,136.96,136.96,135.08,136.0,612086,108.451063575914,108.451063575914,106.9623953551,107.690892569541,772987.334525488,0.0,1.0
2017-11-29,139.22,139.3,135.95,136.83,1268487,110.240632820085,110.303980403949,107.651300329626,108.348123752135,1601938.91873074,0.0,1.0
2017-11-30,139.29,140.37,138.09,139.01,1095761,110.296061955966,111.151254338136,109.345848197999,110.07434541244,1383807.78953771,0.0,1.0
2017-12-01,139.64,139.97,137.52,139.3,912445,110.573207635373,110.834516418814,108.894496662965,110.303980403949,1152302.82746396,0.0,1.0
2017-12-04,142.99,143.18,139.375,140.0,1514177,113.225887709696,113.376338221374,110.363368763822,110.858271762763,1912214.3673108,0.0,1.0
2017-12-05,144.66,144.73,142.07,143.41,1202007,114.548268522866,114.603697658748,112.497390495255,113.558462524984,1517983.07265805,0.0,1.0
2017-12-06,145.05,145.32,144.01,144.33,835962,114.857087994205,115.070886089748,114.033569403968,114.286959739425,1055714.4553945,0.0,1.0
2017-12-07,144.24,145.185,143.19,144.77,1027143,114.215693707578,114.963987041977,113.384256669357,114.63537145068,1297151.91941412,0.0,1.0
2017-12-08,145.23,145.26,143.16,144.11,692217,114.9996200579,115.023375401849,113.360501325408,114.112753883798,874182.66998956,0.0,1.0
2017-12-11,145.05,145.09,143.26,144.99,736526,114.857087994205,114.888761786138,113.439685805239,114.809577306307,930139.342426914,0.0,1.0
2017-12-12,145.15,145.69,144.12,145.25,813208,114.936272474036,115.363868665121,114.120672331781,115.015456953866,1026979.02637015,0.0,1.0
2017-12-13,146.61,147.38,145.17,145.32,847649,116.092365879562,116.702086374257,114.952109370002,115.070886089748,1070473.66076531,0.0,1.0
2017-12-14,146.26,146.91,145.89,146.64,755466,115.815220200155,116.329919319053,115.522237624782,116.116121223511,954058.171016214,0.0,1.0
2017-12-15,147.63,148.23,146.87,147.22,1061788,116.900047573833,117.375154452817,116.298245527121,116.575391206528,1340904.18005174,0.0,1.0
2017-12-18,148.1,149.21,147.06,147.83,565020,117.272214629037,118.151162355156,116.448696038799,117.058416533495,713548.919193692,0.0,1.0
2017-12-19,148.05,149.33,147.9,148.44,668532,117.232622389122,118.246183730953,117.113845669376,117.541441860461,844271.50551555,0.0,1.0
2017-12-20,148.39,149.09,147.52,148.52,610010,117.501849620546,118.056140979359,116.81294464602,117.604789444325,770365.608646318,0.0,1.0
2017-12-21,148.78,149.63,148.4,148.43,716254,117.810669091885,118.483737170444,117.509768068529,117.533523412478,904538.36601918,0.0,1.0
2017-12-22,149.52,149.9,149.06,149.39,405445,118.396634242631,118.697535265987,118.03238563541,118.293694418851,512025.842523248,0.0,1.0
2017-12-26,149.69,150.4,149.3,149.55,342792,118.531247858343,119.093457665139,118.222428387004,118.42038958658,432903.014244174,0.0,1.0
2017-12-27,149.29,150.33,149.14,150.0,372428,118.21450993902,119.038028529258,118.095733219275,118.776719745817,470329.540330376,0.0,1.0
2017-12-28,149.0,149.61,148.46,149.09,455426,117.984874947512,118.467900274478,117.557278756427,118.056140979359,575145.534800018,0.0,1.0
2017-12-29,148.74,149.68,148.64,148.64,428894,117.778995299952,118.52332941036,117.699810820122,117.699810820122,541638.968795194,0.0,1.0
2018-01-02,144.99,148.88,144.86,148.79,862141,114.809577306307,117.889853571715,114.706637482527,117.818587539868,1088775.22696996,0.0,1.0
2018-01-03,143.43,145.6,143.14,145.6,1033277,113.574299420951,115.292602633273,113.344664429442,115.292602633273,1304898.38692028,0.0,1.0
2018-01-04,145.69,146.92,144.01,144.75,765872,115.363868665121,116.337837767037,114.033569403968,114.619534554714,967199.635129217,0.0,1.0
2018-01-05,145.73,145.94,144.81,145.76,627261,115.395542457053,115.561829864697,114.667045242612,115.419297801002,792151.443492893,0.0,1.0
2018-01-08,146.44,146.48,145.01,145.2,646918,115.95775226385,115.989426055782,114.825414202273,114.975864713951,816975.752552024,0.0,1.0
2018-01-09,146.16,146.78,145.71,146.5,540103,115.736035720324,116.226979495274,115.379705561087,116.005262951748,682081.89427502,0.0,1.0
2018-01-10,144.43,145.61,142.17,145.45,726772,114.366144219256,115.300521081256,112.576574975086,115.173825913528,917821.271990793,0.0,1.0
2018-01-11,141.99,144.58,141.85,144.1,1192244,112.434042911391,114.484920939002,112.323184639628,114.104835435815,1505653.63635829,0.0,1.0
2018-01-12,140.96,142.0,140.25,141.97,1101281,111.618442769136,112.441961359374,111.056232962339,112.418206015425,1390778.85256902,0.0,1.0
2018-01-16,142.41,143.41,141.18,141.45,867382,112.766617726679,113.558462524984,111.792648624763,112.006446720306,1095393.94822849,0.0,1.0
2018-01-17,144.32,145.17,142.43,142.96,859309,114.279041291442,114.952109370002,112.782454622645,113.202132365747,1085198.76854521,0.0,1.0
2018-01-18,143.14,144.43,142.53,144.38,570428,113.344664429442,114.366144219256,112.861639102476,114.326551979341,720378.540366392,0.0,1.0
2018-01-19,143.86,144.84,143.25,143.64,788179,113.914792684222,114.690800586561,113.431767357256,113.740586828595,995370.559592872,0.0,1.0
2018-01-22,144.48,144.56,142.82,143.77,733750,114.405736459171,114.469084043036,113.091274093984,113.843526652374,926633.604931458,0.0,1.0
2018-01-23,143.52,144.15,142.56,143.66,723073,114.310715083375,114.812497068481,113.546094915593,114.422222191176,907836.477834201,0.84,1.0
2018-01-24,142.25,144.0,141.42,143.56,712543,113.299186319747,114.693025167265,112.638108466352,114.342574257032,894615.795950637,0.0,1.0
2018-01-25,146.13,146.17,141.62,142.32,1243863,116.389526164531,116.421385338189,112.79740433464,113.354939873647,1561701.52229206,0.0,1.0
2018-01-26,142.64,145.28,142.37,145.0,1212526,113.609813262908,115.712518724308,113.394763840719,115.489504508705,1522357.12455367,0.0,1.0
2018-01-29,140.96,142.93,139.73,142.4,1196390,112.27172796929,113.840792271925,111.292058379319,113.418658220963,1502097.96758565,0.0,1.0
2018-01-30,141.76,142.56,140.51,141.0,1021017,112.908911442441,113.546094915593,111.913312265642,112.303587142947,1281912.72124509,0.0,1.0
2018-01-31,141.69,143.38,140.94,141.93,1767209,112.853157888541,114.199207975573,112.255798382461,113.044312930486,2218775.6895319,0.0,1.0
2018-02-01,140.33,142.68,140.33,141.58,1657608,111.769945984183,113.641672436566,111.769945984183,112.765545160982,2081168.85618714,0.0,1.0
2018-02-02,130.91,135.25,130.77,134.92,3504671,104.267110587824,107.723830929671,104.155603480023,107.460992746996,4400203.26662411,0.0,1.0
2018-02-05,127.0,131.67,126.86,130.2,2415294,101.152876362797,104.872434887318,101.041369254995,103.701610255402,3032462.83279016,0.0,1.0
2018-02-06,130.63,131.13,125.0,125.62,2727910,104.044096372221,104.442336042941,99.5599176799179,100.05373487161,3424960.1440639,0.0,1.0
2018-02-07,127.82,130.9,127.67,130.81,1840277,101.805989422777,104.25914579441,101.686517521561,104.187462653681,2310514.41544532,0.0,1.0
2018-02-08,127.76,129.61,126.1,127.38,1803992,101.758200662291,103.231687443953,100.436044955501,101.455538512544,2264957.67829953,0.0,1.0
2018-02-09,128.8,129.57,124.98,128.57,1707454,102.586539177387,103.199828270296,99.5439880930891,102.403348928856,2143751.77253739,0.0,1.0
2018-02-12,127.95,130.42,127.0,128.83,1158835,101.909531737164,103.876835710519,101.152876362797,102.610433557631,1454946.71325164,0.0,1.0
2018-02-13,128.53,128.82,127.01,127.43,1108147,102.371489755199,102.602468764216,101.160841156211,101.495362479616,1391306.64456084,0.0,1.0
2018-02-14,128.8,129.57,127.09,128.31,1018113,102.586539177387,103.199828270296,101.224559503526,102.196264300082,1278266.67564301,0.0,1.0
2018-02-15,131.03,131.06,127.9,129.27,844763,104.362688108797,104.38658248904,101.869707770092,102.960884467864,1060621.35707551,0.0,1.0
2018-02-16,131.7,132.83,130.2,130.63,1036921,104.896329267562,105.796350923388,103.701610255402,104.044096372221,1301880.59633303,0.0,1.0
2018-02-20,128.78,131.43,128.43,131.24,1021070,102.570609590559,104.681279845373,102.291841821055,104.529948770499,1281979.26408837,0.0,1.0
2018-02-21,126.29,129.83,126.22,128.85,934458,100.587376030375,103.40691289907,100.531622476474,102.626363144459,1173235.70290136,0.0,1.0
2018-02-22,127.3,127.91,126.41,126.55,859865,101.391820165228,101.877672563506,100.682953551347,100.794460659149,1079582.30083672,0.0,1.0
2018-02-23,129.43,129.43,127.02,127.95,868916,103.088321162494,103.088321162494,101.168805949625,101.909531737164,1090946.06073493,0.0,1.0
2018-02-26,131.52,131.58,129.6,129.91,983139,104.752962986102,104.800751746589,103.223722650539,103.470631246385,1234355.93222461,0.0,1.0
2018-02-27,130.19,132.64,129.78,131.43,1119923,103.693645461988,105.645019848514,103.367088931998,104.681279845373,1406091.71102436,0.0,1.0
2018-02-28,129.08,131.0,128.82,130.84,1375457,102.80955339299,104.338793728554,102.602468764216,104.211357033924,1726921.12455092,0.0,1.0
2018-03-01,129.77,131.71,128.93,129.08,1372159,103.359124138584,104.904294060976,102.690081491775,102.80955339299,1722780.40196287,0.0,1.0
2018-03-02,130.94,131.14,128.94,129.02,810517,104.291004968068,104.450300836355,102.698046285189,102.761764632504,1017624.63610831,0.0,1.0
2018-03-05,132.93,133.15,130.47,130.95,1049537,105.875998857532,106.051224312649,103.916659677591,104.298969761482,1317720.30408642,0.0,1.0
2018-03-06,132.33,132.9,130.7,132.86,696362,105.398111252668,105.852104477289,104.099849926122,105.820245303631,874300.140342101,0.0,1.0
2018-03-07,130.55,132.27,130.1,131.76,834318,103.980378024906,105.350322492182,103.621962321259,104.944118028048,1047507.39484627,0.0,1.0
2018-03-08,132.98,133.09,130.45,130.69,604366,105.915822824604,106.003435552162,103.900730090762,104.091885132708,758796.830697241,0.0,1.0
2018-03-09,131.57,133.32,131.45,133.21,821465,104.792786953174,106.186625800693,104.697209432202,106.099013073135,1031370.12758612,0.0,1.0
2018-03-12,130.37,132.66,129.93,131.61,884732,103.837011743447,105.660949435343,103.486560833214,104.824646126832,1110803.44959252,0.0,1.0
2018-03-13,131.19,131.76,130.47,130.89,764815,104.490124803427,104.944118028048,103.916659677591,104.251181000996,960244.616788028,0.0,1.0
2018-03-14,128.57,131.47,128.48,131.28,720195,102.403348928856,104.71313901903,102.331665788127,104.561807944157,904223.075891102,0.0,1.0
2018-03-15,127.14,129.52,126.24,128.49,1222611,101.264383470598,103.160004303224,100.547552063303,102.339630581541,1535019.09765868,0.0,1.0
2018-03-16,128.49,128.74,127.25,127.25,1446966,102.339630581541,102.538750416901,101.351996198156,101.351996198156,1816702.48645137,0.0,1.0
2018-03-19,128.52,130.35,128.03,128.4,682880,102.363524961784,103.821082156618,101.973250084479,102.267947440812,857373.147639898,0.0,1.0
2018-03-20,128.12,129.55,127.64,128.8,640463,102.044933225209,103.183898683467,101.662623141318,102.586539177387,804117.529078151,0.0,1.0
2018-03-21,124.81,127.88,124.02,127.88,1460414,99.4085866050444,101.853778183263,98.7793679253074,101.853778183263,1833586.79129184,0.0,1.0
2018-03-22,125.51,127.06,124.5,124.53,1034322,99.966122144052,101.200665123283,99.1616780091983,99.1855723894414,1298617.48596121,0.0,1.0
2018-03-23,124.4,126.75,124.11,125.85,774687,99.0820300750543,100.953756527437,98.8510510660369,100.236925120141,972639.162994533,0.0,1.0
2018-03-26,124.22,125.78,123.64,125.13,752303,98.9386637935952,100.181171566241,98.4767057755604,99.663459994305,944535.483670536,0.0,1.0
2018-03-27,126.38,127.45,123.83,124.19,745747,100.659059171104,101.511292066444,98.6280368504339,98.9147694133521,936304.259508273,0.0,1.0
2018-03-28,130.31,131.3,126.77,126.77,1790304,103.789222982961,104.577737530986,100.969686114266,100.969686114266,2247772.04737625,0.0,1.0
2018-03-29,133.11,134.03,131.04,131.04,1893043,106.019365138991,106.752126133115,104.370652902212,104.370652902212,2376763.46580317,0.0,1.0
2018-04-02,128.69,132.44,127.91,132.44,1484363,102.498926449829,105.485723980227,101.877672563506,105.485723980227,1863655.36778087,0.0,1.0
2018-04-03,128.34,129.14,127.53,128.79,1013976,102.220158680325,102.857342153477,101.575010413759,102.578574383973,1273072.56729046,0.0,1.0
2018-04-04,130.05,131.24,127.0,127.41,966806,103.582138354187,104.529948770499,101.152876362797,101.479432892787,1213849.43676361,0.0,1.0
2018-04-05,130.25,130.93,128.14,129.94,889065,103.741434222474,104.283040174653,102.060862812037,103.494525626628,1116243.6409127,0.0,1.0
2018-04-06,128.51,132.14,127.8,130.04,950370,102.35556016837,105.246780177795,101.790059835948,103.574173560772,1193213.62219208,0.0,1.0
2018-04-09,127.97,129.25,127.0,129.0,736064,101.925461323993,102.944954881035,101.152876362797,102.745835045675,924147.007591978,0.0,1.0
2018-04-10,126.99,128.97,126.56,128.4,938634,101.144911569382,102.721940665432,100.802425452563,102.267947440812,1178478.77674237,0.0,1.0
2018-04-11,126.39,127.0,125.75,126.95,661719,100.667023964519,101.152876362797,100.157277185997,101.113052395725,830804.975812912,0.0,1.0
2018-04-12,124.67,126.78,124.36,126.64,959968,99.2970794972429,100.97765090768,99.0501709013968,100.866143799878,1205264.15445404,0.0,1.0
2018-04-13,125.53,126.03,124.65,124.86,634264,99.9820517308808,100.3802914016,99.2811499104142,99.4484105721164,796334.527464078,0.0,1.0
2018-04-16,127.17,127.53,124.8,125.67,1073710,101.288277850841,101.575010413759,99.4006218116301,100.093558838682,1348070.11825274,0.0,1.0
2018-04-17,126.84,127.56,126.03,127.56,650774,101.025439668166,101.598904794003,100.3802914016,101.598904794003,817063.25091115,0.0,1.0
2018-04-18,126.72,127.8,126.26,126.84,833156,100.929862147194,101.790059835948,100.563481650132,101.025439668166,1046048.4743953,0.0,1.0
2018-04-19,119.16,123.71,118.92,123.5,3950132,94.9084783259122,98.5324593294612,94.7173232839667,98.3651986677589,4959490.84236333,0.0,1.0
2018-04-20,114.88,119.29,114.38,119.21,3113129,91.4995467445518,95.0120206402993,91.1013070738321,94.9483022929841,3908612.36196555,0.0,1.0
2018-04-23,114.8,115.93,114.01,115.5,2094586,91.4358283972366,92.3358500530631,90.8066097174995,91.9933639362442,2629805.81042417,0.0,1.0
2018-04-24,114.96,116.12,113.57,114.0,1933002,92.3278852596487,93.2595166697147,91.2115338286213,91.5568799547664,2406834.17902477,0.96,1.0
2018-04-25,116.42,117.95,114.67,114.67,1536457,93.5004558274904,94.7292455321465,92.0949774071322,92.0949774071322,1913085.04709352,0.0,1.0
2018-04-26,116.15,117.07,115.61,116.43,1375953,93.2836105854923,94.0224906693378,92.849920101496,93.5084871327496,1713237.08363037,0.0,1.0
2018-04-27,118.31,118.99,115.8,116.05,1376342,95.0183725214774,95.5645012791023,93.0025149014207,93.2032975329004,1713721.43827441,0.0,1.0
2018-04-30,117.2,118.77,116.47,118.75,2475054,94.1268976377073,95.3878125634001,93.5406123537864,95.3717499528817,3081758.09550739,0.0,1.0
2018-05-01,116.82,117.97,115.59,116.81,1791214,93.821708037858,94.7453081426649,92.8338574909777,93.8136767325989,2230290.02409086,0.0,1.0
2018-05-02,116.0,117.92,115.0,115.0,2627142,93.1631410066044,94.7051516163689,92.3600104806854,92.3600104806854,3271127.06492363,0.0,1.0
2018-05-03,118.49,119.0,115.63,115.63,2036571,95.1629360161428,95.5725325843615,92.8659827120144,92.8659827120144,2535790.80146356,0.0,1.0
2018-05-04,120.29,120.9,118.3,118.39,1404467,96.608570962797,97.0984805836076,95.0103412162182,95.0826229635509,1748740.65257687,0.0,1.0
2018-05-07,120.83,121.57,119.82,120.65,969235,97.0422614467932,97.6365780359733,96.231099615615,96.8976979521278,1206821.26842449,0.0,1.0
2018-05-08,118.71,121.12,118.55,120.72,1183041,95.3396247318449,97.2751692993098,95.2111238476979,96.9539170889421,1473037.02426984,0.0,1.0
2018-05-09,120.33,120.7,119.06,119.21,1440993,96.6406961838337,96.9378544784238,95.6207204159166,95.7411899948044,1794220.18401194,0.0,1.0
2018-05-10,120.31,121.32,119.36,120.92,837919,96.6246335733154,97.4357954044935,95.8616595736923,97.114543194126,1043316.08992348,0.0,1.0
2018-05-11,120.54,121.3,119.51,120.72,832791,96.8093535942767,97.4197327939752,95.9821291525802,96.9539170889421,1036931.07548995,0.0,1.0
2018-05-14,119.04,120.49,118.45,120.27,1088243,95.6046578053982,96.7691970679808,95.130810795106,96.5925083522786,1355001.41618294,0.0,1.0
2018-05-15,117.4,118.49,115.74,117.7,1775383,94.2875237428911,95.1629360161428,92.9543270698655,94.5284629006668,2210578.40874429,0.0,1.0
2018-05-16,118.38,118.85,117.37,117.51,1210928,95.0745916582917,95.4520630054736,94.2634298271135,94.3758681007422,1507759.89819882,0.0,1.0
2018-05-17,118.33,118.74,117.34,118.41,943477,95.0344351319957,95.3637186476225,94.2393359113359,95.0986855740693,1174749.27119773,0.0,1.0
2018-05-18,117.33,118.19,116.17,117.98,2292159,94.2313046060767,94.9219968583671,93.2996731960107,94.7533394479241,2854030.47951282,0.0,1.0
2018-05-21,119.01,119.33,117.48,117.8,1007325,95.5805638896207,95.8375656579147,94.3517741849646,94.6087759532587,1254248.17945668,0.0,1.0
2018-05-22,119.56,120.6,118.75,119.36,817278,96.0222856788761,96.8575414258319,95.3717499528817,95.8616595736923,1017615.41072643,0.0,1.0
2018-05-23,119.44,120.25,118.92,119.83,819320,95.9259100157658,96.5764457417602,95.5082821422879,96.2391309208742,1020157.96132574,0.0,1.0
2018-05-24,119.69,120.95,119.46,119.88,1050665,96.1266926472456,97.1386371099035,95.9419726262842,96.2792874471702,1308212.010492,0.0,1.0
2018-05-25,122.58,122.99,119.78,119.82,1249874,98.4477398671515,98.7770233827783,96.1989743945783,96.231099615615,1556252.63847343,0.0,1.0
2018-05-29,124.14,124.86,122.21,122.21,2130558,99.7006234875851,100.278877466247,98.1505815725615,98.1505815725615,2652816.61105093,0.0,1.0
2018-05-30,126.09,126.76,123.45,124.25,1567463,101.266728013127,101.804825465493,99.146463424701,99.7889678454362,1951691.47406817,0.0,1.0
2018-05-31,120.83,126.0,120.12,125.6,3401303,97.0422614467932,101.194446265794,96.4720387733908,100.873194055427,4235056.30807392,0.0,1.0
2018-06-01,120.44,121.25,119.86,121.11,1158616,96.7290405416848,97.3795762676792,96.2632248366518,97.2671379940506,1442624.78216006,0.0,1.0
2018-06-04,121.23,121.61,120.54,120.54,752972,97.3635136571609,97.6687032570101,96.8093535942767,96.8093535942767,937546.234017678,0.0,1.0
2018-06-05,121.4,121.81,120.24,121.77,946451,97.5000458465671,97.8293293621939,96.568414436501,97.7972041411571,1178452.28073855,0.0,1.0
2018-06-06,121.93,122.14,120.57,121.23,823284,97.9257050253042,98.0943624357471,96.8334475100543,97.3635136571609,1025093.64721,0.0,1.0
2018-06-07,124.55,125.8,121.49,122.15,1733747,100.029907003212,101.033820160611,97.5723275938998,98.1023937410063,2158736.27517285,0.0,1.0
2018-06-08,126.75,127.11,124.14,124.42,1110616,101.796794160234,102.085921149565,99.7006234875851,99.9255000348425,1382858.65641721,0.0,1.0
2018-06-11,127.92,128.58,126.34,126.77,1379465,102.736456875559,103.266523022666,101.467510644607,101.812856770752,1717609.97183056,0.0,1.0
2018-06-12,127.61,128.66,126.46,127.91,1349647,102.487486412524,103.330773464739,101.563886307717,102.7284255703,1680482.75646805,0.0,1.0
2018-06-13,126.99,128.3,126.57,127.93,1365742,101.989545486454,103.041646475408,101.652230665568,102.744488180818,1700523.0855062,0.0,1.0
2018-06-14,127.89,128.03,126.49,127.1,1063516,102.712362959781,102.82480123341,101.587980223495,102.077889844305,1324213.14553204,0.0,1.0
2018-06-15,128.85,129.79,127.63,127.88,1886313,103.483368264664,104.238310959028,102.503549023042,102.704331654522,2348700.41559126,0.0,1.0
2018-06-18,126.93,128.49,125.4,128.18,1839564,101.941357654899,103.194241275333,100.712567950243,102.945270812298,2290491.94450059,0.0,1.0
2018-06-19,127.56,128.62,126.6,126.7,1370999,102.447329886228,103.298648243702,101.676324581346,101.756637633938,1707068.72140266,0.0,1.0
2018-06-20,126.81,127.97,125.79,127.43,840422,101.844981991789,102.776613401855,101.025788855352,102.342922917859,1046432.64435544,0.0,1.0
2018-06-21,126.95,127.42,125.91,127.0,940361,101.957420265418,102.334891612599,101.122164518462,101.997576791713,1170869.45353492,0.0,1.0
2018-06-22,128.91,129.35,127.0,127.0,1061867,103.531556096219,103.884933527623,101.997576791713,101.997576791713,1322159.93008724,0.0,1.0
2018-06-25,132.41,132.76,128.94,129.0,1439711,106.342512936935,106.623608621007,103.555650011996,103.603837843552,1792623.93040356,0.0,1.0
2018-06-26,131.17,132.66,129.6,132.04,1461325,105.346631084796,106.543295568415,104.085716159103,106.045354642345,1819536.11877451,0.0,1.0
2018-06-27,130.63,132.98,129.98,131.19,1402050,104.912940600799,106.800297336709,104.390905758952,105.362693695314,1745731.1791202,0.0,1.0
2018-06-28,133.86,133.97,130.86,131.08,1442966,107.507052199518,107.595396557369,105.097660621761,105.274349337463,1796676.82080549,0.0,1.0
2018-06-29,135.25,136.24,133.01,133.59,1567927,108.623403630545,109.418502851205,106.824391252487,107.29020695752,1952269.21328368,0.0,1.0
2018-07-02,133.52,135.12,133.0,134.19,1087168,107.233987820705,108.518996662176,106.816359947228,107.772085273071,1353662.90399183,0.0,1.0
2018-07-03,132.83,134.21,131.77,133.79,888882,106.679827757821,107.78814788359,105.828509400347,107.450833062704,1106771.52880334,0.0,1.0
2018-07-05,134.99,135.01,132.9558,133.02,1295074,108.414589693806,108.430652304325,106.780861577982,106.832422557746,1612532.40688129,0.0,1.0
2018-07-06,135.44,136.3,134.76,135.37,1078191,108.77599843047,109.46669068276,108.229869672845,108.719779293656,1342485.39335029,0.0,1.0
2018-07-09,131.9,135.24,131.61,135.0,1736108,105.932916368717,108.615372325286,105.7000085162,108.422620999066,2161676.02148282,0.0,1.0
2018-07-10,132.48,132.78,130.82,132.15,1682048,106.39873207375,106.639671231525,105.065535400724,106.133699000196,2094364.42236493,0.0,1.0
2018-07-11,133.28,133.79,132.43,132.85,1413175,107.041236494485,107.450833062704,106.358575547454,106.69589036834,1759583.22388871,0.0,1.0
2018-07-12,133.45,134.31,132.99,133.46,967386,107.177768683891,107.868460936181,106.808328641968,107.18579998915,1204519.02745577,0.0,1.0
2018-07-13,134.46,135.22,133.84,134.0,936314,107.988930515069,108.599309714768,107.490989588999,107.619490473147,1165830.42205823,0.0,1.0
2018-07-16,134.2,134.6,133.36,134.6,1095130,107.78011657833,108.101368788698,107.105486936558,108.101368788698,1363576.61009942,0.0,1.0
2018-07-17,135.02,135.51,134.03,134.27,525571,108.438683609584,108.832217567284,107.643584388924,107.836335715145,654402.968183286,0.0,1.0
2018-07-18,129.53,132.17,128.94,131.21,2907018,104.029497022289,106.149761610715,103.555650011996,105.378756305833,3619608.40259876,0.0,1.0
2018-07-19,130.34,130.72,127.34,127.75,1368068,104.680032748283,104.985222348132,102.270641170526,102.599924686153,1703419.25234949,0.0,1.0
2018-07-20,131.8,132.68,130.25,130.45,1633600,105.852603316125,106.559358178933,104.60775100095,104.768377106134,2034040.47944847,0.0,1.0
2018-07-23,130.69,132.19,129.9,131.79,1016305,104.961128432355,106.165824221233,104.326655316879,105.844572010866,1265429.42548107,0.0,1.0
2018-07-24,129.63,130.74,128.27,130.05,1721234,104.10981007488,105.001284958651,103.017552559631,104.447124895766,2143155.99326827,0.0,1.0
2018-07-25,130.31,131.36,129.34,129.83,1239261,104.655938832505,105.49922588472,103.876902222364,104.270436180064,1543038.09904616,0.0,1.0
2018-07-26,131.76,133.08,130.67,130.67,1282867,105.820478095088,106.880610389301,104.945065821836,104.945065821836,1597333.1340283,0.0,1.0
2018-07-27,132.72,133.85,130.0,131.01,1518511,106.59148339997,107.499020894259,104.406968369471,105.218130200649,1890739.98683141,0.0,1.0
2018-07-30,134.62,135.56,131.72,132.02,1837689,108.117431399216,108.87237409358,105.788352874051,106.029292031827,2288157.33021377,0.0,1.0
2018-07-31,135.17,135.72,133.25,134.07,2324002,109.330158493354,109.775017464807,107.777196265735,108.440440550447,2873272.61451922,0.96,1.0
2018-08-01,134.16,134.81,132.67,134.81,1592789,108.513235654867,109.038978075675,107.308072259475,109.038978075675,1969239.7056489,0.0,1.0
2018-08-02,142.44,143.67,137.5,137.5,3829387,115.210385261473,116.205251688542,111.214742863329,111.214742863329,4734450.65774295,0.0,1.0
2018-08-03,143.08,144.89,141.0,142.4,1787184,115.728039337346,117.192029770674,114.045663590759,115.178031881731,2209579.35677634,0.0,1.0
2018-08-06,143.52,143.63,141.83,143.11,998458,116.083926514509,116.1728983088,114.716996220407,115.752304372153,1234440.4299771,0.0,1.0
2018-08-07,141.48,142.97,139.95,142.97,1731403,114.433904147664,115.639067543056,113.19638737253,115.639067543056,2140614.69163814,0.0,1.0
2018-08-08,140.86,141.97,140.23,141.34,792968,113.932426761662,114.830233049504,113.422861030725,114.320667318567,980383.510250885,0.0,1.0
2018-08-09,140.21,141.08,139.99,141.03,646529,113.406684340853,114.110370350243,113.228740752272,114.069928625566,799334.109950209,0.0,1.0
2018-08-10,140.21,141.27,139.59,140.09,500536,113.406684340853,114.264048904018,112.905206954852,113.309624201627,618836.120356608,0.0,1.0
2018-08-13,141.22,141.49,139.26,140.93,648407,114.22360717934,114.441992492599,112.63829157198,113.989045176211,801655.969384954,0.0,1.0
2018-08-14,141.84,142.5499,140.82,141.29,594770,114.725084565342,115.299276172315,113.90007338192,114.280225593889,735342.031950748,0.0,1.0
2018-08-15,144.97,145.46,142.08,142.54,1523141,117.256736530159,117.653065431999,114.919204843795,115.291268710828,1883130.61836926,0.0,1.0
2018-08-16,146.77,147.03,144.54,145.27,773494,118.712638618551,118.922935586875,116.908937697931,117.499386878224,956306.891170891,0.0,1.0
2018-08-17,147.53,147.68,146.25,146.89,793102,119.32735283365,119.448678007683,118.292044681904,118.809698757777,980549.180732387,0.0,1.0
2018-08-20,148.23,148.64,147.53,147.73,855907,119.893536979136,120.225159121492,119.32735283365,119.489119732361,1058197.94633366,0.0,1.0
2018-08-21,146.55,147.98,144.83,147.81,1303194,118.53469502997,119.691328355748,117.143499701061,119.553826491845,1611199.83184427,0.0,1.0
2018-08-22,145.16,146.7,144.56,146.7,715295,117.410415083933,118.656020204003,116.925114387802,118.656020204003,884352.739284446,0.0,1.0
2018-08-23,145.88,146.17,143.91,144.78,728589,117.99277591929,118.22733792242,116.399371966994,117.103057976384,900788.73466544,0.0,1.0
2018-08-24,145.67,146.17,144.46,145.63,726724,117.822920675645,118.22733792242,116.844230938447,117.790567295903,898482.947740087,0.0,1.0
2018-08-27,144.68,146.33,144.01,146.33,681764,117.022174527029,118.356751441389,116.480255416349,118.356751441389,842896.792156407,0.0,1.0
2018-08-28,144.73,146.12,144.45,145.0,696374,117.062616251706,118.186896197743,116.836142593512,117.281001564965,860959.820027354,0.0,1.0
2018-08-29,144.78,145.62,144.45,144.71,668588,117.103057976384,117.782478950967,116.836142593512,117.046439561835,826606.685706885,0.0,1.0
2018-08-30,145.0,146.02,144.32,144.77,452608,117.281001564965,118.106012748388,116.73099410935,117.094969631448,559580.487242402,0.0,1.0
2018-08-31,144.98,145.9,143.65,144.85,1157542,117.264824875094,118.008952609161,116.189074998671,117.159676390932,1431123.43653569,0.0,1.0
2018-09-04,146.12,147.78,144.66,144.98,861945,118.186896197743,119.529561457038,117.005997837158,117.264824875094,1065663.00877614,0.0,1.0
2018-09-05,148.46,148.65,144.69,145.22,1095641,120.079568912653,120.233247466428,117.030262871964,117.458945153546,1354592.3285111,0.0,1.0
2018-09-06,149.72,150.33,146.77,147.58,1020342,121.098700374528,121.592089415595,118.712638618551,119.367794558328,1261496.64503033,0.0,1.0
2018-09-07,150.74,151.02,148.54,149.15,1003637,121.923711557951,122.150185216145,120.144275672137,120.637664713204,1240843.47045236,0.0,1.0
2018-09-10,150.56,152.39,150.42,151.0,772173,121.778121349111,123.258288472311,121.664884520014,122.134008526274,954673.676946559,0.0,1.0
2018-09-11,150.16,151.0,149.88,150.91,929856,121.454587551691,122.134008526274,121.228113893496,122.061213421854,1149624.56153066,0.0,1.0
2018-09-12,150.84,151.24,149.69,150.23,558474,122.004595007306,122.328128804726,121.074435339722,121.511205966239,690467.58570819,0.0,1.0
2018-09-13,151.21,151.25,149.02,151.24,708625,122.30386376992,122.336217149662,120.532516229042,122.328128804726,876106.305615778,0.0,1.0
2018-09-14,151.38,151.46,149.47,151.21,631513,122.441365633824,122.506072393308,120.89649175114,122.30386376992,780769.125247254,0.0,1.0
2018-09-17,151.93,152.48,150.35,151.34,829168,122.886224605277,123.33108357673,121.608266105466,122.409012254081,1025139.26719326,0.0,1.0
2018-09-18,151.85,152.91,150.42,152.51,774217,122.821517845793,123.678882408957,121.664884520014,123.355348611537,957200.769962858,0.0,1.0
2018-09-19,150.66,152.23,150.44,151.94,641983,121.859004798466,123.128874953342,121.681061209885,122.894312950212,793713.677047997,0.0,1.0
2018-09-20,151.88,152.46,150.32,150.52,1028791,122.845782880599,123.314906886859,121.584001070659,121.745767969369,1271942.53979293,0.0,1.0
2018-09-21,152.47,153.38,152.12,152.34,1166009,123.322995231795,124.059034620927,123.039903159052,123.217846747633,1441591.58554207,0.0,1.0
2018-09-24,149.95,152.39,149.72,152.37,669350,121.284732308045,123.258288472311,121.098700374528,123.24211178244,827548.782027055,0.0,1.0
2018-09-25,149.64,152.09,149.34,152.09,746450,121.033993615044,123.015638124245,120.791343266979,123.015638124245,922871.126233055,0.0,1.0
2018-09-26,150.37,151.79,149.33,150.06,867857,121.624442795337,122.77298777618,120.783254922043,121.373704102336,1072972.29151214,0.0,1.0
2018-09-27,149.28,150.71,149.13,150.37,634310,120.742813197365,121.899446523144,120.621488023333,121.624442795337,784227.187461841,0.0,1.0
2018-09-28,150.41,150.44,149.18,149.18,754107,121.656796175079,121.681061209885,120.66192974801,120.66192974801,932337.834269178,0.0,1.0
2018-10-01,150.43,150.73,149.75,150.48,499399,121.67297286495,121.915623213015,121.122965409335,121.713414589627,617430.393957613,0.0,1.0
2018-10-02,152.26,152.89,150.32,150.32,769313,123.153139988149,123.662705719086,121.584001070659,121.584001070659,951137.724878732,0.0,1.0
2018-10-03,147.21,152.36,147.05,152.18,1438793,119.068525795714,123.234023437504,118.939112276746,123.088433228665,1778847.23199978,0.0,1.0
2018-10-04,146.58,147.13,144.16,146.05,1131242,118.558960064776,119.00381903623,116.601580590382,118.130277783194,1398607.51367424,0.0,1.0
2018-10-05,149.58,150.0,146.96,146.96,1563810,120.985463545431,121.325174032723,118.866317172326,118.866317172326,1933411.60950434,0.0,1.0
2018-10-08,149.88,150.71,148.54,148.96,791919,121.228113893496,121.899446523144,120.144275672137,120.483986159429,979086.58237706,0.0,1.0
2018-10-09,150.3,151.48,149.62,149.95,672652,121.567824380788,122.522249083179,121.017816925173,121.284732308045,831631.199414451,0.0,1.0
2018-10-10,147.55,149.98,145.58,146.97,1465919,119.343529523521,121.308997342851,117.750125571225,118.874405517262,1812384.37738152,0.0,1.0
2018-10-11,142.18,148.51,141.53,147.55,1332282,115.00008829315,120.120010637331,114.474345872341,119.343529523521,1647162.68979841,0.0,1.0
2018-10-12,144.84,145.67,142.0,143.51,1065680,117.151588045997,117.822920675645,114.854498084311,116.075838169573,1317550.13973346,0.0,1.0
2018-10-15,146.61,148.49,144.87,145.18,990225,118.583225099583,120.10383394746,117.175853080803,117.426591773804,1224261.5861399,0.0,1.0
2018-10-16,148.69,149.33,146.88,147.49,604374,120.26560084617,120.783254922043,118.801610412842,119.294999453908,747215.907356121,0.0,1.0
2018-10-17,149.43,150.08,147.25,148.41,1122935,120.864138371398,121.389880792207,119.100879175456,120.039127187976,1388337.18016815,0.0,1.0
2018-10-18,149.0,151.15,148.32,149.4,823729,120.516339539171,122.255333700307,119.966332083556,120.839873336592,1018414.77653001,0.0,1.0
2018-10-19,152.57,154.51,151.04,151.04,1410069,123.40387868115,124.97301759864,122.166361906016,122.166361906016,1743334.40430882,0.0,1.0
2018-10-22,150.85,152.93,149.43,152.72,977375,122.012683352241,123.695059098828,120.864138371398,123.525203855183,1208374.52877223,0.0,1.0
2018-10-23,150.13,150.91,149.15,150.18,1005198,121.430322516884,122.061213421854,120.637664713204,121.470764241562,1242773.40792714,0.0,1.0
2018-10-24,152.96,155.23,150.32,150.59,1073827,123.719324133635,125.555378433997,121.584001070659,121.802386383918,1327622.65773925,0.0,1.0
2018-10-25,151.59,153.74,151.02,152.88,1024222,122.611220877469,124.350215038605,122.150185216145,123.654617374151,1266293.67091255,0.0,1.0
2018-10-26,147.82,151.18,146.95,150.07,1062102,119.56191483678,122.279598735113,118.85822882739,121.381792447271,1313126.49060805,0.0,1.0
2018-10-29,149.76,151.22,148.43,148.51,1114512,121.13105375427,122.311952114855,120.055303877847,120.120010637331,1377923.43042435,0.0,1.0
2018-10-30,152.82,152.95,148.95,149.68,1335000,124.382568418347,124.4883774348,121.232715390085,121.826873713246,1640219.38599804,0.96,1.0
2018-10-31,148.45,151.75,144.01,144.77,3038651,120.825757634496,123.511678821386,117.211972764862,117.830548553358,3733373.99062345,0.0,1.0
2018-11-01,153.73,154.03,147.94,148.22,1909828,125.12323153352,125.367406186873,120.410660723794,120.638557066925,2346469.59514746,0.0,1.0
2018-11-02,154.2,154.87,152.88,153.69,1198427,125.505771823774,126.051095216264,124.431403349018,125.090674913073,1472421.87123855,0.0,1.0
2018-11-05,156.96,157.3,153.75,154.27,1387489,127.752178634627,128.028909908428,125.139509843743,125.562745909556,1704708.88064347,0.0,1.0
2018-11-06,158.1,158.25,156.27,156.94,1423508,128.680042317371,128.802129644048,127.190576931914,127.735900324404,1748962.85971783,0.0,1.0
2018-11-07,158.67,158.77,155.85,158.47,1171513,129.143974158743,129.225365709861,126.848732417219,128.981191056507,1439354.55696533,0.0,1.0
2018-11-08,157.74,158.87,156.8,158.54,791727,128.387032733347,129.306757260979,127.621952152839,129.03816514229,972738.557167091,0.0,1.0
2018-11-09,158.77,159.17,157.22,157.76,1225605,129.225365709861,129.550931914333,127.963796667534,128.40331104357,1505813.54350271,0.0,1.0
2018-11-12,161.07,162.18,158.39,158.39,1095716,131.097371385572,132.000817602981,128.916077815613,128.916077815613,1346228.18333201,0.0,1.0
2018-11-13,159.86,162.05,158.57,161.02,794906,130.112533617046,131.895008586528,129.062582607625,131.056675610013,976644.367974648,0.0,1.0
2018-11-14,160.18,161.07,159.25,159.45,787018,130.372986580623,131.097371385572,129.616045155227,129.778828257463,966952.944366595,0.0,1.0
2018-11-15,160.71,160.74,158.11,160.02,629572,130.804361801548,130.828779266883,128.688181472483,130.242760098835,773510.261634124,0.0,1.0
2018-11-16,162.02,162.99,160.08,160.65,712825,131.870591121192,132.660089167036,130.291595029505,130.755526870877,875797.291253972,0.0,1.0
2018-11-19,162.39,163.44,161.27,161.69,566527,132.171739860328,133.026351147066,131.260154487808,131.601999002503,696051.361866151,0.0,1.0
2018-11-20,160.41,162.98,160.25,162.15,988667,130.560187148194,132.651950011924,130.429960666406,131.976400137645,1214704.70389253,0.0,1.0
2018-11-21,159.71,161.58,159.21,160.06,877019,129.990446290369,131.512468296274,129.58348853478,130.275316719282,1077530.76081544,0.0,1.0
2018-11-23,162.83,163.4,159.85,160.0,390676,132.529862685247,132.993794526619,130.104394461934,130.226481788611,479995.766924471,0.0,1.0
2018-11-26,163.33,163.93,160.39,162.6,804181,132.936820440836,133.425169747544,130.543908837971,132.342662117676,988039.899663889,0.0,1.0
2018-11-27,166.36,166.39,163.39,163.72,973297,135.402984439708,135.427401905044,132.985655371507,133.254247490196,1195820.67995036,0.0,1.0
2018-11-28,165.42,167.7,164.67,165.9,1013812,134.6379038592,136.493631224688,134.027467225816,135.028583304566,1245598.57390071,0.0,1.0
2018-11-29,166.05,166.65,164.66,165.08,827392,135.150670631243,135.63901993795,134.019328070704,134.361172585399,1016557.60166269,0.0,1.0
2018-11-30,165.62,166.53,164.8,166.4,2160092,134.800686961436,135.541350076609,134.133276242269,135.435541060155,2653951.14152754,0.0,1.0
2018-12-03,165.29,165.61,161.7,165.39,993369,134.532094842747,134.792547806324,131.610138157615,134.613486393865,1220481.71629175,0.0,1.0
2018-12-04,163.63,166.46,163.21,165.86,1189017,133.18099509419,135.484375990826,132.839150579495,134.996026684119,1460860.47466759,0.0,1.0
2018-12-06,163.76,164.03,160.82,163.62,1082118,133.286804110643,133.506561298662,130.893892507778,133.172855939078,1329521.28954114,0.0,1.0
2018-12-07,162.47,163.91,161.8,163.78,808829,132.236853101223,133.40889143732,131.691529708733,133.303082420867,993750.566110414,0.0,1.0
2018-12-10,162.2,163.37,160.66,163.0,868546,132.017095913204,132.969377061284,130.763666025989,132.668228322147,1067120.58938656,0.0,1.0
2018-12-11,166.13,166.83,162.49,162.9,928688,135.215783872137,135.785524729962,132.253131411446,132.58683677103,1141012.77988296,0.0,1.0
2018-12-12,163.84,167.54,163.5,166.72,1274384,133.351917351538,136.363404742899,133.075186077737,135.695994023733,1565744.82547245,0.0,1.0
2018-12-13,165.08,166.37,163.57,164.21,768143,134.361172585399,135.41112359482,133.132160163519,133.653066090674,943762.576643216,0.0,1.0
2018-12-14,164.52,166.33,164.12,164.91,839704,133.905379899139,135.378566974373,133.579813694668,134.222806948499,1031684.47887648,0.0,1.0
2018-12-17,156.74,164.69,155.54,163.87,1392258,127.573117222168,134.04374553604,126.596418608753,133.376334816873,1710568.21116918,0.0,1.0
2018-12-18,155.5,158.2,154.72,156.71,1105765,126.563861988306,128.761433868489,125.929007889587,127.548699756833,1358574.6736765,0.0,1.0
2018-12-19,154.85,158.0,153.43,155.9,1598683,126.03481690604,128.598650766253,124.879056880166,126.889428192778,1964187.9016221,0.0,1.0
2018-12-20,153.56,155.51,151.32,154.03,1458317,124.984865896619,126.572001143418,123.161695151579,125.367406186873,1791730.19800038,0.0,1.0
2018-12-21,154.51,158.54,152.23,153.13,2074402,125.758085632239,129.03816514229,123.902358266752,124.634882226813,2548669.94363529,0.0,1.0
2018-12-24,145.37,154.68,145.35,154.68,907437,118.318897860065,125.89645126914,118.302619549841,125.89645126914,1114903.19024112,0.0,1.0
2018-12-26,150.83,150.83,144.88,146.18,792971,122.762876551101,122.762876551101,117.920079259587,118.97816942412,974266.971336518,0.0,1.0
2018-12-27,153.18,153.25,147.25,149.82,843227,124.675578002371,124.732552088154,119.849059021081,121.940821884811,1036012.93797526,0.0,1.0
2018-12-28,153.12,154.89,151.6,153.89,614315,124.626743071701,126.067373526487,123.389591494709,125.253458015308,754765.07274111,0.0,1.0
2018-12-31,154.14,154.56,152.52,153.58,565527,125.456936893103,125.798781407798,124.138393764993,125.001144206843,694822.733112593,0.0,1.0
2019-01-02,151.13,153.63,149.89,152.99,1048653,123.007051204455,125.041839982402,121.997795970593,124.520934055248,1288405.22830337,0.0,1.0
2019-01-03,152.03,154.26,150.46,151.31,880620,123.739575164516,125.554606754445,122.461727811965,123.153555996467,1081955.052957,0.0,1.0
2019-01-04,153.06,154.68,151.28,152.35,1031494,124.57790814103,125.89645126914,123.129138531132,124.000028128093,1267323.18752109,0.0,1.0
2019-01-07,154.88,155.76,152.47,152.48,856857,126.059234371375,126.775480021213,124.097697989435,124.105837144546,1052759.14788624,0.0,1.0
2019-01-08,151.14,155.74,150.25,155.1,2527256,123.015190359567,126.759201710989,122.290805554618,126.238295783835,3105059.38919838,0.0,1.0
2019-01-09,150.94,153.16,150.56,151.87,1578575,122.852407257331,124.659299692148,122.543119363083,123.609348682727,1939482.63464558,0.0,1.0
2019-01-10,153.11,153.18,149.32,150.57,1457811,124.618603916589,124.675578002371,121.533864129221,122.551258518195,1791108.51185107,0.0,1.0
2019-01-11,153.35,154.56,152.18,153.7,1158639,124.813943639272,125.798781407798,123.861662491193,125.098814068184,1423537.19039204,0.0,1.0
2019-01-14,151.18,152.52,150.26,152.46,1255923,123.047746980014,124.138393764993,122.298944709729,124.089558834323,1543063.11005304,0.0,1.0
2019-01-15,152.62,154.2,151.74,151.75,856299,124.219785316111,125.505771823774,123.503539666274,123.511678821386,1052073.57304175,0.0,1.0
2019-01-16,151.9,152.84,150.08,152.28,829455,123.633766148063,124.398846728571,122.152439917717,123.943054042311,1019092.26278127,0.0,1.0
2019-01-17,151.98,152.59,151.0,152.1,734208,123.698879388957,124.195367850776,122.901242188002,123.796549250298,902069.05989127,0.0,1.0
2019-01-18,154.37,154.85,152.55,153.3,940772,125.644137460674,126.03481690604,124.162811230329,124.773247863713,1155859.52974093,0.0,1.0
2019-01-22,151.18,154.05,149.75,153.6,1062349,123.829105870746,126.179876699222,122.657815876069,125.811288938659,1296996.53963134,0.96,1.0
2019-01-23,151.7,153.06,150.44,152.04,712330,124.255029505173,125.368983625984,123.222983775598,124.533518035376,869666.696232213,0.0,1.0
2019-01-24,149.17,151.01,148.54,151.01,967709,122.1827472069,123.689861605644,121.666724342112,123.689861605644,1181452.82234944,0.0,1.0
2019-01-25,147.69,150.5,146.98,148.83,1113821,120.970503016605,123.27212881034,120.388953438829,121.904258676697,1359837.47597892,0.0,1.0
2019-01-28,146.74,147.66,145.78,146.97,962908,120.192373299862,120.945930499235,119.406052743996,120.380762599705,1175591.39603213,0.0,1.0
2019-01-29,145.97,147.7,145.73,147.0,1166989,119.561678687344,120.978693855729,119.365098548378,120.405335117076,1424749.01824904,0.0,1.0
2019-01-30,145.65,146.93,145.0,145.9,1326347,119.299571835389,120.347999243211,118.767167292354,119.504342813479,1619305.39714389,0.0,1.0
2019-01-31,148.38,148.57,143.58,145.12,1256296,121.535670916135,121.691296859483,117.604068136801,118.865457361837,1533781.80311055,0.0,1.0
2019-02-01,149.86,151.01,149.2,150.0,1410074,122.747915106429,123.689861605644,122.207319724271,122.862586854159,1721525.69318004,0.0,1.0
2019-02-04,158.38,161.35,155.0,155.96,4004948,129.726510039745,132.159189259458,126.958006415965,127.744326971831,4889545.42942429,0.0,1.0
2019-02-05,152.76,157.56,152.05,157.49,2682627,125.123258452276,129.054861231609,124.5417088745,128.997525357744,3275155.27959419,0.0,1.0
2019-02-06,153.83,154.23,152.36,152.59,868485,125.999678238502,126.327311803447,124.795624887332,124.984014187175,1060312.60887122,0.0,1.0
2019-02-07,153.19,153.94,150.69,153.38,785691,125.475464534591,126.089777468862,123.427754753689,125.63109047794,959231.39026769,0.0,1.0
2019-02-08,155.66,155.76,152.65,152.65,833436,127.498601798123,127.580510189359,125.033159221916,125.033159221916,1017522.12126541,0.0,1.0
2019-02-11,155.49,156.37,154.51,155.65,777275,127.359357533022,128.080151375899,126.556655298908,127.490410958999,948956.496727487,0.0,1.0
2019-02-12,154.9,155.62,154.23,155.48,850637,126.876098024729,127.465838441629,126.327311803447,127.351166693898,1038522.4116391,0.0,1.0
2019-02-13,156.31,156.4,154.08,154.56,706303,128.031006341158,128.10472389327,126.204449216593,126.597609494526,862308.47577513,0.0,1.0
2019-02-14,156.35,157.13,154.52,155.53,616405,128.063769697652,128.702655149294,126.564846138031,127.392120889516,752554.153118663,0.0,1.0
2019-02-15,156.28,157.99,156.07,157.41,787965,128.006433823787,129.407067313924,127.834426202191,128.931998644755,962007.662595446,0.0,1.0
2019-02-19,156.01,156.989,155.34,156.26,754628,127.785281167449,128.587164317651,127.236494946168,127.99005214554,921307.314930332,0.0,1.0
2019-02-20,155.28,156.66,154.84,156.17,907918,127.187349911426,128.317685710484,126.826952989987,127.916334593427,1108455.41744663,0.0,1.0
2019-02-21,158.94,159.18,154.46,155.26,1197242,130.185197030667,130.381777169634,126.51570110329,127.170968233179,1461684.1839182,0.0,1.0
2019-02-22,159.58,159.99,157.83,158.52,678134,130.709410734578,131.045235138646,129.276013887947,129.841181787476,827917.615968353,0.0,1.0
2019-02-25,157.6,160.0,157.07,160.0,611499,129.087624588104,131.05342597777,128.653510114552,131.05342597777,746564.534807321,0.0,1.0
2019-02-26,158.03,158.37,157.15,157.87,684140,129.439830670419,129.718319200622,128.719036827541,129.308777244441,835250.198026623,0.0,1.0
2019-02-27,156.8,158.18,156.52,157.25,509364,128.432357458215,129.562693257273,128.203013962754,128.800945218777,621870.350904248,0.0,1.0
2019-02-28,158.03,158.27,156.46,157.46,837324,129.439830670419,129.636410809385,128.153868928012,128.972952840373,1022268.88767276,0.0,1.0
2019-03-01,157.8,158.47,156.17,158.21,653260,129.251441370576,129.800227591858,127.916334593427,129.587265774644,797549.543021708,0.0,1.0
2019-03-04,157.97,158.29,156.28,158.07,616666,129.390685635677,129.652792487633,128.006433823787,129.472594026913,752872.801789527,0.0,1.0
2019-03-05,156.76,159.34,156.72,157.75,719912,128.39959410172,130.512830595612,128.366830745226,129.210487174958,878923.379077008,0.0,1.0
2019-03-06,156.84,157.23,155.03,156.41,600250,128.465120814709,128.78456354053,126.982578933336,128.112914732394,732830.899180696,0.0,1.0
2019-03-07,157.11,159.25,156.83,157.13,620939,128.686273471047,130.439113043499,128.456929975586,128.702655149294,758089.605508306,0.0,1.0
2019-03-08,157.83,158.56,156.56,157.8,515468,129.276013887947,129.87394514397,128.235777319248,129.251441370576,629322.578823613,0.0,1.0
2019-03-11,159.07,159.36,157.38,157.71,899237,130.291677939274,130.529212273859,128.907426127384,129.177723818463,1097856.99173103,0.0,1.0
2019-03-12,159.19,160.24,158.88,159.09,630122,130.389968008758,131.250006116737,130.136051995926,130.308059617522,769300.911042961,0.0,1.0
2019-03-13,160.13,160.86,159.14,159.14,826343,131.159906886377,131.757838142401,130.34901381314,130.34901381314,1008862.44684994,0.0,1.0
2019-03-14,159.83,161.31,159.77,160.41,719088,130.914181712669,132.126425902963,130.865036677927,131.389250381838,877917.377142935,0.0,1.0
2019-03-15,160.67,161.55,159.75,159.75,1405780,131.602212199052,132.32300604193,130.84865499968,130.84865499968,1716283.25106245,0.0,1.0
2019-03-18,159.47,161.09,158.66,160.61,708117,130.619311504219,131.946227442244,129.955853535206,131.55306716431,864523.145081442,0.0,1.0
2019-03-19,156.87,158.87,155.57,157.96,1149540,128.48969333208,130.127861156802,127.424884246011,129.382494796554,1403445.95059421,0.0,1.0
2019-03-20,155.95,157.98,155.67,157.35,991061,127.736136132708,129.398876474801,127.506792637247,128.882853610013,1209962.72182077,0.0,1.0
2019-03-21,158.06,158.66,156.14,156.14,840035,129.46440318779,129.955853535206,127.891762076056,127.891762076056,1025578.68287089,0.0,1.0
2019-03-22,158.13,159.88,157.57,158.22,784768,129.521739061655,130.955135908287,129.063052070733,129.595456613767,958104.521596394,0.0,1.0
2019-03-25,158.15,159.11,157.5,157.63,608808,129.538120739902,130.324441295769,129.005716196867,129.112197105474,743279.157131864,0.0,1.0
2019-03-26,159.95,160.47,158.34,158.94,673849,131.012471782152,131.43839541658,129.693746683251,130.185197030667,822686.161735964,0.0,1.0
2019-03-27,160.33,160.9,159.37,159.71,804256,131.323723668849,131.790601498895,130.537403112983,130.815891643185,981896.955687581,0.0,1.0
2019-03-28,161.31,161.67,160.53,161.15,727499,132.126425902963,132.421296111413,131.487540451321,131.995372476985,888186.166302469,0.0,1.0
2019-03-29,160.46,161.29,158.89,160.56,1104126,131.430204577456,132.110044224716,130.144242835049,131.512112968692,1348001.08186387,0.0,1.0
2019-04-01,158.54,160.0,157.52,159.66,1151030,129.857563465723,131.05342597777,129.022097875115,130.774937447567,1405265.05603325,0.0,1.0
2019-04-02,157.64,158.39,157.16,158.0,844241,129.120387944598,129.734700878869,128.727227666665,129.415258153048,1030713.68788873,0.0,1.0
2019-04-03,156.94,157.4,155.41,157.31,956788,128.547029205945,128.923807805631,127.293830820033,128.850090253519,1168119.63409463,0.0,1.0
2019-04-04,156.97,157.78,156.69,157.78,718335,128.571601723316,129.235059692329,128.342258227855,129.235059692329,876998.057414353,0.0,1.0
2019-04-05,155.6,156.78,155.15,156.42,929637,127.449456763381,128.415975779967,127.080869002819,128.121105571517,1134971.62619183,0.0,1.0
2019-04-08,153.39,154.51,151.52,152.46,1507280,125.639281317063,126.556655298908,124.107594400948,124.877533278568,1840202.17862071,0.0,1.0
2019-04-09,152.94,153.94,152.28,152.97,783183,125.270693556501,126.089777468862,124.730098174343,125.295266073872,956169.432924672,0.0,1.0
2019-04-10,153.79,153.96,152.39,152.64,965013,125.966914882008,126.106159147109,124.820197404702,125.024968382793,1178161.34029331,0.0,1.0
2019-04-11,155.33,155.64,153.7,154.8,955699,127.228304107044,127.482220119876,125.893197329895,126.794189633493,1166790.09998516,0.0,1.0
2019-04-12,155.49,156.5,154.69,155.52,919756,127.359357533022,128.186632284506,126.704090403133,127.383930050393,1122908.14911593,0.0,1.0
2019-04-15,154.45,155.39,153.7,155.03,772492,126.507510264166,127.277449141786,125.893197329895,126.982578933336,943117.046180583,0.0,1.0
2019-04-16,152.34,155.37,151.3139,154.87,1084800,124.779243209084,127.261067463538,123.938781206611,126.851525507358,1324406.42970632,0.0,1.0
2019-04-17,153.01,153.28,151.94,152.69,710847,125.328029430366,125.549182086704,124.45160964414,125.065922578411,867856.136926116,0.0,1.0
2019-04-18,153.48,154.35,152.78,153.68,653628,125.712998869176,126.42560187293,125.139640130523,125.876815651648,797998.825438866,0.0,1.0
2019-04-22,154.51,154.89,153.32,154.46,1041648,126.556655298908,126.867907185605,125.581945443198,126.51570110329,1271723.18279012,0.0,1.0
2019-04-23,153.53,153.99,151.92,153.4,1087427,126.540273620661,126.919408160265,125.213302732044,126.433126902946,1319363.88734614,0.96,1.0
2019-04-24,154.22,154.97,153.17,153.8,951074,127.108975430068,127.727129570727,126.243559633144,126.762809111298,1153928.20832465,0.0,1.0
2019-04-25,155.09,155.66,153.12,153.59,926299,127.826034233233,128.295831380134,126.2023493571,126.589725951913,1123868.95808624,0.0,1.0
2019-04-26,157.56,157.76,155.14,155.82,1213287,129.861821869806,130.026662973982,127.867244509277,128.427704263475,1472068.5184261,0.0,1.0
2019-04-29,156.38,157.56,155.51,157.06,1089310,128.889259355168,129.861821869806,128.172200552002,129.449719109366,1321648.51169323,0.0,1.0
2019-04-30,159.73,159.81,155.01,155.83,2439924,131.650347850115,131.716284291785,127.760097791563,128.435946318684,2960334.45322689,0.0,1.0
2019-05-01,148.16,154.38,148.11,153.59,4161989,122.114289973537,127.240848313408,122.073079697493,126.589725951913,5049698.03594346,0.0,1.0
2019-05-02,148.74,149.14,145.65,148.1,2018600,122.592329175647,122.922011383999,120.045534116129,122.064837642284,2449146.41902117,0.0,1.0
2019-05-03,148.18,148.98,147.5,148.96,1169604,122.130774083954,122.790138500658,121.570314329756,122.77365439024,1419068.38812684,0.0,1.0
2019-05-06,148.25,149.86,147.01,148.22,1305413,122.188468470416,123.515439359032,121.166453624525,122.163742304789,1583844.03759718,0.0,1.0
2019-05-07,148.46,148.89,147.09,148.0,844739,122.361551629801,122.715960003779,121.232390066195,121.982417090196,1024913.05699867,0.0,1.0
2019-05-08,148.82,150.09,147.29,148.62,970169,122.658265617317,123.705006628834,121.397231170371,122.493424513141,1177095.97354372,0.0,1.0
2019-05-09,146.96,149.07,146.57,148.82,1074895,121.125243348481,122.864316997537,120.803803195338,122.658265617317,1304158.94187742,0.0,1.0
2019-05-10,148.19,148.39,145.59,146.37,896266,122.139016139163,122.303857243339,119.996081784876,120.638962091162,1087430.23104648,0.0,1.0
2019-05-13,149.14,149.68,147.08,147.08,951684,122.922011383999,123.367082365274,121.224148010987,121.224148010987,1154668.31499046,0.0,1.0
2019-05-14,147.23,149.42,147.14,148.31,870581,121.347778839119,123.152788929845,121.273600342239,122.237920801669,1056266.88725744,0.0,1.0
2019-05-15,148.32,149.22,147.38,147.38,685560,122.246162856877,122.987947825669,121.47140966725,121.47140966725,831782.829200514,0.0,1.0
2019-05-16,148.72,149.82,148.02,148.57,714435,122.575845065229,123.482471138197,121.998901200613,122.452214237097,866816.566864853,0.0,1.0
2019-05-17,147.05,148.3,146.77,148.02,1117620,121.19942184536,122.22967874646,120.968644299514,121.998901200613,1355996.74072448,0.0,1.0
2019-05-20,146.72,147.71,145.25,145.5,1067341,120.92743402347,121.743397489141,119.715851907777,119.921903287997,1294993.75211754,0.0,1.0
2019-05-21,148.18,149.22,147.12,147.69,1062122,122.130774083954,122.987947825669,121.257116231822,121.726913378723,1288661.59361122,0.0,1.0
2019-05-22,150.6,150.98,147.5,148.2,1074205,124.125351444483,124.438549542417,121.570314329756,122.147258194372,1303321.77204233,0.0,1.0
2019-05-23,150.88,151.09,148.93,150.32,988558,124.356128990329,124.529212149714,122.748928224614,123.894573898637,1199407.15629384,0.0,1.0
2019-05-24,149.63,151.99,149.54,151.33,728733,123.32587208923,125.270997118506,123.251693592351,124.727021474725,884164.181795577,0.0,1.0
2019-05-28,146.83,150.84,146.69,149.46,1591989,121.018096630767,124.323160769494,120.902707857843,123.18575715068,1931543.72261522,0.0,1.0
2019-05-29,147.4,147.54,144.59,146.01,1285761,121.487893777668,121.603282550591,119.171876263996,120.342248103645,1560000.47006196,0.0,1.0
2019-05-30,149.64,150.0,147.14,147.14,1148078,123.334114144439,123.630828131955,121.273600342239,121.273600342239,1392951.11585107,0.0,1.0
2019-05-31,148.81,149.63,148.21,149.4,914566,122.650023562108,123.32587208923,122.155500249581,123.136304819427,1109633.43102077,0.0,1.0
2019-06-03,152.58,152.95,147.32,148.91,1123237,125.757278375825,126.06223441855,121.421957335998,122.732444114196,1362811.78849801,0.0,1.0
2019-06-04,152.8,153.71,151.59,152.96,926438,125.938603590418,126.688630614419,124.941314910154,126.070476473759,1124037.60534288,0.0,1.0
2019-06-05,155.4,155.54,152.48,153.55,989678,128.081537944706,128.196926717629,125.674857823737,126.556757731078,1200766.04066384,0.0,1.0
2019-06-06,158.96,159.58,155.46,155.72,1164179,131.015709599037,131.526717021983,128.130990275958,128.345283711387,1412486.2919596,0.0,1.0
2019-06-07,156.63,160.49,156.19,159.53,1408142,129.095310735388,132.276744045983,128.732660306201,131.485506745939,1708484.06656757,0.0,1.0
2019-06-10,156.79,157.12,155.1,156.53,644170,129.227183618728,129.499171440619,127.834276288442,129.0128901833,781564.771990921,0.0,1.0
2019-06-11,156.13,157.12,155.57,156.22,776407,128.683207974948,129.499171440619,128.221652883255,128.757386471827,942006.550952624,0.0,1.0
2019-06-12,156.92,157.85,156.5,156.74,751942,129.334330336443,130.100841470861,128.988164017673,129.185973342684,912323.420495202,0.0,1.0
2019-06-13,155.98,157.85,154.6,157.41,1034804,128.559577146816,130.100841470861,127.422173528002,129.738191041674,1255516.94787911,0.0,1.0
2019-06-14,156.88,157.3,155.13,156.2,697097,129.301362115608,129.647528434377,127.859002454068,128.740902361409,845780.551501236,0.0,1.0
2019-06-17,154.82,157.29,154.21,157.22,786740,127.603498742595,129.639286379168,127.100733374859,129.581591992707,954543.472555594,0.0,1.0
2019-06-18,153.64,155.56,152.5,155.31,766050,126.630936227957,128.213410828046,125.691341934155,128.007359447827,929440.510398877,0.0,1.0
2019-06-19,153.08,153.77,151.82,153.35,826619,126.169381136265,126.738082945672,125.130882179956,126.391916626902,1002928.24915528,0.0,1.0
2019-06-20,154.58,154.86,152.51,153.08,1034545,127.405689417584,127.636466963431,125.699583989363,126.169381136265,1255202.70586855,0.0,1.0
2019-06-21,154.92,155.28,153.58,154.85,1226522,127.685919294683,127.9826332822,126.581483896705,127.628224908222,1488126.40649494,0.0,1.0
2019-06-24,155.21,156.0,154.49,155.5,589365,127.924938895739,128.576061257234,127.331510920705,128.163958496794,715070.434581594,0.0,1.0
2019-06-25,155.77,156.4,154.52,154.74,572720,128.386493987431,128.905743465585,127.356237086332,127.537562300925,694875.228921929,0.0,1.0
2019-06-26,151.65,155.39,151.46,154.86,791529,124.990767241407,128.073295889497,124.83416819244,127.636466963431,960353.916527001,0.0,1.0
2019-06-27,152.27,153.16,150.97,151.28,554236,125.501774664352,126.235317577935,124.430307487209,124.685811198681,672448.783658288,0.0,1.0
2019-06-28,153.11,154.26,152.12,152.49,1228773,126.194107301891,127.141943650903,125.37814383622,125.683099878946,1490857.52142074,0.0,1.0
2019-07-01,152.8,154.35,151.3,153.77,1146157,125.938603590418,127.216122147782,124.702295309099,126.738082945672,1390620.38649859,0.0,1.0
2019-07-02,154.16,154.54,152.74,152.74,745032,127.059523098815,127.372721196749,125.889151259166,125.889151259166,903939.589248082,0.0,1.0
2019-07-03,156.95,157.75,154.38,154.77,732944,129.359056502069,130.018420918773,127.240848313408,127.562288466551,889273.344368897,0.0,1.0
2019-07-05,155.77,156.83,153.43,156.05,616202,128.386493987431,129.260151839564,126.457853068573,128.617271533277,747631.488008365,0.0,1.0
2019-07-08,156.88,157.14,155.82,156.14,523938,129.301362115608,129.515655551036,128.427704263475,128.691450030157,635688.534870262,0.0,1.0
2019-07-09,155.45,156.77,153.74,156.43,700994,128.12274822075,129.210699508311,126.713356780045,128.930469631212,850508.741135104,0.0,1.0
2019-07-10,154.51,155.88,153.85,155.26,874214,127.347995031123,128.477156594728,126.804019387342,127.966149171783,1060674.76843266,0.0,1.0
2019-07-11,155.24,155.26,153.79,154.69,578615,127.949665061365,127.966149171783,126.754567056089,127.496352024881,702027.571208726,0.0,1.0
2019-07-12,158.06,158.2,155.47,155.7,745778,130.273924630246,130.389313403169,128.139232331167,128.32879960097,904844.703301677,0.0,1.0
2019-07-15,158.53,159.05,157.36,157.64,1072465,130.661301225059,131.089888095917,129.69698076563,129.927758311476,1301210.64811034,0.0,1.0
2019-07-16,159.94,160.95,158.53,159.01,943044,131.8234310095,132.655878585588,130.661301225059,131.056919875081,1144185.49270752,0.0,1.0
2019-07-17,159.58,160.3,158.93,159.68,641478,131.526717021983,132.120144997016,130.990983433411,131.609137574071,778298.596344427,0.0,1.0
2019-07-18,162.05,162.11,158.4,159.55,925513,133.562504658556,133.611956989808,130.554154507345,131.501990856356,1122915.312448,0.0,1.0
2019-07-19,161.86,163.54,161.42,162.0,904438,133.405905609589,134.790570884666,133.043255180401,133.521294382512,1097345.23378909,0.0,1.0
2019-07-22,161.59,162.23,159.96,161.94,767965,133.183370118951,133.710861652314,131.839915119917,133.471842051259,931763.96001367,0.0,1.0
2019-07-23,164.4,164.47,162.02,162.85,1243710,135.499387632623,135.557082019085,133.537778492929,134.221869075259,1508980.42841614,0.0,1.0
2019-07-24,163.59,164.85,163.25,164.5,957353,134.83178116071,135.870280117019,134.551551283611,135.581808184711,1161546.45382403,0.0,1.0
2019-07-25,163.55,164.68,162.38,162.69,794857,134.798812939875,135.730165178469,133.834492480446,134.089996191919,964391.744369322,0.0,1.0
2019-07-26,166.33,166.43,162.62,164.69,793033,137.090104287921,137.172524840009,134.032301805457,135.738407233678,962178.704109587,0.0,1.0
2019-07-29,165.37,166.9,164.28,165.56,1033120,136.298866987876,137.559901434822,135.400482970117,136.455466036843,1253473.76816564,0.0,1.0
2019-07-30,165.17,166.32,164.29,164.96,1019831,137.007683735833,137.961602948137,136.277728164679,136.833489792717,1229460.14177411,1.06,1.0
2019-07-31,162.6,166.14,161.24,164.91,1485459,134.875881670076,137.812293854037,133.747768514656,136.792015044355,1790799.29198037,0.0,1.0
2019-08-01,156.14,158.28,152.69,153.7,2801593,129.51734418183,131.292463411683,126.655586544919,127.493376461812,3377468.35208322,0.0,1.0
2019-08-02,156.9,158.87,156.11,156.11,1321361,130.147760356918,131.781865442343,129.492459332814,129.492459332814,1592970.48471245,0.0,1.0
2019-08-05,155.03,157.34,153.66,156.43,1505106,128.596604768216,130.512738142495,127.460196663123,129.757897722324,1814484.78830812,0.0,1.0
2019-08-06,154.32,155.82,152.75,154.77,1210204,128.007663341489,129.25190579232,126.705356242953,128.380936076738,1458964.84948545,0.0,1.0
2019-08-07,157.63,158.54,152.84,153.68,1118925,130.753291682989,131.50813210316,126.780010790002,127.476786562468,1348923.1932885,0.0,1.0
2019-08-08,158.98,159.53,157.16,157.72,905379,131.873109888737,132.329332120708,130.363429048396,130.827946230039,1091482.20999294,0.0,1.0
2019-08-09,158.27,160.0,157.68,159.24,567813,131.28416846201,132.719194755302,130.79476643135,132.088778580214,684528.565498781,0.0,1.0
2019-08-12,158.58,159.17,157.47,157.86,464800,131.541311901849,132.030713932509,130.620572488234,130.94407552545,560340.95246821,0.0,1.0
2019-08-13,158.96,160.06,158.19,158.8,865150,131.856519989393,132.768964453335,131.217808864633,131.723800794637,1042984.02544723,0.0,1.0
2019-08-14,157.29,160.52,157.07,158.52,998840,130.471263394134,133.150532138257,130.288774501346,131.491542203816,1204154.38245127,0.0,1.0
2019-08-15,158.95,160.18,157.99,158.13,829149,131.84822503972,132.868503849402,131.051909871189,131.1680391666,999582.918240246,0.0,1.0
2019-08-16,160.9,161.18,159.63,159.83,758964,133.465740225801,133.697998816623,132.412281617431,132.578180610875,914971.193306976,0.0,1.0
2019-08-19,162.13,165.16,160.75,162.29,870472,134.486019035482,136.999388786161,133.341315980718,134.618738230237,1049399.97757511,0.0,1.0
2019-08-20,158.98,162.24,158.64,162.24,1043195,131.873109888737,134.577263481876,131.591081599882,134.577263481876,1257626.67794767,0.0,1.0
2019-08-21,158.07,160.03,157.6,159.76,803901,131.118269468566,132.744079604319,130.728406833973,132.520115963169,969145.120546791,0.0,1.0
2019-08-22,159.15,159.61,157.48,158.53,666518,132.014124033165,132.395691718086,130.628867437906,131.499837153488,803522.656964729,0.0,1.0
2019-08-23,155.93,159.18,155.12,159.18,802519,129.343150238714,132.039008882181,128.671259315265,132.039008882181,967479.046544399,0.0,1.0
2019-08-26,156.96,157.64,156.03,156.54,669776,130.197530054951,130.761586632661,129.426099735436,129.849142168719,807450.348064436,0.0,1.0
2019-08-27,158.65,159.44,157.5,157.83,689313,131.599376549554,132.254677573659,130.645457337251,130.919190676433,831003.233581585,0.0,1.0
2019-08-28,159.98,160.19,158.42,158.83,554854,132.702604855958,132.876798799074,131.408592707094,131.748685643654,668905.806456102,0.0,1.0
2019-08-29,159.25,160.56,157.65,160.56,785325,132.097073529887,133.183711936946,130.769881582334,133.183711936946,946750.771293237,0.0,1.0
2019-08-30,158.16,160.46,157.58,159.2,1096903,131.192924015616,133.100762440224,130.711816934628,132.055598781526,1322374.50900439,0.0,1.0
2019-09-03,162.35,162.52,157.5,158.07,1473131,134.668507928271,134.809522072698,130.645457337251,131.118269468566,1775937.23676946,0.0,1.0
2019-09-04,164.36,164.4,162.11,162.61,1196632,136.335792812384,136.368972611073,134.469429136138,134.884176619748,1442603.08656184,0.0,1.0
2019-09-05,162.2,164.9,161.55,164.9,978843,134.544083683188,136.783720094683,134.004911954494,136.783720094683,1180046.9426352,0.0,1.0
2019-09-06,162.04,163.39,161.38,163.17,868798,134.411364488432,135.53118269418,133.863897810067,135.348693801392,1047381.88214819,0.0,1.0
2019-09-09,158.33,161.92,156.26,161.92,1471652,131.333938160044,134.311825092366,129.616883577897,134.311825092366,1774154.22414317,0.0,1.0
2019-09-10,158.28,158.31,155.05,157.22,1334609,131.292463411683,131.317348260699,128.61319466756,130.413198746429,1608941.64852118,0.0,1.0
2019-09-11,158.93,158.94,155.28,156.75,892375,131.831635140376,131.839930090048,128.803978510021,130.023336111835,1075805.20107319,0.0,1.0
2019-09-12,160.2,161.03,158.75,160.2,707816,132.885093748746,133.573574571539,131.682326046276,132.885093748746,853309.577479002,0.0,1.0
2019-09-13,158.94,160.46,157.88,159.54,911141,131.839930090048,133.100762440224,130.960665424794,132.337627070381,1098428.60536325,0.0,1.0
2019-09-16,153.77,158.04,153.7,157.75,1049027,127.551441109518,131.09338461955,127.493376461812,130.852831079056,1264657.46201564,0.0,1.0
2019-09-17,155.54,156.26,153.46,153.46,869927,129.019647201498,129.616883577897,127.294297669679,127.294297669679,1048742.95128617,0.0,1.0
2019-09-18,155.8,156.77,154.13,156.68,802134,129.235315892975,130.039926011179,127.850059297717,129.96527146413,967014.908707267,0.0,1.0
2019-09-19,154.21,156.29,154.09,156.19,1116073,127.916418895095,129.641768426914,127.816879499028,129.558818930192,1345484.95663522,0.0,1.0
2019-09-20,151.78,154.61,151.4,154.61,1977551,125.900746124749,128.248216881983,125.585538037205,128.248216881983,2384042.19211372,0.0,1.0
2019-09-23,150.23,152.12,149.13,149.99,1388713,124.615028925557,126.182774413604,123.702584461614,124.415950133424,1674166.87849609,0.0,1.0
2019-09-24,151.0,151.64,149.48,151.48,1414608,125.253740050316,125.784616829338,123.992907700141,125.651897634582,1705384.66886651,0.0,1.0
2019-09-25,150.77,151.82,149.67,151.3,1037283,125.062956207856,125.933925923437,124.150511743913,125.502588540483,1250499.44965379,0.0,1.0
2019-09-26,150.59,151.95,150.53,151.65,942897,124.913647113756,126.041760269176,124.863877415723,125.79291177901,1136712.14083352,0.0,1.0
2019-09-27,152.68,152.77,150.79,151.82,932506,126.647291595247,126.721946142297,125.0795461072,125.933925923437,1124185.24144217,0.0,1.0
2019-09-30,151.87,152.47,150.9,151.27,867182,125.975400671798,126.473097652131,125.170790553594,125.477703691466,1045433.70878505,0.0,1.0
2019-10-01,151.28,152.85,151.06,152.44,932622,125.485998641138,126.788305739675,125.30350974835,126.448212803114,1124325.08556973,0.0,1.0
2019-10-02,149.35,152.74,144.12,151.42,2844603,123.885073354402,126.69706129328,119.546814675838,125.602127936549,3429319.1790317,0.0,1.0
2019-10-03,147.02,149.94,146.13,148.56,1711215,121.952350080778,124.374475385063,121.214099559952,123.229772330298,2062960.07525364,0.0,1.0
2019-10-04,151.38,151.49,147.69,147.7,1285094,125.56894813786,125.660192584255,122.508111708816,122.516406658488,1549248.70045436,0.0,1.0
2019-10-07,151.16,152.9,151.06,151.72,934925,125.386459245072,126.829780488036,125.30350974835,125.850976426715,1127101.47372276,0.0,1.0
2019-10-08,149.8,151.53,149.54,151.53,814198,124.258346089652,125.693372382943,124.042677398174,125.693372382943,981558.6979727,0.0,1.0
2019-10-09,150.11,150.66,149.0,149.91,735813,124.51548952949,124.971711761461,123.594750115875,124.349590536046,887061.439884879,0.0,1.0
2019-10-10,150.75,151.64,149.81,149.96,767356,125.046366308511,125.784616829338,124.266641039324,124.391065284407,925088.192603695,0.0,1.0
2019-10-11,150.25,151.89,150.02,151.79,675750,124.631618824901,125.991990571143,124.44083498244,125.909041074421,814652.320633376,0.0,1.0
2019-10-14,148.72,150.73,148.54,150.73,605280,123.362491525053,125.029776409167,123.213182430954,125.029776409167,729697.013145352,0.0,1.0
2019-10-15,148.21,149.29,147.5,148.62,904870,122.939449091771,123.835303656369,122.350507665044,123.279542028331,1090868.58360566,0.0,1.0
2019-10-16,148.51,149.04,146.74,148.78,768207,123.188297581937,123.627929914564,121.720091489956,123.412261223087,926114.118056685,0.0,1.0
2019-10-17,149.4,150.18,148.03,148.45,636887,123.926548102763,124.573554177195,122.790139997671,123.138527883904,767800.921244885,0.0,1.0
2019-10-18,149.7,150.44,149.19,149.19,582722,124.17539659293,124.789222868673,123.752354159647,123.752354159647,702502.152547719,0.0,1.0
2019-10-21,149.07,149.7,148.69,149.67,871705,123.652814763581,124.17539659293,123.337606676037,124.150511743913,1050886.42420676,0.0,1.0
2019-10-22,148.44,149.36,147.25,149.29,934205,123.130232934232,123.893368304075,122.143133923239,123.835303656369,1126233.47568968,0.0,1.0
2019-10-23,149.81,149.89,147.37,147.43,688030,124.266641039324,124.333000636701,122.242673319305,122.292443017339,829456.509308741,0.0,1.0
2019-10-24,150.76,151.34,149.81,150.58,732700,125.054661258183,125.535768339171,124.266641039324,124.905352164084,883308.553944621,0.0,1.0
2019-10-25,151.4,151.76,149.9,151.05,667732,125.585538037205,125.884156225404,124.341295586374,125.295214798677,804986.198092733,0.0,1.0
2019-10-28,150.77,152.7,150.63,152.14,1143754,125.062956207856,126.663881494591,124.946826912445,126.199364312948,1378855.8643488,0.0,1.0
2019-10-29,149.46,149.97,148.26,149.37,1256866,124.855582466051,125.281625200278,123.85312897375,124.780398454128,1504547.80354797,1.06,1.0
2019-10-30,150.8,151.12,149.63,149.85,1026024,125.974988865786,126.242309797066,124.997596710793,125.181379851048,1228215.38301419,0.0,1.0
2019-10-31,147.69,153.44,147.43,152.01,1839097,123.376963564907,128.180386548848,123.159765308242,126.985796137189,2201514.9998979,0.0,1.0
2019-11-01,147.04,148.68,146.56,147.33,1148052,122.833967923244,124.203987696055,122.432986526324,123.076227517217,1374290.58862191,0.0,1.0
2019-11-04,146.5,147.63,146.02,146.98,1068943,122.382863851709,123.326840890292,121.981882454789,122.783845248629,1279592.13055965,0.0,1.0
2019-11-05,147.83,148.21,146.27,146.56,861164,123.493916472342,123.811360078237,122.190726932351,122.432986526324,1030867.57434332,0.0,1.0
2019-11-06,148.65,149.11,147.07,148.17,976534,124.178926358748,124.563200197463,122.859029260552,123.777944961827,1168972.73439644,0.0,1.0
2019-11-07,147.02,148.55,146.51,147.69,871467,122.817260365039,124.095388567723,122.391217630811,123.376963564907,1043200.91458799,0.0,1.0
2019-11-08,148.0,148.13,146.42,146.98,688859,123.635930717085,123.744529845417,122.316033618889,122.783845248629,824607.631524964,0.0,1.0
2019-11-11,146.88,148.06,146.7,147.93,612199,122.700307457604,123.6860533917,122.549939433759,123.577454263367,732840.780786711,0.0,1.0
2019-11-12,145.36,147.39,145.15,146.65,686514,121.430533034023,123.126350191832,121.255103672871,122.508170538246,821800.518754537,0.0,1.0
2019-11-13,147.29,147.55,145.31,145.74,644036,123.042812400807,123.260010657472,121.388764138511,121.747976639918,770951.675998734,0.0,1.0
2019-11-14,146.28,147.6,146.08,147.37,698070,122.199080711454,123.301779552984,122.032005129404,123.109642633627,835633.778957133,0.0,1.0
2019-11-15,145.3,146.04,144.38,145.93,908862,121.380410359408,121.998590012994,120.611862681978,121.906698442866,1087965.08603799,0.0,1.0
2019-11-18,145.74,147.39,145.34,145.4,852427,121.747976639918,123.126350191832,121.413825475818,121.463948150433,1020408.83478032,0.0,1.0
2019-11-19,146.51,146.66,145.34,145.85,587434,122.391217630811,122.516524317349,121.413825475818,121.839868210046,703195.515217538,0.0,1.0
2019-11-20,146.38,147.0,145.45,146.54,740370,122.282618502479,122.800552806834,121.505717045946,122.416278968119,886269.544496244,0.0,1.0
2019-11-21,145.02,146.37,144.93,146.37,766200,121.146504544538,122.274264723376,121.071320532615,122.274264723376,917189.682176511,0.0,1.0
2019-11-22,146.26,146.78,144.31,144.93,789935,122.182373153249,122.616769666579,120.55338622826,121.071320532615,945601.97284012,0.0,1.0
2019-11-25,145.25,146.41,144.9,146.27,861300,121.338641463896,122.307679839786,121.046259195308,122.190726932351,1031030.37491337,0.0,1.0
2019-11-26,148.19,148.33,146.65,146.76,1628824,123.794652520032,123.911605427467,122.508170538246,122.600062108374,1949804.9685219,0.0,1.0
2019-11-27,148.95,149.24,147.6,148.42,800642,124.429539731823,124.671799325795,123.301779552984,123.98678943939,958418.926542893,0.0,1.0
2019-11-29,148.23,149.74,147.78,149.13,427482,123.828067636442,125.089488280921,123.45214757683,124.579907755668,511722.891824824,0.0,1.0
2019-12-02,148.93,149.07,147.59,147.94,845729,124.412832173618,124.529785081053,123.293425773882,123.58580804247,1012390.90670511,0.0,1.0
2019-12-03,147.95,148.74,146.7,148.64,1048926,123.594161821572,124.25411037067,122.549939433759,124.170572579645,1255630.52018622,0.0,1.0
2019-12-04,150.3,150.34,147.23,147.23,702641,125.557299910661,125.590715027071,122.992689726192,122.992689726192,841105.553999198,0.0,1.0
2019-12-05,150.79,151.02,149.5,149.9,1013966,125.966635086684,126.158772006041,124.888997582461,125.223148746561,1213781.197178,0.0,1.0
2019-12-06,151.86,153.07,150.58,151.33,1182874,126.860489450652,127.871296722055,125.791205725531,126.417739158219,1415974.71693403,0.0,1.0
2019-12-09,152.75,153.13,151.12,151.75,1209660,127.603975790775,127.92141939667,126.242309797066,126.768597880524,1448039.24685674,0.0,1.0
2019-12-10,152.43,153.45,151.63,152.64,1219028,127.336654859495,128.18874032795,126.668352531294,127.512084220647,1459253.33318228,0.0,1.0
2019-12-11,152.13,153.38,152.01,152.49,671030,127.08604148642,128.130263874233,126.985796137189,127.38677753411,803265.195028585,0.0,1.0
2019-12-12,152.26,153.0,151.73,152.64,1027037,127.194640614752,127.812820268338,126.751890322319,127.512084220647,1229428.0078485,0.0,1.0
2019-12-13,151.7,152.28,150.7,151.63,930225,126.726828985012,127.211348172957,125.891451074761,126.668352531294,1113537.94322976,0.0,1.0
2019-12-16,151.59,152.83,151.35,152.05,956585,126.634937414884,127.670806023595,126.434446716424,127.0192112536,1145092.52430804,0.0,1.0
2019-12-17,150.08,151.27,150.06,151.25,1005907,125.373516770406,126.367616483604,125.356809212201,126.350908925399,1204134.06633924,0.0,1.0
2019-12-18,149.82,150.3,148.9,150.02,1031648,125.156318513741,125.557299910661,124.38777083631,125.323394095791,1234947.66541116,0.0,1.0
2019-12-19,151.48,151.56,149.5,149.8,547161,126.543045844757,126.609876077577,124.888997582461,125.139610955536,654986.19641005,0.0,1.0
2019-12-20,152.66,153.64,151.89,152.57,1812402,127.528791778852,128.347462130898,126.885550787959,127.45360776693,2169559.40270958,0.0,1.0
2019-12-23,152.34,153.55,151.72,153.31,837706,127.261470847572,128.272278118975,126.743536543217,128.071787420515,1002786.8701349,0.0,1.0
2019-12-24,152.48,152.49,151.43,151.91,205929,127.378423755007,127.38677753411,126.501276949244,126.902258346164,246509.98963838,0.0,1.0
2019-12-26,152.94,152.95,151.99,152.71,609402,127.762697593723,127.771051372825,126.969088578984,127.570560674365,729492.595533448,0.0,1.0
2019-12-27,153.53,153.58,152.63,153.0,447621,128.25557056077,128.297339456283,127.503730441545,127.812820268338,535830.543886104,0.0,1.0
2019-12-30,152.88,153.45,152.16,153.08,440737,127.712574919107,128.18874032795,127.111102823727,127.879650501158,527589.962090094,0.0,1.0
2019-12-31,153.54,153.6,152.39,152.73,666992,128.263924339873,128.314047014488,127.303239743085,127.58726823257,798431.454573577,0.0,1.0
2020-01-02,152.61,153.41,151.55,153.38,1292456,127.48702288334,128.15532521154,126.601522298474,128.130263874233,1547151.27625571,0.0,1.0
2020-01-03,152.91,153.88,151.24,152.57,809816,127.737636256415,128.547952829358,126.342555146297,127.45360776693,969400.782643504,0.0,1.0
2020-01-06,153.37,153.94,152.29,153.07,869075,128.12191009513,128.598075503973,127.21970195206,127.871296722055,1040337.53985585,0.0,1.0
2020-01-07,151.52,153.29,151.51,153.19,1198246,126.576460961167,128.05507986231,126.568107182064,127.971542071285,1434375.96960229,0.0,1.0
2020-01-08,151.97,153.34,150.95,151.78,901226,126.952381020779,128.096848757823,126.100295552324,126.793659217832,1078824.31285462,0.0,1.0
2020-01-09,152.8,153.01,151.72,152.23,504939,127.645744686287,127.82117404744,126.743536543217,127.169579277445,604443.801786122,0.0,1.0
2020-01-10,153.67,154.08,152.32,152.69,523574,128.372523468205,128.715028411408,127.244763289367,127.55385311616,626751.071072678,0.0,1.0
2020-01-13,156.2,156.26,153.35,153.77,1064936,130.486029581139,130.536152255754,128.105202536925,128.45606125923,1274795.49905811,0.0,1.0
2020-01-14,156.25,156.32,155.0,155.73,1166594,130.527798476652,130.586274930369,129.483576088839,130.093401963322,1396486.53104806,0.0,1.0
2020-01-15,156.67,157.54,156.06,156.25,619186,130.878657198957,131.605435980875,130.369076673704,130.527798476652,741204.660073278,0.0,1.0
2020-01-16,157.13,157.87,156.83,156.88,489515,131.262931037672,131.881110691258,131.012317664597,131.05408656011,585980.301841081,0.0,1.0
2020-01-17,157.7,157.93,156.73,157.23,718418,131.739096446515,131.931233365873,130.928779873572,131.346468828697,859991.617188574,0.0,1.0
2020-01-21,159.1,159.15,156.54,157.7,1051706,132.908625520866,132.950394416379,130.770058070625,131.739096446515,1258958.35536822,0.0,1.0
2020-01-22,159.63,160.17,159.01,159.5,768411,133.351375813299,133.802479884834,132.833441508943,133.242776684966,919836.388502916,0.0,1.0
2020-01-23,159.07,161.16,158.55,159.63,693178,132.883564183559,134.629504015982,132.449167670228,133.351375813299,829777.746687219,0.0,1.0
2020-01-24,158.28,160.96,157.65,160.0,839446,132.223615634461,134.462428433932,131.697327551003,133.660465640092,1004869.75978118,0.0,1.0
2020-01-27,159.96,162.17,159.96,160.41,2501242,133.627050523682,135.473235705335,133.627050523682,134.002970583294,2994144.29003724,0.0,1.0
2020-01-28,156.07,159.46,156.06,159.17,1044389,131.262931037672,134.114096131654,131.254520521171,133.870191153113,1241765.59171317,1.06,1.0
2020-01-29,155.21,156.65,155.15,156.0,859556,130.53962661855,131.750740994755,130.489163519542,131.204057422162,1022001.44290164,0.0,1.0
2020-01-30,155.86,156.39,154.87,156.04,912062,131.086310191143,131.532067565718,130.253669057502,131.237699488168,1084430.42688988,0.0,1.0
2020-01-31,157.31,158.25,156.51,156.65,1766570,132.305835083849,133.096423634982,131.632993763735,131.750740994755,2100429.86028455,0.0,1.0
2020-02-03,155.84,158.85,154.88,157.65,1675246,131.06948915814,133.601054625067,130.262079574003,132.591792644897,1991846.7548539,0.0,1.0
2020-02-04,163.62,165.0,158.48,158.78,3170940,137.612870996245,138.773522273441,133.289865514515,133.542181009557,3770208.40451877,0.0,1.0
2020-02-05,165.34,165.94,163.27,163.28,1880991,139.059479834489,139.564110824575,137.318502918695,137.326913435197,2236475.01277986,0.0,1.0
2020-02-06,165.07,167.39,164.94,166.03,1100554,138.832395888951,140.783635717281,138.723059174433,139.639805473087,1308545.08140386,0.0,1.0
2020-02-07,166.23,166.55,163.51,165.07,1004401,139.808015803116,140.077152331161,137.520355314729,138.832395888951,1194220.35475507,0.0,1.0
2020-02-10,167.66,168.96,166.29,166.86,787584,141.010719662819,142.104086808004,139.858478902124,140.337878342705,936427.625897844,0.0,1.0
2020-02-11,164.76,167.75,164.66,167.49,889082,138.571669877407,141.086414311332,138.487564712393,140.867740882295,1057107.4913768,0.0,1.0
2020-02-12,164.23,164.31,162.68,164.24,1048219,138.125912502832,138.193196634843,136.822282445111,138.134323019333,1246319.41429868,0.0,1.0
2020-02-13,164.77,165.13,163.81,164.58,787770,138.580080393908,138.88285898796,137.772670809772,138.420280580381,936648.777595211,0.0,1.0
2020-02-14,164.83,165.1,164.19,164.99,724318,138.630543492917,138.857627438455,138.092270436826,138.76511175694,861205.135115841,0.0,1.0
2020-02-18,164.82,165.36,163.86,165.26,627823,138.622132976415,139.076300867492,137.814723392279,138.992195702478,746473.774700939,0.0,1.0
2020-02-19,164.84,165.72,164.1,165.0,612024,138.638954009418,139.379079461543,138.016575788313,138.773522273441,727688.959288791,0.0,1.0
2020-02-20,164.17,164.97,163.59,164.73,672988,138.075449403823,138.748290723937,137.587639446741,138.546438327903,800174.400569004,0.0,1.0
2020-02-21,164.64,165.27,163.69,163.69,794546,138.47074367939,139.000606218979,137.671744611755,137.671744611755,944705.357709943,0.0,1.0
2020-02-24,167.19,168.26,165.71,165.89,2092550,140.615425387252,141.515350652904,139.370668945042,139.522058242067,2488016.04472988,0.0,1.0
2020-02-25,167.85,169.73,166.66,167.66,2351656,141.170519476346,142.751696578613,140.169668012677,141.010719662819,2796089.87105937,0.0,1.0
2020-02-26,168.03,168.93,166.52,167.91,2853404,141.321908773372,142.078855258499,140.051920781657,141.220982575354,3392662.03153873,0.0,1.0
2020-02-27,168.7,174.17,168.34,170.0,4306484,141.885413378967,146.485965905244,141.582634784916,142.978780524151,5120356.16275476,0.0,1.0
2020-02-28,159.42,172.54,155.83,172.33,4695639,134.080454065648,145.115051715512,131.061078641638,144.938430868982,5583056.64010866,0.0,1.0
2020-03-02,172.01,172.1,162.81,163.1,3752154,144.669294340937,144.74498898945,136.93161915963,137.175524138171,4461264.65522801,0.0,1.0
2020-03-03,167.87,174.98,166.09,173.08,3374268,141.187340509349,147.167217741859,139.690268572096,145.569219606589,4011962.8793666,0.0,1.0
2020-03-04,172.52,174.74,168.47,170.9,3143672,145.098230682509,146.965365345825,141.691971499434,143.735727009279,3737787.09009012,0.0,1.0
2020-03-05,175.85,177.32,169.73,170.27,2773201,147.898932677482,149.135278603191,142.751696578613,143.20586446969,3297301.65743278,0.0,1.0
2020-03-06,173.26,174.7,168.57,171.94,2221225,145.720608903615,146.931723279819,141.776076664448,144.610420725427,2641009.02676404,0.0,1.0
2020-03-09,174.9,177.77,167.0,167.95,3486283,147.099933609848,149.513751845755,140.455625573725,141.25462464136,4145147.32764759,0.0,1.0
2020-03-10,175.0,178.88,167.32,176.62,2765770,147.184038774862,150.447319177413,140.724762101771,148.546542448092,3288466.29042677,0.0,1.0
2020-03-11,169.4,174.98,166.32,173.05,2376166,142.474149534066,147.167217741859,139.883710451629,145.543988057085,2825231.95763141,0.0,1.0
2020-03-12,158.7,169.8,158.0,160.1,3278761,133.474896877546,142.810570194123,132.886160722447,134.652369187745,3898406.23872049,0.0,1.0
2020-03-13,167.77,168.33,156.68,164.0,2963492,141.103235344335,141.574224268414,131.775972544259,137.932470623299,3523555.30067554,0.0,1.0
2020-03-16,174.69,178.25,164.5,170.2,5348654,146.923312763318,149.917456637823,138.35299644837,143.14699085418,6359483.39093861,0.0,1.0
2020-03-17,197.88,205.0,176.43,178.91,7470593,166.427300530112,172.415588279124,148.386742634565,150.472550726917,8882442.5928397,0.0,1.0
2020-03-18,190.95,214.26,185.47,197.12,7069426,160.598812594628,180.203726559439,155.989849551849,165.788101276004,8405459.99619149,0.0,1.0
2020-03-19,191.78,199.54,187.03,193.57,4543290,161.296885464246,167.823446269348,157.301890126071,162.802367918,5401915.56515293,0.0,1.0
2020-03-20,177.4,191.05,175.21,190.61,5570108,149.202562735203,160.682917759642,147.360659621392,160.312855033579,6622789.45539089,0.0,1.0
2020-03-23,170.14,177.44,168.54,176.84,3436135,143.096527755171,149.236204801208,141.750845114944,148.731573811123,4085521.9764679,0.0,1.0
2020-03-24,168.32,175.69,165.22,171.42,2928438,141.565813751913,147.76436441346,138.958553636472,144.173073867353,3481876.52863571,0.0,1.0
2020-03-25,165.66,170.48,161.11,166.0,4562606,139.328616362535,143.38248531622,135.501831354388,139.614573923583,5424882.05002546,0.0,1.0
2020-03-26,173.11,175.0,167.02,167.96,3704525,145.594451156093,147.184038774862,140.472446606728,141.263035157862,4404634.36386369,0.0,1.0
2020-03-27,173.19,177.43,168.51,170.45,2210820,145.661735288105,149.227794284707,141.72561356544,143.357253766715,2628637.61057546,0.0,1.0
2020-03-30,174.48,179.86,174.0,177.6,2327553,146.746691916788,151.271549794552,146.34298712472,149.370773065231,2767431.70244876,0.0,1.0
2020-03-31,173.25,174.55,170.69,173.74,2081216,145.712198387113,146.805565532298,143.559106162749,146.124313695683,2474540.05904209,0.0,1.0
2020-04-01,174.66,177.49,170.98,171.88,2568445,146.898081213813,149.278257383715,143.803011141291,144.559957626418,3053849.30826324,0.0,1.0
2020-04-02,179.7,182.29,173.79,173.79,3043712,151.136981530529,153.315305304397,146.16636627819,146.16636627819,3618935.88757109,0.0,1.0
2020-04-03,177.54,182.43,174.87,178.31,2277217,149.320309966223,153.433052535417,147.074702060343,149.967919736832,2707582.82159643,0.0,1.0
2020-04-06,181.38,182.34,173.41,177.59,2550690,152.549948302768,153.357357886905,145.846766651136,149.36236254873,3032738.8330659,0.0,1.0
2020-04-07,181.5,184.76,178.51,179.8,2477688,152.650874500785,155.392702880248,150.13613006686,151.221086695544,2945940.35881326,0.0,1.0
2020-04-08,181.04,182.94,178.51,182.88,1987736,152.26399074172,153.86198887699,150.13613006686,153.811525777981,2363393.4963022,0.0,1.0
2020-04-09,184.21,186.77,178.52,179.23,2114362,154.93012447267,157.083216697034,150.144540583362,150.741687254963,2513950.24270252,0.0,1.0
2020-04-13,185.47,187.28,182.39,183.52,1140421,155.989849551849,157.512153038606,153.399410469412,154.349798834072,1355946.4508599,0.0,1.0
2020-04-14,194.37,195.82,188.07,189.99,2566513,163.475209238114,164.69473413082,158.176583842219,159.791403010491,3051552.18418092,0.0,1.0
2020-04-15,195.64,198.61,193.78,193.78,1597410,164.543344833794,167.041268234716,162.97898876453,162.97898876453,1899300.71444503,0.0,1.0
2020-04-16,196.49,198.75,194.26,197.45,1827146,165.258238736415,167.159015465736,163.382693556598,166.065648320551,2172453.97436812,0.0,1.0
2020-04-17,193.5,194.74,189.26,194.12,2442393,162.74349430249,163.786398348666,159.177435305888,163.264946325578,2903975.04075694,0.0,1.0
2020-04-20,192.43,198.62,192.09,195.64,2077419,161.843569036838,167.049678751217,161.55761147579,164.543344833794,2470025.47304805,0.0,1.0
2020-04-21,190.77,193.37,189.71,193.37,1564101,161.338938046753,163.537822771403,160.442469659011,163.537822771403,1849420.55143275,1.06,1.0
2020-04-22,191.93,193.56,188.88,191.18,2067821,162.319978923904,163.698510501281,159.740517996911,161.685685253332,2445027.94518016,0.0,1.0
2020-04-23,189.92,191.92,188.66,190.98,1629589,160.620071886771,162.311521674963,159.55445852021,161.516540274513,1926854.71525735,0.0,1.0
2020-04-24,190.65,191.64,188.5,189.87,1596383,161.237451059461,162.074718704617,159.419142537154,160.577785642066,1887591.3564136,0.0,1.0
2020-04-27,189.05,191.5,188.64,191.01,1783602,159.884291228907,161.956317219443,159.537544022328,161.541912021336,2108962.39717036,0.0,1.0
2020-04-28,186.94,189.53,186.56,188.9,1557298,158.099811702364,160.290239178073,157.778436242607,159.757432494793,1841376.56449623,0.0,1.0
2020-04-29,183.93,186.54,180.59,181.36,1926849,155.554179771134,157.761521744725,152.729458624852,153.380666793306,2278340.17119588,0.0,1.0
2020-04-30,186.44,187.99,182.51,185.49,3263823,157.676949255316,158.987822841165,154.353250421517,156.873510605924,3859201.76026925,0.0,1.0
2020-05-01,192.71,197.76,189.03,193.0,4998011,162.9796443413,167.250555056486,159.867376731025,163.224904560588,5909736.17412618,0.0,1.0
2020-05-04,199.27,200.46,193.91,195.12,3902862,168.527599646571,169.534012270546,163.994514214215,165.017841336072,4614812.72130505,0.0,1.0
2020-05-05,203.48,204.75,198.53,199.4,2286222,172.088101450717,173.162172066219,167.90176322494,168.637543882804,2703269.13155716,0.0,1.0
2020-05-06,199.79,204.59,199.06,203.76,1646645,168.967376591501,173.026856083164,168.349997418811,172.324904421064,1947022.02985229,0.0,1.0
2020-05-07,201.99,205.23,201.11,201.44,1592398,170.827971358513,173.568120015385,170.083733451709,170.36282266676,1882879.42227543,0.0,1.0
2020-05-08,204.05,206.28,202.35,203.0,1392744,172.570164640352,174.456131154186,171.132432320388,171.682153501551,1646805.01865586,0.0,1.0
2020-05-11,205.81,208.26,203.43,204.45,1574515,174.058640453961,176.130666444497,172.045815206012,172.90845459799,1861734.24832485,0.0,1.0
2020-05-12,205.68,208.88,205.51,206.51,1209734,173.948696217729,176.655015878837,173.804922985732,174.650647879829,1430410.7735798,0.0,1.0
2020-05-13,206.74,207.99,204.62,205.26,1484053,174.845164605471,175.902320723091,173.052227829987,173.593491762208,1754770.38734418,0.0,1.0
2020-05-14,206.21,207.9,201.6,205.51,1361507,174.3969304116,175.826205482622,170.498138649816,173.804922985732,1609869.84006758,0.0,1.0
2020-05-15,209.83,210.49,206.36,206.85,2265011,177.458454528228,178.016632958332,174.523789145714,174.938194343821,2678188.87183197,0.0,1.0
2020-05-18,203.95,208.43,203.65,207.28,2422434,172.485592150942,176.274439676494,172.231874682713,175.301856048283,2864328.59776283,0.0,1.0
2020-05-19,201.72,204.13,200.75,203.0,1314080,170.599625637107,172.637822631879,169.779272489834,171.682153501551,1553791.32052646,0.0,1.0
2020-05-20,204.24,205.85,202.54,205.61,1368339,172.73085237023,174.092469449725,171.293120050266,173.889495475142,1617948.11711452,0.0,1.0
2020-05-21,199.4,204.75,198.17,204.75,1478899,168.637543882804,173.162172066219,167.597302263065,173.162172066219,1748676.20703097,0.0,1.0
2020-05-22,198.59,200.28,197.69,198.98,1213707,167.952506718586,169.381781789609,167.191354313899,168.282339427283,1435108.51870678,0.0,1.0
2020-05-26,197.13,198.79,195.05,198.46,2510364,166.717748373205,168.121651697405,164.958640593485,167.842562482353,2968298.57737891,0.0,1.0
2020-05-27,200.0,200.49,193.33,195.39,2009910,169.144978819262,169.559384017369,163.503993775639,165.246187057478,2376552.95951489,0.0,1.0
2020-05-28,204.96,205.0,200.57,200.75,1514093,173.339774293979,173.373603289743,169.627042008897,169.779272489834,1790290.21206461,0.0,1.0
2020-05-29,206.25,206.69,203.36,205.49,1707100,174.430759407364,174.802878360766,171.986614463425,173.78800848785,2018505.08589333,0.0,1.0
2020-06-01,204.21,207.39,203.8,206.21,1300763,172.705480623407,175.394885786633,172.358733416828,174.3969304116,1538045.06533998,0.0,1.0
2020-06-02,206.76,206.85,204.02,204.02,1125228,174.862079103353,174.938194343821,172.544792893529,172.544792893529,1330489.391828,0.0,1.0
2020-06-03,205.97,207.57,205.03,206.97,1176572,174.193956437017,175.547116267571,173.398975036566,175.039681331113,1391199.44111047,0.0,1.0
2020-06-04,204.25,206.65,203.43,205.53,1071156,172.739309619171,174.769049365002,172.045815206012,173.821837483614,1266553.70733124,0.0,1.0
2020-06-05,197.57,202.81,194.29,202.81,2880577,167.089867326608,171.521465771672,164.315889673972,171.521465771672,3406044.94453011,0.0,1.0
2020-06-08,198.76,199.25,194.0,194.5,1745722,168.096279950582,168.510685148689,164.070629454684,164.493491901732,2064172.41846165,0.0,1.0
2020-06-09,202.07,203.22,198.02,200.0,2117984,170.895629350041,171.868212978252,167.470443528951,169.144978819262,2504341.55927638,0.0,1.0
2020-06-10,207.3,208.15,202.3,202.93,2464322,175.318770546165,176.037636706147,171.090146075683,171.622952758964,2913857.70621453,0.0,1.0
2020-06-11,204.93,210.42,203.95,208.45,2914682,173.314402547156,177.957432215745,172.485592150942,176.291354174375,3446371.29679677,0.0,1.0
2020-06-12,205.12,208.31,203.93,205.1,1849813,173.475090277035,176.172952689202,172.46867765306,173.458175779153,2187251.44892016,0.0,1.0
2020-06-15,208.03,208.45,204.91,207.4,1809289,175.936149718855,176.291354174375,173.297488049275,175.403343035574,2139335.15807561,0.0,1.0
2020-06-16,208.73,211.39,207.45,208.03,1420547,176.528157144722,178.777785363019,175.445629280279,175.936149718855,1679679.77520387,0.0,1.0
2020-06-17,212.0,212.88,209.69,209.69,1302336,179.293677548417,180.037915455222,177.340053043055,177.340053043055,1539905.00822564,0.0,1.0
2020-06-18,214.59,215.55,212.1,212.94,1626986,181.484105024127,182.296000922459,179.378250037827,180.088658948868,1923776.88224313,0.0,1.0
2020-06-19,217.64,219.38,215.85,218.17,3070073,184.063565951121,185.535127266848,182.549718390688,184.511800144992,3630108.35016331,0.0,1.0
2020-06-22,216.9,218.87,216.59,218.44,1348585,183.437729529489,185.103807570859,183.175554812319,184.740145866398,1594590.63983332,0.0,1.0
2020-06-23,213.38,217.94,212.92,217.07,1517034,180.46077790227,184.317283419349,180.071744450986,183.581502761486,1793767.70222782,0.0,1.0
2020-06-24,212.03,215.3,211.69,212.98,1855526,179.31904929524,182.084569698935,179.031502831248,180.122487944632,2194006.60067209,0.0,1.0
2020-06-25,214.92,216.75,210.65,214.52,1632448,181.763194239179,183.310870795375,178.151948941387,181.42490428154,1930235.24717731,0.0,1.0
2020-06-26,215.3,218.0,215.24,216.5,1723302,182.084569698935,184.368026912995,182.033826205289,183.099439571851,2037662.61585739,0.0,1.0
2020-06-29,217.58,218.2,215.31,216.0,974276,184.012822457475,184.537171891814,182.093026947876,182.676577124803,1152001.09019027,0.0,1.0
2020-06-30,219.37,221.7,216.5,219.59,1811561,185.526670017907,187.497209021152,183.099439571851,185.712729494608,2142021.61086405,0.0,1.0
2020-07-01,219.57,220.22,216.8,218.23,1099875,185.695814996726,186.245536177889,183.35315704008,184.562543638637,1300511.55840135,0.0,1.0
2020-07-02,222.16,224.55,220.81,220.86,1660491,187.886242472436,189.907524969326,186.744513865406,186.786800110111,1963393.78394945,0.0,1.0
2020-07-06,221.42,223.46,219.1,222.79,1368670,187.260406050805,188.985684834761,185.298324296501,188.419049155717,1618339.4973403,0.0,1.0
2020-07-07,223.81,224.98,220.52,220.74,1266566,189.281688547695,190.271186673787,186.499253646118,186.685313122819,1497609.93065408,0.0,1.0
2020-07-08,225.57,226.73,223.11,224.46,1110619,190.770164361304,191.751205238456,188.689681121827,189.831409728857,1313215.45310162,0.0,1.0
2020-07-09,229.5,230.28,225.36,225.36,966407,194.093863195103,194.753528612498,190.592562133544,190.592562133544,1142696.64609157,0.0,1.0
2020-07-10,229.76,230.53,227.56,229.25,892840,194.313751667568,194.964959836022,192.453156900556,193.882431971579,1055709.73047215,0.0,1.0
2020-07-13,225.74,232.1,225.04,230.57,1246648,190.913937593301,196.292747919753,190.321930167433,194.998788831786,1474058.53688639,0.0,1.0
2020-07-14,230.52,230.68,225.5,225.99,1087122,194.956502587081,195.091818570136,190.710963618718,191.125368816825,1285432.18674157,0.0,1.0
2020-07-15,225.5,229.0,224.06,226.73,1573847,190.710963618718,193.671000748055,189.493119771219,191.751205238456,1860944.39336768,0.0,1.0
2020-07-16,227.91,229.16,225.59,226.24,907923,192.74916061349,193.80631673111,190.787078859186,191.336800040349,1073544.13514119,0.0,1.0
2020-07-17,228.38,230.72,227.51,229.12,1275827,193.146651313715,195.1256475659,192.410870655851,193.772487735346,1508560.30005274,0.0,1.0
2020-07-20,227.74,229.11,226.5,228.0,748801,192.605387381493,193.764030486405,191.556688512814,192.825275853958,885395.481706998,0.0,1.0
2020-07-21,226.73,228.59,225.64,228.0,888223,191.751205238456,193.324253541475,190.829365103891,192.825275853958,1050250.50841042,0.0,1.0
2020-07-22,227.55,227.75,224.47,227.42,815413,192.444699651615,192.613844630434,189.839866977798,192.334755415382,964158.682914616,0.0,1.0
2020-07-23,227.84,232.21,227.56,229.11,956314,192.689959870903,196.385777658104,192.453156900556,193.764030486405,1130762.50524925,0.0,1.0
2020-07-24,227.04,228.945,225.75,227.5,730196,192.013379955626,193.624485878879,190.922394842242,192.40241340691,863396.602248824,0.0,1.0
2020-07-27,229.22,230.02,226.8,226.8,785430,193.857060224756,194.533640140033,191.810405981043,191.810405981043,928706.255997423,0.0,1.0
2020-07-28,228.55,230.47,227.6,228.98,717595,194.229179178158,195.860857253074,193.421838464007,194.594607080353,844395.97564053,1.11,1.0
2020-07-29,231.0,232.27,228.82,229.55,912991,196.311268388338,197.390555448308,194.458633907443,195.079011508844,1074318.97685466,0.0,1.0
2020-07-30,231.26,233.0,229.64,232.0,821370,196.532224794316,198.010933049708,195.155496418605,197.161100719023,966508.298569333,0.0,1.0
2020-07-31,236.51,238.0,233.04,233.25,2866968,200.993844530414,202.260094703136,198.044926342936,198.22339113238,3373568.99294195,0.0,1.0
2020-08-03,231.96,234.15,227.6755,230.22,3719061,197.127107425796,198.988240229997,193.486000804974,195.648399170403,4376229.12863333,0.0,1.0
2020-08-04,237.74,238.41,231.9,231.9,2001586,202.039138297157,202.608525958717,197.076117485954,197.076117485954,2355271.65504,0.0,1.0
2020-08-05,237.16,239.87,234.3198,238.19,1394346,201.54623554536,203.849281161517,199.132541759747,202.421562845966,1640730.70610925,0.0,1.0
2020-08-06,236.15,238.22,234.5911,236.96,1826159,200.687904891368,202.447057815886,199.363101271062,201.376269079223,2148846.23008763,0.0,1.0
2020-08-07,237.49,238.23,235.61,235.77,981590,201.826680214486,202.455556139193,200.228995432797,200.364968605707,1155039.60552817,0.0,1.0
2020-08-10,233.36,237.94,232.4,237.87,855137,198.316872688755,202.209104763295,197.501033651297,202.149616500147,1006242.01871713,0.0,1.0
2020-08-11,222.3,231.89,221.705,231.84,2104195,188.917727111374,197.067619162648,188.412076874616,197.025127546113,2476011.94261795,0.0,1.0
2020-08-12,226.95,228.6,223.26,223.52,1244996,192.869447449061,194.271670794692,189.733566148832,189.95452255481,1464990.15752417,0.0,1.0
2020-08-13,224.7,227.64,224.27,226.65,1054653,190.957324705019,193.455831757234,190.591896802824,192.614497749856,1241013.03506464,0.0,1.0
2020-08-14,224.25,225.48,223.75,223.96,935311,190.574900156211,191.620193922954,190.149983990868,190.328448780312,1100582.98116949,0.0,1.0
2020-08-17,226.78,227.8659,224.25,224.25,1339806,192.724975952845,193.647808880736,190.574900156211,190.574900156211,1576553.34072706,0.0,1.0
2020-08-18,228.17,229.2,222.39,226.0,1480912,193.906242892498,194.781570193104,188.994212021136,192.06210673491,1742593.15223457,0.0,1.0
2020-08-19,227.94,229.63,226.24,228.68,732456,193.71078145644,195.146998095298,192.266066494275,194.339657381147,861882.954499069,0.0,1.0
2020-08-20,228.3,229.225,226.69,228.16,1146327,194.016721095487,194.802816001371,192.648491043083,193.897744569191,1348886.07859319,0.0,1.0
2020-08-21,226.33,228.59,225.55,228.59,997925,192.342551404036,194.263172471386,191.679682186102,194.263172471386,1174261.04416987,0.0,1.0
2020-08-24,223.13,227.33,221.96,227.33,1737287,189.623087945843,193.192383734722,188.628784118941,193.192383734722,2044270.30753086,0.0,1.0
2020-08-25,219.17,223.23,218.73,222.98,2350689,186.257751916329,189.708071178912,185.883825690827,189.49561309624,2766062.09851303,0.0,1.0
2020-08-26,220.29,220.78,217.7592,218.86,2533616,187.209564126696,187.625981968732,185.058808464198,185.994303893816,2981312.79373248,0.0,1.0
2020-08-27,220.69,223.4,219.4,220.18,1301342,187.549497058971,189.852542675128,186.453213352386,187.116082570321,1531292.64798667,0.0,1.0
2020-08-28,217.13,220.7,215.62,219.99,1879839,184.52409396173,187.557995382277,183.240847142395,186.954614427491,2212011.63114587,0.0,1.0
2020-08-31,223.5,224.35,217.29,217.29,1675099,189.937525908197,190.659883389279,184.66006713464,184.66006713464,1971093.51988165,0.0,1.0
2020-09-01,220.09,224.07,217.92,223.94,1329943,187.039597660559,190.421930336687,185.195461502972,190.311452133698,1564947.5219745,0.0,1.0
2020-09-02,223.74,225.38,220.28,221.0,1283569,190.141485667561,191.535210689885,187.20106580339,187.812945081483,1510379.1108591,0.0,1.0
2020-09-03,216.72,223.71,213.79,221.29,1983629,184.175662706149,190.115990697641,181.685653977241,188.059396457382,2334141.60461521,0.0,1.0
2020-09-04,212.52,216.29,208.0,215.23,2012650,180.606366917271,183.810234803955,176.765124782572,182.909412533428,2368290.69373798,0.0,1.0
2020-09-08,213.0,213.08,207.35,211.63,1922220,181.014286436,181.082273022454,176.212733767627,179.85001614296,2261881.46837106,0.0,1.0
2020-09-09,220.0,221.065,214.17,214.17,1917885,186.963112750798,187.868184182978,182.008590262901,182.008590262901,2256780.46215669,0.0,1.0
2020-09-10,214.97,221.59,214.92,219.26,2553100,182.68845612745,188.314346156588,182.645964510916,186.33423682609,3004239.66918364,0.0,1.0
2020-09-11,214.0,216.42,212.12,215.48,1071846,181.864118766685,183.920713006944,180.266433984996,183.121870616099,1261244.08462489,0.0,1.0
2020-09-14,217.46,217.93,213.5,214.49,940159,184.804538630857,185.203959826279,181.439202601342,182.280536608721,1106287.63587013,0.0,1.0
2020-09-15,209.59,216.39,208.68,215.68,2146083,178.116358188362,183.895218037023,177.343010767438,183.291837082237,2525301.66541093,0.0,1.0
2020-09-16,207.35,210.95,206.9,209.16,1515463,176.212733767627,179.272130158094,175.830309218818,177.750930286167,1783249.40730094,0.0,1.0
2020-09-17,206.85,208.99,204.66,206.67,1212490,175.787817602284,177.606458789951,173.926684798083,175.634847782761,1426740.25948395,0.0,1.0
2020-09-18,208.15,208.96,204.61,205.18,1956714,176.892599632175,177.58096382003,173.884193181549,174.368597610039,2302470.65138342,0.0,1.0
2020-09-21,208.53,211.15,206.06,208.98,1095587,177.215535917836,179.442096624231,175.116450061043,177.597960466644,1289180.18347965,0.0,1.0
2020-09-22,212.38,214.73,208.935,209.69,1524114,180.487390390975,182.484496368085,177.559718011763,178.201341421431,1793429.06237834,0.0,1.0
2020-09-23,212.23,213.51,210.08,213.25,1148499,180.359915541372,181.447700924649,178.532776030398,181.226744518671,1351441.87686253,0.0,1.0
2020-09-24,213.69,214.59,210.87,211.7,1121609,181.600670744172,182.365519841789,179.20414357164,179.909504406108,1319800.34119831,0.0,1.0
2020-09-25,211.51,215.39,211.0501,215.39,950077,179.748036263278,183.045385706338,179.357198374396,183.045385706338,1117958.17327131,0.0,1.0
2020-09-28,211.97,214.25,210.47,212.59,889299,180.138959135394,182.076576849356,178.864210639365,180.665855180419,1046440.53643231,0.0,1.0
2020-09-29,210.41,214.2,210.11,212.72,1063843,178.813220699524,182.034085232822,178.558271000319,180.776333383408,1251826.93289857,0.0,1.0
2020-09-30,210.17,211.36,208.03,210.16,1389438,178.60926094016,179.620561413675,176.790619752493,178.600762616853,1634955.44924647,0.0,1.0
2020-10-01,211.65,212.35,207.52,209.53,1157837,179.867012789574,180.461895421054,176.357205263843,178.065368248521,1362429.9266964,0.0,1.0
2020-10-02,209.22,216.0,208.29,211.68,1311353,177.801920226009,183.563783428056,177.011576158471,179.892507759495,1543072.61873917,0.0,1.0
2020-10-05,209.11,210.05,207.825,209.02,1067008,177.708438669633,178.507281060477,176.616404124702,177.631953759871,1255551.19695128,0.0,1.0
2020-10-06,211.15,212.095,208.65,209.19,996750,179.442096624231,180.245188176729,177.317515797518,177.776425256088,1172878.41849469,0.0,1.0
2020-10-07,215.13,217.5,211.0,211.06,2038395,182.82442930036,184.838531924084,179.314621774629,179.36561171447,2398584.9048081,0.0,1.0
2020-10-08,212.86,215.795,211.96,215.07,857692,180.895309909704,183.389567800265,180.130460812087,182.773439360518,1009248.49412144,0.0,1.0
2020-10-09,214.79,216.32,213.05,213.05,1028213,182.535486307926,183.835729773875,181.056778052534,181.056778052534,1209901.01561644,0.0,1.0
2020-10-12,215.42,218.01,214.8,215.63,729307,183.070880676258,185.271946412734,182.543984631233,183.249345465702,858177.5176896,0.0,1.0
2020-10-13,221.17,223.36,217.29,217.55,1250985,187.9574165777,189.818549381901,184.66006713464,184.881023540618,1472037.4300081,0.0,1.0
2020-10-14,218.93,222.0,217.84,221.17,910037,186.053792156964,188.662777412169,185.127474916517,187.9574165777,1070842.99707214,0.0,1.0
2020-10-15,218.37,220.9643,217.03,218.01,859690,185.57788605178,187.782606067278,184.439110728662,185.271946412734,1011599.54612059,0.0,1.0
2020-10-16,214.99,218.42,214.69,216.0,1373895,182.705452774064,185.620377668315,182.450503074858,183.563783428056,1616665.95914498,0.0,1.0
2020-10-19,212.5,216.5918,212.38,215.45,1074381,180.589370270657,184.066714201356,180.487390390975,183.096375646179,1264227.02597516,0.0,1.0
2020-10-20,210.61,214.6322,210.21,214.4,763502,178.983187165661,182.401382766144,178.643254233387,182.204051698959,898414.866593965,0.0,1.0
2020-10-21,211.35,213.14,210.0,210.01,1121458,179.612063090369,181.133262962295,178.464789443943,178.47328776725,1319622.65909026,0.0,1.0
2020-10-22,209.76,211.49,206.05,209.07,1272186,178.260829684579,179.731039616665,175.107951737736,177.674445376406,1496984.70399908,0.0,1.0
2020-10-23,211.14,211.59,209.17,209.4,791757,179.433598300925,179.816022849733,177.759428609474,177.954890045532,931662.601446801,0.0,1.0
2020-10-26,212.73,214.36,209.72,210.81,1114543,180.784831706714,182.170058405732,178.226836391351,179.153153631798,1311485.75990402,0.0,1.0
2020-10-27,214.18,217.63,214.02,214.67,1323594,182.017088586208,184.949010127073,181.881115413299,182.433506428244,1557476.63651775,0.0,1.0
2020-10-28,209.88,215.24,209.54,213.29,1119009,178.362809564261,182.917910856735,178.073866571828,181.260737811898,1316740.91417238,0.0,1.0
2020-10-29,208.73,212.22,207.55,210.33,1226869,177.385502383973,180.351417218065,176.382700233764,178.745234113069,1443660.06763999,0.0,1.0
2020-10-30,207.25,211.54,204.88,207.59,2252024,176.127750534558,179.773531233199,174.113647910834,176.416693526991,2649962.72639287,0.0,1.0
2020-11-02,216.03,221.84,212.24,215.0,4066971,183.589278397976,188.526804239259,180.368413864679,182.71395109737,4785615.76578257,0.0,1.0
2020-11-03,212.25,217.5,210.69,215.99,1904763,181.320226075046,185.805178663475,179.98755444877,184.515220871375,2229679.25587447,1.11,1.0
2020-11-04,212.94,218.185,212.7,214.0,1554576,181.909676986668,186.39035819168,181.704650582626,182.815210271189,1819757.02955187,0.0,1.0
2020-11-05,212.98,216.18,212.98,215.52,1080554,181.943848054009,184.677533441242,181.943848054009,184.113710830125,1264875.91298874,0.0,1.0
2020-11-06,218.08,218.14,212.46,212.46,1078346,186.300659139911,186.351915740922,181.499624178583,181.499624178583,1262291.27028151,0.0,1.0
2020-11-09,194.91,209.0,193.26,203.44,4941946,166.507068382979,178.543826853638,165.097511855187,173.794048493321,5784947.77557723,0.0,1.0
2020-11-10,198.12,202.195,192.9,197.0,2428258,169.249296537047,172.730474022351,164.789972249123,168.292506651515,2842472.52309669,0.0,1.0
2020-11-11,202.59,203.5,197.665,199.27,1810452,173.067913312338,173.845305094332,168.86060064605,170.231714723084,2119280.59719579,0.0,1.0
2020-11-12,207.53,207.62,203.0116,204.62,1822888,177.288040128878,177.364925030394,173.428076362105,174.802094979863,2133837.941719,0.0,1.0
2020-11-13,207.38,208.8873,206.255,207.9,1545914,177.159898626351,178.447549871406,176.198837357402,177.604122501777,1809617.45748208,0.0,1.0
2020-11-16,207.67,207.88,202.0019,203.0,1587974,177.407638864569,177.587036968107,172.565513194765,173.418166752577,1858852.09166075,0.0,1.0
2020-11-17,209.1,209.485,205.66,207.0,1433332,178.629254521989,178.958151045141,175.690542730714,176.835273486618,1677831.11451717,0.0,1.0
2020-11-18,204.98,210.25,204.9,208.77,1910521,175.109634585927,179.611672708026,175.041292451246,178.347343216431,2236419.4609054,0.0,1.0
2020-11-19,202.47,206.6476,201.0,203.69,1558938,172.965400110316,176.534226383349,171.709613385556,174.007617664199,1824863.1035958,0.0,1.0
2020-11-20,203.05,204.79,202.72,202.84,1537847,173.460880586752,174.94732201606,173.178969281194,173.281482483215,1800174.38106935,0.0,1.0
2020-11-23,202.31,203.23,201.09,202.12,1563525,172.828715840955,173.614650389784,171.786498287072,172.666403271088,1830232.55835037,0.0,1.0
2020-11-24,199.54,203.14,199.43,202.31,1592737,170.462369427631,173.537765488268,170.368398992445,172.828715840955,1864427.56866011,0.0,1.0
2020-11-25,200.75,202.57,200.0,201.63,1298710,171.496044214679,173.050827778667,170.855336702046,172.247807696168,1520245.16771731,0.0,1.0
2020-11-27,203.09,203.35,201.25,201.4,699233,173.495051654093,173.717163591805,171.923182556434,172.05132405896,818508.819796935,0.0,1.0
2020-11-30,202.96,203.35,199.97,202.32,2213971,173.383995685236,173.717163591805,170.829708401541,172.83725860779,2591632.24601048,0.0,1.0
2020-12-01,203.21,203.3,200.5974,202.37,1469822,173.597564856114,173.67444975763,171.365681592775,172.879972441965,1720545.61288093,0.0,1.0
2020-12-02,201.71,204.0,199.53,202.79,1447734,172.316149830849,174.272443436087,170.453826660796,173.23876864904,1694689.82116104,0.0,1.0
2020-12-03,201.23,203.37,199.78,200.48,1999575,171.906097022764,173.734249125475,170.667395831674,171.265389510131,2340664.3756022,0.0,1.0
2020-12-04,199.98,201.7,198.68,200.0,2071619,170.838251168376,172.307607064013,169.727691479813,170.855336702046,2424997.70857341,0.0,1.0
2020-12-07,200.61,202.2,198.65,200.39,1285649,171.376445478987,172.734745405769,169.702063179307,171.188504608615,1504956.21010895,0.0,1.0
2020-12-08,202.88,205.8999,199.76,201.58,1607919,173.315653550555,175.895483707088,170.650310298004,172.205093861992,1882199.32843426,0.0,1.0
2020-12-09,200.51,203.47,199.4461,203.47,1207285,171.291017810636,173.819676793826,170.38215284705,173.819676793826,1413224.80562065,0.0,1.0
2020-12-10,200.6,202.72,199.9,200.75,830173,171.367902712152,173.178969281194,170.769909033695,171.496044214679,971784.687589521,0.0,1.0
2020-12-11,201.73,202.98,200.1829,200.68,1120413,172.333235364519,173.401081218906,171.01158390746,171.436244846833,1311534.09852673,0.0,1.0
2020-12-14,202.38,204.62,200.8904,204.21,1737171,172.8885152088,174.802094979863,171.615984661044,174.451841539624,2033499.25560645,0.0,1.0
2020-12-15,203.04,205.5,202.16,203.3,1448593,173.452337819917,175.553858461352,172.700574338428,173.67444975763,1695695.35018528,0.0,1.0
2020-12-16,203.44,204.73,202.42,203.04,885732,173.794048493321,174.896065415049,172.922686276141,173.452337819917,1036820.99382664,0.0,1.0
2020-12-17,202.34,204.39,200.81,203.4,957534,172.85434414146,174.605611342656,171.547300815689,173.759877425981,1120871.04621126,0.0,1.0
2020-12-18,203.17,203.65,201.3801,202.69,1874568,173.563393788773,173.973446596858,172.034323952958,173.153340980689,2194333.56450441,0.0,1.0
2020-12-21,202.45,204.67,200.43,204.07,1096393,172.948314576646,174.844808814039,171.222675675955,174.332242803933,1283416.74443801,0.0,1.0
2020-12-22,201.39,203.18,200.22,202.62,927690,172.042781292125,173.571936555609,171.043277572418,173.093541612843,1085936.22874982,0.0,1.0
2020-12-23,202.33,203.5,201.02,201.3,677191,172.845801374625,173.845305094332,171.726698919226,171.965896390609,792706.874800113,0.0,1.0
2020-12-24,203.8,203.8,202.08,202.1,288614,174.101588099385,174.101588099385,172.632232203747,172.649317737417,337846.046334874,0.0,1.0
2020-12-28,202.25,203.92,201.35,203.73,885891,172.777459239944,174.204101301406,172.008610224785,174.041788731539,1037007.1161955,0.0,1.0
2020-12-29,201.76,203.47,201.49,202.5,709214,172.358863665024,173.819676793826,172.128208960476,172.991028410822,830192.388121649,0.0,1.0
2020-12-30,201.04,202.46,200.96,201.99,787298,171.743784452897,172.956857343481,171.675442318216,172.555347302231,921596.029947797,0.0,1.0
2020-12-31,201.92,202.05,199.9,201.61,947864,172.495547934386,172.606603903242,170.769909033695,172.230722162497,1109551.52855772,0.0,1.0
2021-01-04,200.44,203.0,199.16,201.9,1119651,171.23121844279,173.418166752577,170.137744287897,172.478462400715,1310642.11585332,0.0,1.0
2021-01-05,200.01,201.87,197.91,200.57,1201186,170.863879468881,172.45283410021,169.06989843351,171.342274411647,1406085.43249046,0.0,1.0
2021-01-06,197.41,201.47,196.55,198.06,1766577,168.642760091754,172.111123426806,167.908082143936,169.198039936036,2067921.35861783,0.0,1.0
2021-01-07,196.43,196.905,194.08,196.13,2118502,167.805568941914,168.211350366582,165.798018735665,167.549285936861,2479878.05460763,0.0,1.0
2021-01-08,197.84,197.85,194.33,196.06,1413896,169.010099065664,169.018641832499,166.011587906543,167.489486569016,1655079.70344021,0.0,1.0
2021-01-11,193.73,199.15,192.91,198.65,1364135,165.499021896437,170.129201521062,164.798515015958,169.702063179307,1596830.42547147,0.0,1.0
2021-01-12,194.24,195.505,193.94,194.41,1389105,165.934703005027,167.015363009668,165.678419999974,166.079930041224,1626059.83144964,0.0,1.0
2021-01-13,193.74,195.58,193.51,194.96,1036589,165.507564663272,167.079433760931,165.311081026065,166.549782217154,1213411.32212651,0.0,1.0
2021-01-14,195.55,195.62,191.83,193.67,1298904,167.053805460425,167.113604828271,163.875896197767,165.447765295426,1520472.26041895,0.0,1.0
2021-01-15,197.52,199.28,194.74,195.41,1740088,168.736730526941,170.240257489919,166.361841346782,166.934206724734,2036913.84019749,0.0,1.0
2021-01-19,196.51,199.2,195.01,198.9,1611867,167.873911076595,170.171915355238,166.59249605133,169.915632350185,1886820.78197058,0.0,1.0
2021-01-20,196.93,197.95,194.9342,196.03,1777159,168.23270728367,169.10406950085,166.52774187872,167.46385826851,2080308.44608521,0.0,1.0
2021-01-21,197.21,198.29,196.23,197.07,1220323,168.471904755052,169.394523573244,167.634713605212,168.352306019361,1428486.83986748,0.0,1.0
2021-01-22,202.35,202.79,198.32,198.73,1635942,172.862886908295,173.23876864904,169.420151873749,169.770405313988,1915002.51801079,0.0,1.0
2021-01-25,211.96,224.37,202.86,203.6,4035163,181.072485836828,191.67405947919,173.298568016885,173.930732762683,4723484.8824616,0.0,1.0
2021-01-26,212.99,213.54,208.0101,210.26,2432929,182.90063793954,183.372938755854,178.624254602881,180.556308433108,2833175.17941788,1.11,1.0
2021-01-27,222.18,231.1099,214.0,215.01,4056477,190.792355215771,198.460717142323,183.767953984044,184.635270028549,4723816.41728117,0.0,1.0
2021-01-28,209.57,226.15,209.45,222.56,2937726,179.963785590823,194.201508380802,179.860738139991,191.118672143406,3421017.37746172,0.0,1.0
2021-01-29,209.46,215.25,208.4302,210.54,2139993,179.86932542756,184.841364930213,178.985006553669,180.79675248505,2492047.67246722,0.0,1.0
2021-02-01,210.02,212.46,206.5,209.61,2461516,180.350213531444,182.445511698365,177.327488307033,179.998134741101,2866465.08588617,0.0,1.0
2021-02-02,204.23,211.05,204.065,211.04,2003980,175.378174028792,181.234704151087,175.236483783897,181.226116863517,2333658.89265565,0.0,1.0
2021-02-03,204.59,205.02,200.78,204.68,1619611,175.687316381288,176.05656974677,172.415559817366,175.764601969412,1886056.55385429,0.0,1.0
2021-02-04,191.65,200.05,191.55,196.81,4921850,164.575366266552,171.788687824804,164.489493390858,169.006406652335,5731553.71850878,0.0,1.0
2021-02-05,191.25,193.87,190.39,192.0,2840257,164.231874763778,166.481744106947,163.493368032814,164.875921331479,3307513.5507727,0.0,1.0
2021-02-08,190.0,192.31,188.83,191.67,2333131,163.15846381761,165.142127246129,162.153751171996,164.592540841691,2716959.20412407,0.0,1.0
2021-02-09,187.35,190.5,186.0648,190.01,2005896,160.882832611732,163.587828196077,159.77919441332,163.167051105179,2335890.09777663,0.0,1.0
2021-02-10,186.63,188.46,185.12,187.81,2085804,160.264547906739,161.83602153193,158.967867483768,161.277847839922,2428943.92805155,0.0,1.0
2021-02-11,184.14,186.44,183.66,186.34,1659236,158.126313301972,160.101389442922,157.714123498643,160.015516567228,1932200.34452159,0.0,1.0
2021-02-12,185.97,186.77,182.9,184.09,1521946,159.697786927162,160.38476993271,157.061489643373,158.083376864125,1772324.48280008,0.0,1.0
2021-02-16,183.35,185.6889,182.4,185.34,1605294,157.447917583993,159.456398273588,156.632125264905,159.156787810293,1869384.23458656,0.0,1.0
2021-02-17,187.76,188.15,181.2,182.22,1941066,161.234911402076,161.56981561728,155.601650756583,156.477554088657,2260394.78045266,0.0,1.0
2021-02-18,189.65,190.9,185.97,186.84,1887049,162.857908752682,163.931319698851,159.697786927162,160.444880945696,2197491.33211258,0.0,1.0
2021-02-19,187.05,191.95,186.8,191.47,1767084,160.625213984652,164.832984893632,160.410531795418,164.420795090304,2057790.64195726,0.0,1.0
2021-02-22,187.77,187.84,184.96,186.73,1247835,161.243498689645,161.30360970263,158.830470882658,160.350420782433,1453118.9155166,0.0,1.0
2021-02-23,187.36,189.09,185.34,188.5,1340676,160.891419899302,162.377020648799,159.156787810293,161.870370682207,1561233.38035809,0.0,1.0
2021-02-24,183.29,187.71,183.09,186.65,1413229,157.396393858577,161.191974964229,157.22464810719,160.281722481878,1645722.22437792,0.0,1.0
2021-02-25,181.24,185.2075,180.31,183.41,1425938,155.635999906861,159.04300625,154.837382162911,157.499441309409,1660522.00824141,0.0,1.0
2021-02-26,181.05,183.05,180.11,182.3,1712851,155.472841443043,157.190298956913,154.665636411524,156.546252389212,1994635.65901063,0.0,1.0
2021-03-01,179.77,182.67,179.34,181.51,1700317,154.373668634167,156.863982029278,154.004415268685,155.867856671233,1980039.66475892,0.0,1.0
2021-03-02,179.02,181.16,178.97,179.77,1320965,153.729622066466,155.567301606306,153.686685628619,154.373668634167,1538279.68299926,0.0,1.0
2021-03-03,180.0,180.488,176.73,178.88,1691375,154.571176248262,154.990235881646,151.763133213085,153.609400040495,1969626.597853,0.0,1.0
2021-03-04,178.17,181.08,177.105,180.02,1570878,152.999702623071,155.498603305751,152.085156496935,154.5883508234,1829306.38727788,0.0,1.0
2021-03-05,184.34,184.39,177.5,178.55,1754238,158.298059053359,158.340995491205,152.424354355925,153.326019550706,2042831.31994055,0.0,1.0
2021-03-08,187.76,188.88,182.48,183.89,2093949,161.234911402076,162.196687609843,156.70082356546,157.911631112738,2438428.87883981,0.0,1.0
2021-03-09,185.64,190.98,185.63,188.61,1867357,159.414406437374,164.000017999406,159.405819149804,161.96483084547,2174559.76048303,0.0,1.0
2021-03-10,189.28,190.25,185.0,186.7,1418813,162.540179112616,163.373146006843,158.864820032936,160.324658919725,1652224.8597618,0.0,1.0
2021-03-11,186.8,189.02,186.71,188.48,1036250,160.410531795418,162.316909635813,160.333246207294,161.853196107069,1206725.629754,0.0,1.0
2021-03-12,188.99,190.06,186.14,186.7,1352058,162.291147773105,163.209987543026,159.843770815841,160.324658919725,1574487.85670826,0.0,1.0
2021-03-15,188.46,190.365,187.48,189.75,769327,161.83602153193,163.471899813891,160.994467350134,162.943781628376,895890.575210379,0.0,1.0
2021-03-16,189.03,190.4,187.55,188.62,973079,162.325496923383,163.501955320383,161.054578363119,161.97341813304,1133162.23794971,0.0,1.0
2021-03-17,189.59,193.44,187.2,189.41,1891072,162.806385027266,166.112490741465,160.754023298192,162.651813851018,2202176.16415938,0.0,1.0
2021-03-18,184.47,187.0,181.1,186.38,2803687,158.40969379176,160.582277546805,155.51577788089,160.049865717506,3264927.34447103,0.0,1.0
2021-03-19,186.13,188.4,184.98,185.11,2232629,159.835183528272,161.784497806514,158.847645457797,158.959280196198,2599923.4123349,0.0,1.0
2021-03-22,189.44,189.56,185.0,186.51,1420183,162.677575713726,162.780623164558,158.864820032936,160.161500455907,1653820.24129402,0.0,1.0
2021-03-23,192.76,194.59,188.74,190.0,1312052,165.52855518675,167.10002881194,162.076465583872,163.15846381761,1527900.3869433,0.0,1.0
2021-03-24,189.22,191.37,187.83,191.36,1276636,162.4886553872,164.33492221461,161.295022415061,164.326334927041,1486658.02756732,0.0,1.0
2021-03-25,190.77,191.86,188.14,190.14,993141,163.819684960449,164.755699305508,161.561228329711,163.27868584358,1156524.67904417,0.0,1.0
2021-03-26,190.25,191.18,188.23,190.35,1317894,163.373146006843,164.171763750793,161.638513917835,163.459018882537,1534703.46644055,0.0,1.0
2021-03-29,195.2,196.6407,190.3,190.3,1539378,167.62385335367,168.861023873786,163.41608244469,163.41608244469,1792624.2571575,0.0,1.0
2021-03-30,193.84,196.665,193.0,194.8,1363018,166.455982244239,168.88189098258,165.734650088414,167.280361850896,1587250.90896602,0.0,1.0
2021-03-31,192.88,195.17,192.17,194.0,1246140,165.631602637582,167.598091490962,165.021905220158,166.593378845349,1451145.06756251,0.0,1.0
2021-04-01,192.83,193.74,188.92,192.49,1282168,165.588666199735,166.370109368546,162.23103676012,165.296698422377,1493100.10832369,0.0,1.0
2021-04-05,194.4,195.9381,192.6,193.09,1009046,166.936870348123,168.257681049164,165.39115858564,165.811935676538,1175046.24347479,0.0,1.0
2021-04-06,194.04,195.005,192.685,192.92,1221601,166.627727995626,167.456401246068,165.464150529979,165.665951787859,1422569.10594269,0.0,1.0
2021-04-07,194.0,196.29,193.45,195.49,1429539,166.593378845349,168.559867698729,166.121078029035,167.872884693182,1664715.4161958,0.0,1.0
2021-04-08,192.87,194.77,191.01,194.14,1484225,165.623015350012,167.254599988188,164.025779862114,166.713600871319,1728397.92310893,0.0,1.0
2021-04-09,190.13,194.15,188.45,192.87,1317131,163.270098556011,166.722188158889,161.827434244361,165.623015350012,1533814.94373319,0.0,1.0
2021-04-12,190.77,191.56,189.85,190.78,1441890,163.819684960449,164.498080678428,163.029654504069,163.828272248019,1679098.3047392,0.0,1.0
2021-04-13,188.72,191.7888,188.03,191.25,1641356,162.059291008733,164.694557818014,161.466768166448,164.231874763778,1911378.86875803,0.0,1.0
2021-04-14,188.58,188.82,185.51,188.47,1183140,161.939068982762,162.145163884426,159.302771698972,161.844608819499,1377780.80732174,0.0,1.0
2021-04-15,191.77,191.77,187.93,188.76,1107730,164.678413717384,164.678413717384,161.380895290754,162.09364015901,1289964.9523256,0.0,1.0
2021-04-16,190.73,192.0,189.51,191.85,940626,163.785335810172,164.875921331479,162.737686726711,164.747112017939,1095370.32782918,0.0,1.0
2021-04-19,189.96,191.41,189.41,190.27,1142862,163.124114667332,164.369271364888,162.651813851018,163.390320581982,1330876.59027447,0.0,1.0
2021-04-20,194.47,194.92,189.0,189.2,1649215,167.950170281306,168.33880388354,163.226112938586,163.398838984023,1909630.93703811,1.11,1.0
2021-04-21,195.89,196.65,193.33,194.86,2021601,169.176525203913,169.832884176576,166.965631822311,168.286986069909,2340817.79025002,0.0,1.0
2021-04-22,195.07,195.685,193.3013,195.19,1097176,168.468348417619,168.999481007339,166.940845634791,168.571984044881,1270423.34260586,0.0,1.0
2021-04-23,188.54,193.68,188.44,193.24,1670020,162.828843034079,167.267902401827,162.74248001136,166.887905101864,1933721.10820747,0.0,1.0
2021-04-26,187.82,188.725,186.75,188.54,1511144,162.207029270504,162.988614626109,161.282944927412,162.828843034079,1749758.11687349,0.0,1.0
2021-04-27,186.31,188.12,186.07,187.54,992991,160.902947627449,162.46611833866,160.695676372924,161.965212806891,1149787.22228479,0.0,1.0
2021-04-28,185.07,187.22,184.61,186.46,1081875,159.832046145736,161.688851134191,159.434776241229,161.032492161527,1252706.26935124,0.0,1.0
2021-04-29,185.94,187.63,184.78,185.0,1824643,160.58340444339,162.042939527338,159.581593379851,159.771592029833,2112759.53823487,0.0,1.0
2021-04-30,182.5,182.69,177.5,179.26,4551903,157.612516461862,157.776606205028,153.29436532592,154.814354525772,5270661.97627149,0.0,1.0
2021-05-03,180.63,183.14,177.0,177.0,3206485,155.99752793702,158.165239807262,152.862550212326,152.862550212326,3712798.48603647,0.0,1.0
2021-05-04,182.6,184.74,181.09,182.0,1704339,157.698879484581,159.547048170764,156.394797841526,157.180701348268,1973459.1800345,0.0,1.0
2021-05-05,184.11,184.4799,181.46,182.33,1176726,159.002961127635,159.322417948672,156.714341025586,157.46569932324,1362534.52340484,0.0,1.0
2021-05-06,184.61,186.42,183.04,183.69,1248251,159.434776241229,160.99794695244,158.078876784544,158.640236432216,1445353.53291642,0.0,1.0
2021-05-07,183.01,185.76,182.47,185.0,979501,158.052967877728,160.427951002496,157.586607555046,159.771592029833,1134167.11129826,0.0,1.0
2021-05-10,187.99,189.07,183.61,184.0,1336983,162.353846409126,163.286567054489,158.571146014041,158.907961802644,1548096.57873232,0.0,1.0
2021-05-11,185.94,189.17,185.39,188.69,872958,160.58340444339,163.372930077208,160.108407818436,162.958387568157,1010800.6557877,0.0,1.0
2021-05-12,181.98,186.52,181.79,186.35,1128581,157.163428743724,161.084309975159,156.999339000558,160.937492836537,1306787.28519532,0.0,1.0
2021-05-13,182.63,184.22,181.14,181.52,969591,157.724788391396,159.097960452626,156.437979352886,156.766158839217,1122692.29292344,0.0,1.0
2021-05-14,181.32,184.43,181.19,182.86,986839,156.59343279378,159.279322800335,156.481160864245,157.92342334365,1142663.80324927,0.0,1.0
2021-05-17,180.68,183.23,180.5412,181.25,1126804,156.040709448379,158.242966527709,155.920837572845,156.532978677877,1304729.69162801,0.0,1.0
2021-05-18,181.66,182.465,179.77,180.0,1103430,156.887067071024,157.58228940391,155.254805941638,155.453440893891,1277664.86774372,0.0,1.0
2021-05-19,180.66,181.5099,179.4838,181.0,868587,156.023436843835,156.757436173923,155.007634970617,156.317071121079,1005739.46193136,0.0,1.0
2021-05-20,180.99,182.37,180.45,180.73,834000,156.308434818808,157.500244532327,155.842074496126,156.083890959739,965691.072109931,0.0,1.0
2021-05-21,178.35,181.895,178.07,180.48,2113964,154.02845101903,157.090020174413,153.786634555418,155.867983402942,2447765.18172879,0.0,1.0
2021-05-24,178.82,180.71,177.6,178.26,1100632,154.434357225809,156.066618355195,153.380728348639,153.950724298584,1274425.05525,0.0,1.0
2021-05-25,178.65,178.94,176.46,178.5,1375517,154.287540087187,154.537992853072,152.396189889645,154.157995553109,1592715.21155329,0.0,1.0
2021-05-26,177.61,179.22,177.26,178.04,1306970,153.389364650911,154.779809316684,153.087094071395,153.760725648602,1513344.43706897,0.0,1.0
2021-05-27,176.48,178.29,176.05,177.056,1780312,152.413462494188,153.976633205399,152.042101496497,152.910913505049,2061428.54193068,0.0,1.0
2021-05-28,176.73,178.02,175.55,175.8,933228,152.629370050985,153.743453044058,151.610286382903,151.8261939397,1080587.46743766,0.0,1.0
2021-06-01,176.66,178.35,175.98,177.5,1250678,152.568915935082,154.02845101903,151.981647380594,153.29436532592,1448163.76341044,0.0,1.0
2021-06-02,177.88,178.64,176.01,176.5,962508,153.622544812252,154.278903784915,152.00755628741,152.430735098732,1114490.86622828,0.0,1.0
2021-06-03,178.72,180.11,177.76,179.0,1253526,154.34799420309,155.548440218882,153.518909184989,154.589810666703,1451461.47105237,0.0,1.0
2021-06-04,179.01,179.705,177.94,178.54,1202604,154.598446968975,155.198669976871,153.674362625883,154.192540762196,1392498.73631138,0.0,1.0
2021-06-07,178.64,179.57,177.88,179.0,867271,154.278903784915,155.0820798962,153.622544812252,154.589810666703,1004215.66163052,0.0,1.0
2021-06-08,175.75,179.05,175.67,178.2,1348601,151.783012428341,154.632992178062,151.713922010166,153.898906484952,1561549.09536994,0.0,1.0
2021-06-09,175.7,179.0,175.25,175.4,1201269,151.739830916982,154.589810666703,151.351197314747,151.480741848825,1390952.93585423,0.0,1.0
2021-06-10,176.32,177.36,175.26,175.64,1283205,152.275281657838,153.173457094114,151.359833617019,151.68801310335,1485826.8731257,0.0,1.0
2021-06-11,176.16,177.27,175.27,176.39,982972,152.137100821488,153.095730373667,151.368469919291,152.335735773741,1138186.19248687,0.0,1.0
2021-06-14,174.23,176.38,173.16,176.0,1503749,150.470294483015,152.32709947147,149.546210139923,151.998919985138,1741195.42445352,0.0,1.0
2021-06-15,173.52,174.94,173.38,174.41,1114841,149.857117021711,151.083471944318,149.736208789905,150.625747923909,1290877.69846776,0.0,1.0
2021-06-16,174.15,175.6,173.35,175.04,1512502,150.40120406484,151.653467894263,149.710299883089,151.169834967037,1751330.54909882,0.0,1.0
2021-06-17,175.45,175.94,172.35,173.11,1509734,151.523923360184,151.947102171507,148.846669655901,149.503028628564,1748125.47369403,0.0,1.0
2021-06-18,172.98,175.25,172.96,174.71,2753295,149.390756699029,151.351197314747,149.373484094486,150.884836992065,3188048.44170855,0.0,1.0
2021-06-21,172.92,173.83,172.46,173.23,1124209,149.338938885398,150.124842392139,148.941668980892,149.606664255826,1301724.93343602,0.0,1.0
2021-06-22,174.58,175.27,173.43,173.56,1276601,150.772565062531,151.368469919291,149.779390301264,149.891662230799,1478180.08195037,0.0,1.0
2021-06-23,172.72,174.45,172.62,174.03,1114520,149.16621283996,150.660293132996,149.079849817242,150.297568437577,1290506.01161627,0.0,1.0
2021-06-24,172.46,173.1,170.5,172.0,1220710,148.941668980892,149.494392326292,147.248953735602,148.544399076385,1413463.72738047,0.0,1.0
2021-06-25,176.65,176.81,172.49,173.0,2109312,152.56027963281,152.698460469161,148.967577887707,149.408029303573,2442378.61713951,0.0,1.0
2021-06-28,179.48,180.45,177.0,177.1,1286963,155.004353175753,155.842074496126,152.862550212326,152.948913235045,1490178.27246501,0.0,1.0
2021-06-29,179.4,181.96,178.94,179.48,1364013,154.935262757578,157.14615613918,154.537992853072,155.004353175753,1579394.69585358,0.0,1.0
2021-06-30,179.91,181.7,179.44,179.63,1106421,155.375714173444,156.921612280111,154.969807966666,155.133897709832,1281128.15550953,0.0,1.0
2021-07-01,178.85,180.575,178.54,179.76,1001321,154.460266132625,155.950028274524,154.192540762196,155.246169639366,1159432.55397625,0.0,1.0
2021-07-02,179.29,180.85,178.74,178.74,708598,154.840263432587,156.187526587001,154.365266807634,154.365266807634,820487.72459827,0.0,1.0
2021-07-06,181.3,182.03,179.22,179.61,1067703,156.576160189236,157.206610255083,154.779809316684,155.116625105288,1236296.46854316,0.0,1.0
2021-07-07,185.37,187.39,181.27,181.27,2007897,160.091135213892,161.835668272813,156.55025128242,156.55025128242,2324949.88802916,0.0,1.0
2021-07-08,181.88,185.83,181.32,183.6,1365238,157.077065721005,160.488405118399,156.59343279378,158.562509711769,1580813.12698468,0.0,1.0
2021-07-09,180.88,182.81,180.11,182.07,1103729,156.213435493817,157.88024183229,155.548440218882,157.241155464171,1278011.08073001,0.0,1.0
2021-07-12,179.8,181.0,178.56,180.0,826292,155.280714848453,156.317071121079,154.20981336674,155.453440893891,956765.956062187,0.0,1.0
2021-07-13,178.95,180.62,178.3,179.5,968236,154.546629155343,155.988891634748,153.985269507671,155.021625780297,1121123.334407,0.0,1.0
2021-07-14,180.6,181.395,178.05,178.82,813352,155.971619030204,156.658205060819,153.769361950874,154.434357225809,941782.691705947,0.0,1.0
2021-07-15,181.57,181.74,178.89,181.34,893673,156.809340350577,156.956157489199,154.494811341712,156.610705398323,1034786.61569029,0.0,1.0
2021-07-16,186.32,187.13,181.75,182.35,1376750,160.911583929721,161.611124413744,156.964793791471,157.482971927784,1594142.9059081,0.0,1.0
2021-07-19,187.74,191.75,185.17,186.28,2103446,162.137938852328,165.601096063354,159.918409168455,160.877038720634,2435586.35835175,0.0,1.0
2021-07-20,182.39,189.81,182.28,187.55,1831525,157.517517136871,163.925653422608,157.42251781188,161.973849109163,2120728.22643423,0.0,1.0
2021-07-21,178.84,182.88,178.745,182.45,1265992,154.451629830353,157.940695948193,154.36958495877,157.569334950502,1465895.88940359,0.0,1.0
2021-07-22,180.71,184.56,177.34,178.18,2271248,156.066618355195,159.39159472987,153.15618448957,153.881633880408,2629884.79154381,0.0,1.0
2021-07-23,184.77,185.09,178.77,180.0,1082631,159.572957077579,159.84931875028,154.39117571445,155.453440893891,1253581.64399215,0.0,1.0
2021-07-26,185.62,187.45,183.41,184.44,1334535,160.307042770689,161.887486086444,158.398419968603,159.287959102607,1545262.03227606,0.0,1.0
2021-07-27,182.83,186.32,182.02,184.39,1587562,158.899325500372,161.932518335226,158.195346647584,160.255136624261,1826653.19406482,1.16,1.0
2021-07-28,181.71,183.645,181.05,181.86,992535,157.925922642196,159.607649901635,157.352310243628,158.056289096416,1142013.49488783,0.0,1.0
2021-07-29,182.84,184.29,181.37,182.305,1026072,158.90801659732,160.168225654781,157.630425345964,158.443042910602,1180601.25912593,0.0,1.0
2021-07-30,180.89,183.79,180.4,183.39,1291557,157.213252692459,159.733670807381,156.787388942007,159.386026929461,1486069.02871622,0.0,1.0
2021-08-02,181.2,181.84,178.91,180.89,1507647,157.482676697848,158.03890690252,155.492415496754,157.213252692459,1734702.77574812,0.0,1.0
2021-08-03,164.06,166.39,159.3202,163.22,9873059,142.586136528967,144.611162117852,138.466730397552,141.856084385335,11359968.7807723,0.0,1.0
2021-08-04,165.61,166.9,162.5,162.51,2556103,143.933256555908,145.054408062201,141.230325405079,141.239016502027,2941059.12670413,0.0,1.0
2021-08-05,163.56,166.225,162.74,166.06,1969300,142.151581681567,144.46775901821,141.438911731831,144.324355918568,2265881.98449688,0.0,1.0
2021-08-06,162.58,164.35,161.74,163.16,1542292,141.299854180663,142.838178340459,140.56980203703,141.803937803647,1774565.40782697,0.0,1.0
2021-08-09,164.85,165.31,162.58,163.13,1329419,143.27273318786,143.672523647468,141.299854180663,141.777864512803,1529633.14982372,0.0,1.0
2021-08-10,164.84,165.85,163.17,164.34,1124150,143.264042090912,144.14184288266,141.812628900595,142.829487243511,1293450.07508869,0.0,1.0
2021-08-11,166.52,166.75,164.1,164.8,1183335,144.724146378176,144.924041607981,142.620900916759,143.22927770312,1361548.49851451,0.0,1.0
2021-08-12,166.76,167.46,165.67,166.55,1086280,144.932732704929,145.541109491289,143.985403137596,144.750219669021,1249876.74915923,0.0,1.0
2021-08-13,168.45,169.255,166.65,167.05,1027214,146.401528089141,147.101161393456,144.837130638501,145.184774516421,1181915.24746001,0.0,1.0
2021-08-16,169.89,171.8,168.5001,168.63,1527273,147.653046049654,149.313045566723,146.445070484851,146.557967834206,1757284.50520922,0.0,1.0
2021-08-17,171.22,172.0,169.365,170.0,1551970,148.808961943739,149.486867505683,147.196763459884,147.748648116082,1785700.94118703,0.0,1.0
2021-08-18,168.44,171.4865,167.09,171.3,978487,146.392836992193,149.040579677403,145.219538904213,148.878490719323,1125849.82753486,0.0,1.0
2021-08-19,171.1,171.44,168.64,168.86,1130018,148.704668780363,149.000166076595,146.566658931154,146.75786306401,1300201.81199268,0.0,1.0
2021-08-20,170.06,173.03,169.98,171.73,1050920,147.80079469777,150.382050491328,147.731265922186,149.252207888087,1209191.43611815,0.0,1.0
2021-08-23,168.2,169.7,167.75,169.58,1139975,146.184250665441,147.487915207642,145.793151302781,147.383622044266,1311658.36351843,0.0,1.0
2021-08-24,166.69,168.44,166.45,167.6,1168486,144.871895026293,146.392836992193,144.66330869954,145.662784848561,1344463.19836329,0.0,1.0
2021-08-25,164.83,166.24,164.5,166.24,1746548,143.255350993964,144.480795663632,142.96854479468,144.480795663632,2009582.92198195,0.0,1.0
2021-08-26,165.0,166.25,164.27,164.56,1078715,143.40309964208,144.48948676058,142.768649564875,143.020691376368,1241172.43939804,0.0,1.0
2021-08-27,164.86,166.2,164.266,164.266,735912,143.281424284808,144.44603127584,142.765173126096,142.765173126096,846742.366818193,0.0,1.0
2021-08-30,166.84,166.86,164.86,165.03,1009717,145.002261480513,145.019643674409,143.281424284808,143.429172932924,1161783.15124168,0.0,1.0
2021-08-31,168.05,168.12,165.955,166.51,1056939,146.053884211221,146.114721889857,144.233099400614,144.715455281228,1216116.91403654,0.0,1.0
2021-09-01,170.8,171.43,167.64,167.99,2324059,148.443935871923,148.991474979647,145.697549236353,146.001737629533,2674068.66348846,0.0,1.0
2021-09-02,170.0,171.88,169.8,170.82,1499723,147.748648116082,149.382574342307,147.574826177122,148.461318065819,1725585.3996017,0.0,1.0
2021-09-03,169.51,170.58,166.8678,167.43,1516868,147.32278436563,148.252731739066,145.026422730028,145.515036200445,1745312.483654,0.0,1.0
2021-09-07,168.13,169.7,166.72,169.7,1143949,146.123412986805,147.487915207642,144.897968317137,147.487915207642,1316230.85882457,0.0,1.0
2021-09-08,169.75,171.72,168.05,168.41,1016472,147.531370692382,149.243516791139,146.053884211221,146.366763701349,1169555.47277993,0.0,1.0
2021-09-09,168.93,169.95,168.06,169.54,934782,146.818700742646,147.705192631342,146.062575308169,147.348857656474,1075562.73459197,0.0,1.0
2021-09-10,169.68,170.16,168.0,168.52,885661,147.470533013746,147.88770566725,146.010428726481,146.462365767777,1019043.97718555,0.0,1.0
2021-09-13,171.21,172.44,169.77,170.23,1252675,148.800270846791,149.869275771395,147.548752886278,147.948543345886,1441331.29280944,0.0,1.0
2021-09-14,172.24,172.44,170.0,172.0,1241252,149.695453832435,149.869275771395,147.748648116082,149.486867505683,1428187.95766045,0.0,1.0
2021-09-15,168.92,173.205,168.88,172.15,1590141,146.810009645698,150.534144687918,146.775245257906,149.617233959903,1829620.59854255,0.0,1.0
2021-09-16,166.61,169.31,165.99,168.75,1589726,144.802366250709,147.14896242667,144.263518239932,146.662260997582,1829143.09840364,0.0,1.0
2021-09-17,166.09,168.375,165.85,166.25,2546771,144.350429209412,146.336344862031,144.14184288266,144.48948676058,2930321.70189363,0.0,1.0
2021-09-20,164.78,167.25,163.73,166.19,1471970,143.211895509224,145.358596455381,142.299330329683,144.437340178892,1693652.72163706,0.0,1.0
2021-09-21,163.77,166.26,163.23,164.8,1268391,142.334094717475,144.498177857528,141.864775482283,143.22927770312,1459414.16554003,0.0,1.0
2021-09-22,162.19,165.0,161.98,165.0,1055204,140.96090139969,143.40309964208,140.778388363782,143.40309964208,1214120.61827505,0.0,1.0
2021-09-23,162.39,163.32,161.66,162.5,1456116,141.134723338651,141.942995354815,140.500273261446,141.230325405079,1675411.06572775,0.0,1.0
2021-09-24,164.56,165.06,162.32,162.52,1163802,143.020691376368,143.455246223768,141.073885660014,141.247707598975,1339073.77510863,0.0,1.0
2021-09-27,164.87,165.74,163.1,164.34,841501,143.290115381756,144.046240816232,141.751791221959,142.829487243511,968233.359993961,0.0,1.0
2021-09-28,166.66,167.09,164.38,165.51,984473,144.845821735449,145.219538904213,142.864251631303,143.846345586428,1132737.33556268,0.0,1.0
2021-09-29,168.11,169.31,166.11,166.69,1367973,146.106030792909,147.14896242667,144.367811403308,144.871895026293,1573993.48803035,0.0,1.0
2021-09-30,165.61,168.38,165.57,168.04,1128479,143.933256555908,146.340690410505,143.898492168116,146.045193114273,1298431.0343691,0.0,1.0
2021-10-01,164.52,165.64,162.3,165.18,1898125,142.985926988576,143.959329846752,141.056503466118,143.559539387144,2183987.83416601,0.0,1.0
2021-10-04,163.73,165.82,163.0,164.71,1018139,142.299330329683,144.115769591816,141.664880252479,143.151057830588,1171473.5275548,0.0,1.0
2021-10-05,162.62,164.1395,161.88,163.73,1078100,141.334618568455,142.655230749704,140.691477394302,142.299330329683,1240464.81871024,0.0,1.0
2021-10-06,165.17,165.62,162.115,162.69,957075,143.550848290196,143.941947652856,140.89571817258,141.395456247091,1101213.12157231,0.0,1.0
2021-10-07,165.06,166.59,164.09,164.79,828764,143.455246223768,144.784984056813,142.612209819811,143.220586606172,953578.132838863,0.0,1.0
2021-10-08,163.48,165.09,162.37,164.55,726051,142.082052905983,143.481319514612,141.117341144755,143.01200027942,835396.273155917,0.0,1.0
2021-10-11,162.19,164.109,162.05,163.51,642059,140.96090139969,142.628722904013,140.839226042418,142.108126196827,738754.847450408,0.0,1.0
2021-10-12,162.96,164.53,162.19,162.19,850268,141.630115864687,142.994618085524,140.96090139969,140.96090139969,978320.694253894,0.0,1.0
2021-10-13,160.73,162.91,160.05,162.47,1002691,139.692001245282,141.586660379947,139.101006652817,141.204252114235,1153699.0163597,0.0,1.0
2021-10-14,163.54,163.64,160.55,161.26,957487,142.134199487671,142.221110457151,139.535561500218,140.152629383526,1101687.16990299,0.0,1.0
2021-10-15,163.24,164.12,162.43,163.58,828052,141.873466579231,142.638283110655,141.169487726443,142.168963875463,952758.903684869,0.0,1.0
2021-10-18,160.56,163.2399,160.4,163.23,962929,139.544252597166,141.873379668261,139.405195045998,141.864775482283,1107948.75003788,0.0,1.0
2021-10-19,158.99,160.28,156.23,160.0,2656194,138.179750376329,139.300901882621,135.78100761868,139.057551168077,3056224.10599132,0.0,1.0
2021-10-20,161.04,163.1,159.305,159.36,1692709,139.96142525067,141.751791221959,138.453519930191,138.501320963405,1947635.62082757,0.0,1.0
2021-10-21,160.06,161.99,159.79,161.01,989494,139.109697749765,140.78707946073,138.875038132169,139.935351959826,1138514.5119422,0.0,1.0
2021-10-22,161.44,161.94,160.12,160.12,726047,140.30906912859,140.74362397599,139.161844331453,139.161844331453,835391.670744939,0.0,1.0
2021-10-25,161.64,161.99,158.605,160.75,1114132,140.48289106755,140.78707946073,137.845143143831,139.709383439178,1281923.33679555,0.0,1.0
2021-10-26,161.21,161.85,160.2,160.88,1012658,141.117341144755,141.677573750254,140.2332240642,140.828471207544,1156842.91424214,1.16,1.0
2021-10-27,159.57,162.9,159.36,161.5,925132,139.681745093161,142.596705368653,139.497918769481,141.371196544122,1056854.73174424,0.0,1.0
2021-10-28,161.86,161.96,159.36,159.76,1121707,141.686327384715,141.773863729325,139.497918769481,139.848064147919,1281418.59818992,0.0,1.0
2021-10-29,163.01,164.1,161.41,161.9,2131206,142.692995347723,143.647141503965,141.292413833973,141.721341922559,2434652.72568857,0.0,1.0
2021-11-01,163.4,164.124,162.39,162.68,1423663,143.0343870917,143.668150226671,142.150270011145,142.404125410512,1626367.88907874,0.0,1.0
2021-11-02,165.39,168.67,163.88,167.0,2600655,144.776360349426,147.647552452613,143.454561545825,146.185695497637,2970943.11123636,0.0,1.0
2021-11-03,165.36,166.98,163.13,164.0,1210777,144.750099446043,146.168188228715,142.798038961254,143.559605159356,1383170.61947603,0.0,1.0
2021-11-04,164.44,166.56,163.62,165.36,1017856,143.944765075637,145.800535581355,143.22696704984,144.750099446043,1162781.01917809,0.0,1.0
2021-11-05,163.26,163.99,161.29,163.34,1310636,142.911836209246,143.550851524895,141.187370220442,142.981865284934,1497247.80700954,0.0,1.0
2021-11-08,164.27,164.578,162.03,163.13,934498,143.795953289801,144.065565231198,141.835139170551,142.798038961254,1067554.28750225,0.0,1.0
2021-11-09,166.15,166.32,163.95,164.75,1008127,145.441636568457,145.590448354293,143.515836987051,144.216127743926,1151666.77852363,0.0,1.0
2021-11-10,165.44,166.85,164.81,166.65,817907,144.820128521731,146.054390980723,144.268649550692,145.879318291504,934362.753722425,0.0,1.0
2021-11-11,165.94,166.01,162.977,165.14,850708,145.257810244777,145.319085686004,142.664108354002,144.557519487902,971834.046528151,0.0,1.0
2021-11-12,166.04,166.98,165.01,166.25,794156,145.345346589387,146.168188228715,144.44372223991,145.529172913066,907230.023762098,0.0,1.0
2021-11-15,169.88,169.94,166.04,166.04,1274329,148.706742222386,148.759264029152,145.345346589387,145.345346589387,1455771.32068603,0.0,1.0
2021-11-16,169.91,171.0,169.06,170.0,996342,148.733003125769,149.687149282011,147.98894419659,148.811785835918,1138203.79917192,0.0,1.0
2021-11-17,169.25,172.185,168.72,170.17,1483488,148.155263251347,150.724454965632,147.691320624918,148.960597621753,1694710.93020867,0.0,1.0
2021-11-18,165.77,169.0,164.78,169.0,976487,145.108998458941,147.936422389824,144.242388647309,147.936422389824,1115521.79195698,0.0,1.0
2021-11-19,166.98,171.46,166.32,168.64,1292850,146.168188228715,150.089816467214,145.590448354293,147.62129154923,1476929.38946609,0.0,1.0
2021-11-22,167.61,168.86,165.93,166.43,827061,146.719667199754,147.813871507371,145.249056610316,145.686738333363,944820.124361844,0.0,1.0
2021-11-23,168.84,169.08,166.29,167.98,848061,147.796364238449,148.006451465511,145.56418745091,147.043551674808,968810.1596937,0.0,1.0
2021-11-24,168.07,168.84,166.65,168.84,849764,147.122334384957,147.796364238449,145.879318291504,147.796364238449,970755.637320849,0.0,1.0
2021-11-26,174.21,174.46,169.28,169.53,2355183,152.497065943972,152.715906805495,148.18152415473,148.400365016254,2690520.16109441,0.0,1.0
2021-11-29,169.16,173.365,169.06,171.96,1388903,148.076480541199,151.757383832023,147.98894419659,150.527498190261,1586658.66869135,0.0,1.0
2021-11-30,162.85,169.66,162.62,169.66,2794829,142.552937196348,148.514162264246,142.351603603747,148.514162264246,3192764.11697577,0.0,1.0
2021-12-01,165.76,166.97,162.24,163.0,1576080,145.100244824481,146.159434594254,142.018965494231,142.684241713262,1800486.42313471,0.0,1.0
2021-12-02,166.47,168.04,165.97,166.29,1663891,145.721752871207,147.096073481574,145.28407114816,145.56418745091,1900800.18468354,0.0,1.0
2021-12-03,168.16,169.66,166.22,166.22,1205580,147.201117095105,148.514162264246,145.502912009684,145.502912009684,1377233.65692271,0.0,1.0
2021-12-06,168.73,169.58,167.15,168.16,1127557,147.700074259379,148.444133188558,146.317000014551,147.201117095105,1288101.53660379,0.0,1.0
2021-12-07,165.26,168.37,163.895,167.79,1689986,144.662563101434,147.384943418785,143.467691997516,146.877232620051,1930610.65953996,0.0,1.0
2021-12-08,167.78,168.21,165.0,165.41,904891,146.86847898559,147.24488526741,144.434968605449,144.793867618348,1033731.76483224,0.0,1.0
2021-12-09,166.92,167.89,165.77,167.62,732270,146.115666421949,146.96476896466,145.108998458941,146.728420834215,836532.532021761,0.0,1.0
2021-12-10,168.53,169.09,167.12,167.65,794230,147.52500157016,148.015205099972,146.290739111168,146.754681737598,907314.560077078,0.0,1.0
2021-12-13,172.08,173.27,166.21,167.67,1922887,150.632541803792,151.674224304644,145.494158375223,146.772189006519,2196672.71757921,0.0,1.0
2021-12-14,172.67,173.92,171.1568,173.0,1244725,151.149006236988,152.243210544605,149.824406270359,151.437876174198,1421952.22516392,0.0,1.0
2021-12-15,176.13,177.8442,173.08,173.08,1728303,154.177763760471,155.678311779765,151.507905249886,151.507905249886,1974383.33495952,0.0,1.0
2021-12-16,178.17,179.05,174.67,175.34,1659444,155.963505190503,156.733825023065,152.899733129175,153.486226638058,1895720.00910636,0.0,1.0
2021-12-17,174.16,180.73,173.282,178.63,2549905,152.453297771667,158.204435612502,151.684728665997,156.366172375706,2912967.19251772,0.0,1.0
2021-12-20,176.6,179.51,174.2001,174.86,1901082,154.589184580136,157.136492208268,152.488399845855,153.066052183933,2171763.06422629,0.0,1.0
2021-12-21,171.16,175.91,170.0693,175.5,1355287,149.827207433386,153.985183802331,148.872448522732,153.626284789433,1548256.33403823,0.0,1.0
2021-12-22,170.77,171.58,169.36,171.05,687606,149.48581568941,150.194860080745,148.251553230418,149.730917454316,785509.154018809,0.0,1.0
2021-12-23,169.83,171.18,169.42,170.96,616674,148.662974050082,149.844714702308,148.304075037183,149.652134744167,704477.668963614,0.0,1.0
2021-12-27,170.89,171.05,169.4,169.5,599689,149.590859302941,149.730917454316,148.286567768261,148.374104112871,685074.299910684,0.0,1.0
2021-12-28,171.93,172.06,170.77,171.65,559493,150.501237286878,150.61503453487,149.48581568941,150.256135521972,639155.087520247,0.0,1.0
2021-12-29,171.38,173.1899,170.8601,172.44,704037,150.019787391527,151.604107692612,149.564685935903,150.947672644386,804279.643092033,0.0,1.0
2021-12-30,172.32,172.84,171.01,172.0,727858,150.842629030855,151.297818022823,149.695902916472,150.562512728105,831492.3398368,0.0,1.0
2021-12-31,174.36,174.81,172.34,172.73,655869,152.628370460886,153.022284011628,150.860136299777,151.201528043753,749253.356336569,0.0,1.0
2022-01-03,174.93,175.04,171.11,174.0,1039382,153.127327625159,153.223617604229,149.783439261081,152.313239620292,1187371.94777588,0.0,1.0
2022-01-04,175.59,176.37,173.69,173.92,964795,153.705067499581,154.387850987534,152.041876952003,152.243210544605,1102165.0541903,0.0,1.0
2022-01-05,177.43,178.07,175.918,176.0,913657,155.315736240393,155.875968845893,153.9921867099,154.063966512479,1043745.89100934,0.0,1.0
2022-01-06,178.54,179.95,176.79,177.97,1341173,156.287389665557,157.521652124549,154.755503634893,155.788432501284,1532132.74552996,0.0,1.0
2022-01-07,179.9,180.57,178.23,179.04,1129148,157.477883952244,158.064377461127,156.016026997268,156.725071388604,1289919.06737584,0.0,1.0
2022-01-10,179.7,182.23,179.4,180.58,1510886,157.302811263026,159.517480781643,157.040202229198,158.073131095588,1726009.92963829,0.0,1.0
2022-01-11,179.57,180.87,178.6,179.75,1276570,157.189014015034,158.326986494955,156.339911472323,157.34657943533,1458331.40017072,0.0,1.0
2022-01-12,182.01,182.455,178.075,178.7,1707134,159.324900823502,159.714437557014,155.880345663124,156.427447816932,1950200.23696237,0.0,1.0
2022-01-13,182.97,183.41,181.621,182.2,1251935,160.165249731752,160.550409648033,158.984384442972,159.49121987826,1430188.80396119,0.0,1.0
2022-01-14,186.6,186.8599,182.61,183.3,1762947,163.342819041072,163.570326000712,159.850118891158,160.454119668963,2013960.03896126,0.0,1.0
2022-01-18,181.01,185.72,180.71,185.72,1140401,158.449537377408,162.572499208509,158.18692834358,162.572499208509,1302774.29916581,0.0,1.0
2022-01-19,181.13,182.89,179.27,181.46,1472553,158.55458099094,160.095220656064,156.926404981206,158.843450928151,1682218.97609657,0.0,1.0
2022-01-20,175.98,181.345,175.7601,181.0,1671355,154.046459243557,158.74278413185,153.853966821761,158.440783742948,1909326.92867007,0.0,1.0
2022-01-21,178.6,180.42,175.97,177.06,1224010,156.339911472323,157.933072944213,154.037705609097,154.991851765339,1398287.768883,0.0,1.0
2022-01-24,176.95,182.34,174.75,179.5,2305473,154.895561786268,159.613770760713,152.969762204862,157.127738573807,2633732.32031601,0.0,1.0
2022-01-25,174.53,175.93,171.72,175.55,1394810,153.79260384419,155.026257917312,151.31648388314,154.691408954607,1582886.19358204,1.16,1.0
2022-01-26,164.72,170.0,164.13,166.56,2690750,145.148213517533,149.800851736162,144.62831644386,146.769587442207,3053570.75542967,0.0,1.0
2022-01-27,165.47,166.96,162.92,164.75,1751489,145.809099628134,147.122060034527,143.562086852091,145.174648961957,1987659.79331292,0.0,1.0
2022-01-28,166.94,167.0,164.725,165.0,1105122,147.104436404911,147.157307293759,145.152619424937,145.394944332157,1254136.66092426,0.0,1.0
2022-01-31,167.86,168.3,164.8,166.26,1464839,147.915123367248,148.3028432188,145.218708035997,146.505232997966,1662357.90460386,0.0,1.0
2022-02-01,168.74,169.16,165.54,168.57,1533208,148.690563070353,149.060659292289,145.87078233179,148.540762218617,1739945.78121,0.0,1.0
2022-02-02,166.99,167.41,165.11,165.15,1314741,147.148495478951,147.518591700887,145.491874295045,145.527121554277,1492020.68886532,0.0,1.0
2022-02-03,165.34,167.7,164.97,167.41,1296829,145.69454603563,147.77413433032,145.368508887733,147.518591700887,1471693.43461603,0.0,1.0
2022-02-04,141.41,147.99,140.06,144.92,8739272,124.607873200063,130.406047343733,123.418278200981,127.700820197674,9917675.51907286,0.0,1.0
2022-02-07,146.21,146.63,138.61,140.26,3725995,128.837544307907,129.207640529844,122.14056505382,123.594514497142,4228408.20101355,0.0,1.0
2022-02-08,143.22,146.17,143.16,145.17,1977060,126.202811680312,128.802297048675,126.149940791464,127.921115567874,2243646.78908475,0.0,1.0
2022-02-09,142.83,144.68,140.51,143.95,2177529,125.8591509028,127.489336642282,123.814809867342,126.846074161297,2471147.03093934,0.0,1.0
2022-02-10,141.38,143.58,141.101,142.24,1353976,124.581437755639,126.520037013401,124.335588122495,125.339253829128,1536546.13663612,0.0,1.0
2022-02-11,144.04,145.04,141.155,141.82,1688172,126.925380494569,127.80656197537,124.383171922458,124.969157607191,1915805.12843454,0.0,1.0
2022-02-14,142.95,144.695,140.3,144.18,1499808,125.964892680496,127.502554364494,123.629761756374,127.048745901881,1702042.12489435,0.0,1.0
2022-02-15,142.64,144.59,141.92,143.08,914753,125.691726421448,127.41003030901,125.057275755271,126.079446273,1038098.30316512,0.0,1.0
2022-02-16,141.28,143.4,139.925,142.63,1011678,124.493319607559,126.361424346857,123.299318701073,125.68291460664,1148092.67108114,0.0,1.0
2022-02-17,146.01,146.26,140.72,141.09,2399109,128.661308011747,128.881603381947,123.99985797831,124.325895126206,2722604.88023344,0.0,1.0
2022-02-18,150.55,150.63,145.55,145.86,2314393,132.661871934583,132.732366453047,128.255964530579,128.529130789627,2626465.77399281,0.0,1.0
2022-02-22,148.5,151.29,147.76,150.45,1793300,130.855449898941,133.313946230376,130.203375603149,132.573753786503,2035108.58894808,0.0,1.0
2022-02-23,147.54,148.868,147.15,148.868,1087826,130.009515677373,131.179724683876,129.66585489986,131.179724683876,1234508.46812079,0.0,1.0
2022-02-24,143.24,146.73,140.82,146.245,1716004,126.220435309928,129.295758677924,124.08797612639,128.868385659735,1947389.99557757,0.0,1.0
2022-02-25,147.58,147.66,143.18,143.96,1230380,130.044762936605,130.115257455069,126.16756442108,126.854885976105,1396284.45082804,0.0,1.0
2022-02-28,145.79,147.14,144.29,146.37,1064789,128.467448085971,129.657043085052,127.145675864769,128.978533344835,1208365.15882308,0.0,1.0
2022-03-01,144.88,146.699,143.82,145.28,833759,127.665572938442,129.268442052019,126.731520568793,128.018045530762,946183.071439668,0.0,1.0
2022-03-02,144.82,145.41,142.16,143.99,940139,127.612702049594,128.132599123267,125.268759310663,126.881321420529,1066907.35164504,0.0,1.0
2022-03-03,145.45,146.4,143.54,145.08,1050095,128.167846382499,129.004968789259,126.484789754169,127.841809234602,1191689.81972421,0.0,1.0
2022-03-04,144.74,145.835,143.72,143.72,1027754,127.54220753113,128.507101252607,126.643402420713,126.643402420713,1166336.35907307,0.0,1.0
2022-03-07,145.49,147.5,141.95,144.4,1868151,128.203093641731,129.974268418141,125.083711199695,127.242605827658,2120052.49849547,0.0,1.0
2022-03-08,138.44,145.445,138.4,144.72,1644709,121.990764202084,128.163440475095,121.955516942852,127.524583901514,1866481.57710377,0.0,1.0
2022-03-09,137.27,139.445,137.05,138.44,1286642,120.959781869547,122.876351590289,120.765921943771,121.990764202084,1460132.81943976,0.0,1.0
2022-03-10,133.45,136.85,131.28,136.78,2026629,117.593668612887,120.58968564761,115.681504799549,120.528002943954,2299899.67351321,0.0,1.0
2022-03-11,130.16,134.18,130.06,133.4,1596310,114.694581541052,118.236931093872,114.606463392972,117.549609538847,1811556.45548636,0.0,1.0
2022-03-14,127.62,131.085,127.02,130.57,1777700,112.456380579818,115.509674410793,111.927671691337,115.05586594818,2017405.08480063,0.0,1.0
2022-03-15,130.63,131.11,127.29,127.43,1532934,115.108736837028,115.531703947813,112.165590691153,112.288956098465,1739634.83504742,0.0,1.0
2022-03-16,131.56,131.56,128.58,130.6,1303001,115.928235614173,115.928235614173,113.302314801387,115.082301392604,1478697.66715437,0.0,1.0
2022-03-17,132.83,134.76,131.43,132.15,1046162,117.047336094791,118.748016352736,115.813682021669,116.448132687846,1187226.49396704,0.0,1.0
2022-03-18,133.83,134.41,132.31,133.42,1876730,117.928517575592,118.439602834456,116.589121724774,117.567233168463,2129788.29093654,0.0,1.0
2022-03-21,133.88,135.16,132.77,134.02,966279,117.972576649632,119.100488945057,116.994465205943,118.095942056944,1096572.06949208,0.0,1.0
2022-03-22,136.14,136.65,133.26,134.53,1107633,119.964046796242,120.41344935145,117.426244131535,118.545344612152,1256986.24418799,0.0,1.0
2022-03-23,135.79,138.48,135.74,137.06,1132775,119.655633277961,122.026011461316,119.611574203921,120.774733758579,1285518.3917056,0.0,1.0
2022-03-24,134.1,136.01,133.16,136.01,1062222,118.166436575408,119.849493203738,117.338125983455,119.849493203738,1205452.02451882,0.0,1.0
2022-03-25,136.46,136.51,133.51,134.0,1077087,120.246024870098,120.290083944138,117.646539501735,118.078318427328,1222321.42125931,0.0,1.0
2022-03-28,138.63,138.67,136.5,136.5,931121,122.158188683436,122.193435942668,120.28127212933,120.28127212933,1056673.36443981,0.0,1.0
2022-03-29,139.69,141.59,138.82,140.42,1316506,123.092241053085,124.766485866607,122.325613164788,123.73550353407,1494023.681482,0.0,1.0
2022-03-30,139.5,140.15,137.79,138.13,919482,122.924816571733,123.497584534254,121.417996239563,121.717597943036,1043464.96156982,0.0,1.0
2022-03-31,139.03,140.47,138.05,139.93,1141154,122.510661275756,123.77956260811,121.647103424572,123.303724608477,1295027.21614479,0.0,1.0
2022-04-01,142.83,142.95,137.56,139.43,1388367,125.8591509028,125.964892680496,121.215324498979,122.863133868077,1575574.41940114,0.0,1.0
2022-04-04,145.0,145.54,140.55,141.93,1510261,127.771314716138,128.247152715771,123.850057126574,125.066087570079,1713904.60751314,0.0,1.0
2022-04-05,144.2,146.61,143.89,144.55,1377963,127.066369531497,129.190016900228,126.793203272449,127.374783049778,1563767.54394282,0.0,1.0
2022-04-06,143.92,144.17,142.23,143.51,1550895,126.819638716873,127.039934087073,125.330442014319,126.458354309745,1760017.69645716,0.0,1.0
2022-04-07,146.16,146.64,142.85,144.31,1524119,128.793485233867,129.216452344652,125.876774532416,127.163299494385,1729631.22036411,0.0,1.0
2022-04-08,146.5,147.91,145.17,147.06,1538203,129.09308693734,130.335552825269,127.921115567874,129.586548566588,1745614.3070572,0.0,1.0
2022-04-11,147.75,149.39,145.94,146.0,1342353,130.194563788341,131.639701416854,128.599625308091,128.652496196939,1523355.89120627,0.0,1.0
2022-04-12,146.45,147.97,146.05,146.85,861078,129.0490278633,130.388423714117,128.696555270979,129.40150045562,977185.76565785,0.0,1.0
2022-04-13,145.39,147.7766,144.65,146.67,961708,128.11497549365,130.21800321573,127.462901197858,129.242887789076,1091384.71580889,0.0,1.0
2022-04-14,145.57,147.06,144.5,146.18,820877,128.273588160195,129.586548566588,127.330723975738,128.811108863483,931564.06243792,0.0,1.0
2022-04-18,143.52,146.05,143.07,145.97,1012032,126.467166124553,128.696555270979,126.070634458192,128.626060752515,1148494.40444448,0.0,1.0
2022-04-19,145.31,145.88,141.87,142.91,950345,128.044480975186,128.546754419243,125.013216681231,125.929645421264,1078489.5287815,0.0,1.0
2022-04-20,146.2,147.1,144.92,145.7,1195633,128.828732493099,129.62179582582,127.700820197674,128.388141752699,1356852.16501966,0.0,1.0
2022-04-21,148.15,148.79,146.42,146.6,1071791,130.547036380661,131.110992528374,129.022592418875,129.18120508542,1216311.30856926,0.0,1.0
2022-04-22,150.65,152.93,149.68,149.68,2146676,132.749990082664,134.75908385889,131.895244046287,131.895244046287,2436133.81212774,0.0,1.0
2022-04-25,152.29,152.88,148.34,151.08,1235779,134.195127711177,134.71502478485,130.714460862013,133.128898119408,1402411.45203907,0.0,1.0
2022-04-26,146.27,150.92,146.22,150.67,1004966,129.912585714484,134.042574936966,129.868177228221,133.82053250565,1131502.20212737,1.16,1.0
2022-04-27,147.71,148.71,145.61,146.27,1005833,131.191550118866,132.079719844131,129.32639369581,129.912585714484,1132478.36690234,0.0,1.0
2022-04-28,148.34,149.425,145.85,147.5,1143704,131.751097045783,132.714761197695,129.539554429873,131.00503447656,1287708.83251959,0.0,1.0
2022-04-29,143.47,147.21,143.13,147.01,2505429,127.425710483743,130.747465256233,127.123732777153,130.56983131118,2820889.89157223,0.0,1.0
2022-05-02,143.28,145.49,141.41,143.45,1909267,127.256958235943,129.219813328778,125.596080849697,127.407947089238,2149664.58064165,0.0,1.0
2022-05-03,147.56,151.68,141.57,141.86,2859249,131.058324660076,134.717583928167,125.73818800574,125.995757226067,3219259.69627876,0.0,1.0
2022-05-04,149.63,151.55,146.5401,146.7,1764062,132.896835991374,134.602121863883,130.152480357278,130.294498696348,1986176.68427511,0.0,1.0
2022-05-05,148.27,150.25,146.59,148.55,1331428,131.688925165014,133.447501221038,130.196800026569,131.937612688088,1499069.33565319,0.0,1.0
2022-05-06,153.94,154.41,148.55,148.73,1912748,136.724847507266,137.14228727814,131.937612688088,132.097483238636,2153583.8765836,0.0,1.0
2022-05-09,157.43,160.59,153.56,153.67,2951709,139.82455984844,142.631176180277,136.387343011665,136.485041681444,3323361.42072386,0.0,1.0
2022-05-10,156.23,158.68,155.17,157.01,1881080,138.758756178122,140.934772005021,137.817296269341,139.451528563829,2117928.52930124,0.0,1.0
2022-05-11,154.86,158.1799,154.57,156.36,1055023,137.541963654509,140.490598325416,137.284394434182,138.874218242406,1187861.92547313,0.0,1.0
2022-05-12,157.03,157.74,154.565,155.62,1093881,139.469291958334,140.099892463272,137.279953585556,138.21697264571,1231612.57233109,0.0,1.0
2022-05-13,158.28,158.97,155.48,157.04,1199598,140.579504114915,141.192341225348,138.092628884173,139.478173655586,1350640.49795475,0.0,1.0
2022-05-16,157.09,158.37,155.24,157.74,1267604,139.52258214185,140.659439390189,137.87946815011,140.099892463272,1427209.19655537,0.0,1.0
2022-05-17,156.75,157.6,154.33,156.91,939651,139.22060443526,139.975548701735,137.071233700119,139.362711591302,1057963.32983522,0.0,1.0
2022-05-18,145.83,155.61,145.39,155.45,1742738,129.521791035368,138.208090948458,129.130996356251,138.065983792415,1962167.75963669,0.0,1.0
2022-05-19,138.15,143.82,137.4671,143.82,2385924,122.700647545334,127.736569887586,122.094116439951,127.736569887586,2686337.90606702,0.0,1.0
2022-05-20,138.3,138.96,132.96,137.82,1659546,122.833873004124,123.420065022799,118.09104667121,122.407551535997,1868500.97767653,0.0,1.0
2022-05-23,139.59,140.54,136.53,139.05,962604,123.979611949715,124.823373188717,121.261812590405,123.500000298072,1083806.36337609,0.0,1.0
2022-05-24,141.6,141.9,138.91,139.42,1235828,125.764833097498,126.031284015077,123.375656536535,123.82862309642,1391432.25089273,0.0,1.0
2022-05-25,142.09,142.75,139.84,140.9,1049914,126.200036262878,126.786228281552,124.201654381032,125.143114289812,1182109.64653964,0.0,1.0
2022-05-26,146.4,147.75,142.995,143.18,1142110,130.028047778769,131.227076907876,127.003829864242,127.168141263416,1285914.13049963,0.0,1.0
2022-05-27,148.71,148.73,146.3,147.2,801043,132.079719844131,132.097483238636,129.939230806242,130.738583558981,901903.067863702,0.0,1.0
2022-05-31,145.36,148.18,144.88,148.03,1558473,129.104351264493,131.60898988974,128.678029796366,131.475764430951,1754701.78240464,0.0,1.0
2022-06-01,140.7,145.19,139.14,145.19,1227028,124.965480344759,128.953362411198,123.579935573346,128.953362411198,1381524.23472232,0.0,1.0
2022-06-02,141.32,141.4,136.6,140.56,934315,125.516145574424,125.587199152445,121.323984471174,124.841136583222,1051955.46912098,0.0,1.0
2022-06-03,138.88,141.15,137.915,140.47,1317388,123.349011444777,125.365156721129,122.491927659897,124.761201307949,1483261.54621766,0.0,1.0
2022-06-06,137.04,138.91,136.99,138.55,923540,121.71477915029,123.375656536535,121.670370664027,123.05591543544,1039823.77886686,0.0,1.0
2022-06-07,134.28,135.545,133.03,135.05,1441965,119.263430708559,120.386965411019,118.153218551978,119.947321397013,1623524.15195201,0.0,1.0
2022-06-08,134.33,135.6,133.1325,134.05,941641,119.307839194823,120.435814745909,118.244255948818,119.059151671748,1060203.89258285,0.0,1.0
2022-06-09,132.09,135.92,131.95,134.66,986418,117.318339010229,120.720029057994,117.193995248692,119.60093520416,1110618.80622636,0.0,1.0
2022-06-10,131.1,132.13,129.24,131.31,1715319,116.439050982217,117.35386579924,114.787055293225,116.625566624523,1931296.40788934,0.0,1.0
2022-06-13,128.88,130.84,128.36,129.97,1330871,114.467314192129,116.208126853648,114.005465934992,115.435419192668,1498442.20326604,0.0,1.0
2022-06-14,124.64,128.88,123.49,128.66,1284754,110.701474557007,114.467314192129,109.680079372952,114.271916852571,1446518.5689784,0.0,1.0
2022-06-15,123.13,125.41,120.78,124.22,1872928,109.360338271857,111.38536524546,107.273139417484,110.328443272395,2108750.10341246,0.0,1.0
2022-06-16,122.57,123.32,120.5,122.22,1689183,108.862963225708,109.529090519657,107.02445189441,108.552103821866,1901869.5998632,0.0,1.0
2022-06-17,122.72,124.1,120.605,123.19,2227802,108.996188684498,110.221862905364,107.117709715563,109.413628455373,2508306.6182376,0.0,1.0
2022-06-21,125.62,126.95,122.65,124.18,1294671,111.571880887766,112.753146622368,108.93401680373,110.292916483385,1457684.22765591,0.0,1.0
2022-06-22,132.14,133.09,125.35,125.35,2773531,117.362747496493,118.206508735494,111.332075061945,111.332075061945,3122748.86331331,0.0,1.0
2022-06-23,140.11,140.3,132.9,132.9,2645440,124.441460206853,124.610212454654,118.037756487694,118.037756487694,2978529.80657638,0.0,1.0
2022-06-24,140.75,142.9,138.9,140.79,2494274,125.009888831023,126.919453740342,123.366774839283,125.045415620033,2808330.35516529,0.0,1.0
2022-06-27,138.27,142.3,137.5,139.85,1140076,122.807227912366,126.386551905183,122.123337223912,124.210536078284,1283624.02767115,0.0,1.0
2022-06-28,136.94,138.78,136.565,138.05,983632,121.625962177764,123.260194472251,121.292898530789,122.611830572808,1107482.01837967,0.0,1.0
2022-06-29,139.54,139.82,137.07,137.72,859132,123.935203463452,124.183890986526,121.741424242048,122.31873456347,967306.107786825,0.0,1.0
2022-06-30,140.98,142.51,138.64,139.49,1533837,125.214167867834,126.573067547489,123.135850710714,123.890794977189,1726963.84077116,0.0,1.0
2022-07-01,143.9,144.24,141.2603,142.08,976738,127.807623465607,128.109601172197,125.463121841825,126.191154565625,1099719.9884389,0.0,1.0
2022-07-05,144.75,146.1,142.62,144.01,922719,128.562567732082,129.761596861189,126.670766217268,127.905322135386,1038899.4059946,0.0,1.0
2022-07-06,146.66,147.85,145.13,145.93,1293106,130.258971907338,131.315893880403,128.900072227683,129.610608007894,1455922.17705287,0.0,1.0
2022-07-07,145.44,146.87,143.74,145.39,1391011,129.175404842515,130.445487549643,127.665516309564,129.130996356251,1566154.48650342,0.0,1.0
2022-07-08,141.36,145.27,140.87,145.27,1507550,125.551672363434,129.02441598922,125.116469198054,129.02441598922,1697367.02019483,0.0,1.0
2022-07-11,141.8,143.19,140.66,141.92,898590,125.942467042551,127.177022960669,124.929953555749,126.049047409582,1011732.30120186,0.0,1.0
2022-07-12,143.89,145.63,142.0045,142.33,866111,127.798741768354,129.344157090315,126.124097751367,126.413196996941,975163.840156524,0.0,1.0
2022-07-13,147.6,148.78,143.93,144.41,1145561,131.093851449087,132.141891724899,127.834268557365,128.260590025492,1289799.64911373,0.0,1.0
2022-07-14,147.52,148.03,145.8249,146.2,1052714,131.022797871065,131.475764430951,129.517261369769,129.850413833716,1185262.19713932,0.0,1.0
2022-07-15,148.67,149.025,146.26,148.24,1074540,132.04419305512,132.359493307589,129.903704017232,131.662280073256,1209836.32906381,0.0,1.0
2022-07-18,145.73,148.95,145.48,148.37,957173,129.432974062841,132.292880578194,129.210931631525,131.777742137541,1077691.54112365,0.0,1.0
2022-07-19,149.72,149.92,145.2,147.04,1840464,132.976771266648,133.154405211701,128.962244108451,130.596476402938,2072198.53103105,0.0,1.0
2022-07-20,147.8,150.33,145.91,150.28,1016819,131.27148539414,133.51855479906,129.592844613389,133.474146312796,1144847.62436236,0.0,1.0
2022-07-21,147.95,148.202,146.3,147.33,826045,131.404710852929,131.628529623696,129.939230806242,130.854045623265,930053.09289698,0.0,1.0
2022-07-22,147.85,148.95,147.06,147.62,691136,131.315893880403,132.292880578194,130.614239797444,131.111614843592,778157.575449818,0.0,1.0
2022-07-25,147.77,148.45,146.94,147.15,828629,131.244840302382,131.848795715562,130.507659430412,130.694175072717,932962.446736108,0.0,1.0
2022-07-26,145.24,145.44,138.43,142.76,1413527,130.045811173274,130.224888302403,123.948234926441,127.825254772078,1578679.54090775,1.18,1.0
2022-07-27,142.28,145.19,141.25,145.19,1681199,127.395469662169,130.001041890992,126.473222447156,130.001041890992,1877625.58868318,0.0,1.0
2022-07-28,144.67,145.65,141.43,142.4,1391888,129.535441355257,130.412919287988,126.634391863372,127.502915939646,1554512.30067413,0.0,1.0
2022-07-29,141.84,144.01,140.68,143.94,2004699,127.001499978086,128.944486829133,125.962852629139,128.881809833937,2238922.42382227,0.0,1.0
2022-08-01,145.29,146.245,142.34,142.57,1239689,130.090580455556,130.945673747146,127.449192800908,127.655131499406,1384530.79522951,0.0,1.0
2022-08-02,143.79,145.76,143.35,145.76,941197,128.747501987091,130.511411709009,128.353532303008,130.511411709009,1051163.82486061,0.0,1.0
2022-08-03,144.57,145.25,141.97,143.5,1580231,129.445902790693,130.054765029731,127.11790011202,128.487840149854,1764860.76998047,0.0,1.0
2022-08-04,137.76,143.5336,135.81,136.7,3328239,123.34832654386,128.517925107548,121.602324534855,122.399217759478,3717101.1353524,0.0,1.0
2022-08-05,138.99,139.85,137.56,137.88,1354566,124.449650888002,125.219682543255,123.169249414731,123.455772821337,1512829.70258739,0.0,1.0
2022-08-08,144.58,146.4799,139.805,140.05,1603937,129.454856647149,131.155999835308,125.179390189201,125.398759672384,1791336.5127125,0.0,1.0
2022-08-09,143.41,145.43,142.55,144.68,1030490,128.407255441746,130.215934445946,127.637223786493,129.544395211714,1150889.56921943,0.0,1.0
2022-08-10,145.09,145.31,143.85,144.75,874417,129.911503326428,130.108488168469,128.80122512583,129.607072206909,976581.436450754,0.0,1.0
2022-08-11,144.61,147.6,144.36,145.44,781472,129.481718216519,132.158921296993,129.257871805108,130.224888302403,872777.002626944,0.0,1.0
2022-08-12,146.37,146.675,144.195,145.38,945662,131.057596952851,131.330689574773,129.110133173577,130.171165163664,1056150.50297158,0.0,1.0
2022-08-15,148.83,149.67,147.18,147.34,913969,133.260245641135,134.012369583475,131.782859325823,131.926121029126,1020754.58149997,0.0,1.0
2022-08-16,149.74,150.53,148.48,149.1,760717,134.07504657867,134.782401238729,132.946860665159,133.501999765458,849597.046480698,0.0,1.0
2022-08-17,148.64,149.86,148.57,148.89,499344,133.090122368462,134.182492856148,133.027445373267,133.313968779873,557685.956246354,0.0,1.0
2022-08-18,148.71,148.8871,147.065,147.34,526434,133.152799363657,133.311372161501,131.679889976574,131.926121029126,587941.076072994,0.0,1.0
2022-08-19,148.87,149.755,148.31,148.71,589064,133.29606106696,134.088477363355,132.7946451054,133.152799363657,657888.590090804,0.0,1.0
2022-08-22,149.13,149.68,148.54,148.6,689354,133.528861334828,134.021323439932,133.000583803898,133.054306942637,769896.193169934,0.0,1.0
2022-08-23,148.1,149.32,146.175,149.01,847508,132.606614119815,133.6989846075,130.882996751951,133.42141505735,946528.464157841,0.0,1.0
2022-08-24,147.98,148.9682,146.31,147.74,642300,132.499167842338,133.383987937363,131.003873814113,132.284275287383,717344.535424539,0.0,1.0
2022-08-25,147.9,147.96,146.16,147.69,836691,132.427536990686,132.481260129425,130.869565967266,132.239506005101,934447.636134043,0.0,1.0
2022-08-26,144.73,148.22,144.58,147.8,849528,129.589164493996,132.714060397292,129.454856647149,132.337998426122,948784.475307706,0.0,1.0
2022-08-29,145.12,146.49,143.16,144.15,546098,129.938364895797,131.165043230329,128.183409030335,129.069840819523,609902.562830875,0.0,1.0
2022-08-30,145.67,146.1,143.69,145.22,687007,130.430827000901,130.815842828528,128.657963422527,130.027903460361,767274.976254721,0.0,1.0
2022-08-31,144.34,146.66,144.32,146.32,843613,129.239964092195,131.317258790088,129.222056379282,131.012827670569,942178.383252535,0.0,1.0
2022-09-01,145.9,145.98,142.62,143.84,841817,130.636765699399,130.70839655105,127.699900781688,128.792271269373,940172.543636122,0.0,1.0
2022-09-02,142.85,147.0,142.33,147.0,671772,127.905839480186,131.621689909607,127.440238944451,131.621689909607,750259.961468496,0.0,1.0
2022-09-06,142.71,144.76,140.71,141.06,991189,127.780485489796,129.616026063365,125.989714198509,126.303099174484,1106996.75030814,0.0,1.0
2022-09-07,146.39,146.565,143.58,144.0,894254,131.075504665764,131.232197153752,128.559471001506,128.935532972676,998736.136044744,0.0,1.0
2022-09-08,145.8,146.2818,142.68,145.62,914100,130.547227134835,130.978623938906,127.753623920427,130.386057718619,1020900.88717355,0.0,1.0
2022-09-09,148.16,149.78,145.42,146.05,1186466,132.660337258553,134.110862004496,130.20698058949,130.771073546245,1325089.36877941,0.0,1.0
2022-09-12,148.06,150.07,147.575,148.16,1268601,132.570798693989,134.370523841733,132.136536655852,132.660337258553,1416820.79243984,0.0,1.0
2022-09-13,144.0,148.25,143.53,147.62,968450,128.935532972676,132.740921966661,128.514701719224,132.176829009906,1081600.98915133,0.0,1.0
2022-09-14,141.63,143.36,140.96,142.7,1075208,126.813468992501,128.362486159464,126.21356060992,127.771531633339,1200832.29525883,0.0,1.0
2022-09-15,140.49,142.46,139.725,142.39,996344,125.792729356467,127.556639078385,125.10775933755,127.49396208319,1112754.0460891,0.0,1.0
2022-09-16,141.77,142.41,140.21,140.82,1214619,126.938822982891,127.511869796103,125.542021375687,126.08820661953,1356531.68655273,0.0,1.0
2022-09-19,142.93,143.06,141.705,141.77,520337,127.977470331837,128.093870465771,126.880622915924,126.938822982891,581131.719646896,0.0,1.0
2022-09-20,141.3,142.29,140.21,142.03,626424,126.517991729438,127.404423518626,125.542021375687,127.171623250758,699613.627991257,0.0,1.0
2022-09-21,141.97,144.045,141.79,141.79,775327,127.11790011202,128.97582532673,126.956730695804,126.956730695804,865914.038015105,0.0,1.0
2022-09-22,141.28,142.21,140.8,141.47,634320,126.500084016526,127.332792666974,126.070298906617,126.670207289198,708432.174545374,0.0,1.0
2022-09-23,141.58,142.47,140.34,141.0,933189,126.768699710219,127.565592934841,125.658421509621,126.249376035745,1042220.19253976,0.0,1.0
2022-09-26,140.03,141.41,139.0,141.34,758363,125.380851959471,126.616484150459,124.458604744458,126.553807155264,846968.011705063,0.0,1.0
2022-09-27,135.58,140.89,135.26,140.27,1038064,121.396385836357,126.150883614725,121.109862429751,125.595744514426,1159348.49419421,0.0,1.0
2022-09-28,136.26,137.3,135.01,136.69,1036272,122.005248075395,122.936449146864,120.88601601834,122.390263903022,1157347.12192661,0.0,1.0
2022-09-29,133.14,135.88,132.5,135.76,952850,119.211644860987,121.66500153005,118.638598047775,121.557555252573,1064178.32878604,0.0,1.0
2022-09-30,128.39,134.0,128.32,134.0,1490050,114.95856304418,119.98167651624,114.895886048985,119.98167651624,1664143.27418548,0.0,1.0
2022-10-03,129.78,130.58,127.98,129.1,1277162,116.203149091624,116.919457608139,114.591454929466,115.594286852587,1426382.0357339,0.0,1.0
2022-10-04,131.62,132.615,129.87,130.31,946464,117.850658679609,118.741567397024,116.283733799732,116.677703483815,1057046.2064083,0.0,1.0
2022-10-05,131.69,132.65,130.49,131.02,1080075,117.913335674804,118.772905894621,116.838872900031,117.313427292222,1206267.94192536,0.0,1.0
2022-10-06,130.07,132.39,129.545,132.39,792882,116.462810928861,118.540105626754,115.992733464898,118.540105626754,885520.115112068,0.0,1.0
2022-10-07,125.76,130.39,125.39,130.03,1058373,112.603698796137,116.749334335467,112.272406107249,116.426995503035,1182030.34094797,0.0,1.0
2022-10-10,125.88,126.795,124.58,126.11,1003936,112.711145073614,113.530422939378,111.547143734278,112.917083772112,1121233.07413354,0.0,1.0
2022-10-11,128.24,129.9775,125.99,126.36,992093,114.824255197333,116.379987756639,112.809637494635,113.140930183523,1108006.37113956,0.0,1.0
2022-10-12,129.12,130.1,128.31,129.23,1011446,115.6121945655,116.48967249823,114.886932192528,115.71068698652,1129620.52152734,0.0,1.0
2022-10-13,130.8,131.62,127.28,127.72,885007,117.116442450181,117.850658679609,113.964684977515,114.358654661599,988408.742429498,0.0,1.0
2022-10-14,131.29,131.9,130.14,131.54,794940,117.555181416546,118.101366660389,116.525487924056,117.779027827957,887818.566075643,0.0,1.0
2022-10-17,133.19,134.91,132.98,133.7,1365896,119.256414143269,120.796477453776,119.068383157684,119.713060822547,1525483.46809628,0.0,1.0
2022-10-18,135.15,136.6,133.94,133.94,931565,121.01137000873,122.309679194914,119.927953377502,119.927953377502,1040406.44892226,0.0,1.0
2022-10-19,136.87,137.03,134.84,135.77,950121,122.551433319237,122.69469502254,120.733800458581,121.566509109029,1061130.48005932,0.0,1.0
2022-10-20,133.11,137.03,133.0,136.5,1072357,119.184783291618,122.69469502254,119.086290870597,122.220140630349,1197648.19239335,0.0,1.0
2022-10-21,136.25,136.29,133.26,134.0,798766,121.996294218938,122.032109644764,119.319091138464,119.98167651624,892091.585213951,0.0,1.0
2022-10-24,138.55,139.46,135.88,137.0,931361,124.055681203919,124.870482141454,121.66500153005,122.667833453171,1040178.61413286,0.0,1.0
2022-10-25,140.46,140.76,136.33,136.93,1247150,126.822422848957,127.093295174564,123.093413833108,123.635158484321,1381259.59956332,1.18,1.0
2022-10-26,141.47,142.41,140.16,140.82,1260173,127.734359678499,128.583092965399,126.551550523351,127.147469639685,1395682.99992824,0.0,1.0
2022-10-27,143.06,145.47,141.52,142.17,1391551,129.169983004213,131.345990686586,127.7795050661,128.366395104914,1541188.4512945,0.0,1.0
2022-10-28,148.14,148.6099,143.66,143.66,1597399,133.756754384483,134.181030737158,129.711727655426,129.711727655426,1769171.87433977,0.0,1.0
2022-10-31,146.04,149.88,145.89,148.08,2078363,131.860648105238,135.327813873001,131.725211942435,133.702579919362,2301855.3061999,0.0,1.0
2022-11-01,146.67,148.4699,145.49,145.97,1566132,132.429479989012,134.054623651875,131.364048841626,131.797444562596,1734542.64457626,0.0,1.0
2022-11-02,137.68,149.51,136.365,149.51,3087993,124.312339298337,134.993738004753,123.125015604429,134.993738004753,3420053.70214836,0.0,1.0
2022-11-03,138.23,138.74,134.41,137.11,1553471,124.808938561949,125.26942151548,121.359830949226,123.797681879685,1720520.1711047,0.0,1.0
2022-11-04,140.69,140.85,136.6,139.06,987639,127.030091631922,127.174556872246,123.337198926154,125.558351996127,1093842.64094384,0.0,1.0
2022-11-07,143.93,144.49,140.9,140.9,890271,129.955512748472,130.461141089604,127.219702259847,127.219702259847,986004.381961139,0.0,1.0
2022-11-08,143.01,145.35,142.33,145.35,871395,129.124837616612,131.237641756343,128.510860345238,131.237641756343,965098.591798483,0.0,1.0
2022-11-09,140.28,143.71,140.0168,142.87,927040,126.659899453593,129.756873043028,126.422254133261,128.998430531329,1026727.25749042,0.0,1.0
2022-11-10,143.98,144.41,140.92,142.96,1164817,130.000658136073,130.388908469443,127.237760414887,129.079692229011,1290073.09704891,0.0,1.0
2022-11-11,141.91,144.09,136.52,143.41,1467344,128.131639089389,130.099977988796,123.264966305992,129.486000717421,1625131.68894008,0.0,1.0
2022-11-14,142.65,147.58,141.09,142.52,1371859,128.799790825885,133.251126043351,127.391254732731,128.682412818122,1519378.91432251,0.0,1.0
2022-11-15,144.93,145.64,143.48,145.02,771928,130.858420500494,131.499485004429,129.549204260063,130.939682198176,854935.621354055,0.0,1.0
2022-11-16,142.84,145.84,142.55,145.08,1013046,128.971343298769,131.680066554834,128.709500050682,130.993856663297,1121981.72817962,0.0,1.0
2022-11-17,145.86,145.93,141.87,142.12,996134,131.698124709874,131.761328252516,128.095522779308,128.321249717313,1103251.13254332,0.0,1.0
2022-11-18,146.79,148.01,145.58,147.52,1034545,132.537828919254,133.639376376721,131.445310539308,133.19695157823,1145792.57701979,0.0,1.0
2022-11-21,149.33,150.51,145.39,146.83,1310762,134.831214609389,135.896645756775,131.273758066424,132.573945229335,1451711.97950752,0.0,1.0
2022-11-22,151.0,151.325,149.03,150.07,1040338,136.339070555265,136.632515574672,134.560342283783,135.499366345885,1152208.51484625,0.0,1.0
2022-11-23,149.11,151.92,149.05,151.55,929954,134.632574903944,137.169745687125,134.578400438823,136.835669818877,1029954.60822861,0.0,1.0
2022-11-25,149.5,149.55,147.09,149.12,655037,134.984708927233,135.029854314834,132.808701244861,134.641603981465,725474.998451793,0.0,1.0
2022-11-28,149.03,150.65,148.48,149.5,812251,134.560342283783,136.023052842058,134.063743020171,134.984708927233,899594.668648437,0.0,1.0
2022-11-29,147.43,148.95,145.77,148.16,1444713,133.115689880548,134.488109663621,131.616863012192,133.774812539524,1600067.11290856,0.0,1.0
2022-11-30,148.65,149.01,145.03,147.22,5172259,134.217237338014,134.542284128742,130.948711275696,132.926079252623,5728446.77478873,0.0,1.0
2022-12-01,149.86,151.185,148.48,149.77,1254573,135.309755717961,136.506108489389,134.063743020171,135.228494020279,1389480.8159427,0.0,1.0
2022-12-02,150.68,151.18,148.3,148.85,885937,136.050140074618,136.501593950629,133.901219624807,134.397818888419,981204.334569479,0.0,1.0
2022-12-05,149.02,149.52,148.34,148.88,667747,134.551313206262,135.002767082273,133.937335934888,134.424906120979,739551.741033241,0.0,1.0
2022-12-06,146.95,149.98,146.06,149.02,793327,132.682294159578,135.418104648203,131.878706260278,134.551313206262,878635.716908762,0.0,1.0
2022-12-07,149.32,149.38,147.2476,147.32,813711,134.822185531869,134.87635999699,132.950999506579,133.016370027826,901211.666616095,0.0,1.0
2022-12-08,150.21,151.16,147.855,148.79,826936,135.625773431168,136.483535795589,133.499425675157,134.343644423297,915858.78861764,0.0,1.0
2022-12-09,148.78,150.25,148.52,149.63,662095,134.334615345777,135.661889741249,134.099859330252,135.102086934996,733291.965339272,0.0,1.0
2022-12-12,149.97,149.98,147.65,149.85,589826,135.409075570683,135.418104648203,133.314329585993,135.30072664044,653251.673473143,0.0,1.0
2022-12-13,147.62,151.97,146.87,151.97,1194938,133.287242353432,137.214891074726,132.610061539416,137.214891074726,1323433.09416108,0.0,1.0
2022-12-14,148.26,149.94,147.08,147.6,748745,133.865103314726,135.381988338122,132.79967216734,133.269184198392,829259.687186812,0.0,1.0
2022-12-15,146.37,147.67,144.74,146.6,717633,132.158607663405,133.332387741033,130.68686802761,132.36627644637,794802.125015772,0.0,1.0
2022-12-16,144.6,146.7,143.63,145.41,1676621,130.560460942327,132.456567221572,129.684640422866,131.291816221464,1856912.84214364,0.0,1.0
2022-12-19,144.81,146.65,143.621,144.26,839650,130.750071570251,132.411421833971,129.676514253098,130.253472306639,929939.961330505,0.0,1.0
2022-12-20,142.87,144.48,141.24,144.48,826842,128.998430531329,130.452112012084,127.526690895534,130.452112012084,915754.680529313,0.0,1.0
2022-12-21,143.6,145.18,143.195,143.4,826268,129.657553190305,131.084147438499,129.291875550736,129.476971639901,915118.956670795,0.0,1.0
2022-12-22,145.4,145.615,143.07,143.4,845094,131.282787143944,131.476912310629,129.179012081734,129.476971639901,935969.370190723,0.0,1.0
2022-12-23,144.11,145.42,143.56,145.42,562772,130.118036143836,131.300845298985,129.621436880224,131.300845298985,623288.479625904,0.0,1.0
2022-12-27,144.24,144.85,143.335,144.01,670354,130.235414151599,130.786187880332,129.418282636019,130.027745368634,742439.079185075,0.0,1.0
2022-12-28,142.36,145.1664,142.17,144.63,531142,128.537947577798,131.071867893072,128.366395104914,130.587548174887,588257.215436202,0.0,1.0
2022-12-29,142.42,143.34,141.84,142.72,683337,128.59212204292,129.42279717478,128.068435546747,128.862994368526,756818.178235812,0.0,1.0
2022-12-30,140.33,142.55,139.015,142.35,789566,126.705044841194,128.709500050682,125.517721147286,128.528918500278,874470.285842771,0.0,1.0
2023-01-03,142.26,142.56,138.39,140.33,1420309,128.447656802596,128.718529128203,124.953403802273,126.705044841194,1573038.88112591,0.0,1.0
2023-01-04,143.72,144.4275,142.32,142.54,884600,129.765902120548,130.404709355103,128.501831267718,128.700470973162,979723.56314293,0.0,1.0
2023-01-05,142.08,143.71,141.45,143.44,952845,128.285133407232,129.756873043028,127.716301523459,129.513087949982,1055307.14280232,0.0,1.0
2023-01-06,144.44,145.21,142.89,142.94,748432,130.415995702003,131.11123467106,129.01648868637,129.061634073971,828913.029403338,0.0,1.0
2023-01-09,142.66,145.1561,142.56,144.14,915375,128.808819903405,131.062567943226,128.718529128203,130.145123376397,1013807.88674199,0.0,1.0
2023-01-10,140.98,143.1767,140.66,143.02,852922,127.291934880009,129.275352338874,127.003004399362,129.133866694133,944639.137376207,0.0,1.0
2023-01-11,141.95,142.63,140.5,141.3,1087994,128.167755399469,128.781732670844,126.858539159038,127.580865360655,1204989.10056312,0.0,1.0
2023-01-12,142.82,142.985,140.69,141.92,1016923,128.953285143728,129.102264922812,127.030091631922,128.140668166909,1126275.63305675,0.0,1.0
2023-01-13,146.11,146.15,142.74,142.74,1160408,131.923851647879,131.95996795796,128.881052523567,128.881052523567,1285189.98469316,0.0,1.0
2023-01-17,147.99,149.4,146.52,146.77,1529831,133.62131822168,134.894418152031,132.294043826208,132.519770764214,1694338.09442292,0.0,1.0
2023-01-18,143.32,147.47,143.1884,147.47,1334091,129.404739019739,133.151806190629,129.285916359573,133.151806190629,1477549.61347153,0.0,1.0
2023-01-19,139.79,142.72,139.78,141.99,1372472,126.217474655103,128.862994368526,126.208445577583,128.20387170955,1520057.83196236,0.0,1.0
2023-01-20,142.56,142.69,138.75,140.01,1105687,128.718529128203,128.835907135965,125.278450593,126.416114360548,1224584.67935882,0.0,1.0
2023-01-23,142.86,143.89,141.86,143.05,1024325,128.989401453809,129.919396438391,128.086493701788,129.160953926693,1134473.5912462,0.0,1.0
2023-01-24,140.98,142.7,140.57,142.41,896122,128.357366027394,129.923365953391,127.98407534736,129.659331082148,984246.432207385,1.18,1.0
2023-01-25,141.47,141.52,137.75,139.36,1328018,128.803493913289,128.849017166951,125.416563840783,126.882412608722,1458614.98591395,0.0,1.0
2023-01-26,141.88,141.93,140.5523,141.34,1206263,129.176784593323,129.222307846986,127.967960115563,128.685133453766,1324886.6271041,0.0,1.0
2023-01-27,140.5,140.96,137.695,140.96,1451352,127.920342792232,128.339156725929,125.366488261754,128.339156725929,1594077.62322212,0.0,1.0
2023-01-30,142.15,142.71,140.85,141.0,1327409,129.422610163102,129.932470604124,128.239005567871,128.375575328859,1457946.09699345,0.0,1.0
2023-01-31,144.69,144.95,141.96,142.53,1786696,131.735191449168,131.971912368214,129.249621799183,129.768586890938,1962399.27536563,0.0,1.0
2023-02-01,144.41,145.08,141.85,144.1,1273693,131.480261228656,132.090272827737,129.149470641125,131.198017055948,1398947.67785806,0.0,1.0
2023-02-02,141.0,143.665,139.72,142.97,1905503,128.375575328859,130.801964749082,127.210180035094,130.16919152317,2092889.72853079,0.0,1.0
2023-02-03,154.77,157.77,148.27,153.0,5175508,140.912679387571,143.644074607334,134.994656411418,139.301156207911,5684466.27117824,0.0,1.0
2023-02-06,152.57,156.0,151.07,154.42,2168479,138.909656226412,142.032551427674,137.54395861653,140.594016611932,2381726.72813147,0.0,1.0
2023-02-07,151.69,152.79,150.58,151.53,1629265,138.108446961948,139.109958542528,137.097830730636,137.962772550227,1789486.54688799,0.0,1.0
2023-02-08,150.93,152.38,150.62,150.95,1160164,137.416493506275,138.736667862493,137.134249333566,137.43470280774,1274254.26200388,0.0,1.0
2023-02-09,150.09,152.23,149.94,151.01,1085201,136.651702844741,138.600098101505,136.515133083753,137.489330712135,1191919.41775549,0.0,1.0
2023-02-10,150.51,151.08,149.52,150.08,1205235,137.034098175508,137.553063267263,136.132737752986,136.642598194008,1323757.53381958,0.0,1.0
2023-02-13,152.89,152.99,150.51,150.67,886664,139.201005049853,139.292051557178,137.034098175508,137.179772587228,973858.334653907,0.0,1.0
2023-02-14,152.67,153.6,151.33,153.0,1014055,139.000702733737,139.847435251864,137.780679535576,139.301156207911,1113776.93641274,0.0,1.0
2023-02-15,153.73,153.92,151.1511,152.19,1039292,139.965795711387,140.138784075305,137.617797333971,138.563679498575,1141495.73721176,0.0,1.0
2023-02-16,152.67,153.34,151.38,152.19,795204,139.000702733737,139.610714332817,137.826202789239,138.563679498575,873404.179204441,0.0,1.0
2023-02-17,153.63,153.89,151.89,152.66,1041016,139.874749204061,140.111470123107,138.290539976599,138.991598083005,1143389.27497685,0.0,1.0
2023-02-21,154.42,154.98,152.54,152.66,1144336,140.594016611932,141.103877052955,138.882342274214,138.991598083005,1256869.74010957,0.0,1.0
2023-02-22,154.46,156.47,154.39,154.87,1067112,140.630435214862,142.460470012103,140.566702659734,141.003725894897,1172051.5496391,0.0,1.0
2023-02-23,153.27,155.43,152.67,154.32,694379,139.54698177769,141.513586335919,139.000702733737,140.502970104607,762664.07180019,0.0,1.0
2023-02-24,154.03,154.56,152.39,152.39,1086597,140.238935233363,140.721481722188,138.745772513226,138.745772513226,1193452.70007571,0.0,1.0
2023-02-27,155.06,155.815,154.1063,154.29,781063,141.176714258815,141.864115389122,140.308403718452,140.475656152409,857872.556503686,0.0,1.0
2023-02-28,155.44,156.33,154.26,154.37,1225573,141.522690986652,142.333004901848,140.448342200211,140.548493358269,1346095.56808079,0.0,1.0
2023-03-01,154.69,155.4,152.87,154.63,989313,140.839842181711,141.486272383721,139.182795748388,140.785214277316,1086601.81380033,0.0,1.0
2023-03-02,156.48,156.87,154.5301,154.82,820126,142.469574662836,142.824656041405,140.694258816497,140.958202641234,900777.002975615,0.0,1.0
2023-03-03,155.83,156.85,155.39,156.85,846212,141.877772365221,142.80644673994,141.477167732989,142.80644673994,929428.294240152,0.0,1.0
2023-03-06,152.03,155.93,151.84,155.24,1715145,138.418005086854,141.968818872546,138.245016722936,141.340597972001,1883811.96641567,0.0,1.0
2023-03-07,151.87,153.74,151.35,152.4,1448637,138.272330675134,139.974900362119,137.798888837041,138.754877163958,1591095.63074403,0.0,1.0
2023-03-08,151.21,152.23,150.13,152.02,1237655,137.671423726786,138.600098101505,136.688121447671,138.408900436122,1359365.7091932,0.0,1.0
2023-03-09,149.36,152.09,148.93,152.09,1010163,135.987063341265,138.47263299125,135.595563359766,138.47263299125,1109502.19802428,0.0,1.0
2023-03-10,150.13,151.235,148.68,149.95,997342,136.688121447671,137.694185353617,135.367947091452,136.524237734485,1095420.38382115,0.0,1.0
2023-03-13,151.28,153.895,149.81,150.51,1092259,137.735156281914,140.116022448474,136.39677262423,137.034098175508,1199671.49985873,0.0,1.0
2023-03-14,153.79,154.005,151.2,151.44,1009236,140.020423615782,140.216173606532,137.662319076053,137.880830693634,1108484.03705662,0.0,1.0
2023-03-15,156.34,156.36,153.0,153.3,1130208,142.34210955258,142.360318854046,139.301156207911,139.574295729887,1241352.39582584,0.0,1.0
2023-03-16,154.86,156.83,154.395,156.1,1071030,140.994621244164,142.788237438475,140.571254985101,142.123597934999,1176354.84486161,0.0,1.0
2023-03-17,153.99,155.43,153.06,155.06,1995400,140.202516630433,141.513586335919,139.355784112306,141.176714258815,2191627.17891829,0.0,1.0
2023-03-20,156.45,156.83,154.13,154.41,958016,142.442260710638,142.788237438475,140.329981740688,140.5849119612,1052227.07398947,0.0,1.0
2023-03-21,156.73,157.08,155.64,156.05,1063584,142.69719093115,143.015853706789,141.704784001302,142.078074681337,1168176.60692724,0.0,1.0
2023-03-22,154.64,157.58,154.64,157.09,795168,140.794318928048,143.471086243416,140.794318928048,143.024958357521,873364.638972687,0.0,1.0
2023-03-23,154.61,155.69,153.87,154.46,656293,140.76700497585,141.750307254965,140.093260821642,140.630435214862,720832.703284467,0.0,1.0
2023-03-24,157.5,157.65,154.63,155.66,741145,143.398249037555,143.534818798544,140.785214277316,141.722993302767,814029.029527614,0.0,1.0
2023-03-27,157.76,159.0,157.5,157.99,845860,143.634969956602,144.763946647437,143.398249037555,143.84437692345,929041.678640783,0.0,1.0
2023-03-28,156.59,158.74,156.17,158.3,1015975,142.569725820894,144.527225728391,142.187330490127,144.126621096159,1115885.74877293,0.0,1.0
2023-03-29,155.5,157.105,155.15,156.97,1397045,141.577318891047,143.03861533362,141.258656115408,142.915702548731,1534430.0852821,0.0,1.0
2023-03-30,154.44,155.56,154.11,155.49,1464455,140.612225913397,141.631946795442,140.311772439223,141.568214240314,1608469.16924065,0.0,1.0
2023-03-31,158.24,158.34,154.93,155.11,1052664,144.071993191764,144.163039699089,141.058353799292,141.222237512478,1156182.73662866,0.0,1.0
2023-04-03,156.75,157.99,155.7,157.89,1838253,142.715400232615,143.84437692345,141.759411905698,143.753330416125,2019026.37893559,0.0,1.0
2023-04-04,155.9,158.17,155.8,157.55,1089507,141.941504920349,144.008260636636,141.850458413023,143.443772291218,1196648.86880912,0.0,1.0
2023-04-05,157.42,158.64,156.01,156.71,1165883,143.325411831695,144.436179221065,142.041656078406,142.678981629685,1280535.66715385,0.0,1.0
2023-04-06,157.76,158.8398,157.07,157.81,679491,143.634969956602,144.618090142702,143.006749056056,143.680493210264,746311.98929055,0.0,1.0
2023-04-10,157.94,158.0,156.1275,157.19,508364,143.798853669787,143.853481574183,142.148635724514,143.116004864847,558356.399310224,0.0,1.0
2023-04-11,159.11,159.59,157.97,158.4,778311,144.864097805495,145.301121040657,143.826167621985,144.217667603484,854849.92545408,0.0,1.0
2023-04-12,157.23,159.5,156.91,159.34,779124,143.152423467777,145.219179184064,142.861074644335,145.073504772343,855742.875687847,0.0,1.0
2023-04-13,158.95,159.3,155.84,156.95,861944,144.718423393774,145.037086169413,141.886877015953,142.897493247266,946707.375516462,0.0,1.0
2023-04-14,158.23,159.43,157.55,158.22,610095,144.062888541031,145.155446628936,143.443772291218,144.053783890299,670091.602546935,0.0,1.0
2023-04-17,158.14,159.11,157.63,158.66,669440,143.980946684438,144.864097805495,143.516609497078,144.45438852253,735272.576252913,0.0,1.0
2023-04-18,160.49,161.12,157.66,157.94,1110651,146.120539606586,146.694132602736,143.543923449276,143.798853669787,1219872.16492572,0.0,1.0
2023-04-19,160.54,160.91,159.7,160.91,621791,146.166062860249,146.502934937353,145.401272198715,146.502934937353,682937.784507757,0.0,1.0
2023-04-20,162.94,163.08,160.92,161.25,1049214,148.351179036059,148.478644146315,146.512039588085,146.812493062259,1152393.46441895,0.0,1.0
2023-04-21,165.26,165.785,164.0,164.13,1551788,150.463458006009,150.941452169467,149.316272013708,149.434632473232,1704390.47645547,0.0,1.0
2023-04-24,165.22,166.18,164.52,165.0,1036423,150.427039403079,151.301085873403,149.789713851801,150.226737086963,1138344.60040895,0.0,1.0
2023-04-25,164.9,166.3886,164.01,164.59,1084798,151.210039366077,152.575056131392,150.393926964405,150.925775495832,1183011.33277882,1.18,1.0
2023-04-26,163.44,165.45,162.82,163.19,964159,149.871248235244,151.714378490707,149.302720494753,149.642003178594,1051450.15348543,0.0,1.0
2023-04-27,166.19,166.465,163.56,163.67,1154866,152.392943858389,152.645113420704,149.981285862436,150.082153687361,1259423.01317014,0.0,1.0
2023-04-28,165.62,167.225,165.03,166.39,2356485,151.870265129228,153.342018392919,151.329246795535,152.576339903709,2569831.85857946,0.0,1.0
2023-05-01,167.12,168.715,165.6833,165.81,1636184,153.245735469126,154.70831893055,151.928309977572,152.044491372282,1784317.64670599,0.0,1.0
2023-05-02,167.72,168.17,166.13,167.04,1751756,153.795923605085,154.208564707054,152.337925044794,153.172377050998,1910353.07980221,0.0,1.0
2023-05-03,175.61,178.205,167.97,169.04,4164991,161.030897592946,163.410461280969,154.025168661735,155.006337504195,4542072.85957549,0.0,1.0
2023-05-04,171.04,176.24,170.57,175.43,2395322,156.840297957392,161.608595135703,156.40931725089,160.865841152159,2612185.00739714,0.0,1.0
2023-05-05,169.6,172.82,168.89,170.56,2174018,155.51984643109,158.472522760737,154.868790470205,156.400147448624,2370845.01599849,0.0,1.0
2023-05-08,167.21,169.57,166.16,168.73,2593309,153.32826368952,155.492337024292,152.365434451591,154.722073633949,2828096.96957156,0.0,1.0
2023-05-09,168.13,168.76,165.445,167.91,1553243,154.17188549799,154.749583040747,151.709793589574,153.970149848139,1693867.4956622,0.0,1.0
2023-05-10,168.53,170.435,168.07,168.07,1215758,154.53867758863,156.2855249203,154.116866684394,154.116866684394,1325827.93470904,0.0,1.0
2023-05-11,169.25,169.5,167.7,169.24,922612,155.198903351781,155.42814840843,153.777584000553,155.189733549515,1006141.65195522,0.0,1.0
2023-05-12,169.13,169.83,167.48,168.9,925543,155.088865724589,155.730751883208,153.575848350701,154.877960272471,1009338.01313618,0.0,1.0
2023-05-15,167.05,169.87,166.673,169.49,1033246,153.181546853264,155.767431092272,152.835845307836,155.418978606164,1126792.01800554,0.0,1.0
2023-05-16,169.01,169.33,166.16,167.04,927357,154.978828097397,155.272261769908,152.365434451591,153.172377050998,1011316.24554227,0.0,1.0
2023-05-17,166.98,169.12,166.45,168.84,795677,153.117358237402,155.079695922323,152.631358717305,154.822941458875,867714.457651515,0.0,1.0
2023-05-18,166.11,166.62,164.91,166.02,906716,152.319585440262,152.787245355827,151.219209168343,152.237057219868,988806.49080462,0.0,1.0
2023-05-19,166.36,166.985,165.08,166.38,923249,152.548830496911,153.121943138535,151.375095806865,152.567170101443,1006836.32342308,0.0,1.0
2023-05-22,162.82,166.7999,162.605,165.72,1044154,149.302720494753,152.952210098592,149.105569746034,151.961963151888,1138687.58530743,0.0,1.0
2023-05-23,160.25,162.805,160.12,162.28,1131247,146.946081312395,149.288965791354,146.826873882937,148.80755117239,1233665.64205689,0.0,1.0
2023-05-24,159.65,160.78,159.02,160.78,1049737,146.395893176436,147.432080832492,145.818195633679,147.432080832492,1144776.04810963,0.0,1.0
2023-05-25,158.34,159.42,157.93,159.42,816283,145.194649079592,146.184987724318,144.818687186687,146.184987724318,890186.043627188,0.0,1.0
2023-05-26,159.09,159.985,157.67,158.27,834263,145.882384249541,146.703081552346,144.580272327771,145.13046046373,909793.881919075,0.0,1.0
2023-05-30,156.94,158.41,156.24,156.95,1141688,143.910876762354,145.258837695454,143.268990603735,143.92004656462,1245051.9290205,0.0,1.0
2023-05-31,158.18,159.25,156.8,157.88,1661211,145.047932243336,146.029101085796,143.78249953063,144.772838175357,1811610.49258648,0.0,1.0
2023-06-01,158.62,159.815,157.88,158.99,952788,145.45140354304,146.547194913825,144.772838175357,145.790686226881,1039049.66798948,0.0,1.0
2023-06-02,161.37,161.4,157.8,157.8,911409,147.973099166185,148.000608572983,144.699479757229,144.699479757229,993924.376516739,0.0,1.0
2023-06-05,162.3,163.42,160.94,160.94,895000,148.825890776922,149.852908630712,147.578797668748,147.578797668748,976029.770369262,0.0,1.0
2023-06-06,158.58,162.8,157.38,162.65,894594,145.414724333976,149.284380890221,144.314348062057,149.146833856231,975587.012730412,0.0,1.0
2023-06-07,156.76,158.095,156.02,156.63,1230543,143.745820321566,144.969988924075,143.067254953884,143.626612892109,1341951.51030113,0.0,1.0
2023-06-08,157.42,157.84,156.24,157.28,836849,144.351027271121,144.736158966293,143.268990603735,144.222650039398,912614.008160615,0.0,1.0
2023-06-09,156.66,158.03,156.14,156.52,928862,143.654122298907,144.910385209346,143.177292581075,143.525745067183,1012957.50230696,0.0,1.0
2023-06-12,155.74,157.59,154.74,157.59,981099,142.810500490436,144.506913909643,141.893520263838,144.506913909643,1069923.83427879,0.0,1.0
2023-06-13,156.37,156.785,153.75,154.78,1268089,143.388198033193,143.768744827231,140.985709839505,141.930199472902,1382896.77707016,0.0,1.0
2023-06-14,153.94,156.78,153.43,156.54,2311196,141.159936082559,143.764159926098,140.692276166994,143.544084671715,2520442.57112666,0.0,1.0
2023-06-15,154.96,155.71,153.89,154.7,1655616,142.095255913689,142.782991083638,141.114087071229,141.856841054774,1805508.9433516,0.0,1.0
2023-06-16,156.54,157.2,155.09,155.22,1621507,143.544084671715,144.14929162127,142.214463343147,142.333670772605,1768311.84900799,0.0,1.0
2023-06-20,155.47,157.895,155.46,156.66,949796,142.562915829255,144.786592878756,142.553746026989,143.654122298907,1035786.7841091,0.0,1.0
2023-06-21,156.25,157.085,155.28,156.15,812289,143.278160406001,144.043838895211,142.388689586201,143.186462383341,885830.442618414,0.0,1.0
2023-06-22,156.84,157.9,156.3,157.2,707578,143.819178739694,144.791177779889,143.324009417331,144.14929162127,771639.321629435,0.0,1.0
2023-06-23,156.14,157.74,156.09,157.54,1536226,143.177292581075,144.644460943633,143.131443569746,144.461064898313,1675309.84359251,0.0,1.0
2023-06-26,156.81,156.98,154.58,156.13,903019,143.791669332896,143.947555971418,141.746803427582,143.168122778809,984774.779004564,0.0,1.0
2023-06-27,159.52,159.75,156.795,157.09,945106,146.276685746978,146.487591199096,143.777914629497,144.048423796344,1030672.17000516,0.0,1.0
2023-06-28,156.94,158.505,156.505,158.44,974843,143.910876762354,145.345950816981,143.511990363784,145.286347102252,1063101.44071071,0.0,1.0
2023-06-29,157.91,158.24,154.92,155.69,909833,144.800347582155,145.102951056932,142.058576704625,142.764651479106,992205.691692041,0.0,1.0
2023-06-30,159.04,159.48,157.96,158.27,764631,145.836535238211,146.240006537914,144.846196593485,145.13046046373,833857.67524829,0.0,1.0
2023-07-03,160.34,160.34,157.89,158.73,543047,147.028609532789,147.028609532789,144.782007977623,145.552271367965,592212.333753874,0.0,1.0
2023-07-05,159.94,160.21,158.61,159.53,1126614,146.661817442149,146.909402103331,145.442233740774,146.285855549244,1228613.18850816,0.0,1.0
2023-07-06,159.85,160.46,159.03,159.99,783311,146.579289221756,147.138647159981,145.827365435945,146.707666453479,854228.888779571,0.0,1.0
2023-07-07,157.99,159.93,157.72,159.47,869993,144.873706000283,146.652647639883,144.626121339101,146.230836735648,948758.735209904,0.0,1.0
2023-07-10,156.45,159.52,156.34,157.96,791177,143.461556451321,146.276685746978,143.360688626395,144.846196593485,862807.04539826,0.0,1.0
2023-07-11,154.85,156.695,153.64,156.51,1373398,141.994388088763,143.686216606838,140.884842014579,143.516575264917,1497740.03862079,0.0,1.0
2023-07-12,155.34,155.58,152.83,154.38,1021996,142.443708399797,142.66378365418,140.142088031035,141.563407382262,1114523.48737241,0.0,1.0
2023-07-13,154.56,155.7,153.76,155.0,798476,141.72846382305,142.773821281372,140.994879641771,142.131935122753,870766.868073037,0.0,1.0
2023-07-14,154.56,155.07,153.23,154.45,896384,141.72846382305,142.196123738615,140.508880121674,141.627595998124,977539.072271153,0.0,1.0
2023-07-17,153.51,155.0,153.19,154.12,582745,140.765634585122,142.131935122753,140.47220091261,141.324992523347,635504.434116017,0.0,1.0
2023-07-18,154.02,155.66,153.0,153.13,903588,141.233294500687,142.737142072308,140.297974669556,140.417182099014,985395.294020583,0.0,1.0
2023-07-19,154.74,155.99,154.03,154.63,798082,141.893520263838,143.039745547086,141.242464302953,141.792652438912,870337.196866862,0.0,1.0
2023-07-20,154.6,154.825,149.73,152.0,1237329,141.765143032114,141.971463583099,137.29944932858,139.380994442958,1349351.88797903,0.0,1.0
2023-07-21,155.78,156.08,154.42,154.75,912864,142.8471796995,143.12227376748,141.600086591326,141.902690066104,995511.106478623,0.0,1.0
2023-07-24,155.16,156.04,154.05,155.78,1079475,142.278651959009,143.085594558416,141.260803907485,142.8471796995,1177206.40935124,0.0,1.0
2023-07-25,153.01,155.53,152.44,155.53,1199671,140.307144471822,142.61793464285,139.784465742661,142.61793464285,1308284.4811717,0.0,1.0
2023-07-26,153.68,153.8,152.425,153.0,871771,140.921521223643,141.031558850835,139.770711039262,140.297974669556,950697.708317973,0.0,1.0
2023-07-27,150.85,153.81,150.4987,153.12,1298006,138.32646718237,141.040728653101,138.004332028766,140.408012296748,1415522.34426584,0.0,1.0
2023-07-28,153.89,155.215,151.43,152.42,2058926,141.114087071229,142.329085871472,138.858315713797,139.766126138129,2245333.04020928,0.0,1.0
2023-07-31,151.48,154.19,150.95,153.6,2768288,138.904164725127,141.389181139209,138.41816520503,140.848162805515,3018917.87816311,0.0,1.0
2023-08-01,151.72,152.92,151.245,151.84,1344790,139.12423997951,140.224616251429,138.688674371876,139.234277606702,1466541.98312278,0.0,1.0
2023-08-02,152.47,154.18,151.37,151.44,1323478,139.811975149459,141.380011336943,138.803296900201,138.867485516063,1443300.47869137,0.0,1.0
2023-08-03,166.13,169.14,161.33,161.945,4286797,152.337925044794,155.098035526855,147.936419957121,148.500362796479,4674906.69444652,0.0,1.0
2023-08-04,164.01,165.92,161.7818,165.83,2478563,150.393926964405,152.145359197208,148.350711623498,152.062830976814,2702962.31925782,0.0,1.0
2023-08-07,163.74,165.4,163.14,164.62,1296494,150.146342303223,151.668529479377,149.596154167264,150.95328490263,1413873.45374875,0.0,1.0
2023-08-08,162.09,163.77,161.32,163.53,1332738,149.733701201254,151.28563295533,149.022399147303,151.063928419033,1442717.97656058,1.2,1.0
2023-08-09,162.91,164.075,161.94,162.21,976059,150.491191700267,151.567382470206,149.595135866069,149.844553469402,1056605.1733227,0.0,1.0
2023-08-10,160.49,164.2399,160.29,163.72,868927,148.255670959277,151.71971196202,148.07091717903,151.239444510268,940632.444800748,0.0,1.0
2023-08-11,160.99,162.34,160.19,160.86,793373,148.717555409895,149.964643426563,147.978540288907,148.597465452734,858843.590576542,0.0,1.0
2023-08-14,160.17,162.43,159.8,162.13,790247,147.960064910882,150.047782627674,147.618270417425,149.770651957303,855459.62734091,0.0,1.0
2023-08-15,157.61,159.84,157.29,159.84,1090666,145.595216523719,147.655221173474,145.299610475324,147.655221173474,1180669.75251207,0.0,1.0
2023-08-16,156.8,158.49,155.885,158.09,1043192,144.846963713719,146.408133156806,144.001715169088,146.038625596312,1129278.1112298,0.0,1.0
2023-08-17,154.17,157.655,154.025,156.66,1341287,142.417451503469,145.636786124275,142.28350501279,144.717636067546,1451972.45567172,0.0,1.0
2023-08-18,153.85,154.47,152.0,153.67,1036674,142.121845455074,142.69458217384,140.412872987788,141.955567052852,1122222.23395218,0.0,1.0
2023-08-21,150.07,152.89,148.96,152.63,1384588,138.629999008404,141.235027309888,137.604615528033,140.994847395567,1498846.73336399,0.0,1.0
2023-08-22,150.4,150.96,148.0,149.79,942114,138.934842745812,139.452153330504,136.717797382847,138.371343716058,1019858.96985709,0.0,1.0
2023-08-23,150.98,152.54,150.28,150.57,1442741,139.470628708528,140.911708194456,138.823990477663,139.091883459022,1561798.62525192,0.0,1.0
2023-08-24,154.37,154.93,150.75,150.78,1471022,142.602205283716,143.119515868408,139.258161861244,139.285874928281,1592413.42508138,0.0,1.0
2023-08-25,154.53,155.09,153.21,154.84,746410,142.750008307914,143.267318892606,141.530633358283,143.036376667297,808005.117948602,0.0,1.0
2023-08-28,155.56,156.595,154.75,155.0,821712,143.701490276187,144.657591088965,142.953237466186,143.184179691495,889521.176672043,0.0,1.0
2023-08-29,157.09,157.17,154.88,155.7,966292,145.114856695077,145.188758207176,143.073327423346,143.83081792236,1046032.18262455,0.0,1.0
2023-08-30,157.06,158.72,156.78,157.63,862382,145.08714362804,146.620600004091,144.828488335694,145.613691901744,933547.339433756,0.0,1.0
2023-08-31,156.45,157.43,155.44,156.76,1099414,144.523644598286,145.428938121497,143.590638008038,144.810012957669,1190139.65346706,0.0,1.0
2023-09-01,155.24,156.81,154.78,156.54,1166390,143.405884227791,144.856201402731,142.980950533223,144.606783799397,1262642.6354471,0.0,1.0
2023-09-05,153.46,155.95,153.16,155.36,997679,141.761575583592,144.061760147668,141.484444913221,143.51673649594,1080009.29525307,0.0,1.0
2023-09-06,153.6,154.63,152.6,153.5,871651,141.890903229765,142.842385198038,140.96713432853,141.798526339642,943581.234261354,0.0,1.0
2023-09-07,155.72,156.99,154.14,154.28,1006938,143.849293300384,145.022479804953,142.389738436432,142.519066082605,1090032.36486238,0.0,1.0
2023-09-08,154.7,156.9,154.14,156.01,801782,142.907049021124,144.939340603842,142.389738436432,144.117186281743,867946.516631699,0.0,1.0
2023-09-11,154.26,155.41,153.81,154.92,748118,142.500590704581,143.562924941001,142.084894699025,143.110278179396,809854.065231535,0.0,1.0
2023-09-12,149.6,154.54,148.79,154.48,1345057,138.195827624823,142.759245996926,137.447574814823,142.703819862852,1456053.56296485,0.0,1.0
2023-09-13,147.35,149.85,146.96,149.73,1268136,136.117347597044,138.426769850132,135.757077725562,138.315917581984,1372784.90140119,0.0,1.0
2023-09-14,149.45,149.59,147.5515,147.65,1083902,138.057262289638,138.186589935811,136.303487030642,136.394478267414,1173347.57486465,0.0,1.0
2023-09-15,146.2,149.2,145.64,148.86,1703760,135.055013360623,137.826320064329,134.537702775931,137.512238637909,1844357.39038345,0.0,1.0
2023-09-18,142.7,146.2,142.325,146.2,2421514,131.821822206299,135.055013360623,131.475408868335,135.055013360623,2621341.76281693,0.0,1.0
2023-09-19,138.44,142.0,138.02,141.14,2519929,127.886566687036,131.175183975434,127.498583748517,130.380742720371,2727878.14856057,0.0,1.0
2023-09-20,136.46,138.815,136.31,137.96,1573480,126.05750426259,128.232980024999,125.918938927404,127.443157614443,1703326.4465773,0.0,1.0
2023-09-21,134.62,137.44,134.31,136.27,1730276,124.357769484316,126.9627977858,124.071401124933,125.881988171355,1873061.53918575,0.0,1.0
2023-09-22,132.66,135.31,131.75,134.8,1617224,122.547182437895,124.995170026169,121.706552737771,124.524047886539,1750680.28143957,0.0,1.0
2023-09-25,132.06,134.38,131.9,132.5,1490929,121.992921097154,124.13606494802,121.845118072956,122.399379413697,1613963.18711966,0.0,1.0
2023-09-26,130.41,132.0,130.27,131.3,1310528,120.468702410115,121.937494963079,120.339374763942,121.290856732215,1418675.16675144,0.0,1.0
2023-09-27,129.15,130.88,128.85,130.58,1499239,119.304753594558,120.902873793696,119.027622924188,120.625743123325,1622958.94351382,0.0,1.0
2023-09-28,128.62,129.765,128.3554,129.56,1352050,118.815156076904,119.872871468818,118.570726825637,119.683498844065,1463623.63811096,0.0,1.0
2023-09-29,131.06,131.58,127.295,129.28,2803012,121.069152195918,121.54951202456,117.591162282767,119.424843551719,3034321.6753143,0.0,1.0
2023-10-02,130.34,132.191,130.03,132.0,2138743,120.404038587029,122.113934823215,120.117670227646,121.937494963079,2315235.98287367,0.0,1.0
2023-10-03,130.25,131.86,129.82,130.21,1589273,120.320899385917,121.808167316906,119.923678758386,120.283948629868,1720422.7138135,0.0,1.0
2023-10-04,131.83,132.1099,130.2055,130.35,1594489,121.780454249869,122.039017165325,120.279791669812,120.413276276041,1726069.14767052,0.0,1.0
2023-10-05,124.93,126.85,119.56,126.0,7595532,115.406448831345,117.180085121717,110.44580983171,116.394881555667,8222329.18843848,0.0,1.0
2023-10-06,125.0,127.26,123.1001,125.42,3530325,115.471112654431,117.558830371223,113.716044118974,115.85909559295,3821653.87390563,0.0,1.0
2023-10-09,123.11,125.42,121.9,124.02,2090535,113.725189431096,115.85909559295,112.607429060601,114.56581913122,2263049.77056937,0.0,1.0
2023-10-10,123.98,124.94,123.275,123.57,1559439,114.528868375171,115.415686520357,113.8776112998,114.150123125665,1688126.75758451,0.0,1.0
2023-10-11,122.36,124.615,121.45,123.89,1491146,113.03236275517,115.115461627456,112.191733055045,114.44572917406,1614198.09435643,0.0,1.0
2023-10-12,120.09,123.42,119.51,122.83,1777541,110.935407349365,114.011557790479,110.399621386649,113.46653413875,1924226.93340587,0.0,1.0
2023-10-13,122.45,122.9,119.9,120.21,1237626,113.115501956281,113.531197961837,110.75989125813,111.046259617513,1339757.1604162,0.0,1.0
2023-10-16,124.96,125.2899,122.26,122.8,1725633,115.434161898382,115.738913258899,112.939985865046,113.438821071713,1868035.39033641,0.0,1.0
2023-10-17,124.04,125.3956,123.33,124.46,1242256,114.584294509245,115.83655563176,113.928418589368,114.972277447764,1344769.23648177,0.0,1.0
2023-10-18,124.66,126.56,123.8,124.81,1267685,115.157031228011,116.912192140359,114.362589972949,115.295596563196,1372296.68405658,0.0,1.0
2023-10-19,123.99,126.07,123.64,124.93,1144843,114.538106064183,116.459545378753,114.214786948751,115.406448831345,1239317.53761021,0.0,1.0
2023-10-20,122.8,124.75,122.41,124.75,1133283,113.438821071713,115.240170429122,113.078551200231,115.240170429122,1226803.58527371,0.0,1.0
2023-10-23,121.99,123.615,121.96,122.54,1131403,112.690568261713,114.19169272622,112.662855194675,113.198641157392,1224768.44423628,0.0,1.0
2023-10-24,121.62,121.95,120.71,121.08,1543202,113.457296449738,113.765148018793,112.608372425981,112.95353933674,1654227.9175773,1.2,1.0
2023-10-25,121.97,122.865,120.16,121.34,1875930,113.783805689644,114.618736460262,112.095286477557,113.196089057813,2010894.08737209,0.0,1.0
2023-10-26,121.21,123.05,121.16,121.94,1253205,113.074814197276,114.791319915641,113.028170020147,113.755819183367,1343367.03649131,0.0,1.0
2023-10-27,117.93,121.08,117.29,120.99,1758599,110.014956177583,112.95353933674,109.417910710325,112.869579817907,1885121.68959314,0.0,1.0
2023-10-30,116.55,118.98,114.91,118.64,2633286,108.727576888809,110.994483897302,107.197647878962,110.677303492821,2822738.18733092,0.0,1.0
2023-10-31,117.7,117.77,116.13,117.0,2176740,109.800392962787,109.865694810768,108.335765800921,109.147374482974,2333345.9114926,0.0,1.0
2023-11-01,115.38,117.37,114.685,117.01,2423745,107.636103143979,109.492541393732,106.98774908188,109.1567033184,2598121.72618257,0.0,1.0
2023-11-02,123.01,127.785,121.76,127.5,3970178,114.754004573937,119.208523489802,113.5879001457,118.942651680164,4255813.09857764,0.0,1.0
2023-11-03,125.55,127.22,123.73,124.18,2420264,117.123528772115,118.681444288239,115.425680724602,115.845478318767,2594390.28507434,0.0,1.0
2023-11-06,129.0,130.0,125.46,125.46,2737598,120.341976994049,121.274860536638,117.039569253282,117.039569253282,2934554.9310484,0.0,1.0
2023-11-07,132.52,133.25,128.2901,128.54,3485458,123.625727063964,124.306732050054,119.679722967164,119.912850564457,3736219.8397508,0.0,1.0
2023-11-08,131.93,133.54,130.82,132.22,2129118,123.075325773836,124.577268277405,122.039825041562,123.345862001187,2282297.73899745,0.0,1.0
2023-11-09,132.32,132.84,130.1501,132.1,1993150,123.439150355446,123.924249797592,121.414886356381,123.233915976076,2136547.49923807,0.0,1.0
2023-11-10,133.46,134.135,132.5,132.83,2317882,124.502637593998,125.132333985246,123.607069393112,123.914920962167,2484642.39551912,0.0,1.0
2023-11-13,133.78,134.71,131.52,131.78,1877295,124.801160327627,125.668742022235,122.692843521374,122.935393242448,2012357.29251793,0.0,1.0
2023-11-14,136.53,136.93,134.04,134.18,1723166,127.366590069748,127.739743486784,125.0437100487,125.174313744662,1847139.45667514,0.0,1.0
2023-11-15,138.01,138.28,136.59,136.66,1555076,128.74725771278,128.999136269279,127.422563082303,127.487864930284,1666956.19442849,0.0,1.0
2023-11-16,139.05,139.82,138.01,138.01,1620260,129.717456597073,130.435776924867,128.74725771278,128.74725771278,1736829.86785515,0.0,1.0
2023-11-17,139.17,139.9,138.82,139.31,1447824,129.829402622184,130.510407608274,129.502893382278,129.960006318147,1551987.93193531,0.0,1.0
2023-11-20,137.03,138.94,136.53,138.72,1304652,127.833031841043,129.614839407389,127.366590069748,129.409605028019,1398515.39923033,0.0,1.0
2023-11-21,139.35,140.135,137.5,137.76,1516678,129.99732165985,130.729635240783,128.27148710606,128.514036827133,1625795.64410576,0.0,1.0
2023-11-22,140.51,142.45,140.01,141.0,1201464,131.079466569254,132.889260641878,130.613024797959,131.536579505123,1287903.52187471,0.0,1.0
2023-11-24,141.19,141.39,139.825,140.0,442390,131.713827378215,131.900404086733,130.44044134258,130.603695962533,474217.820127903,0.0,1.0
2023-11-27,141.75,142.03,140.5938,141.1,1048656,132.236242162065,132.49744955399,131.157642210123,131.629867859382,1124101.72559065,0.0,1.0
2023-11-28,144.11,144.495,141.75,141.88,1299397,134.437847322576,134.797007486473,132.236242162065,132.357517022602,1392882.32740509,0.0,1.0
2023-11-29,142.34,143.71,141.38,143.65,1261117,132.786643452193,134.064693905541,131.891075251307,134.008720892985,1351848.26661145,0.0,1.0
2023-11-30,143.35,143.59,140.06,142.18,1495329,133.728855830208,133.95274788043,130.659668975089,132.637382085379,1602910.68684654,0.0,1.0
2023-12-01,143.84,144.01,142.33,143.41,1259082,134.185968766077,134.344558968317,132.777314616767,133.784828842764,1349666.8582072,0.0,1.0
2023-12-04,143.81,145.16,143.49,143.49,1101516,134.157982259799,135.417375042295,133.859459526171,133.859459526171,1180764.7468433,0.0,1.0
2023-12-05,141.44,142.96,140.86,142.96,1112450,131.947048263862,133.365031248598,131.40597580916,133.365031248598,1192485.3952424,0.0,1.0
2023-12-06,142.44,143.09,140.63,141.28,1173755,132.879931806452,133.486306109135,131.191412594365,131.797786897048,1258200.99338644,0.0,1.0
2023-12-07,143.65,143.76,141.48,142.76,916391,134.008720892985,134.11133808267,131.984363605566,133.17845454008,982320.89876541,0.0,1.0
2023-12-08,141.55,143.45,141.54,143.45,1233425,132.049665453547,133.822144184467,132.040336618121,133.822144184467,1322163.96119094,0.0,1.0
2023-12-11,140.01,142.0,138.76,141.7,1546221,130.613024797959,132.469463047712,129.446920369722,132.189597984936,1657464.12002077,0.0,1.0
2023-12-12,142.34,142.4,139.31,139.92,865256,132.786643452193,132.842616464748,129.960006318147,130.529065279126,927506.982916857,0.0,1.0
2023-12-13,145.63,145.88,141.265,142.115,920810,135.855830307312,136.08905119296,131.783793643909,132.57674465511,987057.824435398,0.0,1.0
2023-12-14,142.18,146.55,142.17,145.32,1450771,132.637382085379,136.714083166495,132.628053249953,135.56663640911,1555146.95432712,0.0,1.0
2023-12-15,141.91,142.88,141.325,141.89,1869600,132.385503528879,133.290400565191,131.839766656465,132.366845858028,2004108.67449791,0.0,1.0
2023-12-18,142.78,143.64,141.45,142.04,744142,133.197112210932,133.999392057559,131.956377099288,132.506778389416,797679.416590833,0.0,1.0
2023-12-19,142.52,144.0348,141.82,142.68,621402,132.954562489859,134.367694480174,132.301544010046,133.103823856673,666108.867431721,0.0,1.0
2023-12-20,140.6,142.69,140.58,141.22,862887,131.163426088087,133.113152692099,131.144768417235,131.741813884493,924967.544828559,0.0,1.0
2023-12-21,141.16,142.13,139.8011,141.85,838503,131.685840871937,132.590737908249,130.418145425912,132.329530516324,898829.234003273,0.0,1.0
2023-12-22,141.86,142.625,140.06,141.9,720741,132.33885935175,133.052515261831,130.659668975089,132.376174693454,772594.827859592,0.0,1.0
2023-12-26,141.95,142.5,141.08,141.08,651262,132.422818870583,132.935904819007,131.61121018853,131.61121018853,698117.149963015,0.0,1.0
2023-12-27,141.69,142.71,140.731,141.84,808482,132.18026914951,133.131810362951,131.285633832166,132.320201680898,866648.368300925,0.0,1.0
2023-12-28,142.06,142.31,140.965,141.65,680457,132.525436060268,132.758656945915,131.503928581132,132.142953807806,729412.588961713,0.0,1.0
2023-12-29,142.59,143.2099,141.88,142.25,771828,133.01986433784,133.598158845892,132.357517022602,132.70268393336,827357.290340378,0.0,1.0
2024-01-02,144.69,145.06,141.61,141.91,1332942,134.978919777278,135.324086688036,132.105638466103,132.385503528879,1428840.72785761,0.0,1.0
2024-01-03,141.52,145.025,141.0701,144.92,1162051,132.021678947269,135.291435764046,131.601974641458,135.193482992074,1245654.94721276,0.0,1.0
2024-01-04,142.45,143.095,141.125,141.52,1034821,132.889260641878,133.490970526848,131.653189947947,132.021678947269,1109271.36427717,0.0,1.0
2024-01-05,141.29,143.75,140.81,141.3,984196,131.807115732474,134.102009247244,131.359331632031,131.8164445679,1055004.14046113,0.0,1.0
2024-01-08,142.23,142.37,141.08,141.29,994675,132.684026262508,132.814629958471,131.61121018853,131.807115732474,1066237.05381162,0.0,1.0
2024-01-09,141.33,142.085,140.5,141.83,1022699,131.844431074177,132.548758148833,131.070137733828,132.310872845472,1096277.24502586,0.0,1.0
2024-01-10,141.37,142.29,141.1,141.26,797927,131.881746415881,132.739999275063,131.629867859382,131.779129226196,855333.987118148,0.0,1.0
2024-01-11,142.72,142.88,140.32,141.28,929909,133.141139198377,133.290400565191,130.902218696162,131.797786897048,996811.453462596,0.0,1.0
2024-01-12,143.3,143.51,142.44,143.06,1003608,133.682211653079,133.878117197023,132.879931806452,133.458319602857,1075812.73994196,0.0,1.0
2024-01-16,143.56,143.59,141.99,143.34,1465924,133.924761374152,133.95274788043,132.460134212287,133.719526994782,1571390.13936386,0.0,1.0
2024-01-17,144.17,145.435,143.24,143.48,1322551,134.493820335132,135.673918016507,133.626238640523,133.850130690745,1417702.14568136,0.0,1.0
2024-01-18,143.35,143.544,142.1,143.27,1326436,133.728855830208,133.909835237471,132.562751401971,133.654225146801,1421866.65263495,0.0,1.0
2024-01-19,142.22,144.23,141.28,144.23,1269196,132.674697427082,134.549793347687,131.797786897048,134.549793347687,1360508.51157362,0.0,1.0
2024-01-22,142.74,142.94,141.155,142.38,1290607,133.159796869229,133.346373577747,131.681176454224,132.823958793896,1383459.92943288,0.0,1.0
2024-01-23,143.49,145.0,142.165,142.55,1231291,134.978919777278,136.399354433796,133.732511883314,134.094675686466,1308929.91203017,1.2,1.0
2024-01-24,139.73,142.04,139.05,141.88,1760750,131.441943414029,133.61492623294,130.802277475995,133.464416600462,1871773.88822555,0.0,1.0
2024-01-25,144.15,144.21,139.9,139.9,1280189,135.599772011253,135.656213123432,131.601859898538,131.601859898538,1360911.16978195,0.0,1.0
2024-01-26,144.68,145.175,143.095,144.68,1164474,136.098335168838,136.563974344319,134.607349122097,136.098335168838,1237899.77379955,0.0,1.0
2024-01-29,144.71,145.08,143.56,144.64,1245425,136.126555724928,136.474609250035,135.044767741488,136.060707760719,1323955.12977044,0.0,1.0
2024-01-30,145.73,146.08,143.11,144.3,1316444,137.08605463198,137.415294453027,134.621459400141,135.740874791702,1399452.22462654,0.0,1.0
2024-01-31,145.25,147.07,144.6501,146.35,1656334,136.634525734544,138.346572803989,136.070208681269,137.669279457835,1760773.9493853,0.0,1.0
2024-02-01,148.04,148.05,143.95,145.17,1955054,139.25903745089,139.26844430292,135.411634970654,136.559270918304,2078329.7045412,0.0,1.0
2024-02-02,156.36,158.89,152.965,158.5,4184771,147.085538339781,149.46547190335,143.891912075625,149.098604674184,4448641.25287719,0.0,1.0
2024-02-05,154.42,157.22,154.06,154.61,1869098,145.260609045977,147.894527614354,144.9219623729,145.439339234546,1986953.75887241,0.0,1.0
2024-02-06,154.77,155.535,153.0,154.5,1301024,145.589848867025,146.309473047313,143.924836057729,145.335863862217,1383059.91830455,0.0,1.0
2024-02-07,155.54,157.155,155.17,156.0,1479251,146.314176473328,147.83338307616,145.966122948221,146.746891666704,1572525.00123898,0.0,1.0
2024-02-08,154.22,156.05,153.05,155.46,1023744,145.072472005379,146.793925926854,143.971870317879,146.238921657089,1088296.05987651,0.0,1.0
2024-02-09,153.2,155.47,152.44,154.16,786762,144.112973098328,146.248328509119,143.398052344054,145.0160308932,836371.18719188,0.0,1.0
2024-02-12,153.75,154.22,151.32,152.91,1073055,144.630349959973,145.072472005379,142.344484916703,143.84017438946,1140716.35929568,0.0,1.0
2024-02-13,153.06,154.57,151.595,153.55,884064,143.981277169909,145.401711826426,142.603173347526,144.442212919375,939808.553582408,0.0,1.0
2024-02-14,152.21,153.32,151.11,153.2,866873,143.181694747366,144.225855322687,142.146941024075,144.112973098328,921533.577059628,0.0,1.0
2024-02-15,152.81,153.45,151.74,152.92,727452,143.746105869161,144.348144399076,142.73957270196,143.84958124149,773321.40198066,0.0,1.0
2024-02-16,151.05,153.065,150.79,152.73,1071509,142.090499911895,143.985980595924,141.845921759118,143.670851052922,1139072.87644394,0.0,1.0
2024-02-20,152.24,154.1,151.8501,152.03,669336,143.209915303456,144.95958978102,142.843142142809,143.012371410827,711540.904301763,0.0,1.0
2024-02-21,152.67,153.835,151.58,153.0,686478,143.614409940742,144.710308202227,142.589063069481,143.924836057729,729763.791135195,0.0,1.0
2024-02-22,152.6,153.3419,150.38,152.04,1011203,143.548561976533,144.246456328632,141.460240825891,143.021778262857,1074964.28856756,0.0,1.0
2024-02-23,152.84,153.3614,152.1,152.81,983493,143.774326425251,144.26479969009,143.078219375037,143.746105869161,1045507.03771268,0.0,1.0
2024-02-26,151.01,153.26,150.97,153.0,1016306,142.052872503776,144.169414210507,142.015245095656,143.924836057729,1080389.05764416,0.0,1.0
2024-02-27,151.89,152.07,149.68,150.34,903223,142.880675482408,143.049998818947,140.801761183797,141.422613417771,960175.622118272,0.0,1.0
2024-02-28,153.48,153.75,151.45,151.52,789748,144.376364955165,144.630349959973,142.466773993092,142.532621957302,839545.469077581,0.0,1.0
2024-02-29,153.31,153.99,152.5,153.56,2744398,144.216448470657,144.856114408691,143.454493456233,144.451619771405,2917445.69944535,0.0,1.0
2024-03-01,152.08,152.905,150.355,152.21,1176795,143.059405670977,143.835470963445,141.436723695816,143.181694747366,1250997.67303387,0.0,1.0
2024-03-04,150.94,152.35,150.9,151.62,1172123,141.987024539566,143.313390675785,141.949397131447,142.626690477601,1246031.08061258,0.0,1.0
2024-03-05,149.9,151.46,149.3201,151.11,1126059,141.008711928455,142.476180845122,140.46320857924,142.146941024075,1197062.52040401,0.0,1.0
2024-03-06,150.53,151.44,149.34,149.9,880663,141.60134360634,142.457367141062,140.48192821478,141.008711928455,936193.103919563,0.0,1.0
2024-03-07,153.77,153.88,151.3,151.37,1066705,144.649163664033,144.752639036362,142.325671212643,142.391519176853,1133965.96077787,0.0,1.0
2024-03-08,155.66,156.29,153.42,153.99,894511,146.427058697687,147.019690375572,144.319923842986,144.856114408691,950914.287962813,0.0,1.0
2024-03-11,155.54,157.16,154.92,156.0,629683,146.314176473328,147.838086502175,145.730951647473,146.746891666704,669387.588958982,0.0,1.0
2024-03-12,157.03,157.06,155.09,155.44,739603,147.715797425786,147.744017981876,145.890868131982,146.220107953029,786238.581884581,0.0,1.0
2024-03-13,156.6,157.86,156.1419,157.46,923571,147.311302788499,148.496566144269,146.880374897009,148.120292063072,981806.662912031,0.0,1.0
2024-03-14,151.66,156.26,150.88,155.87,1288149,142.66431788572,146.991469819482,141.930583427387,146.624602590315,1369373.08666412,0.0,1.0
2024-03-15,150.16,151.32,149.89,150.04,1903496,141.253290081233,142.344484916703,140.999305076425,141.140407856874,2023520.72079612,0.0,1.0
2024-03-18,148.85,150.67,148.63,149.8,1530965,140.020992465314,141.733039534759,139.814041720656,140.914643408156,1627499.82154605,0.0,1.0
2024-03-19,153.59,153.69,149.13,149.13,1213217,144.479840327494,144.573908847794,140.284384322151,140.284384322151,1289716.25804421,0.0,1.0
2024-03-20,150.49,153.795,150.22,153.59,1372907,141.56371619822,144.672680794108,141.309731193412,144.479840327494,1459475.49258104,0.0,1.0
2024-03-21,147.66,150.0,146.43,150.0,2069427,138.901577073754,141.102780448754,137.744534274074,141.102780448754,2199914.48086833,0.0,1.0
2024-03-22,150.75,151.015,145.7,146.74,2051539,141.808294350998,142.057575929791,137.05783407589,138.036146687001,2180898.55509092,0.0,1.0
2024-03-25,150.52,152.735,149.85,150.89,1265975,141.59193675431,143.675554478937,140.961677668305,141.939990279417,1345800.90765091,0.0,1.0
2024-03-26,149.93,152.05,149.87,151.53,1165950,141.036932484545,143.031185114887,140.980491372365,142.542028809331,1239468.84280935,0.0,1.0
2024-03-27,152.74,152.91,151.23,151.33,998223,143.680257904951,143.84017438946,142.259823248434,142.353891768733,1061165.83616423,0.0,1.0
2024-03-28,153.11,153.865,152.24,153.59,1136963,144.028311430058,144.738528758317,143.209915303456,144.479840327494,1208654.07086672,0.0,1.0
2024-04-01,151.65,152.84,151.0012,152.68,881916,142.65491103369,143.774326425251,142.044594473989,143.623816792772,937525.111690089,0.0,1.0
2024-04-02,148.71,151.05,148.405,150.0,1217614,139.889296536895,142.090499911895,139.602387549982,141.102780448754,1294390.5103722,0.0,1.0
2024-04-03,146.83,148.4522,145.89,148.26,1175612,138.120808355271,139.646787891564,137.236564264458,139.465988195549,1249740.07910527,0.0,1.0
2024-04-04,146.55,147.97,146.03,147.54,977753,137.857416498433,139.193189486681,137.368260192877,138.788694849395,1039405.10267454,0.0,1.0
2024-04-05,145.94,146.79,144.425,145.91,738676,137.283598524608,138.083180947151,135.858460442076,137.255377968518,785253.13000647,0.0,1.0
2024-04-08,144.35,147.1726,144.305,145.42,1070152,135.787909051851,138.443087105815,135.745578217717,136.794442219052,1137630.31096541,0.0,1.0
2024-04-09,144.02,144.64,143.08,144.34,1460414,135.477482934864,136.060707760719,134.593238844052,135.778502199821,1552500.23637599,0.0,1.0
2024-04-10,144.37,144.96,142.64,143.5,1014485,135.806722755911,136.361727025676,134.179337354735,134.988326629308,1078453.23469913,0.0,1.0
2024-04-11,144.8,146.165,143.93,145.21,850275,136.211217393197,137.495252695281,135.392821266595,136.596898326424,903888.992083476,0.0,1.0
2024-04-12,141.98,144.54,141.79,144.23,702379,133.558485120761,135.96663924042,133.379754932192,135.675026827492,746667.426856719,0.0,1.0
2024-04-15,140.53,143.145,139.68,142.87,1100750,132.194491576423,134.654383382246,131.39490915388,134.395694951423,1170157.66432728,0.0,1.0
2024-04-16,142.48,142.88,140.72,140.8,1053248,134.028827722257,134.405101803453,132.373221764991,132.448476581231,1119660.43119453,0.0,1.0
2024-04-17,142.34,142.91,140.71,142.48,839227,133.897131793838,134.433322359543,132.363814912961,134.028827722257,892144.361717369,0.0,1.0
2024-04-18,143.2,143.44,142.31,143.02,760145,134.706121068411,134.931885517129,133.868911237748,134.536797731872,808075.855325971,0.0,1.0
2024-04-19,143.55,143.61,141.395,142.55,1111045,135.035360889458,135.091802001637,133.008184277011,134.094675686466,1181101.81436521,0.0,1.0
2024-04-22,145.14,145.86,142.9,144.39,1293887,136.531050362215,137.208343708369,134.423915507513,135.825536459971,1375472.89559249,0.0,1.0
2024-04-23,145.97,146.605,144.22,145.14,1443913,138.440641324288,139.042887040811,136.780909034656,137.653454009777,1522442.96612503,1.2,1.0
2024-04-24,147.78,148.33,144.95,145.28,1101926,140.157278720992,140.678908869162,137.473254504045,137.786232592947,1161856.34999497,0.0,1.0
2024-04-25,147.5,148.69,147.0,147.7,1147198,139.891721554651,141.020339511601,139.417512329042,140.081405244895,1209590.55417654,0.0,1.0
2024-04-26,146.48,148.495,146.27,147.27,1191766,138.924334734409,140.835397913613,138.725166859653,139.673585310871,1256582.46997358,0.0,1.0
2024-04-29,148.92,148.97,146.72,146.72,1693143,141.238475755381,141.285896677942,139.151955162701,139.151955162701,1785227.81566052,0.0,1.0
2024-04-30,147.87,148.7,146.6,148.7,1784823,140.242636381602,141.029823696113,139.038144948555,141.029823696113,1881894.00755321,0.0,1.0
2024-05-01,139.63,142.18,136.65,139.84,4389641,132.427668343566,134.846135394172,129.601381358936,132.626836218322,4628380.00922772,0.0,1.0
2024-05-02,139.67,141.19,138.18,139.77,2055428,132.465605081614,133.907201127466,131.0524615893,132.560446926736,2167216.3772862,0.0,1.0
2024-05-03,138.23,139.98,138.19,139.5,2036238,131.099882511861,132.759614801492,131.061945773812,132.304373944907,2146982.69248666,0.0,1.0
2024-05-06,139.28,139.455,137.41,138.8,1254212,132.095721885639,132.261695114603,130.322179381862,131.640481029055,1322424.71494447,0.0,1.0
2024-05-07,141.17,141.605,139.5,140.01,1154444,133.888232758441,134.300794784721,132.304373944907,132.788067355029,1217230.64172512,0.0,1.0
2024-05-08,140.42,142.41,140.15,141.89,1169176,133.176918920028,135.064271637952,132.920845938199,134.571094043318,1232763.86968065,0.0,1.0
2024-05-09,141.56,142.07,140.32,140.74,816418,134.258115954416,134.741809364538,133.082077074906,133.480412824418,860820.452144879,0.0,1.0
2024-05-10,143.35,143.71,141.3,141.3,1239835,135.955784982097,136.297215624535,134.0115271571,134.0115271571,1307265.79434192,0.0,1.0
2024-05-13,141.28,144.07,141.17,143.46,737635,133.992558788075,136.638646266974,133.888232758441,136.060111011731,777752.688228197,0.0,1.0
2024-05-14,138.55,141.69,137.8601,141.18,1263679,131.40337641625,134.381410353075,130.749062526755,133.897716942954,1332406.59581977,0.0,1.0
2024-05-15,138.41,139.19,137.83,138.5,1288606,131.27059783308,132.01036422503,130.720515131373,131.355955493689,1358689.29832096,0.0,1.0
2024-05-16,136.97,139.1,136.89,138.91,1414799,129.904875263326,131.92500656442,129.829001787228,131.744807058689,1491745.54563241,0.0,1.0
2024-05-17,135.62,137.17,134.91,137.17,1300019,128.624510354182,130.09455895357,127.951133253817,130.09455895357,1370723.01612278,0.0,1.0
2024-05-20,134.83,135.87,134.76,135.51,1099541,127.875259777719,128.861614966986,127.808870486134,128.520184324548,1159341.63721505,0.0,1.0
2024-05-21,134.36,135.565,133.585,134.95,1600589,127.429503105647,128.572347339365,126.694478805953,127.989069991866,1687640.08960865,0.0,1.0
2024-05-22,134.04,134.5545,133.345,133.95,788297,127.126009201257,127.613970494409,126.466858377661,127.040651540648,831170.037853711,0.0,1.0
2024-05-23,131.29,133.52,131.03,133.27,1125033,124.517858460408,126.632831606624,124.271269663091,126.395726993819,1186220.06832028,0.0,1.0
2024-05-24,131.53,131.96,130.845,131.68,805706,124.7454788887,125.153298822724,124.095812249616,124.887741656383,849525.85956684,0.0,1.0
2024-05-28,128.87,131.5,128.55,131.01,1254521,122.22268580846,124.717026335164,121.919191904071,124.252301294067,1322750.5204996,0.0,1.0
2024-05-29,128.21,128.74,127.6,128.33,1386223,121.596729630656,122.099391409802,121.018194375414,121.710539844803,1461615.38529728,0.0,1.0
2024-05-30,129.02,129.19,127.765,128.63,964578,122.364948576143,122.52617971285,121.174683419864,121.995065380168,1017038.41670443,0.0,1.0
2024-05-31,131.56,131.63,128.79,129.14,1858727,124.773931442237,124.840320733822,122.146812332363,122.478758790289,1959817.41773685,0.0,1.0
2024-06-03,131.1,133.08,130.49,131.07,1050576,124.337658954676,126.215527488088,123.759123699433,124.30920640114,1107713.5821755,0.0,1.0
2024-06-04,132.45,133.32,131.03,131.51,1015246,125.618023863821,126.44314791638,124.271269663091,124.726510519676,1070462.09265141,0.0,1.0
2024-06-05,131.84,132.33,130.84,132.2,812061,125.039488608578,125.504213649675,124.09107015736,125.380919251016,856226.48837877,0.0,1.0
2024-06-06,132.44,133.072,131.33,131.5,775217,125.608539679309,126.207940140478,124.555795198457,124.717026335164,817378.657073205,0.0,1.0
2024-06-07,132.97,134.0,132.24,132.24,1147419,126.111201458454,127.088072463209,125.418855989065,125.418855989065,1209823.57368361,0.0,1.0
2024-06-10,131.72,132.165,129.91,131.87,1029701,124.925678394432,125.347724605224,123.209040997727,125.067941162114,1085703.25543291,0.0,1.0
2024-06-11,132.22,132.4,129.76,131.53,736345,125.399887620041,125.57060294126,123.066778230044,124.7454788887,776392.529114518,0.0,1.0
2024-06-12,130.95,132.55,130.53,132.55,976320,124.195396186994,125.712865708943,123.797060437482,125.712865708943,1029419.02779959,0.0,1.0
2024-06-13,132.81,133.37,130.91,131.4,999661,125.959454506259,126.490568838941,124.157459448945,124.622184490042,1054029.4726618,0.0,1.0
2024-06-14,133.7,133.85,131.4,132.23,638511,126.803546927843,126.945809695526,124.622184490042,125.409371804553,673237.640178778,0.0,1.0
2024-06-17,137.96,138.54,133.22,133.22,1944606,130.843809530032,131.393892231738,126.348306071259,126.348306071259,2050367.11116565,0.0,1.0
2024-06-18,138.63,138.88,136.73,137.9,1155326,131.479249892348,131.716354505152,129.677254835034,130.786904422959,1218160.61097958,0.0,1.0
2024-06-20,135.74,138.78,135.43,138.1,1873656,128.738320568328,131.62151266003,128.44431084845,130.976588113202,1975558.35991362,0.0,1.0
2024-06-21,136.64,137.48,135.46,136.32,4436394,129.591897174424,130.388568673447,128.472763401987,129.288403270034,4677675.76042274,0.0,1.0
2024-06-24,136.12,137.86,135.43,135.8,1452300,129.098719579791,130.74896768491,128.44431084845,128.795225675401,1531286.10913772,0.0,1.0
2024-06-25,134.37,137.31,134.04,137.0,1025846,127.438987290159,130.22733753674,127.126009201257,129.933327816862,1081638.59389555,0.0,1.0
2024-06-26,135.29,136.41,133.13,133.3,1187141,128.31153226528,129.373760930644,126.262948410649,126.424179547356,1251705.93051564,0.0,1.0
2024-06-27,136.6,137.29,134.8201,135.11,979490,129.553960436375,130.208369167716,127.865870435052,128.140816944061,1032761.43430374,0.0,1.0
2024-06-28,136.47,137.17,135.93,136.16,1667373,129.430666037717,130.09455895357,128.918520074059,129.136656317839,1758056.26499435,0.0,1.0
2024-07-01,134.24,137.63,133.8,136.98,890039,127.315692891501,130.53083144113,126.898388772965,129.914359447838,938445.470833045,0.0,1.0
2024-07-02,133.55,134.7,133.251,134.46,903116,126.66128416016,127.751965379061,126.377707043246,127.524344950769,952233.688452821,0.0,1.0
2024-07-03,132.46,134.225,132.39,133.55,548521,125.627508048333,127.301466614733,125.561118756748,126.66128416016,578353.362163695,0.0,1.0
2024-07-05,133.22,133.42,131.1,132.46,1029185,126.348306071259,126.537989761502,124.337658954676,125.627508048333,1085159.19178744,0.0,1.0
2024-07-08,132.85,133.72,131.75,133.3,1105000,125.997391244308,126.822515296868,124.954130947968,126.424179547356,1165097.53535577,0.0,1.0
2024-07-09,131.85,132.27,131.371,132.12,1109943,125.04897279309,125.447308542601,124.594680354957,125.305045774919,1170309.36985103,0.0,1.0
2024-07-10,134.68,134.75,131.77,131.8,1190086,127.732997010037,127.799386301622,124.973099316992,125.001551870529,1254811.09996507,0.0,1.0
2024-07-11,134.84,136.07,134.25,135.0,1053061,127.884743962232,129.05129865723,127.325177076013,128.036490914427,1110333.73364641,0.0,1.0
2024-07-12,136.4,137.2878,135.55,135.55,734750,129.364276746132,130.206282647123,128.558121062596,128.558121062596,774710.78199335,0.0,1.0
2024-07-15,134.15,136.23,134.06,136.03,931502,127.230335230891,129.203045609425,127.144977570282,129.013361919181,982163.51527509,0.0,1.0
2024-07-16,135.86,136.35,134.11,134.13,1012680,128.852130782474,129.316855823571,127.192398492843,127.211366861867,1067756.5358408,0.0,1.0
2024-07-17,137.2,137.59,135.82,136.06,1170311,130.123011507106,130.492894703081,128.814194044425,129.041814472718,1233960.5988233,0.0,1.0
2024-07-18,136.31,138.7979,136.17,136.98,906322,129.278919085522,131.638489350307,129.146140502352,129.914359447838,955614.052885714,0.0,1.0
2024-07-19,135.14,137.66,134.65,137.66,827185,128.169269497597,130.559283994666,127.7045444565,130.559283994666,872173.036002954,0.0,1.0
2024-07-22,133.03,135.84,130.365,135.5,1498464,126.168106565527,128.83316241345,123.640571393031,128.510700140036,1579960.82644285,0.0,1.0
2024-07-23,132.56,132.89,131.33,132.38,1075324,125.722349893455,126.035327982357,124.555795198457,125.551634572235,1133807.54941982,0.0,1.0
2024-07-24,132.8,133.76,131.56,132.66,767553,125.949970321747,126.860452034916,124.773931442237,125.817191738576,809297.835796315,0.0,1.0
2024-07-25,133.35,135.38,132.99,133.14,1083512,126.471600469917,128.396889925889,126.130169827478,126.272432595161,1142440.86943747,0.0,1.0
2024-07-26,134.61,135.3,133.46,134.06,1452888,127.666607718452,128.321016449792,126.575926499551,127.144977570282,1531906.0886407,0.0,1.0
2024-07-29,133.89,135.115,132.115,134.42,1584676,126.983746433575,128.145559036317,125.300303682663,127.48640821272,1670861.63071261,0.0,1.0
2024-07-30,131.73,132.335,129.19,131.9,1516400,124.935162578944,125.508955741931,122.52617971285,125.096393715651,1598872.31005746,0.0,1.0
2024-07-31,131.93,133.11,130.54,132.51,1764442,125.124846269187,126.243980041625,123.806544621994,125.674928970894,1860404.54794409,0.0,1.0
2024-08-01,134.14,135.17,130.95,132.6,2627156,127.220851046379,128.197722051134,124.195396186994,125.760286631503,2770038.89646618,0.0,1.0
2024-08-02,144.09,145.0,138.85,142.0,2902055,136.657614635998,137.520675426606,131.687901951616,134.675420072952,3059888.80358995,0.0,1.0
2024-08-05,142.67,145.58,141.88,143.92,2074523,135.310860435268,138.070758128313,134.561609858806,136.496383499291,2187349.89532929,0.0,1.0
2024-08-06,143.23,144.1,141.62,142.96,1973727,135.84197476795,136.66709882051,134.31502106149,135.585901786122,2081071.91236665,0.0,1.0
2024-08-07,143.8,146.82,143.23,143.23,1457597,136.382573285145,139.246797007823,135.84197476795,135.84197476795,1536871.19659906,0.0,1.0
2024-08-08,144.33,145.205,142.86,143.25,871087,136.88523506429,137.715101209106,135.491059941,135.860943136975,918462.730118059,0.0,1.0
2024-08-09,143.03,143.98,141.285,143.58,1100966,135.652291077707,136.553288606364,133.997300880331,136.173921225877,1160844.13856154,0.0,1.0
2024-08-12,141.79,142.83,140.95,142.56,1043861,134.476252198197,135.462607387463,133.679580699173,135.206534405634,1100633.37407602,0.0,1.0
2024-08-13,143.63,143.71,141.08,142.02,1057058,136.221342148438,136.297215624535,133.802875097832,134.694388441977,1114548.11812498,0.0,1.0
2024-08-14,144.52,144.84,141.85,142.48,835979,138.222505080508,138.528561000974,135.668850994118,136.271398587536,874066.672497584,1.22,1.0
2024-08-15,145.93,146.0,143.2523,145.0,1183420,139.571063980061,139.638013712663,137.010045423086,138.681588961207,1237337.2794856,0.0,1.0
2024-08-16,145.4,146.77,145.33,145.81,926064,139.064158861789,140.374460771285,138.997209129187,139.456293009887,968255.995664732,0.0,1.0
2024-08-19,149.18,149.48,145.65,145.65,1511912,142.679444422295,142.966371847732,139.303265049654,139.303265049654,1580795.55939704,0.0,1.0
2024-08-20,151.34,151.83,148.79,149.08,1565494,144.745321885442,145.213970013655,142.306438769227,142.58380194715,1636818.78539405,0.0,1.0
2024-08-21,150.62,152.46,150.15,151.99,845304,144.056696064393,145.816517607073,143.607176431208,145.366997973888,883816.52473196,0.0,1.0
2024-08-22,151.12,151.73,150.66,151.33,1102632,144.534908440121,145.11832753851,144.094953054451,144.735757637927,1152868.53285712,0.0,1.0
2024-08-23,153.06,153.5,150.6802,151.0,943993,146.390372457947,146.811199348588,144.114272834431,144.420137469946,987001.850968761,0.0,1.0
2024-08-26,155.12,155.22,152.82,153.12,1316544,148.360607445948,148.456249921093,146.160830517597,146.447757943034,1376526.48365169,0.0,1.0
2024-08-27,156.49,157.1,154.4401,155.22,937544,149.670909355443,150.254328453832,147.710334257432,148.456249921093,980259.030908764,0.0,1.0
2024-08-28,155.44,157.67,154.79,157.2,1376751,148.666663366414,150.799490562162,148.044987277967,150.349970928977,1439476.54836751,0.0,1.0
2024-08-29,157.26,157.91,154.795,155.95,919921,150.407356414065,151.029032502511,148.049769401724,149.154439989657,961833.117136495,0.0,1.0
2024-08-30,158.31,159.05,157.26,157.26,1252402,151.411602403094,152.119356719172,150.407356414065,150.407356414065,1309462.13812706,0.0,1.0
2024-09-03,161.12,162.67,159.59,159.92,1691433,154.099155954687,155.581614319445,152.635826084959,152.951446252939,1768495.63692702,0.0,1.0
2024-09-04,164.18,164.395,160.4015,161.0,1489149,157.025815694144,157.231447015707,153.411964770766,153.984384984512,1556995.46433955,0.0,1.0
2024-09-05,164.82,165.71,163.58,164.5,1790940,157.637927535077,158.489145563873,156.45196084327,157.33187161461,1872536.23170298,0.0,1.0
2024-09-06,164.75,166.49,164.575,165.02,1567657,157.570977802475,159.235156870009,157.40360347097,157.829212485368,1639080.3328882,0.0,1.0
2024-09-09,165.2,166.46,163.58,164.16,1409425,158.00136894063,159.206464127465,156.45196084327,157.006687199115,1473639.19414831,0.0,1.0
2024-09-10,166.97,167.75,164.45,165.19,1123954,159.694240750708,160.440252056844,157.284050377038,157.991804693115,1175161.97514573,0.0,1.0
2024-09-11,163.99,166.36,162.28,166.36,1029749,156.844094991368,159.11082165232,155.208608666377,159.11082165232,1076664.94246592,0.0,1.0
2024-09-12,164.97,165.06,162.1301,163.31,872759,157.781391247795,157.867469475426,155.065240596133,156.193726160377,912522.389943194,0.0,1.0
2024-09-13,166.27,166.49,164.685,164.92,1036817,159.024743424689,159.235156870009,157.50881019363,157.733570010222,1084054.96451338,0.0,1.0
2024-09-16,165.95,169.09,165.4501,167.5,870160,158.718687504222,161.721861223796,158.240570770969,160.20114586898,909804.978044307,0.0,1.0
2024-09-17,164.69,165.96,164.425,164.74,820797,157.513592317387,158.728251751737,157.260139758251,157.56141355496,858192.972055521,0.0,1.0
2024-09-18,163.47,165.61,161.75,164.69,868145,156.34675412061,158.393503088727,154.701703548105,157.513592317387,907698.173513232,0.0,1.0
2024-09-19,162.04,163.5,161.28,163.29,1400941,154.979066726027,156.375446863154,154.25218391492,156.174597665348,1464768.65834601,0.0,1.0
2024-09-20,163.33,164.37,161.5,161.95,2749817,156.212854655406,157.207536396921,154.462597360241,154.892988498396,2875100.20606654,0.0,1.0
2024-09-23,164.84,165.7199,161.66,162.59,951265,157.657056030106,158.498614168912,154.615625320474,155.505100339328,994605.167370729,0.0,1.0
2024-09-24,164.59,166.695,164.29,165.0,860734,157.417949842242,159.431223944058,157.131022416805,157.810083990339,899949.524193234,0.0,1.0
2024-09-25,162.97,166.0,162.71,165.48,1180304,155.868541744882,158.766508741795,155.619871309503,158.269167871038,1234079.31277651,0.0,1.0
2024-09-26,161.91,163.775,160.65,162.25,1426789,154.854731508338,156.638463669804,153.649636321503,155.179915923833,1491794.30773519,0.0,1.0
2024-09-27,163.42,164.07,161.6,161.89,646264,156.298932883037,156.920608971484,154.558239835386,154.835603013309,675708.150605435,0.0,1.0
2024-09-30,162.91,164.31,161.835,163.64,909544,155.811156259794,157.150150911834,154.782999651979,156.509346328358,950983.33519161,0.0,1.0
2024-10-01,165.32,167.225,163.79,166.0,1596549,158.116139910805,159.93812906233,156.652810041076,158.766508741795,1669288.66862606,0.0,1.0
2024-10-02,164.7,165.485,163.03,165.05,849827,157.523156564902,158.273949994795,155.925927229969,157.857905227912,888545.595150841,0.0,1.0
2024-10-03,161.37,164.69,161.18,164.0,1166784,154.338262142551,157.513592317387,154.156541439775,156.853659238882,1219943.33398737,0.0,1.0
2024-10-04,161.57,162.03,159.72,160.5,798281,154.529547092843,154.969502478513,152.760161302648,153.506172608784,834651.130456679,0.0,1.0
2024-10-07,160.6,161.49,159.66,161.49,687454,153.60181508393,154.453033112726,152.70277581756,154.453033112726,718774.790126492,0.0,1.0
2024-10-08,159.79,160.45,157.04,159.475,924165,152.82711103525,153.458351371211,150.196942968744,152.525837238541,966270.476158768,0.0,1.0
2024-10-09,159.53,160.5,158.6,160.5,1042198,152.578440599871,153.506172608784,151.688965581017,153.506172608784,1089681.12589388,0.0,1.0
2024-10-10,158.05,159.93,157.55,159.57,884817,151.162931967715,152.961010500454,150.684719591987,152.616697589929,925129.759191677,0.0,1.0
2024-10-11,160.3,160.57,158.39,158.86,864047,153.314887658493,153.573122341386,151.488116383211,151.937636016395,903413.466332911,0.0,1.0
2024-10-14,161.51,161.735,160.0,160.62,991475,154.472161607755,154.687357176833,153.027960233056,153.620943578959,1036647.15754169,0.0,1.0
2024-10-15,163.34,164.1,162.11,162.54,1076434,156.222418902921,156.949301714028,155.046016458629,155.457279101755,1125476.93727147,0.0,1.0
2024-10-16,163.43,163.57,161.6,161.82,722403,156.308497130552,156.442396595756,154.558239835386,154.768653280707,755316.08618431,0.0,1.0
2024-10-17,162.61,163.8573,162.215,163.42,664147,155.524228834357,156.717177426849,155.146441057532,156.298932883037,694405.910123647,0.0,1.0
2024-10-18,161.96,162.44,160.7,162.18,682801,154.902552745911,155.36163662661,153.697457559075,155.112966191231,713909.796834637,0.0,1.0
2024-10-21,160.39,162.18,160.06,161.96,790979,153.400965886124,155.112966191231,153.085345718143,154.902552745911,827016.44723787,0.0,1.0
2024-10-22,159.17,159.98,158.03,159.16,871877,152.234127689347,153.008831738027,151.143803472686,152.224563441832,911600.205528102,0.0,1.0
2024-10-23,159.02,159.33,157.1,157.18,941243,153.257502173405,153.556268527787,151.407078301107,151.484179295786,976633.833498388,1.22,1.0
2024-10-24,158.98,159.3,158.24,159.02,971752,153.218951676066,153.527355654782,152.505767475284,153.257502173405,1008289.97503272,0.0,1.0
2024-10-25,156.69,158.82,156.5,158.82,1040134,151.011935703376,153.064749686708,150.828820841013,153.064749686708,1079243.14525793,0.0,1.0
2024-10-28,157.72,158.92,157.02,157.89,1062712,152.00461100987,153.161125930056,151.329977306428,152.168450623563,1102670.08037747,0.0,1.0
2024-10-29,156.83,157.92,156.22,156.62,1342225,151.146862444065,152.197363496568,150.558967359636,150.944472333032,1392692.79789318,0.0,1.0
2024-10-30,156.51,157.67,155.28,156.42,2047685,150.838458465348,151.956422888195,149.653030672157,150.751719846334,2124678.16636846,0.0,1.0
2024-10-31,158.55,163.82,158.31,161.83,3622846,152.804533829666,157.883561854152,152.573230845628,155.965674611509,3759065.38179225,0.0,1.0
2024-11-01,163.11,163.46,158.7575,159.14,2296113,157.199290526375,157.536607378096,153.004514534614,153.373153665424,2382447.08469065,0.0,1.0
2024-11-04,162.48,164.03,162.03,163.34,1352008,156.592120193277,158.085951965185,156.158427098207,157.420955886077,1402843.63969823,0.0,1.0
2024-11-05,162.42,162.83,160.635,161.26,1160131,156.534294447268,156.929437044998,154.81397850349,155.41633002442,1203752.04478579,0.0,1.0
2024-11-06,162.7,166.62,162.495,165.13,1731123,156.804147928644,160.582096667921,156.606576629779,159.146090642023,1796213.40264653,0.0,1.0
2024-11-07,162.77,164.03,161.74,162.88,994723,156.871611298989,158.085951965185,155.878935992495,156.977625166672,1032124.68699264,0.0,1.0
2024-11-08,165.16,165.92,162.955,163.11,1276258,159.175003515027,159.907462964479,157.049907349184,157.199290526375,1324245.43191608,0.0,1.0
2024-11-11,165.05,167.57859,164.74,165.0,1297651,159.068989647343,161.505949699039,158.770223292962,159.020801525669,1346442.81091388,0.0,1.0
2024-11-12,164.79,166.2,163.58,165.96,1404193,158.818411414636,160.177316445856,157.652258870115,159.946013461818,1456990.80105945,0.0,1.0
2024-11-13,165.36,166.015,164.54,164.81,878444,159.367756001725,159.99902039566,158.577470806264,158.837686663306,911473.584646744,0.0,1.0
2024-11-14,165.75,166.11,164.8,165.36,774951,159.743623350786,160.090577826842,158.828049038971,159.367756001725,804089.237214413,0.0,1.0
2024-11-15,167.64,168.59,165.735,166.32,1361795,161.56513435008,162.480708661894,159.729166914283,160.292967937874,1412998.6319037,0.0,1.0
2024-11-18,169.1,169.21,167.0459,167.41,1364008,162.972227502973,163.078241370657,160.992563088344,161.343468990377,1415294.84093106,0.0,1.0
2024-11-19,168.14,169.11,167.27,168.45,1384019,162.047015566824,162.981865127308,161.208542249689,162.345781921206,1436058.25658688,0.0,1.0
2024-11-20,168.05,168.37,166.72,168.1,1138986,161.96027694781,162.268680926527,160.67847291127,162.008465069485,1181811.99061347,0.0,1.0
2024-11-21,169.15,169.21,166.76,168.35,1218060,163.020415624648,163.078241370657,160.717023408609,162.249405677857,1263859.18113712,0.0,1.0
2024-11-22,169.3,171.345,169.015,169.97,995071,163.164979989671,165.135874166156,162.890307696127,163.810700820109,1032485.77182839,0.0,1.0
2024-11-25,166.32,171.11,165.71,170.0,1697701,160.292967937874,164.909389994286,159.705072853446,163.839613693113,1761534.73201293,0.0,1.0
2024-11-26,167.35,167.88,165.65,166.79,944683,161.285643244368,161.796437334117,159.647247107437,160.745936281614,980203.177851793,0.0,1.0
2024-11-27,167.15,168.5,166.52,168.14,1131122,161.09289075767,162.39397004288,160.485720424572,162.047015566824,1173652.30340556,0.0,1.0
2024-11-29,167.17,167.48,166.02,166.39,465385,161.11216600634,161.410932360721,160.003839207828,160.360431308219,482883.523811222,0.0,1.0
2024-12-02,166.54,167.17,164.84,167.17,890528,160.504995673242,161.11216600634,158.866599536311,161.11216600634,924011.944288191,0.0,1.0
2024-12-03,167.13,168.38,165.15,166.14,1035058,161.073615509,162.278318550861,159.165365890692,160.119490699846,1073976.28713645,0.0,1.0
2024-12-04,167.53,167.56,165.125,166.11,837493,161.459120482396,161.488033355401,159.141271829855,160.090577826842,868982.822839652,0.0,1.0
2024-12-05,169.74,170.18,167.585,168.0,1073461,163.589035460406,164.013090931142,161.512127416238,161.912088826136,1113823.24388177,0.0,1.0
2024-12-06,166.97,171.37,166.83,169.67,1217064,160.919413519642,165.159968226993,160.784486778954,163.521572090062,1262825.73143479,0.0,1.0
2024-12-09,167.4,168.47,165.88,166.25,1157705,161.333831366042,162.365057169875,159.868912467139,160.22550456753,1201234.82693656,0.0,1.0
2024-12-10,167.66,169.61,166.0925,167.04,979205,161.584409598749,163.463746344053,160.073711984256,160.986876889986,1016023.20859841,0.0,1.0
2024-12-11,164.66,169.15,164.354,168.04,1240509,158.693122298283,163.020415624648,158.398210993635,161.950639323475,1287152.26584341,0.0,1.0
2024-12-12,164.65,165.99,163.94,165.69,1028595,158.683484673948,159.974926334823,157.999213346171,159.685797604776,1067270.27767247,0.0,1.0
2024-12-13,164.9,165.95,163.88,164.95,753014,158.92442528232,159.936375837483,157.941387600161,158.972613403995,781327.403760722,0.0,1.0
2024-12-16,164.41,166.35,164.09,164.92,1349104,158.452181689911,160.321880810879,158.143777711194,158.94370053099,1399830.44899989,0.0,1.0
2024-12-17,163.32,165.12,163.02,163.68,1095339,157.401680637408,159.136453017688,157.112551907361,157.748635113464,1136523.8589294,0.0,1.0
2024-12-18,161.72,163.155,160.56,162.73,1257661,155.859660743825,157.242659835882,154.741696320978,156.833060801649,1304949.18280552,0.0,1.0
2024-12-19,164.13,164.97,160.36,160.93,1367531,158.182328208534,158.991888652664,154.54894383428,155.098288421369,1418950.30609298,0.0,1.0
2024-12-20,164.44,165.0,162.92,164.45,4020652,158.481094562915,159.020801525669,157.016175664012,158.49073218725,4171828.92826077,0.0,1.0
2024-12-23,163.09,164.02,160.88,164.0,766084,157.180015277705,158.07631434085,155.050100299695,158.05703909218,794888.837103466,0.0,1.0
2024-12-24,163.43,163.54,162.14,163.0,399431,157.507694505091,157.613708372775,156.264440965891,157.093276658691,414449.646635454,0.0,1.0
2024-12-26,163.97,164.385,162.96,163.0,601121,158.028126219175,158.428087629073,157.054726161352,157.093276658691,623723.211356031,0.0,1.0
2024-12-27,163.0,164.41,162.22,163.41,596108,157.093276658691,158.452181689911,156.34154196057,157.488419256422,618521.72204102,0.0,1.0
2024-12-30,161.42,162.55,160.35,162.55,765444,155.570532013779,156.659583563621,154.539306209946,156.659583563621,794224.773037714,0.0,1.0
2024-12-31,162.41,162.63,161.37,161.55,815008,156.524656822933,156.7366845583,155.522343892104,155.695821130132,845652.38452966,0.0,1.0
2025-01-02,161.83,163.11,161.5,162.39,714324,155.965674611509,157.199290526375,155.647633008458,156.505381574263,741182.655785915,0.0,1.0
2025-01-03,162.89,163.115,160.435,162.41,671252,156.987262791007,157.204109338542,154.621226016792,156.524656822933,696491.144160923,0.0,1.0
2025-01-06,157.59,161.715,156.75,161.26,1745249,151.879321893516,155.854841931658,151.069761449386,155.41633002442,1810870.54169776,0.0,1.0
2025-01-07,159.7,160.1399,158.15,158.15,1246350,153.912860628178,154.33681972267,152.41902885627,152.41902885627,1293212.88804348,0.0,1.0
2025-01-08,160.63,161.09,159.01,159.7,1051293,154.809159691322,155.252490410727,153.24786454907,153.912860628178,1090821.72480435,0.0,1.0
2025-01-10,157.57,159.59,157.115,158.99,874379,151.860046644846,153.806846760494,151.421534737609,153.228589300401,907255.74022913,0.0,1.0
2025-01-13,157.47,158.3699,156.28,158.13,1051059,151.763670401498,152.630960215394,150.616793105646,152.3997536076,1090578.9263803,0.0,1.0
2025-01-14,159.03,159.39,157.67,157.95,733003,153.26713979774,153.614094273796,151.956422888195,152.226276369572,760563.988104898,0.0,1.0
2025-01-15,158.3,160.0,157.33,159.39,602250,152.563593221293,154.201989358224,151.628743660809,153.614094273796,624894.661872018,0.0,1.0
2025-01-16,160.47,160.83,157.83,157.96,871212,154.654957701964,155.00191217802,152.110624877554,152.235913993907,903969.660703768,0.0,1.0
2025-01-17,160.28,161.45,159.92,160.11,937722,154.471842839601,155.599444886783,154.124888363545,154.308003225908,972980.443536658,0.0,1.0
2025-01-21,159.99,162.1,159.32,161.37,1560639,154.19235173389,156.225890468551,153.546630903452,155.522343892104,1619319.18673189,0.0,1.0
2025-01-22,158.73,161.87,158.7,161.87,920676,152.978011067694,156.004225108849,152.949098194689,156.004225108849,955293.512185437,0.0,1.0
2025-01-23,160.82,161.17,158.21,158.83,963470,154.992274553685,155.329591405406,152.476854602279,153.074387311042,999696.570981873,0.0,1.0
2025-01-24,159.27,161.31,158.88,161.22,948488,153.498442781778,155.464518146095,153.122575432717,155.377779527081,984151.246242696,0.0,1.0
2025-01-27,162.51,164.2184,161.79,162.1,1244283,156.621033066282,158.267524807654,155.92712411417,156.225890468551,1291068.16863113,0.0,1.0
2025-01-28,159.5,162.3,159.08,161.81,1257126,153.72010814148,156.418642955249,153.315327919415,155.946399362839,1304394.06675055,0.0,1.0
2025-01-29,157.81,158.72,156.38,157.99,1041929,153.26713979774,154.150943721547,151.87830506033,153.441958156295,1072811.92633324,1.22,1.0
2025-01-30,160.45,161.1,157.89,159.31,1142472,155.831142389883,156.462430906888,153.344836845987,154.723959452367,1176335.0354024,0.0,1.0
2025-01-31,158.68,160.19,158.045,158.7,1765740,154.112095197424,155.578626983081,153.495374876965,154.131519459485,1818076.78911294,0.0,1.0
2025-02-03,159.78,161.45,158.28,158.69,2599883,155.180429610816,156.802355492967,153.72360995619,154.121807328454,2676943.90833834,0.0,1.0
2025-02-04,148.21,155.97,148.13,154.0,4660741,143.943494008131,151.480107688065,143.865796959884,149.566817874989,4798886.03767656,0.0,1.0
2025-02-05,145.95,149.44,145.19,148.92,2814446,141.74855239516,145.138086124924,141.010430436816,144.63305531132,2897866.58670685,0.0,1.0
2025-02-06,147.6,148.67,145.66,146.96,1615731,143.351054015249,144.390252035549,141.466900595265,142.729477629275,1663621.50064576,0.0,1.0
2025-02-07,148.42,148.53,146.93,147.85,1074034,144.147448759778,144.254282201118,142.700341236183,143.59385729102,1105868.52317903,0.0,1.0
2025-02-10,147.14,148.36,145.79,147.84,1466014,142.90429598783,144.089175973593,141.593158298666,143.584145159989,1509466.86710083,0.0,1.0
2025-02-11,148.36,148.53,145.66,147.24,1127051,144.089175973593,144.254282201118,141.466900595265,143.001417298139,1160456.9547309,0.0,1.0
2025-02-12,148.65,149.4268,146.84,147.47,842707,144.370827773488,145.125266111964,142.612932056905,143.224796311848,867684.957424647,0.0,1.0
2025-02-13,150.77,150.84,148.4725,148.98,1146600,146.429799552026,146.497784469242,144.19843744769,144.691328097505,1180585.38991975,0.0,1.0
2025-02-14,147.92,150.96,147.75,150.03,1318094,143.661842208236,146.614330041612,143.496735980712,145.711101855744,1357162.49689594,0.0,1.0
2025-02-18,148.32,148.62,146.895,147.57,1275012,144.05032744947,144.341691380395,142.666348777575,143.321917622157,1312803.54018172,0.0,1.0
2025-02-19,151.09,151.12,148.625,149.25,989092,146.740587745013,146.769724138106,144.346547445911,144.953555635338,1018408.83000742,0.0,1.0
2025-02-20,153.07,153.73,149.84,149.84,1382244,148.66358968912,149.304590337156,145.526571366158,145.526571366158,1423213.91217882,0.0,1.0
2025-02-21,157.25,157.8,153.14,153.47,2376166,152.723260460013,153.257427666709,148.731574606336,149.052074930354,2446595.90408517,0.0,1.0
2025-02-24,154.67,156.85,153.73,156.13,1693548,150.217530654055,152.334775218779,149.304590337156,151.635501784559,1743745.00778634,0.0,1.0
2025-02-25,157.02,159.04,155.5,155.53,1337636,152.499881446304,154.461731914534,151.023637529615,151.052773922708,1377283.72460378,0.0,1.0
2025-02-26,153.3,157.98,151.98,156.59,1376314,148.88696870283,153.432246025265,147.604967406759,152.082259811977,1417108.14612071,0.0,1.0
2025-02-27,154.38,155.1,151.29,152.49,1818453,149.935878854161,150.635152288382,146.93483036563,148.100286089332,1872352.21006082,0.0,1.0
2025-02-28,156.39,157.0,153.68,155.97,1498556,151.88801719136,152.480457184242,149.256029682002,151.480107688065,1542973.41668985,0.0,1.0
2025-03-03,155.89,157.87,154.385,155.0,1610274,151.402410639818,153.325412583925,149.940734919676,150.538030978073,1658002.7543761,0.0,1.0
2025-03-04,150.77,158.91,150.63,157.23,2168382,146.429799552026,154.335474211133,146.293829717595,152.703836197951,2232653.15625761,0.0,1.0
2025-03-05,149.76,152.405,149.46,150.75,1958973,145.448874317911,148.017732975569,145.157510386986,146.410375289965,2017037.2431949,0.0,1.0
2025-03-06,148.37,150.3299,146.7,149.62,1898476,144.098888104624,146.002368665359,142.476962222473,145.312904483479,1954747.10336062,0.0,1.0
2025-03-07,151.03,152.73,147.9,148.08,3211447,146.682314958828,148.333377234072,143.642417946174,143.81723630473,3306634.75379524,0.0,1.0
2025-03-10,148.06,153.9,147.76,152.35,2134406,143.797812042668,149.46969656468,143.506448111743,147.9643162549,2197670.10270107,0.0,1.0
2025-03-11,148.43,150.0573,146.44,147.5,2053994,144.157160890809,145.737615973458,142.224446815671,143.253932704941,2114874.67938499,0.0,1.0
2025-03-12,147.5,147.99,145.1,146.79,1772444,143.253932704941,143.729827125452,140.923021257538,142.564371401751,1824979.49664305,0.0,1.0
2025-03-13,146.95,148.405,146.19,147.58,1395585,142.719765498244,144.132880563232,141.9816435399,143.331629753187,1436950.34134934,0.0,1.0
2025-03-14,147.16,147.61,145.51,146.12,1035951,142.923720249892,143.36076614628,141.321218629803,141.913658622684,1066656.73754819,0.0,1.0
2025-03-17,148.43,148.88,146.78,147.26,958543,144.157160890809,144.594206787197,142.55465927072,143.0208415602,986954.353226799,0.0,1.0
2025-03-18,144.88,148.4699,144.63,147.76,1443244,140.70935437486,144.195912293622,140.466551099089,143.506448111743,1486021.96100587,0.0,1.0
2025-03-19,145.16,145.36,143.95,144.5,1105696,140.981294043723,141.17553666434,139.806126188991,140.340293395688,1138468.9894407,0.0,1.0
2025-03-20,145.34,146.17,144.59,145.44,1257876,141.156112402278,141.962219277838,140.427702574965,141.253233712587,1295159.62666204,0.0,1.0
2025-03-21,144.84,147.29,144.32,145.53,1553579,140.670505850736,143.049977953293,140.165475037132,141.340642891864,1599627.306372,0.0,1.0
2025-03-24,143.91,146.68,143.69,145.1,1712547,139.767277664868,142.457537960411,139.553610782189,140.923021257538,1763307.1408956,0.0,1.0
2025-03-25,141.76,143.9964,140.94,143.81,1556368,137.679169493237,139.851190476974,136.882774748707,139.670156354559,1602498.97273558,0.0,1.0
2025-03-26,142.98,143.9383,141.23,141.45,1571344,138.864049478999,139.794762995685,137.164426548602,137.37809343128,1617918.8635427,0.0,1.0
2025-03-27,145.63,145.94,142.72,144.0,1282437,141.437764202173,141.738840264129,138.611534072197,139.854686844145,1320448.61825616,0.0,1.0
2025-03-28,146.28,146.775,145.56,146.52,1306120,142.069052719178,142.549803205205,141.369779284957,142.302143863918,1344833.58580323,0.0,1.0
2025-03-31,147.25,148.48,146.23,146.23,1201866,143.01112942917,144.205721545963,142.020492064024,142.020492064024,1237489.48215706,0.0,1.0
2025-04-01,147.91,148.08,146.51,148.08,1080777,143.652130077205,143.81723630473,142.292431732887,143.81723630473,1112811.38667478,0.0,1.0
2025-04-02,147.62,148.34,146.05,148.05,813141,143.370478277311,144.069751711531,141.845673705468,143.788099911637,837242.616906274,0.0,1.0
2025-04-03,148.69,150.6,148.04,148.46,1199517,144.409676297611,146.264693324502,143.778387780606,144.186297283902,1235070.85745715,0.0,1.0
2025-04-04,143.86,150.84,143.31,148.72,2293017,139.718717009714,146.497784469242,139.184549803017,144.438812690704,2360982.35569301,0.0,1.0
2025-04-07,138.9,143.33,137.58,142.04,1900576,134.901500018415,139.203974065079,133.619498722344,137.9511091621,1956909.34766451,0.0,1.0
2025-04-08,136.4,141.115,135.51,140.99,1878591,132.473467260704,137.052737041747,131.609087598959,136.931335403862,1934272.70908315,0.0,1.0
2025-04-09,139.82,140.98,133.82,135.95,1888795,135.795016073253,136.921623272831,129.967737454747,132.036421364316,1944779.15711972,0.0,1.0
2025-04-10,140.9,142.64,138.12,140.38,1436517,136.843926224584,138.533837023951,134.14395379801,136.33889541098,1479095.57175244,0.0,1.0
2025-04-11,141.44,142.2571,137.71,139.65,1249613,137.36838130025,138.16195952678,133.745756425745,135.629909845729,1286651.71014633,0.0,1.0
2025-04-14,140.94,142.43,138.37,142.43,1594290,136.882774748707,138.329882272303,134.386757073781,138.329882272303,1641544.98630313,0.0,1.0
2025-04-15,139.46,141.25,139.33,140.99,1120999,135.445379356143,137.183850810664,135.319121652742,136.931335403862,1154225.57257513,0.0,1.0
2025-04-16,136.8,140.61,136.54,139.93,1412145,132.861952501938,136.56227442469,132.609437095136,135.901849514592,1454001.18214567,0.0,1.0
2025-04-17,139.78,140.33,137.29,137.29,948646,135.75616754913,136.290334755826,133.33784692245,133.33784692245,976764.004714641,0.0,1.0
2025-04-21,138.64,139.955,136.71,139.57,1399079,134.648984611613,135.926129842169,132.774543322661,135.552212797482,1440547.90401495,0.0,1.0
2025-04-22,142.03,142.14,138.05,138.05,1025940,137.941397031069,138.048230472409,134.075968880794,134.075968880794,1056349.01005954,0.0,1.0
2025-04-23,139.11,141.41,137.735,140.23,1244713,136.290334755826,138.543715317528,134.9432050722,137.387633116307,1270464.4517912,1.22,1.0
2025-04-24,137.57,138.95,136.31,137.805,1221154,134.781549510164,136.133577847186,133.547088854623,135.01178621973,1246418.04750383,0.0,1.0
2025-04-25,138.27,138.86,136.03,138.5,825149,135.467360985465,136.045402086076,133.272764264503,135.692699041635,842220.232239127,0.0,1.0
2025-04-28,138.78,139.44,137.5,138.09,1361728,135.967023631756,136.613645879896,134.712968362634,135.291009463245,1389900.33606842,0.0,1.0
2025-04-29,141.2,143.96,137.01,138.05,2008125,138.337971874938,141.042028548981,134.232900329924,135.251820236085,2049670.42784418,0.0,1.0
2025-04-30,142.3,142.38,139.044,141.96,1878807,139.415675621839,139.494054076159,136.225672531012,139.082567190979,1917677.01090651,0.0,1.0
2025-05-01,138.54,141.5,138.31,140.93,1812879,135.731888268795,138.631891078638,135.506550212625,138.073444591608,1850385.04852025,0.0,1.0
2025-05-02,139.08,140.245,138.26,139.7,1206848,136.260942835456,137.402329076492,135.457563678675,136.868375856436,1231816.07544495,0.0,1.0
2025-05-05,138.39,139.35,137.82,139.195,1672412,135.584928666945,136.525470118786,135.026482179915,136.373611863541,1707011.97364295,0.0,1.0
2025-05-06,135.05,135.85,129.74,134.0,3501570,132.312628199082,133.096412742283,127.110258293587,131.283910986131,3574012.81296052,0.0,1.0
2025-05-07,136.48,136.97,134.815,135.05,1792481,133.713643070053,134.193711102764,132.082391489517,132.312628199082,1829565.04110679,0.0,1.0
2025-05-08,137.81,138.94,136.12,136.15,1638044,135.016684873125,136.123780540396,133.360940025613,133.390331945983,1671932.94556244,0.0,1.0
2025-05-09,134.76,138.21,134.46,137.84,1934708,132.028506302172,135.408577144725,131.734587098471,135.046076793495,1974734.52803662,0.0,1.0
2025-05-12,138.06,138.23,134.6,135.86,1684465,135.261617542875,135.428171758305,131.871749393531,133.106210049073,1719314.33413684,0.0,1.0
2025-05-13,136.33,138.0346,135.87,137.78,1338205,133.566683468203,135.236732383628,133.116007355863,134.987292952755,1365890.67657303,0.0,1.0
2025-05-14,133.41,136.1822,133.31,136.0,1655275,130.70586988552,133.421879273847,130.60789681762,133.243372344133,1689520.43197001,0.0,1.0
2025-05-15,134.99,135.18,133.605,134.38,1566906,132.253844358342,132.439993187352,130.896917367926,131.656208644151,1599323.1952252,0.0,1.0
2025-05-16,136.27,136.3299,134.71,135.27,3182950,133.507899627463,133.566585495135,131.979519768222,132.528168948462,3248800.99013091,0.0,1.0
2025-05-19,134.84,136.37,134.1,135.99,2056091,132.106884756492,133.605872695363,131.381884054031,133.233575037343,2098628.78040787,0.0,1.0
2025-05-20,135.51,136.69,134.7395,134.83,1678115,132.763304311422,133.919386512644,132.008421823252,132.097087449702,1712832.96110638,0.0,1.0
2025-05-21,131.87,135.64,131.695,135.0,1950058,129.197084639859,132.890669299692,129.025631771034,132.263641665132,1990402.09906304,0.0,1.0
2025-05-22,130.9,131.995,130.12,131.76,1709802,128.246745881228,129.319550974734,127.482555951607,129.089314265169,1745175.52287274,0.0,1.0
2025-05-23,130.88,131.48,129.68,131.34,1243288,128.227151267648,128.814989675048,127.051474452847,128.677827379988,1269009.97044185,0.0,1.0
2025-05-27,130.36,131.61,129.96,131.56,2190150,127.717691314567,128.942354663319,127.325799042967,128.893368129369,2235461.28231208,0.0,1.0
2025-05-28,130.16,131.88,129.78,130.72,1548808,127.521745178767,129.206881946649,127.149447520747,128.070394359008,1580850.77174403,0.0,1.0
2025-05-29,130.99,131.66,129.9,130.14,1222407,128.334921642338,128.991341197269,127.267015202227,127.502150565187,1247696.9704026,0.0,1.0
2025-05-30,131.88,131.97,130.76,131.0,2492600,129.206881946649,129.295057707759,128.109583586168,128.344718949128,2544168.56940897,0.0,1.0
2025-06-02,130.29,131.255,129.66,130.78,1406876,127.649110167037,128.594550272273,127.031879839267,128.129178199748,1435982.38797073,0.0,1.0
2025-06-03,130.09,130.65,129.03,130.03,1374632,127.453164031237,128.001813211478,126.414649511496,127.394380190497,1403071.30261727,0.0,1.0
2025-06-04,129.65,131.14,129.57,130.09,1155459,127.022082532477,128.481881244188,126.943704078157,127.453164031237,1179363.90557679,0.0,1.0
2025-06-05,127.3,129.31,126.99,129.1,1889776,124.719715436824,126.688974101616,124.415998926334,126.483230659026,1928872.94488624,0.0,1.0
2025-06-06,127.69,128.33,127.0,127.78,1080812,125.101810401635,125.728838036195,124.425796233124,125.189986162745,1103172.5587098,0.0,1.0
2025-06-09,127.5,128.2,126.4,127.32,1476752,124.915661572625,125.601473047925,123.837957825723,124.739310050404,1507304.0292112,0.0,1.0
2025-06-10,126.89,128.3134,126.5612,127.89,1407792,124.318025858434,125.712574506924,123.995890411178,125.297756537435,1436917.33878898,0.0,1.0
2025-06-11,126.26,127.4348,125.77,127.14,1201987,123.700795530663,124.851783132354,123.220727497953,124.562958528184,1226854.50783848,0.0,1.0
2025-06-12,127.28,127.32,126.0,126.39,1394050,124.700120823244,124.739310050404,123.446065554123,123.828160518933,1422891.03513784,0.0,1.0
2025-06-13,123.07,127.1,122.835,126.44,1712931,120.57545466465,124.523769301024,120.345217955085,123.877147052884,1748369.25770934,0.0,1.0
2025-06-16,123.93,124.67,123.07,123.52,1988445,121.418023048591,122.143023751052,120.57545466465,121.016333470201,2029583.27489306,0.0,1.0
2025-06-17,122.1,124.11,121.98,123.31,1273975,119.625115906019,121.594374570811,119.507548224539,120.81059002761,1300331.84354201,0.0,1.0
2025-06-18,120.93,122.68,120.69,121.97,1724402,118.478831011588,120.19335969984,118.243695648628,119.497750917749,1760077.5773995,0.0,1.0
2025-06-20,120.77,122.0,120.33,120.92,4705408,118.322074102948,119.527142838119,117.890992604188,118.469033704798,4802756.61552016,0.0,1.0
2025-06-23,122.3,122.49,120.7101,120.95,1687457,119.821062041819,120.00721087083,118.263388235276,118.498425625168,1722368.23462617,0.0,1.0
2025-06-24,122.02,122.765,121.22,122.3,1380824,119.546737451699,120.276636807555,118.762952908498,119.821062041819,1409391.40683848,0.0,1.0
2025-06-25,119.48,121.45,119.41,121.0,1631759,117.058221527037,118.988290964669,116.989640379507,118.547412159118,1665517.91729528,0.0,1.0
2025-06-26,118.01,119.75,117.35,119.67,1830048,115.618017428905,117.322748810367,114.971395180765,117.244370356047,1867909.25223051,0.0,1.0
2025-06-27,119.14,119.34,118.1444,118.5,5265739,116.725113096176,116.921059231977,115.749693232163,116.098085461616,5374680.11654942,0.0,1.0
2025-06-30,120.07,120.18,118.67,119.1,2136535,117.636262627647,117.744033002337,116.264639677046,116.685923869016,2180737.05947293,0.0,1.0
2025-07-01,123.54,124.0939,120.51,120.51,2341799,121.035928083781,121.578600906879,118.067344126408,118.067344126408,2390247.69785499,0.0,1.0
2025-07-02,124.66,124.79,122.63,124.15,2120043,122.133226444262,122.260591432532,120.14437316589,121.633563797971,2163903.86198969,0.0,1.0
2025-07-03,124.84,125.63,124.32,124.84,1078076,122.309577966482,123.083565202893,121.800118013401,122.309577966482,1100379.95451904,0.0,1.0
2025-07-07,124.55,125.315,123.53,124.23,1478666,122.025456069572,122.774950039007,121.026130776991,121.711942252291,1509257.62731834,0.0,1.0
2025-07-08,125.96,127.12,123.69,124.175,2176823,123.406876326963,124.543363914604,121.182887685631,121.658057064946,2221858.56445742,0.0,1.0
2025-07-09,126.0,126.3,124.53,126.0,1491835,123.446065554123,123.739984757823,122.005861455992,123.446065554123,1522699.07636373,0.0,1.0
2025-07-10,127.84,128.79,125.09,125.73,1645337,125.248770003485,126.179514148536,122.554510636232,123.181538270793,1679376.82800516,0.0,1.0
2025-07-11,126.54,127.66,126.27,127.01,1376671,123.975120120784,125.072418481265,123.710592837453,124.435593539914,1405152.48680768,0.0,1.0
2025-07-14,127.4,127.535,125.2,125.99,1639817,124.817688504724,124.94995214639,122.662281010922,123.436268247333,1673742.62656765,0.0,1.0
2025-07-15,124.17,127.5153,123.81,126.84,1771941,121.653158411551,124.930651452013,121.300455367111,124.269039324484,1808600.09590272,0.0,1.0
2025-07-16,126.9,127.155,123.76,123.79,1567625,124.327823165224,124.577654488369,121.251468833161,121.280860753531,1600057.07037621,0.0,1.0
2025-07-17,129.26,129.81,126.505,126.9,1999085,126.639987567666,127.178839441117,123.940829547019,124.327823165224,2040443.40230159,0.0,1.0
2025-07-18,128.37,129.9,127.645,129.47,1662307,125.768027263355,127.267015202227,125.05772252108,126.845731010256,1696697.91467084,0.0,1.0
2025-07-21,126.57,128.88,126.47,128.36,1374255,124.004512041154,126.267689909646,123.906538973254,125.758229956565,1402686.5029901,0.0,1.0
2025-07-22,129.78,129.89,126.81,126.81,1342077,127.149447520747,127.257217895437,124.239647404114,124.239647404114,1369842.78308862,0.0,1.0
2025-07-23,131.43,132.03,129.66,129.76,1555569,128.766003141098,129.353841548499,127.031879839267,127.129852907167,1587751.64781632,0.0,1.0
2025-07-24,131.42,132.0,130.7,132.0,1508372,128.756205834308,129.324449628129,128.050799745428,129.324449628129,1539578.20483694,0.0,1.0
2025-07-25,130.81,131.86,130.14,131.45,1287132,128.158570120118,129.187287333069,127.502150565187,128.785597754678,1313761.0443234,0.0,1.0
2025-07-28,127.24,130.41,127.24,130.41,1718383,124.660931596084,127.766677848517,124.660931596084,127.766677848517,1753934.05231755,0.0,1.0
2025-07-29,127.04,128.05,126.02,127.16,1746797,124.464985460284,125.454513446075,123.465660167703,124.582553141764,1782935.90007939,0.0,1.0
2025-07-30,126.18,127.795,125.72,127.39,1869894,123.622417076343,125.20468212293,123.171740964003,124.807891197934,1908579.61282454,0.0,1.0
2025-07-31,125.56,126.76,124.87,126.48,4108702,123.014984055363,124.190660870164,122.338969886852,123.916336280044,4193705.56425731,0.0,1.0
2025-08-01,123.1,127.596,121.35,127.26,3928463,120.60484658502,125.009715717809,118.890317896769,124.680526209664,4009737.6597473,0.0,1.0
2025-08-04,124.19,125.45,122.82,123.2,2194594,121.672753025131,122.907213680673,120.3305219949,120.70281965292,2239997.22274474,0.0,1.0
2025-08-05,125.37,125.95,123.33,124.26,1660489,122.828835226352,123.397079020173,120.83018464119,121.741334172661,1694842.30267566,0.0,1.0
2025-08-06,125.5,126.32,124.7,125.31,1652132,122.956200214623,123.759579371403,122.172415671422,122.770051385612,1686312.40749209,0.0,1.0
2025-08-07,126.08,126.5,124.81,125.64,1504120,123.524444008443,123.935930893624,122.280186046112,123.093362509683,1535238.23662819,0.0,1.0
2025-08-08,124.87,126.46,124.23,125.97,1299645,122.338969886852,123.896741666464,121.711942252291,123.416673633753,1326532.92160376,0.0,1.0
2025-08-11,122.09,125.03,121.915,124.89,1767543,119.615318599229,122.495726795492,119.443865730404,122.358564500432,1804111.1071487,0.0,1.0
2025-08-12,122.82,123.26,121.275,122.17,1960026,120.3305219949,120.76160349366,118.816838095843,119.693697053549,2000576.32368787,0.0,1.0
2025-08-13,122.89,123.28,120.76,121.24,1882770,121.613969184391,121.999919611455,119.506086082733,119.981101992966,1902524.90607548,1.24,1.0
2025-08-14,121.58,122.12,120.66,122.0,1413493,120.317571596048,120.851964495059,119.407124434768,120.733210517501,1428324.03164664,0.0,1.0
2025-08-15,122.17,123.3189,121.67,121.96,1207835,120.901445319042,122.038415692514,120.406637079216,120.693625858315,1220508.17143341,0.0,1.0
2025-08-18,119.48,122.5999,119.34,122.02,2101043,118.239376988779,121.326881443644,118.100830681628,120.753002847094,2123088.1287866,0.0,1.0
2025-08-19,120.81,121.2499,119.615,119.75,1863181,119.555566906716,119.990899196115,118.372975213532,118.506573438285,1882730.36909798,0.0,1.0
2025-08-20,121.25,123.2,120.81,121.3,1475117,119.990998157763,121.920750293083,119.555566906716,120.040478981745,1490594.61956337,0.0,1.0
2025-08-21,119.84,120.72,119.26,120.16,1756338,118.595638921454,119.466501423547,118.021661363256,118.912316194942,1774766.32222034,0.0,1.0
2025-08-22,120.31,121.42,120.13,120.54,1279481,119.06075866689,120.159232959303,118.882627700553,119.28837045721,1292905.91487561,0.0,1.0
2025-08-25,119.39,120.7062,118.45,120.35,1814767,118.15031150561,119.452844716128,117.220072014738,119.100343326076,1833808.38669826,0.0,1.0
2025-08-26,117.67,119.48,117.53,119.0,1813819,116.44817116061,118.239376988779,116.309624853458,117.764361078546,1832850.43983753,0.0,1.0
2025-08-27,118.97,119.16,117.9,118.13,1789737,117.734672584157,117.922699715291,116.67578295093,116.903394741249,1808515.76019631,0.0,1.0
2025-08-28,117.94,119.295,116.53,119.08,2271132,116.715367610116,118.056297940044,115.320008373807,117.843530396918,2294961.78236587,0.0,1.0
2025-08-29,118.2,119.25,117.5,118.0,1816509,116.972667894825,118.011765198459,116.279936359069,116.774744598895,1835568.66457946,0.0,1.0
2025-09-02,119.98,120.225,117.87,118.74,2007138,118.734185228605,118.97664126612,116.64609445654,117.507060793837,2028197.83347436,0.0,1.0
2025-09-03,122.91,123.01,119.5001,119.645,2853524,121.633761513984,121.732723161949,118.25926828002,118.402663707922,2883464.51243866,0.0,1.0
2025-09-04,124.63,124.72,122.97,123.06,2753799,123.335901858985,123.424967342154,121.693138502763,121.782203985932,2782693.15095617,0.0,1.0
2025-09-05,127.03,128.15,124.5,124.5,3231737,125.710981410149,126.819351867359,123.20725171663,123.20725171663,3265645.90066001,0.0,1.0
2025-09-08,125.87,126.945,124.81,126.73,1969519,124.563026293753,125.626864009379,123.514032825322,125.414096466254,1990184.11727873,0.0,1.0
2025-09-09,125.68,126.02,124.36,125.33,1347364,124.374999162619,124.711468765701,123.068705409479,124.028633394741,1361501.17515654,0.0,1.0
2025-09-10,123.33,125.2825,122.83,125.0,1286307,122.049400435438,123.981626611958,121.554592195612,123.702059956456,1299803.53646979,0.0,1.0
2025-09-11,124.41,124.875,123.51,123.88,1585596,123.118186233462,123.5783578965,122.227531401775,122.593689499246,1602232.81705872,0.0,1.0
2025-09-12,123.51,124.52,123.51,124.0,1519881,122.227531401775,123.227044046223,122.227531401775,122.712443476805,1535828.30445084,0.0,1.0
2025-09-15,122.82,124.37,122.58,123.71,1240661,121.544696030816,123.078601574276,121.307188075699,122.425454697706,1253678.59722457,0.0,1.0
2025-09-16,124.85,125.16,123.1552,123.26,1737758,123.553617484508,123.8603985932,121.876415474795,121.980127281862,1755991.37214419,0.0,1.0
2025-09-17,125.4,127.17,124.925,124.99,1301943,124.097906548317,125.8495277173,123.627838720482,123.69216379166,1315603.59671687,0.0,1.0
2025-09-18,124.12,125.67,124.0001,124.79,1707603,122.831197454363,124.365102997823,122.712542438453,123.494240495729,1725519.97173802,0.0,1.0
2025-09-19,121.66,124.51,121.66,124.51,5301193,120.39674091442,123.217147881427,120.39674091442,123.217147881427,5356815.60382466,0.0,1.0
2025-09-22,119.93,123.0,119.92,122.0,1827100,118.684704404622,121.722826997153,118.674808239826,120.733210517501,1846270.79031986,0.0,1.0
2025-09-23,120.38,120.67,117.64,119.37,1667615,119.130031820466,119.417020599565,116.41848266622,118.130519176017,1685112.39888305,0.0,1.0
2025-09-24,123.08,123.24,120.2094,120.42,1959650,121.801996315525,121.960334952269,118.961203249037,119.169616479652,1980211.56710103,0.0,1.0
2025-09-25,122.71,123.93,121.255,123.68,2043896,121.435838218054,122.643170323229,119.995946240161,122.395766203316,2065341.51565409,0.0,1.0
2025-09-26,124.39,124.755,122.65,123.13,1846112,123.098393903869,123.459603918942,121.376461229275,121.851477139508,1865482.27314266,0.0,1.0
2025-09-29,122.99,124.75,122.125,124.71,1996192,121.712930832356,123.454655836543,120.856912577458,123.415071177357,2017136.98290744,0.0,1.0
2025-09-30,123.3,123.895,121.95,122.68,1612755,122.019711941048,122.608533746441,120.683729693519,121.406149723664,1629676.78202742,0.0,1.0
2025-10-01,122.68,123.28,121.81,122.93,1611560,121.406149723664,121.999919611455,120.545183386367,121.653553843577,1628469.24352683,0.0,1.0
2025-10-02,122.25,123.02,121.35,122.11,1331987,120.980614637414,121.742619326746,120.089959805728,120.842068330263,1345962.83245896,0.0,1.0
2025-10-03,123.19,124.14,122.08,122.38,1264121,121.910854128287,122.850989783956,120.812379835873,121.109264779769,1277384.75055001,0.0,1.0
2025-10-06,118.67,123.285,118.64,123.19,2232394,117.437787640261,122.004867693854,117.408099145872,121.910854128287,2255817.32509731,0.0,1.0
2025-10-07,120.49,120.69,117.53,118.5,1633114,119.238889633227,119.436812929158,116.309624853458,117.269552838721,1650249.39820613,0.0,1.0
2025-10-08,119.59,120.0,118.31,119.87,1383522,118.348234801541,118.753977558198,117.081525707587,118.625327415843,1398038.5618548,0.0,1.0
2025-10-09,120.0,120.15,119.25,119.59,1148361,118.753977558198,118.902420030146,118.011765198459,118.348234801541,1160410.14232527,0.0,1.0
2025-10-10,120.14,120.89,119.41,120.18,1501943,118.892523865349,119.634736225088,118.170103835203,118.932108524535,1517702.09053986,0.0,1.0
2025-10-13,120.37,121.79,119.726,119.96,1668163,119.120135655669,120.525391056774,118.482822642773,118.714392899012,1685666.14875614,0.0,1.0
2025-10-14,119.33,120.85,117.22,120.76,1604657,118.090934516831,119.595151565902,116.002843744766,119.506086082733,1621493.81401253,0.0,1.0
2025-10-15,118.36,119.72,118.31,119.05,1125686,117.131006531569,118.476884943896,117.081525707587,117.813841902529,1137497.22558809,0.0,1.0
2025-10-16,117.6,119.45,117.5,118.36,1198799,116.378898007034,118.20968849439,116.279936359069,117.131006531569,1211377.36148248,0.0,1.0
2025-10-17,119.72,119.84,117.85,117.85,1224125,118.476884943896,118.595638921454,116.626302126947,116.626302126947,1236969.09375528,0.0,1.0
2025-10-20,119.59,121.12,119.41,119.8,1413595,118.348234801541,119.862348015408,118.170103835203,118.556054262268,1428427.10187849,0.0,1.0
2025-10-21,119.89,120.58,118.88,120.01,1505339,118.645119745436,119.327955116396,117.645607100988,118.763873722994,1521133.72296497,0.0,1.0
2025-10-22,118.18,119.53,117.4,118.43,1497236,118.18,119.53,117.4,118.43,1497236,1.24,1.0
2025-10-23,116.33,118.2402,116.32,118.0,1753565,116.33,118.2402,116.32,118.0,1753565,0.0,1.0
2025-10-24,115.85,117.9,115.83,117.51,1565921,115.85,117.9,115.83,117.51,1565921,0.0,1.0
2025-10-27,115.5,115.9199,114.95,115.85,1865994,115.5,115.9199,114.95,115.85,1865994,0.0,1.0
2025-10-28,115.22,116.83,114.55,115.22,1425091,115.22,116.83,114.55,115.22,1425091,0.0,1.0
2025-10-29,110.67,115.25,110.61,115.0,2084181,110.67,115.25,110.61,115.0,2084181,0.0,1.0
2025-10-30,112.46,113.6,111.425,111.59,1970098,112.46,113.6,111.425,111.59,1970098,0.0,1.0
2025-10-31,112.46,113.55,111.6,112.0,2231489,112.46,113.55,111.6,112.0,2231489,0.0,1.0
2025-11-03,109.14,112.5,108.93,112.04,3413065,109.14,112.5,108.93,112.04,3413065,0.0,1.0
2025-11-04,110.42,113.2,107.71,111.5,3692156,110.42,113.2,107.71,111.5,3692156,0.0,1.0
2025-11-05,108.92,111.94,108.86,110.14,3361176,108.92,111.94,108.86,110.14,3361176,0.0,1.0
2025-11-06,106.28,109.5917,106.22,108.855,2079227,106.28,109.5917,106.22,108.855,2079227,0.0,1.0
2025-11-07,107.36,108.0,106.14,106.58,1843619,107.36,108.0,106.14,106.58,1843619,0.0,1.0
2025-11-10,104.69,107.32,104.085,107.02,2456614,104.69,107.32,104.085,107.02,2456614,0.0,1.0
2025-11-11,105.03,106.28,104.11,105.0,2020006,105.03,106.28,104.11,105.0,2020006,0.0,1.0
2025-11-12,104.7,106.4,104.63,105.4,1697085,104.7,106.4,104.63,105.4,1697085,0.0,1.0
2025-11-13,104.27,106.06,104.18,105.0,1717815,104.27,106.06,104.18,105.0,1717815,0.0,1.0
2025-11-14,103.68,105.8,103.43,104.79,1690521,103.68,105.8,103.43,104.79,1690521,0.0,1.0
2025-11-17,101.21,104.24,101.11,103.4,2287555,101.21,104.24,101.11,103.4,2287555,0.0,1.0
2025-11-18,100.14,101.25,99.63,101.12,2860949,100.14,101.25,99.63,101.12,2860949,0.0,1.0
2025-11-19,98.43,101.19,98.4,100.85,2622404,98.43,101.19,98.4,100.85,2622404,0.0,1.0
2025-11-20,100.07,100.36,98.2,98.36,2815735,100.07,100.36,98.2,98.36,2815735,0.0,1.0
2025-11-21,103.92,105.61,100.53,100.53,4334641,103.92,105.61,100.53,100.53,4334641,0.0,1.0
2025-11-24,105.66,106.17,102.74,103.5,3932687,105.66,106.17,102.74,103.5,3932687,0.0,1.0
2025-11-25,106.87,107.52,106.0,106.77,2759070,106.87,107.52,106.0,106.77,2759070,0.0,1.0
2025-11-26,107.75,108.18,106.38,106.38,1633107,107.75,108.18,106.38,106.38,1633107,0.0,1.0