date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1984-12-18,75.75,75.87,74.25,74.25,42000,3.83364273846704,3.83971583587451,3.75772902087363,3.75772902087363,829889.537717379,0.0,1.0
1984-12-19,76.75,76.87,75.5,75.5,33500,3.88425188352931,3.89032498093678,3.82099045220147,3.82099045220147,661935.702703148,0.0,1.0
1984-12-20,77.5,77.5,76.75,76.75,19200,3.92220874232601,3.92220874232601,3.88425188352931,3.88425188352931,379378.074385088,0.0,1.0
1984-12-21,76.5,77.5,76.0,77.5,11600,3.87159959726374,3.92220874232601,3.84629502473261,3.92220874232601,229207.586607657,0.0,1.0
1984-12-24,77.0,77.0,76.37,76.37,5600,3.89690416979488,3.89690416979488,3.86502040840565,3.86502040840565,110651.938362317,0.0,1.0
1984-12-26,78.12,78.25,76.75,76.75,13100,3.95358641226462,3.96016560112272,3.88425188352931,3.88425188352931,258846.498668992,0.0,1.0
1984-12-27,77.5,78.37,77.5,78.37,4600,3.92220874232601,3.96623869853019,3.92220874232601,3.96623869853019,90892.6636547607,0.0,1.0
1984-12-28,77.75,78.0,77.75,77.75,24900,3.93486102859158,3.94751331485715,3.93486102859158,3.93486102859158,492005.940218161,0.0,1.0
1984-12-31,77.62,78.0,77.5,78.0,6900,3.92828183973349,3.94751331485715,3.92220874232601,3.94751331485715,136338.995482141,0.0,1.0
1985-01-02,76.62,77.75,76.25,77.75,10800,3.87767269467122,3.93486102859158,3.85894731099817,3.93486102859158,213400.166841612,0.0,1.0
1985-01-03,77.0,77.5,76.87,76.87,12100,3.89690416979488,3.92220874232601,3.89032498093678,3.89032498093678,239087.223961435,0.0,1.0
1985-01-04,76.75,77.25,76.75,77.12,16000,3.88425188352931,3.90955645606045,3.88425188352931,3.90297726720235,316148.395320906,0.0,1.0
1985-01-07,77.25,77.25,76.75,77.0,16900,3.90955645606045,3.90955645606045,3.88425188352931,3.89690416979488,333931.742557707,0.0,1.0
1985-01-08,77.25,77.5,77.25,77.5,12100,3.90955645606045,3.92220874232601,3.90955645606045,3.92220874232601,239087.223961435,0.0,1.0
1985-01-09,78.12,78.37,77.62,77.62,50600,3.95358641226462,3.96623869853019,3.92828183973349,3.92828183973349,999819.300202367,0.0,1.0
1985-01-10,79.5,79.5,77.87,77.87,42400,4.02342703245056,4.02342703245056,3.94093412599905,3.94093412599905,837793.247600401,0.0,1.0
1985-01-11,80.62,81.5,80.0,80.0,92500,4.0801092749203,4.1246453225751,4.04873160498169,4.04873160498169,1827732.91044899,0.0,1.0
1985-01-14,83.37,84.0,81.0,81.0,76600,4.21928442384155,4.25116818523078,4.09934075004396,4.09934075004396,1513560.44259884,0.0,1.0
1985-01-15,84.5,85.5,83.75,84.0,197400,4.27647275776191,4.32708190282418,4.23851589896521,4.25116818523078,3900480.82727169,0.0,1.0
1985-01-16,85.25,85.37,84.75,85.0,66200,4.31442961655861,4.32050271396609,4.28912504402748,4.30177733029305,1308063.98564025,0.0,1.0
1985-01-17,85.25,86.0,85.25,85.62,15300,4.31442961655861,4.35238647535532,4.31442961655861,4.33315500023166,302316.903025617,0.0,1.0
1985-01-18,84.75,85.12,83.75,85.0,40100,4.28912504402748,4.30785042770052,4.23851589896521,4.30177733029305,792346.915773022,0.0,1.0
1985-01-21,85.0,85.0,84.5,84.75,31600,4.30177733029305,4.30177733029305,4.27647275776191,4.28912504402748,624393.08075879,0.0,1.0
1985-01-22,84.87,85.25,84.5,85.0,47500,4.29519814143495,4.31442961655861,4.27647275776191,4.30177733029305,938565.548608941,0.0,1.0
1985-01-23,85.75,85.75,84.25,84.87,139600,4.33973418908975,4.33973418908975,4.26382047149634,4.29519814143495,2758394.74917491,0.0,1.0
1985-01-24,83.5,86.5,83.5,86.25,89400,4.22586361269964,4.37769104788645,4.22586361269964,4.36503876162089,1766479.15885557,0.0,1.0
1985-01-25,85.0,85.25,83.75,83.75,21700,4.30177733029305,4.31442961655861,4.23851589896521,4.23851589896521,428776.261153979,0.0,1.0
1985-01-28,87.12,87.75,85.0,85.0,89400,4.40906871782506,4.44095247921429,4.30177733029305,4.30177733029305,1766479.15885557,0.0,1.0
1985-01-29,87.0,87.0,86.12,86.87,68400,4.40299562041759,4.40299562041759,4.35845957276279,4.39641643155949,1351534.38999688,0.0,1.0
1985-01-30,87.5,88.5,87.25,87.25,22700,4.42830019294872,4.478909338011,4.41564790668316,4.41564790668316,448535.535861537,0.0,1.0
1985-01-31,86.75,87.5,86.5,87.5,9500,4.39034333415202,4.42830019294872,4.37769104788645,4.42830019294872,187713.109721788,0.0,1.0
1985-02-01,88.0,88.0,86.75,86.75,40500,4.45360476547986,4.45360476547986,4.39034333415202,4.39034333415202,800250.625656045,0.0,1.0
1985-02-04,88.0,88.0,87.75,88.0,28500,4.45360476547986,4.45360476547986,4.44095247921429,4.45360476547986,563139.329165365,0.0,1.0
1985-02-05,83.75,88.25,83.0,88.25,158200,4.23851589896521,4.46625705174543,4.20055904016851,4.46625705174543,3125917.25873546,0.0,1.0
1985-02-06,82.75,83.75,80.5,83.0,174400,4.18790675390294,4.23851589896521,4.07403617751283,4.20055904016851,3446017.50899788,0.0,1.0
1985-02-07,83.5,83.5,81.5,82.25,107900,4.22586361269964,4.22586361269964,4.1246453225751,4.1626021813718,2132025.74094536,0.0,1.0
1985-02-08,83.12,85.0,83.0,83.75,48800,4.20663213757598,4.30177733029305,4.20055904016851,4.23851589896521,964252.605728764,0.0,1.0
1985-02-11,82.25,83.25,82.12,83.25,26700,4.1626021813718,4.21321132643407,4.15602299251371,4.21321132643407,527572.634691763,0.0,1.0
1985-02-12,82.25,82.5,81.75,82.25,25700,4.1626021813718,4.17525446763737,4.13729760884067,4.1626021813718,507813.359984206,0.0,1.0
1985-02-13,82.62,82.62,82.0,82.25,34000,4.18132756504484,4.18132756504484,4.14994989510623,4.1626021813718,671815.340056927,0.0,1.0
1985-02-14,82.0,82.75,81.75,82.75,33500,4.14994989510623,4.18790675390294,4.13729760884067,4.18790675390294,661935.702703148,0.0,1.0
1985-02-15,80.75,82.0,80.25,82.0,52800,4.08668846377839,4.14994989510623,4.06138389124726,4.14994989510623,1043289.70455899,0.0,1.0
1985-02-19,82.0,82.0,80.75,80.75,42200,4.14994989510623,4.14994989510623,4.08668846377839,4.08668846377839,833841.392658892,0.0,1.0
1985-02-20,82.37,83.0,81.87,82.25,27300,4.16867527877927,4.20055904016851,4.14337070624814,4.1626021813718,539428.199516297,0.0,1.0
1985-02-21,81.5,82.75,81.5,82.5,27900,4.1246453225751,4.18790675390294,4.1246453225751,4.17525446763737,551283.76434083,0.0,1.0
1985-02-22,80.37,81.25,79.37,81.25,47100,4.06745698865473,4.11199303630953,4.01684784359246,4.11199303630953,930661.838725919,0.0,1.0
1985-02-25,79.75,80.25,79.12,79.75,27800,4.03607931871612,4.06138389124726,4.00419555732689,4.03607931871612,549307.836870076,0.0,1.0
1985-02-26,80.5,80.75,80.0,80.12,31500,4.07403617751283,4.08668846377839,4.04873160498169,4.05480470238916,622417.153288034,0.0,1.0
1985-02-27,80.62,81.75,80.5,80.75,32700,4.0801092749203,4.13729760884067,4.07403617751283,4.08668846377839,646128.282937103,0.0,1.0
1985-02-28,79.0,80.5,79.0,80.37,56700,3.99812245991942,4.07403617751283,3.99812245991942,4.06745698865473,1120350.87591846,0.0,1.0
1985-03-01,79.5,80.0,79.0,79.25,101800,4.02342703245056,4.04873160498169,3.99812245991942,4.01077474618499,2011494.16522927,0.0,1.0
1985-03-04,79.75,80.12,79.62,79.75,55000,4.03607931871612,4.05480470238916,4.02950012985803,4.03607931871612,1086760.10891562,0.0,1.0
1985-03-05,79.0,79.75,79.0,79.75,37000,3.99812245991942,4.03607931871612,3.99812245991942,4.03607931871612,731093.164179596,0.0,1.0
1985-03-06,78.75,79.25,78.62,79.25,43100,3.98547017365385,4.01077474618499,3.97889098479576,4.01077474618499,851624.739895692,0.0,1.0
1985-03-07,77.87,78.5,77.0,78.5,30400,3.94093412599905,3.97281788738828,3.89690416979488,3.97281788738828,600681.951109723,0.0,1.0
1985-03-08,76.12,77.75,76.12,77.5,72300,3.85236812214008,3.93486102859158,3.85236812214008,3.92220874232601,1428595.56135635,0.0,1.0
1985-03-11,75.5,76.37,75.5,76.0,36900,3.82099045220147,3.86502040840565,3.82099045220147,3.84629502473261,729117.236708841,0.0,1.0
1985-03-12,76.37,76.37,74.5,75.25,43300,3.86502040840565,3.86502040840565,3.7703813071392,3.8083381659359,855576.594837203,0.0,1.0
1985-03-13,73.75,76.62,73.0,76.62,67200,3.7324244483425,3.87767269467122,3.69446758954579,3.87767269467122,1327823.26034781,0.0,1.0
1985-03-14,73.75,73.75,72.75,73.37,59500,3.7324244483425,3.7324244483425,3.68181530328023,3.71319297321883,1175676.84509962,0.0,1.0
1985-03-15,76.0,76.0,74.0,74.0,45800,3.84629502473261,3.84629502473261,3.74507673460806,3.74507673460806,904974.781606094,0.0,1.0
1985-03-18,74.0,76.5,74.0,76.0,24000,3.74507673460806,3.87159959726374,3.74507673460806,3.84629502473261,474222.59298136,0.0,1.0
1985-03-19,72.87,74.12,72.0,74.12,60500,3.6878884006877,3.75114983201554,3.64385844448352,3.75114983201554,1195436.11980718,0.0,1.0
1985-03-20,72.37,73.25,72.25,72.87,19800,3.66258382815656,3.70711987581136,3.65651073074909,3.6878884006877,391233.639209622,0.0,1.0
1985-03-21,73.0,73.0,71.75,72.25,47300,3.69446758954579,3.69446758954579,3.63120615821795,3.65651073074909,934613.693667431,0.0,1.0
1985-03-22,74.25,74.25,72.62,72.62,14700,3.75772902087363,3.75772902087363,3.67523611442213,3.67523611442213,290461.338201083,0.0,1.0
1985-03-25,73.25,74.25,73.0,74.0,18000,3.70711987581136,3.75772902087363,3.69446758954579,3.74507673460806,355666.94473602,0.0,1.0
1985-03-26,72.87,73.37,72.5,73.12,15100,3.6878884006877,3.71319297321883,3.66916301701466,3.70054068695327,298365.048084105,0.0,1.0
1985-03-27,74.0,74.0,72.87,72.87,37100,3.74507673460806,3.74507673460806,3.6878884006877,3.6878884006877,733069.091650353,0.0,1.0
1985-03-28,74.5,74.87,74.0,74.0,19900,3.7703813071392,3.78910669081224,3.74507673460806,3.74507673460806,393209.566680377,0.0,1.0
1985-03-29,73.87,74.5,73.5,74.5,38000,3.73849754574997,3.7703813071392,3.71977216207693,3.7703813071392,750852.438887153,0.0,1.0
1985-04-01,73.5,74.37,73.5,73.87,8900,3.71977216207693,3.76380211828111,3.71977216207693,3.73849754574997,175857.544897254,0.0,1.0
1985-04-02,72.5,74.37,72.5,73.87,28500,3.66916301701466,3.76380211828111,3.66916301701466,3.73849754574997,563139.329165364,0.0,1.0
1985-04-03,68.12,72.0,68.0,72.0,50800,3.44749496164191,3.64385844448352,3.44142186423444,3.64385844448352,1003771.15514388,0.0,1.0
1985-04-04,67.62,68.0,67.37,68.0,17100,3.42219038911077,3.44142186423444,3.40953810284521,3.44142186423444,337883.597499219,0.0,1.0
1985-04-08,66.25,67.5,66.0,67.5,57300,3.35285586037546,3.4161172917033,3.3402035741099,3.4161172917033,1132206.440743,0.0,1.0
1985-04-09,66.75,67.0,66.5,66.5,32000,3.3781604329066,3.39081271917217,3.36550814664103,3.36550814664103,632296.790641813,0.0,1.0
1985-04-10,68.75,68.75,66.75,66.75,40000,3.47937872303114,3.47937872303114,3.3781604329066,3.3781604329066,790370.988302267,0.0,1.0
1985-04-11,69.37,70.25,69.0,69.25,16400,3.51075639296975,3.55529244062455,3.49203100929671,3.50468329556228,324052.105203929,0.0,1.0
1985-04-12,68.12,69.37,67.75,69.25,20800,3.44749496164191,3.51075639296975,3.42876957796887,3.50468329556228,410992.913917179,0.0,1.0
1985-04-15,67.37,68.12,67.12,67.87,51600,3.40953810284521,3.44749496164191,3.39688581657964,3.43484267537634,1019578.57490992,0.0,1.0
1985-04-16,66.75,67.25,66.62,67.0,31200,3.3781604329066,3.40346500543773,3.3715812440485,3.39081271917217,616489.370875767,0.0,1.0
1985-04-17,66.0,66.62,66.0,66.5,25900,3.3402035741099,3.3715812440485,3.3402035741099,3.36550814664103,511765.214925717,0.0,1.0
1985-04-18,63.0,66.62,63.0,66.25,94300,3.18837613892308,3.3715812440485,3.18837613892308,3.35285586037546,1863299.60492259,0.0,1.0
1985-04-19,62.5,62.88,61.38,62.88,110400,3.16307156639195,3.18230304151561,3.1063893239222,3.18230304151561,2181423.92771425,0.0,1.0
1985-04-22,63.63,63.88,62.75,62.75,26100,3.22025990031231,3.23291218657788,3.17572385265751,3.17572385265751,515717.069867229,0.0,1.0
1985-04-23,63.0,64.5,62.63,63.63,80300,3.18837613892308,3.26428985651649,3.16965075525004,3.22025990031231,1586669.7590168,0.0,1.0
1985-04-24,62.63,63.0,62.38,63.0,25700,3.16965075525004,3.18837613892308,3.15699846898447,3.18837613892308,507813.359984206,0.0,1.0
1985-04-25,63.0,63.38,62.63,62.63,28300,3.18837613892308,3.20760761404674,3.16965075525004,3.16965075525004,559187.474223854,0.0,1.0
1985-04-26,64.0,64.37,63.25,63.25,17100,3.23898528398535,3.25771066765839,3.20102842518865,3.20102842518865,337883.597499219,0.0,1.0
1985-04-29,64.62,65.37,64.0,64.25,26600,3.27036295392396,3.30831981272066,3.23898528398535,3.25163757025092,525596.707221007,0.0,1.0
1985-04-30,63.5,64.5,63.5,64.5,158400,3.21368071145422,3.26428985651649,3.21368071145422,3.26428985651649,3129869.11367697,0.0,1.0
1985-05-01,62.0,63.5,61.38,63.5,31400,3.13776699386081,3.21368071145422,3.1063893239222,3.21368071145422,620441.225817279,0.0,1.0
1985-05-02,61.75,62.0,60.88,62.0,23000,3.12511470759524,3.13776699386081,3.08108475139107,3.13776699386081,454463.318273804,0.0,1.0
1985-05-03,64.0,64.0,62.13,62.13,41400,3.23898528398535,3.23898528398535,3.14434618271891,3.14434618271891,818033.972892846,0.0,1.0
1985-05-06,63.38,64.0,62.63,64.0,22800,3.20760761404674,3.23898528398535,3.16965075525004,3.23898528398535,450511.463332293,0.0,1.0
1985-05-07,64.25,64.5,63.0,63.25,71800,3.25163757025092,3.26428985651649,3.18837613892308,3.20102842518865,1418715.92400257,0.0,1.0
1985-05-08,66.0,66.0,64.12,64.25,32000,3.3402035741099,3.3402035741099,3.24505838139283,3.25163757025092,632296.790641812,0.0,1.0
1985-05-09,67.62,68.5,66.5,66.5,56800,3.42219038911077,3.46672643676557,3.36550814664103,3.36550814664103,1122326.80338922,0.0,1.0
1985-05-10,67.25,67.75,67.25,67.37,15600,3.40346500543773,3.42876957796887,3.40346500543773,3.40953810284521,308244.685437884,0.0,1.0
1985-05-13,68.5,68.75,67.5,67.5,39300,3.46672643676557,3.47937872303114,3.4161172917033,3.4161172917033,776539.496006977,0.0,1.0
1985-05-14,66.75,68.75,66.75,68.0,37600,3.3781604329066,3.47937872303114,3.3781604329066,3.44142186423444,742948.72900413,0.0,1.0
1985-05-15,66.0,67.0,66.0,67.0,33000,3.3402035741099,3.39081271917217,3.3402035741099,3.39081271917217,652056.065349369,0.0,1.0
1985-05-16,67.0,67.37,66.12,66.12,37000,3.39081271917217,3.40953810284521,3.34627667151737,3.34627667151737,731093.164179596,0.0,1.0
1985-05-17,68.25,68.87,67.25,67.25,14700,3.45407415050001,3.48545182043861,3.40346500543773,3.40346500543773,290461.338201082,0.0,1.0
1985-05-20,68.62,69.75,68.37,69.25,38100,3.47279953417305,3.52998786809341,3.46014724790748,3.50468329556228,752828.366357908,0.0,1.0
1985-05-21,70.12,70.25,68.62,68.62,78500,3.54871325176645,3.55529244062455,3.47279953417305,3.47279953417305,1551103.0645432,0.0,1.0
1985-05-22,70.25,70.5,70.0,70.0,44600,3.55529244062455,3.56794472689012,3.54264015435898,3.54264015435898,881263.651957026,0.0,1.0
1985-05-23,70.0,70.5,69.75,70.37,27800,3.54264015435898,3.56794472689012,3.52998786809341,3.56136553803202,549307.836870075,0.0,1.0
1985-05-24,70.25,70.25,69.5,70.25,40500,3.55529244062455,3.55529244062455,3.51733558182784,3.55529244062455,800250.625656044,0.0,1.0
1985-05-28,70.87,71.0,70.0,70.0,13000,3.58667011056316,3.59324929942125,3.54264015435898,3.54264015435898,256870.571198236,0.0,1.0
1985-05-29,70.0,71.0,69.75,71.0,9700,3.54264015435898,3.59324929942125,3.52998786809341,3.59324929942125,191664.9646633,0.0,1.0
1985-05-30,69.5,69.87,68.62,69.75,17200,3.51733558182784,3.53606096550089,3.47279953417305,3.52998786809341,339859.524969975,0.0,1.0
1985-05-31,69.87,69.87,69.5,69.5,30600,3.53606096550089,3.53606096550089,3.51733558182784,3.51733558182784,604633.806051233,0.0,1.0
1985-06-03,69.5,69.87,69.25,69.87,59000,3.51733558182784,3.53606096550089,3.50468329556228,3.53606096550089,1165797.20774584,0.0,1.0
1985-06-04,69.25,69.5,69.12,69.5,11100,3.50468329556228,3.51733558182784,3.49810410670418,3.51733558182784,219327.949253879,0.0,1.0
1985-06-05,69.25,69.62,69.25,69.5,32300,3.50468329556228,3.52340867923532,3.50468329556228,3.51733558182784,638224.573054079,0.0,1.0
1985-06-06,68.37,68.87,68.0,68.87,50300,3.46014724790748,3.48545182043861,3.44142186423444,3.48545182043861,993891.517790099,0.0,1.0
1985-06-07,67.87,68.5,67.62,68.25,16700,3.43484267537634,3.46672643676557,3.42219038911077,3.45407415050001,329979.887616196,0.0,1.0
1985-06-10,68.12,68.12,67.12,67.37,48200,3.44749496164191,3.44749496164191,3.39688581657964,3.40953810284521,952397.040904231,0.0,1.0
1985-06-11,68.75,68.87,68.25,68.37,51400,3.47937872303114,3.48545182043861,3.45407415050001,3.46014724790748,1015626.71996841,0.0,1.0
1985-06-12,69.25,69.5,69.0,69.0,25900,3.50468329556228,3.51733558182784,3.49203100929671,3.49203100929671,511765.214925717,0.0,1.0
1985-06-13,69.0,69.62,68.87,69.0,81800,3.49203100929671,3.52340867923532,3.48545182043861,3.49203100929671,1616308.67107813,0.0,1.0
1985-06-14,69.75,69.75,68.87,68.87,23200,3.52998786809341,3.52998786809341,3.48545182043861,3.48545182043861,458415.173215315,0.0,1.0
1985-06-17,70.0,70.12,69.12,69.5,22900,3.54264015435898,3.54871325176645,3.49810410670418,3.51733558182784,452487.390803047,0.0,1.0
1985-06-18,65.0,70.25,64.87,70.25,159100,3.28959442904762,3.55529244062455,3.28301524018953,3.55529244062455,3143700.60597227,0.0,1.0
1985-06-19,62.5,64.37,61.63,64.37,193000,3.16307156639195,3.25771066765839,3.11904161018777,3.25771066765839,3813540.01855843,0.0,1.0
1985-06-20,59.5,61.5,59.13,60.75,127400,3.01124413120513,3.11246242132967,2.99251874753209,3.07450556253297,2517331.59774272,0.0,1.0
1985-06-21,58.88,59.63,58.25,59.25,156800,2.97986646126652,3.01782332006323,2.94798269987729,2.99859184493957,3098254.27414489,0.0,1.0
1985-06-24,59.38,60.5,59.0,59.0,105400,3.00517103379766,3.0618532762674,2.985939558674,2.985939558674,2082627.55417647,0.0,1.0
1985-06-25,60.5,60.63,59.63,59.63,94500,3.0618532762674,3.0684324651255,3.01782332006323,3.01782332006323,1867251.45986411,0.0,1.0
1985-06-26,60.88,61.13,60.0,60.63,22500,3.08108475139107,3.09373703765664,3.03654870373627,3.0684324651255,444583.680920024,0.0,1.0
1985-06-27,60.75,61.0,60.5,60.75,53300,3.07450556253297,3.08715784879854,3.0618532762674,3.07450556253297,1053169.34191277,0.0,1.0
1985-06-28,63.5,63.5,60.75,61.0,53200,3.21368071145422,3.21368071145422,3.07450556253297,3.08715784879854,1051193.41444201,0.0,1.0
1985-07-01,64.5,64.62,62.25,63.13,73100,3.26428985651649,3.27036295392396,3.15041928012638,3.19495532778118,1444402.98112239,0.0,1.0
1985-07-02,64.87,64.87,63.25,64.25,47300,3.28301524018953,3.28301524018953,3.20102842518865,3.25163757025092,934613.69366743,0.0,1.0
1985-07-03,64.12,64.87,64.12,64.75,28100,3.24505838139283,3.28301524018953,3.24505838139283,3.27694214278206,555235.619282341,0.0,1.0
1985-07-05,64.5,64.87,63.75,63.88,10400,3.26428985651649,3.28301524018953,3.22633299771979,3.23291218657788,205496.456958589,0.0,1.0
1985-07-08,66.12,66.12,64.5,64.75,21200,3.34627667151737,3.34627667151737,3.26428985651649,3.27694214278206,418896.623800201,0.0,1.0
1985-07-09,65.37,66.37,65.37,66.12,68600,3.30831981272066,3.35892895778294,3.30831981272066,3.34627667151737,1355486.24493839,0.0,1.0
1985-07-10,66.5,66.5,65.25,65.25,24500,3.36550814664103,3.36550814664103,3.30224671531319,3.30224671531319,484102.230335138,0.0,1.0
1985-07-11,68.5,68.75,67.25,67.25,54500,3.46672643676557,3.47937872303114,3.40346500543773,3.40346500543773,1076880.47156184,0.0,1.0
1985-07-12,68.25,68.62,68.0,68.62,9800,3.45407415050001,3.47279953417305,3.44142186423444,3.47279953417305,193640.892134055,0.0,1.0
1985-07-15,68.87,69.25,68.0,68.0,88200,3.48545182043861,3.50468329556228,3.44142186423444,3.44142186423444,1742768.0292065,0.0,1.0
1985-07-16,69.0,69.0,68.75,69.0,17500,3.49203100929671,3.49203100929671,3.47937872303114,3.49203100929671,345787.307382241,0.0,1.0
1985-07-17,68.75,70.0,68.0,69.62,19900,3.47937872303114,3.54264015435898,3.44142186423444,3.52340867923532,393209.566680378,0.0,1.0
1985-07-18,67.0,68.12,66.87,68.12,18000,3.39081271917217,3.44749496164191,3.38423353031407,3.44749496164191,355666.944736019,0.0,1.0
1985-07-19,67.5,67.5,66.25,66.75,17100,3.4161172917033,3.4161172917033,3.35285586037546,3.3781604329066,337883.597499219,0.0,1.0
1985-07-22,67.25,67.75,66.75,67.75,31200,3.40346500543773,3.42876957796887,3.3781604329066,3.42876957796887,616489.370875768,0.0,1.0
1985-07-23,67.87,68.5,67.12,67.12,24600,3.43484267537634,3.46672643676557,3.39688581657964,3.39688581657964,486078.157805894,0.0,1.0
1985-07-24,68.75,69.12,68.25,68.25,47500,3.47937872303114,3.49810410670418,3.45407415050001,3.45407415050001,938565.548608941,0.0,1.0
1985-07-25,69.25,69.37,68.75,68.75,11000,3.50468329556228,3.51075639296975,3.47937872303114,3.47937872303114,217352.021783123,0.0,1.0
1985-07-26,65.5,69.25,65.5,69.25,94300,3.31489900157876,3.50468329556228,3.31489900157876,3.50468329556228,1863299.60492259,0.0,1.0
1985-07-29,65.75,66.75,65.37,66.5,73600,3.32755128784433,3.3781604329066,3.30831981272066,3.36550814664103,1454282.61847617,0.0,1.0
1985-07-30,65.0,65.62,64.75,65.5,27100,3.28959442904762,3.32097209898623,3.27694214278206,3.31489900157876,535476.344574786,0.0,1.0
1985-07-31,65.25,65.5,64.75,65.0,38300,3.30224671531319,3.31489900157876,3.27694214278206,3.28959442904762,756780.22129942,0.0,1.0
1985-08-01,66.12,66.12,64.37,65.12,43800,3.34627667151737,3.34627667151737,3.25771066765839,3.2956675264551,865456.232190981,0.0,1.0
1985-08-02,66.12,66.75,66.0,66.12,28200,3.34627667151737,3.3781604329066,3.3402035741099,3.34627667151737,557211.546753097,0.0,1.0
1985-08-05,66.0,66.37,65.62,66.37,5400,3.3402035741099,3.35892895778294,3.32097209898623,3.35892895778294,106700.083420806,0.0,1.0
1985-08-06,64.87,66.0,64.75,65.75,6400,3.28301524018953,3.3402035741099,3.27694214278206,3.32755128784433,126459.358128363,0.0,1.0
1985-08-07,65.25,65.75,64.87,65.25,7500,3.30224671531319,3.32755128784433,3.28301524018953,3.30224671531319,148194.560306675,0.0,1.0
1985-08-08,64.75,65.0,64.25,65.0,15600,3.27694214278206,3.28959442904762,3.25163757025092,3.28959442904762,308244.685437883,0.0,1.0
1985-08-09,64.5,64.87,64.5,64.75,10300,3.26428985651649,3.28301524018953,3.26428985651649,3.27694214278206,203520.529487833,0.0,1.0
1985-08-12,64.75,65.0,64.25,64.37,5900,3.27694214278206,3.28959442904762,3.25163757025092,3.25771066765839,116579.720774584,0.0,1.0
1985-08-13,64.62,64.75,64.37,64.5,7800,3.27036295392396,3.27694214278206,3.25771066765839,3.26428985651649,154122.342718942,0.0,1.0
1985-08-14,65.0,65.0,64.37,64.5,126000,3.28959442904762,3.28959442904762,3.25771066765839,3.26428985651649,2489668.61315214,0.0,1.0
1985-08-15,64.87,65.0,64.5,65.0,36000,3.28301524018953,3.28959442904762,3.26428985651649,3.28959442904762,711333.88947204,0.0,1.0
1985-08-16,64.5,65.0,64.5,64.62,14900,3.26428985651649,3.28959442904762,3.26428985651649,3.27036295392396,294413.193142594,0.0,1.0
1985-08-19,64.12,64.87,64.0,64.62,7900,3.24505838139283,3.28301524018953,3.23898528398535,3.27036295392396,156098.270189697,0.0,1.0
1985-08-20,64.0,64.12,63.75,64.12,12100,3.23898528398535,3.24505838139283,3.22633299771979,3.24505838139283,239087.223961436,0.0,1.0
1985-08-21,64.25,64.25,63.75,63.75,100400,3.25163757025092,3.25163757025092,3.22633299771979,3.22633299771979,1983831.18063869,0.0,1.0
1985-08-22,64.0,64.87,63.88,64.5,11900,3.23898528398535,3.28301524018953,3.23291218657788,3.26428985651649,235135.369019924,0.0,1.0
1985-08-23,64.0,64.25,63.75,64.0,7200,3.23898528398535,3.25163757025092,3.22633299771979,3.23898528398535,142266.777894408,0.0,1.0
1985-08-26,63.38,63.63,63.0,63.38,6900,3.20760761404674,3.22025990031231,3.18837613892308,3.20760761404674,136338.995482141,0.0,1.0
1985-08-27,63.63,63.88,63.63,63.63,12100,3.22025990031231,3.23291218657788,3.22025990031231,3.22025990031231,239087.223961436,0.0,1.0
1985-08-28,64.37,64.37,63.75,63.88,3600,3.25771066765839,3.25771066765839,3.22633299771979,3.23291218657788,71133.388947204,0.0,1.0
1985-08-29,64.62,65.12,64.25,64.25,28400,3.27036295392396,3.2956675264551,3.25163757025092,3.25163757025092,561163.401694609,0.0,1.0
1985-08-30,64.62,64.87,64.5,64.75,6000,3.27036295392396,3.28301524018953,3.26428985651649,3.27694214278206,118555.64824534,0.0,1.0
1985-09-03,64.37,64.5,64.25,64.37,9500,3.25771066765839,3.26428985651649,3.25163757025092,3.25771066765839,187713.109721788,0.0,1.0
1985-09-04,63.38,64.62,63.38,64.62,12700,3.20760761404674,3.27036295392396,3.20760761404674,3.27036295392396,250942.78878597,0.0,1.0
1985-09-05,63.13,63.5,63.13,63.25,16700,3.19495532778118,3.21368071145422,3.19495532778118,3.20102842518865,329979.887616196,0.0,1.0
1985-09-06,63.0,63.63,63.0,63.0,10500,3.18837613892308,3.22025990031231,3.18837613892308,3.18837613892308,207472.384429345,0.0,1.0
1985-09-09,62.88,63.0,62.75,63.0,6600,3.18230304151561,3.18837613892308,3.17572385265751,3.18837613892308,130411.213069874,0.0,1.0
1985-09-10,63.5,63.75,62.88,62.88,26700,3.21368071145422,3.22633299771979,3.18230304151561,3.18230304151561,527572.634691762,0.0,1.0
1985-09-11,63.5,63.63,63.38,63.63,6000,3.21368071145422,3.22025990031231,3.20760761404674,3.22025990031231,118555.64824534,0.0,1.0
1985-09-12,64.5,64.62,63.75,63.75,10600,3.26428985651649,3.27036295392396,3.22633299771979,3.22633299771979,209448.3119001,0.0,1.0
1985-09-13,64.75,65.0,64.5,64.75,18200,3.27694214278206,3.28959442904762,3.26428985651649,3.27694214278206,359618.799677531,0.0,1.0
1985-09-16,64.75,65.12,64.75,64.87,36800,3.27694214278206,3.2956675264551,3.27694214278206,3.28301524018953,727141.309238084,0.0,1.0
1985-09-17,65.0,65.0,64.75,65.0,33700,3.28959442904762,3.28959442904762,3.27694214278206,3.28959442904762,665887.55764466,0.0,1.0
1985-09-18,64.75,65.0,64.5,65.0,4800,3.27694214278206,3.28959442904762,3.26428985651649,3.28959442904762,94844.5185962719,0.0,1.0
1985-09-19,65.0,65.75,64.75,65.0,79100,3.28959442904762,3.32755128784433,3.27694214278206,3.28959442904762,1562958.62936773,0.0,1.0
1985-09-20,64.5,65.25,64.5,65.25,24600,3.26428985651649,3.30224671531319,3.26428985651649,3.30224671531319,486078.157805894,0.0,1.0
1985-09-23,64.75,65.25,64.5,64.75,7200,3.27694214278206,3.30224671531319,3.26428985651649,3.27694214278206,142266.777894408,0.0,1.0
1985-09-24,64.62,64.75,64.5,64.75,22400,3.27036295392396,3.27694214278206,3.26428985651649,3.27694214278206,442607.753449269,0.0,1.0
1985-09-25,64.5,64.62,64.0,64.5,35400,3.26428985651649,3.27036295392396,3.23898528398535,3.26428985651649,699478.324647505,0.0,1.0
1985-09-26,64.5,64.5,64.12,64.25,29400,3.26428985651649,3.26428985651649,3.24505838139283,3.25163757025092,580922.676402165,0.0,1.0
1985-09-30,64.12,64.5,63.5,64.5,30400,3.24505838139283,3.26428985651649,3.21368071145422,3.26428985651649,600681.951109722,0.0,1.0
1985-10-01,64.25,64.5,63.88,63.88,16900,3.25163757025092,3.26428985651649,3.23291218657788,3.23291218657788,333931.742557708,0.0,1.0
1985-10-02,65.12,65.5,64.5,64.5,6100,3.2956675264551,3.31489900157876,3.26428985651649,3.26428985651649,120531.575716095,0.0,1.0
1985-10-03,64.12,65.0,63.75,65.0,69300,3.24505838139283,3.28959442904762,3.22633299771979,3.28959442904762,1369317.73723367,0.0,1.0
1985-10-04,64.25,64.25,63.75,63.88,19700,3.25163757025092,3.25163757025092,3.22633299771979,3.23291218657788,389257.711738866,0.0,1.0
1985-10-07,64.25,64.25,63.88,64.0,4000,3.25163757025092,3.25163757025092,3.23291218657788,3.23898528398535,79037.0988302266,0.0,1.0
1985-10-08,64.37,64.37,64.0,64.0,2700,3.25771066765839,3.25771066765839,3.23898528398535,3.23898528398535,53350.041710403,0.0,1.0
1985-10-09,64.75,64.75,64.37,64.37,4400,3.27694214278206,3.27694214278206,3.25771066765839,3.25771066765839,86940.8087132492,0.0,1.0
1985-10-10,64.75,65.0,64.62,64.75,5900,3.27694214278206,3.28959442904762,3.27036295392396,3.27694214278206,116579.720774584,0.0,1.0
1985-10-11,65.0,65.12,64.75,65.0,13000,3.28959442904762,3.2956675264551,3.27694214278206,3.28959442904762,256870.571198237,0.0,1.0
1985-10-14,66.37,66.37,65.0,65.0,8100,3.35892895778294,3.35892895778294,3.28959442904762,3.28959442904762,160050.125131209,0.0,1.0
1985-10-15,66.12,66.87,66.12,66.62,3100,3.34627667151737,3.38423353031407,3.34627667151737,3.3715812440485,61253.7515934256,0.0,1.0
1985-10-16,66.0,66.0,65.62,65.87,19300,3.3402035741099,3.3402035741099,3.32097209898623,3.3336243852518,381354.001855843,0.0,1.0
1985-10-17,65.75,66.12,65.62,65.75,9500,3.32755128784433,3.34627667151737,3.32097209898623,3.32755128784433,187713.109721788,0.0,1.0
1985-10-18,66.25,66.25,66.0,66.0,12500,3.35285586037546,3.35285586037546,3.3402035741099,3.3402035741099,246990.933844458,0.0,1.0
1985-10-21,65.0,66.0,65.0,66.0,10700,3.28959442904762,3.3402035741099,3.28959442904762,3.3402035741099,211424.239370856,0.0,1.0
1985-10-22,65.0,65.25,64.75,65.0,12800,3.28959442904762,3.30224671531319,3.27694214278206,3.28959442904762,252918.716256726,0.0,1.0
1985-10-23,65.0,65.25,65.0,65.25,1600,3.28959442904762,3.30224671531319,3.28959442904762,3.30224671531319,31614.8395320907,0.0,1.0
1985-10-24,64.0,65.12,64.0,65.0,3200,3.23898528398535,3.2956675264551,3.23898528398535,3.28959442904762,63229.6790641814,0.0,1.0
1985-10-25,64.0,64.25,64.0,64.12,7500,3.23898528398535,3.25163757025092,3.23898528398535,3.24505838139283,148194.560306675,0.0,1.0
1985-10-28,63.88,64.25,63.88,64.25,600,3.23291218657788,3.25163757025092,3.23291218657788,3.25163757025092,11855.564824534,0.0,1.0
1985-10-29,64.12,64.25,63.88,63.88,5700,3.24505838139283,3.25163757025092,3.23291218657788,3.23291218657788,112627.865833073,0.0,1.0
1985-10-30,64.0,64.87,63.88,64.12,25500,3.23898528398535,3.28301524018953,3.23291218657788,3.24505838139283,503861.505042695,0.0,1.0
1985-10-31,63.75,64.37,63.63,63.88,13200,3.22633299771979,3.25771066765839,3.22025990031231,3.23291218657788,260822.426139747,0.0,1.0
1985-11-01,64.37,65.0,63.5,63.63,137800,3.25771066765839,3.28959442904762,3.21368071145422,3.22025990031231,2722828.05470131,0.0,1.0
1985-11-04,64.62,65.0,64.5,64.62,11800,3.27036295392396,3.28959442904762,3.26428985651649,3.27036295392396,233159.441549169,0.0,1.0
1985-11-05,64.37,65.0,64.37,64.87,5300,3.25771066765839,3.28959442904762,3.25771066765839,3.28301524018953,104724.15595005,0.0,1.0
1985-11-06,65.12,65.5,64.62,64.62,7900,3.2956675264551,3.31489900157876,3.27036295392396,3.27036295392396,156098.270189697,0.0,1.0
1985-11-07,65.87,65.87,65.37,65.37,4900,3.3336243852518,3.3336243852518,3.30831981272066,3.30831981272066,96820.4460670276,0.0,1.0
1985-11-08,67.25,67.25,66.12,66.12,8200,3.40346500543773,3.40346500543773,3.34627667151737,3.34627667151737,162026.052601965,0.0,1.0
1985-11-11,69.0,69.0,67.5,67.62,16100,3.49203100929671,3.49203100929671,3.4161172917033,3.42219038911077,318124.322791662,0.0,1.0
1985-11-12,71.0,71.75,69.62,69.62,41400,3.59324929942125,3.63120615821795,3.52340867923532,3.52340867923532,818033.972892846,0.0,1.0
1985-11-13,70.5,70.75,69.75,70.75,27800,3.56794472689012,3.58059701315568,3.52998786809341,3.58059701315568,549307.836870074,0.0,1.0
1985-11-14,72.0,72.0,70.25,70.25,34900,3.64385844448352,3.64385844448352,3.55529244062455,3.55529244062455,689598.687293728,0.0,1.0
1985-11-15,72.0,72.0,71.5,71.75,34200,3.64385844448352,3.64385844448352,3.61855387195239,3.63120615821795,675767.194998438,0.0,1.0
1985-11-18,72.37,72.5,71.62,71.75,21300,3.66258382815656,3.66916301701466,3.62462696935986,3.63120615821795,420872.551270957,0.0,1.0
1985-11-19,71.25,72.75,71.0,72.5,109000,3.60590158568682,3.68181530328023,3.59324929942125,3.66916301701466,2153760.94312367,0.0,1.0
1985-11-20,70.5,70.75,70.25,70.75,2900,3.56794472689012,3.58059701315568,3.55529244062455,3.58059701315568,57301.8966519142,0.0,1.0
1985-11-21,70.25,71.0,70.0,70.5,26400,3.55529244062455,3.59324929942125,3.54264015435898,3.56794472689012,521644.852279495,0.0,1.0
1985-11-22,69.5,70.25,69.0,69.5,41500,3.51733558182784,3.55529244062455,3.49203100929671,3.51733558182784,820009.900363602,0.0,1.0
1985-11-25,68.37,69.37,68.37,69.37,10300,3.46014724790748,3.51075639296975,3.46014724790748,3.51075639296975,203520.529487833,0.0,1.0
1985-11-26,66.75,68.0,66.75,68.0,16200,3.3781604329066,3.44142186423444,3.3781604329066,3.44142186423444,320100.250262418,0.0,1.0
1985-11-27,66.5,66.75,66.0,66.75,8800,3.36550814664103,3.3781604329066,3.3402035741099,3.3781604329066,173881.617426499,0.0,1.0
1985-11-29,66.75,67.0,66.5,66.75,53900,3.3781604329066,3.39081271917217,3.36550814664103,3.3781604329066,1065024.9067373,0.0,1.0
1985-12-02,67.12,67.12,66.5,67.0,26600,3.39688581657964,3.39688581657964,3.36550814664103,3.39081271917217,525596.707221007,0.0,1.0
1985-12-03,69.37,69.37,67.5,67.5,12500,3.51075639296975,3.51075639296975,3.4161172917033,3.4161172917033,246990.933844458,0.0,1.0
1985-12-04,70.75,70.75,69.75,69.75,8800,3.58059701315568,3.58059701315568,3.52998786809341,3.52998786809341,173881.617426499,0.0,1.0
1985-12-05,69.75,71.0,69.75,71.0,17100,3.52998786809341,3.59324929942125,3.52998786809341,3.59324929942125,337883.597499219,0.0,1.0
1985-12-06,70.5,70.75,69.75,70.12,46600,3.56794472689012,3.58059701315568,3.52998786809341,3.54871325176645,920782.201372139,0.0,1.0
1985-12-09,70.12,70.75,70.12,70.37,18100,3.54871325176645,3.58059701315568,3.54871325176645,3.56136553803202,357642.872206776,0.0,1.0
1985-12-10,69.37,70.25,69.25,70.25,41900,3.51075639296975,3.55529244062455,3.50468329556228,3.55529244062455,827913.610246624,0.0,1.0
1985-12-11,70.37,70.37,69.37,69.37,31400,3.56136553803202,3.56136553803202,3.51075639296975,3.51075639296975,620441.225817279,0.0,1.0
1985-12-12,69.75,70.5,69.5,70.25,16200,3.52998786809341,3.56794472689012,3.51733558182784,3.55529244062455,320100.250262418,0.0,1.0
1985-12-13,71.5,71.5,69.5,69.5,17000,3.61855387195239,3.61855387195239,3.51733558182784,3.51733558182784,335907.670028463,0.0,1.0
1985-12-16,71.5,72.25,71.25,71.62,117000,3.61855387195239,3.65651073074909,3.60590158568682,3.62462696935986,2311835.14078413,0.0,1.0
1985-12-17,71.25,71.25,70.5,71.25,43400,3.60590158568682,3.60590158568682,3.56794472689012,3.60590158568682,857552.522307959,0.0,1.0
1985-12-18,70.37,71.0,70.37,71.0,104500,3.56136553803202,3.59324929942125,3.56136553803202,3.59324929942125,2064844.20693967,0.0,1.0
1985-12-19,69.5,70.62,69.5,70.25,29100,3.51733558182784,3.57401782429759,3.51733558182784,3.55529244062455,574994.893989899,0.0,1.0
1985-12-20,70.62,70.62,69.5,69.5,25300,3.57401782429759,3.57401782429759,3.51733558182784,3.51733558182784,499909.650101183,0.0,1.0
1985-12-23,70.62,70.75,70.25,70.5,7100,3.57401782429759,3.58059701315568,3.55529244062455,3.56794472689012,140290.850423652,0.0,1.0
1985-12-24,70.5,70.87,70.5,70.62,7700,3.56794472689012,3.58667011056316,3.56794472689012,3.57401782429759,152146.415248186,0.0,1.0
1985-12-26,70.5,70.75,70.25,70.75,3400,3.56794472689012,3.58059701315568,3.55529244062455,3.58059701315568,67181.5340056925,0.0,1.0
1985-12-27,70.87,70.87,70.12,70.25,4400,3.58667011056316,3.58667011056316,3.54871325176645,3.55529244062455,86940.8087132492,0.0,1.0
1985-12-30,71.25,71.25,70.5,70.75,18400,3.60590158568682,3.60590158568682,3.56794472689012,3.58059701315568,363570.654619042,0.0,1.0
1985-12-31,72.0,72.0,71.12,71.12,20700,3.64385844448352,3.64385844448352,3.59932239682872,3.59932239682872,409016.986446423,0.0,1.0
1986-01-02,73.25,74.25,71.5,72.0,32000,3.70711987581136,3.75772902087363,3.61855387195239,3.64385844448352,632296.790641813,0.0,1.0
1986-01-03,73.25,74.0,72.87,73.5,12000,3.70711987581136,3.74507673460806,3.6878884006877,3.71977216207693,237111.29649068,0.0,1.0
1986-01-06,72.75,73.75,72.5,73.5,5100,3.68181530328023,3.7324244483425,3.66916301701466,3.71977216207693,100772.301008539,0.0,1.0
1986-01-07,75.0,75.0,72.75,72.75,25500,3.79568587967034,3.79568587967034,3.68181530328023,3.68181530328023,503861.505042694,0.0,1.0
1986-01-08,73.87,75.75,73.87,75.5,37300,3.73849754574997,3.83364273846704,3.73849754574997,3.82099045220147,737020.946591863,0.0,1.0
1986-01-09,73.62,73.87,73.0,73.62,13100,3.7258452594844,3.73849754574997,3.69446758954579,3.7258452594844,258846.498668992,0.0,1.0
1986-01-10,73.5,74.0,73.5,73.75,9900,3.71977216207693,3.74507673460806,3.71977216207693,3.7324244483425,195616.819604811,0.0,1.0
1986-01-13,73.75,73.75,73.0,73.75,16100,3.7324244483425,3.7324244483425,3.69446758954579,3.7324244483425,318124.322791662,0.0,1.0
1986-01-14,72.75,73.5,72.75,73.5,46400,3.68181530328023,3.71977216207693,3.68181530328023,3.71977216207693,916830.346430628,0.0,1.0
1986-01-15,73.0,73.0,72.62,72.75,109900,3.69446758954579,3.69446758954579,3.67523611442213,3.68181530328023,2171544.29036048,0.0,1.0
1986-01-16,72.87,73.12,72.87,73.12,6800,3.6878884006877,3.70054068695327,3.6878884006877,3.70054068695327,134363.068011385,0.0,1.0
1986-01-17,73.0,73.75,73.0,73.12,10700,3.69446758954579,3.7324244483425,3.69446758954579,3.70054068695327,211424.239370856,0.0,1.0
1986-01-20,73.0,73.0,72.75,72.75,1600,3.69446758954579,3.69446758954579,3.68181530328023,3.68181530328023,31614.8395320907,0.0,1.0
1986-01-21,72.87,73.0,72.62,73.0,8800,3.6878884006877,3.69446758954579,3.67523611442213,3.69446758954579,173881.617426498,0.0,1.0
1986-01-22,72.62,73.37,72.62,73.12,15500,3.67523611442213,3.71319297321883,3.67523611442213,3.70054068695327,306268.757967128,0.0,1.0
1986-01-23,72.5,72.75,72.5,72.5,5400,3.66916301701466,3.68181530328023,3.66916301701466,3.66916301701466,106700.083420806,0.0,1.0
1986-01-24,73.0,73.0,72.5,72.5,10600,3.69446758954579,3.69446758954579,3.66916301701466,3.66916301701466,209448.311900101,0.0,1.0
1986-01-27,73.0,73.25,73.0,73.25,9600,3.69446758954579,3.70711987581136,3.69446758954579,3.70711987581136,189689.037192544,0.0,1.0
1986-01-28,74.37,74.62,73.12,73.25,54200,3.76380211828111,3.77645440454667,3.70054068695327,3.70711987581136,1070952.68914957,0.0,1.0
1986-01-29,73.5,74.87,73.25,74.87,13900,3.71977216207693,3.78910669081224,3.70711987581136,3.78910669081224,274653.918435037,0.0,1.0
1986-01-30,74.0,74.75,73.75,73.75,8600,3.74507673460806,3.78303359340477,3.7324244483425,3.7324244483425,169929.762484987,0.0,1.0
1986-01-31,73.62,74.0,72.5,73.75,29000,3.7258452594844,3.74507673460806,3.66916301701466,3.7324244483425,573018.966519143,0.0,1.0
1986-02-03,73.5,73.62,73.0,73.62,13600,3.71977216207693,3.7258452594844,3.69446758954579,3.7258452594844,268726.13602277,0.0,1.0
1986-02-04,75.5,75.5,73.37,73.37,52500,3.82099045220147,3.82099045220147,3.71319297321883,3.71319297321883,1037361.92214672,0.0,1.0
1986-02-05,75.37,75.75,74.75,75.37,5800,3.81441126334338,3.83364273846704,3.78303359340477,3.81441126334338,114603.793303828,0.0,1.0
1986-02-06,75.75,75.75,75.0,75.25,41500,3.83364273846704,3.83364273846704,3.79568587967034,3.8083381659359,820009.900363601,0.0,1.0
1986-02-07,75.75,76.0,74.75,76.0,42900,3.83364273846704,3.84629502473261,3.78303359340477,3.84629502473261,847672.88495418,0.0,1.0
1986-02-10,76.12,76.5,75.5,75.62,49900,3.85236812214008,3.87159959726374,3.82099045220147,3.82706354960894,985987.807907077,0.0,1.0
1986-02-11,75.0,76.12,75.0,75.87,77100,3.79568587967034,3.85236812214008,3.79568587967034,3.83971583587451,1523440.07995262,0.0,1.0
1986-02-12,74.37,75.0,74.0,75.0,57500,3.76380211828111,3.79568587967034,3.74507673460806,3.79568587967034,1136158.29568451,0.0,1.0
1986-02-13,74.0,74.0,73.75,74.0,26700,3.74507673460806,3.74507673460806,3.7324244483425,3.74507673460806,527572.634691763,0.0,1.0
1986-02-14,74.0,74.25,73.87,73.87,19700,3.74507673460806,3.75772902087363,3.73849754574997,3.73849754574997,389257.711738867,0.0,1.0
1986-02-18,74.5,74.5,73.75,74.0,81400,3.7703813071392,3.7703813071392,3.7324244483425,3.74507673460806,1608404.96119511,0.0,1.0
1986-02-19,74.75,75.5,74.37,74.5,117500,3.78303359340477,3.82099045220147,3.76380211828111,3.7703813071392,2321714.77813791,0.0,1.0
1986-02-20,75.37,75.37,74.5,74.62,80300,3.81441126334338,3.81441126334338,3.7703813071392,3.77645440454667,1586669.7590168,0.0,1.0
1986-02-21,75.87,76.0,75.5,75.62,175400,3.83971583587451,3.84629502473261,3.82099045220147,3.82706354960894,3465776.78370544,0.0,1.0
1986-02-24,77.62,77.87,75.75,77.62,44300,3.92828183973349,3.94093412599905,3.83364273846704,3.92828183973349,875335.869544759,0.0,1.0
1986-02-25,77.62,77.62,76.5,77.62,16700,3.92828183973349,3.92828183973349,3.87159959726374,3.92828183973349,329979.887616196,0.0,1.0
1986-02-26,77.0,78.0,77.0,77.62,34500,3.89690416979488,3.94751331485715,3.89690416979488,3.92828183973349,681694.977410704,0.0,1.0
1986-02-27,77.87,78.0,77.0,77.0,98700,3.94093412599905,3.94751331485715,3.89690416979488,3.89690416979488,1950240.41363584,0.0,1.0
1986-02-28,77.37,78.75,77.37,78.12,63200,3.91562955346792,3.98547017365385,3.91562955346792,3.95358641226462,1248786.16151758,0.0,1.0
1986-03-03,77.87,77.87,77.37,77.37,14300,3.94093412599905,3.94093412599905,3.91562955346792,3.91562955346792,282557.62831806,0.0,1.0
1986-03-04,77.87,78.0,77.62,77.87,39100,3.94093412599905,3.94751331485715,3.92828183973349,3.94093412599905,772587.641065466,0.0,1.0
1986-03-05,77.12,77.87,76.0,77.87,15300,3.90297726720235,3.94093412599905,3.84629502473261,3.94093412599905,302316.903025617,0.0,1.0
1986-03-06,75.87,77.0,75.62,76.87,50900,3.83971583587451,3.89690416979488,3.82706354960894,3.89032498093678,1005747.08261463,0.0,1.0
1986-03-07,76.5,76.5,75.75,75.75,22000,3.87159959726374,3.87159959726374,3.83364273846704,3.83364273846704,434704.043566247,0.0,1.0
1986-03-10,75.5,76.62,75.37,76.62,15000,3.82099045220147,3.87767269467122,3.81441126334338,3.87767269467122,296389.12061335,0.0,1.0
1986-03-11,75.0,75.25,74.5,75.25,6400,3.79568587967034,3.8083381659359,3.7703813071392,3.8083381659359,126459.358128362,0.0,1.0
1986-03-12,74.75,75.75,74.75,75.0,501000,3.78303359340477,3.83364273846704,3.78303359340477,3.79568587967034,9899396.62848588,0.0,1.0
1986-03-13,74.62,75.25,74.5,74.75,292400,3.77645440454667,3.8083381659359,3.7703813071392,3.78303359340477,5777611.92448957,0.0,1.0
1986-03-14,75.25,75.25,74.25,74.87,49100,3.8083381659359,3.8083381659359,3.75772902087363,3.78910669081224,970180.388141033,0.0,1.0
1986-03-17,74.5,75.12,74.25,74.87,28100,3.7703813071392,3.80175897707781,3.75772902087363,3.78910669081224,555235.619282342,0.0,1.0
1986-03-18,74.5,74.5,74.0,74.25,61500,3.7703813071392,3.7703813071392,3.74507673460806,3.75772902087363,1215195.39451473,0.0,1.0
1986-03-19,75.12,75.12,74.25,74.5,72000,3.80175897707781,3.80175897707781,3.75772902087363,3.7703813071392,1422667.77894408,0.0,1.0
1986-03-20,74.75,75.62,74.75,75.25,31900,3.78303359340477,3.82706354960894,3.78303359340477,3.8083381659359,630320.863171057,0.0,1.0
1986-03-21,75.5,75.5,75.0,75.0,95600,3.82099045220147,3.82099045220147,3.79568587967034,3.79568587967034,1888986.66204242,0.0,1.0
1986-03-24,75.37,75.5,75.0,75.25,20900,3.81441126334338,3.82099045220147,3.79568587967034,3.8083381659359,412968.841387934,0.0,1.0
1986-03-25,74.75,75.37,74.62,74.75,77500,3.78303359340477,3.81441126334338,3.77645440454667,3.78303359340477,1531343.78983564,0.0,1.0
1986-03-26,75.25,75.37,74.75,74.75,55100,3.8083381659359,3.81441126334338,3.78303359340477,3.78303359340477,1088736.03638637,0.0,1.0
1986-03-27,75.62,75.62,75.0,75.37,39700,3.82706354960894,3.82706354960894,3.79568587967034,3.81441126334338,784443.20589,0.0,1.0
1986-03-31,76.75,76.75,75.37,75.37,101400,3.88425188352931,3.88425188352931,3.81441126334338,3.81441126334338,2003590.45534624,0.0,1.0
1986-04-01,76.0,77.5,74.0,76.87,74400,3.84629502473261,3.92220874232601,3.74507673460806,3.89032498093678,1470090.03824221,0.0,1.0
1986-04-02,75.25,75.75,74.75,75.75,64600,3.8083381659359,3.83364273846704,3.78303359340477,3.83364273846704,1276449.14610816,0.0,1.0
1986-04-03,74.75,75.62,74.75,75.25,39100,3.78303359340477,3.82706354960894,3.78303359340477,3.8083381659359,772587.641065465,0.0,1.0
1986-04-04,72.5,74.5,72.12,74.5,62800,3.66916301701466,3.7703813071392,3.64993154189099,3.7703813071392,1240882.45163456,0.0,1.0
1986-04-07,72.5,73.0,72.12,72.25,19600,3.66916301701466,3.69446758954579,3.64993154189099,3.65651073074909,387281.78426811,0.0,1.0
1986-04-08,72.62,73.5,72.0,72.75,35300,3.67523611442213,3.71977216207693,3.64385844448352,3.68181530328023,697502.39717675,0.0,1.0
1986-04-09,74.25,74.5,72.87,72.87,69500,3.75772902087363,3.7703813071392,3.6878884006877,3.6878884006877,1373269.59217519,0.0,1.0
1986-04-10,74.5,74.62,74.0,74.62,83300,3.7703813071392,3.77645440454667,3.74507673460806,3.77645440454667,1645947.58313947,0.0,1.0
1986-04-11,73.87,75.0,73.62,74.75,96900,3.73849754574997,3.79568587967034,3.7258452594844,3.78303359340477,1914673.71916224,0.0,1.0
1986-04-14,73.25,73.87,73.25,73.87,8400,3.70711987581136,3.73849754574997,3.70711987581136,3.73849754574997,165977.907543476,0.0,1.0
1986-04-15,74.5,74.5,73.25,73.25,38200,3.7703813071392,3.7703813071392,3.70711987581136,3.70711987581136,754804.293828664,0.0,1.0
1986-04-16,74.87,75.25,74.75,74.75,40500,3.78910669081224,3.8083381659359,3.78303359340477,3.78303359340477,800250.625656045,0.0,1.0
1986-04-17,74.87,74.87,74.5,74.75,3400,3.78910669081224,3.78910669081224,3.7703813071392,3.78303359340477,67181.5340056927,0.0,1.0
1986-04-18,74.75,75.0,74.5,74.75,27700,3.78303359340477,3.79568587967034,3.7703813071392,3.78303359340477,547331.909399319,0.0,1.0
1986-04-21,75.0,75.0,73.75,74.37,22500,3.79568587967034,3.79568587967034,3.7324244483425,3.76380211828111,444583.680920024,0.0,1.0
1986-04-22,74.37,75.25,73.62,75.25,73700,3.76380211828111,3.8083381659359,3.7258452594844,3.8083381659359,1456258.54594692,0.0,1.0
1986-04-23,72.75,74.25,72.75,74.12,74900,3.68181530328023,3.75772902087363,3.68181530328023,3.75114983201554,1479969.67559599,0.0,1.0
1986-04-24,71.25,72.0,71.25,72.0,80400,3.60590158568682,3.64385844448352,3.60590158568682,3.64385844448352,1588645.68648755,0.0,1.0
1986-04-25,71.0,72.0,70.75,71.25,97400,3.59324929942125,3.64385844448352,3.58059701315568,3.60590158568682,1924553.35651602,0.0,1.0
1986-04-28,70.37,70.75,70.25,70.75,104100,3.56136553803202,3.58059701315568,3.55529244062455,3.58059701315568,2056940.49705665,0.0,1.0
1986-04-29,70.12,70.5,70.0,70.5,165900,3.54871325176645,3.56794472689012,3.54264015435898,3.56794472689012,3278063.67398365,0.0,1.0
1986-04-30,68.0,70.25,68.0,70.25,22200,3.44142186423444,3.55529244062455,3.44142186423444,3.55529244062455,438655.898507757,0.0,1.0
1986-05-01,67.12,67.25,67.12,67.25,65700,3.39688581657964,3.40346500543773,3.39688581657964,3.40346500543773,1298184.34828647,0.0,1.0
1986-05-02,66.25,67.12,66.0,67.12,23200,3.35285586037546,3.39688581657964,3.3402035741099,3.39688581657964,458415.173215315,0.0,1.0
1986-05-05,66.62,66.62,66.25,66.37,29800,3.3715812440485,3.3715812440485,3.35285586037546,3.35892895778294,588826.386285189,0.0,1.0
1986-05-06,66.62,66.62,66.12,66.62,100800,3.3715812440485,3.3715812440485,3.34627667151737,3.3715812440485,1991734.89052171,0.0,1.0
1986-05-07,68.0,68.0,66.37,66.62,41000,3.44142186423444,3.44142186423444,3.35892895778294,3.3715812440485,810130.263009822,0.0,1.0
1986-05-08,69.75,70.0,68.5,68.5,169600,3.52998786809341,3.54264015435898,3.46672643676557,3.46672643676557,3351172.99040161,0.0,1.0
1986-05-09,69.62,69.75,69.12,69.37,14900,3.52340867923532,3.52998786809341,3.49810410670418,3.51075639296975,294413.193142594,0.0,1.0
1986-05-12,71.0,71.0,69.62,69.62,49400,3.59324929942125,3.59324929942125,3.52340867923532,3.52340867923532,976108.170553299,0.0,1.0
1986-05-13,71.75,71.75,70.5,71.12,40000,3.63120615821795,3.63120615821795,3.56794472689012,3.59932239682872,790370.988302267,0.0,1.0
1986-05-14,71.25,71.75,70.75,71.37,57500,3.60590158568682,3.63120615821795,3.58059701315568,3.61197468309429,1136158.29568451,0.0,1.0
1986-05-15,71.25,71.75,71.0,71.0,47700,3.60590158568682,3.63120615821795,3.59324929942125,3.59324929942125,942517.403550452,0.0,1.0
1986-05-16,70.75,71.0,70.75,71.0,12000,3.58059701315568,3.59324929942125,3.58059701315568,3.59324929942125,237111.29649068,0.0,1.0
1986-05-19,70.62,70.75,70.62,70.62,27400,3.57401782429759,3.58059701315568,3.57401782429759,3.57401782429759,541404.126987052,0.0,1.0
1986-05-20,71.75,72.0,70.62,70.75,123300,3.63120615821795,3.64385844448352,3.57401782429759,3.58059701315568,2436318.57144174,0.0,1.0
1986-05-21,72.75,72.75,71.75,71.75,93200,3.68181530328023,3.68181530328023,3.63120615821795,3.63120615821795,1841564.40274428,0.0,1.0
1986-05-22,72.62,72.75,72.5,72.5,23200,3.67523611442213,3.68181530328023,3.66916301701466,3.66916301701466,458415.173215315,0.0,1.0
1986-05-23,73.12,73.37,72.0,73.12,69700,3.70054068695327,3.71319297321883,3.64385844448352,3.70054068695327,1377221.4471167,0.0,1.0
1986-05-27,72.87,73.0,71.75,73.0,10200,3.6878884006877,3.69446758954579,3.63120615821795,3.69446758954579,201544.602017078,0.0,1.0
1986-05-28,72.87,72.87,72.37,72.62,17100,3.6878884006877,3.6878884006877,3.66258382815656,3.67523611442213,337883.597499219,0.0,1.0
1986-05-29,71.0,72.75,70.62,72.75,162900,3.59324929942125,3.68181530328023,3.57401782429759,3.68181530328023,3218785.84986098,0.0,1.0
1986-05-30,71.37,71.87,70.62,70.62,49000,3.61197468309429,3.63727925562543,3.57401782429759,3.57401782429759,968204.460670277,0.0,1.0
1986-06-02,71.25,71.75,71.0,71.12,27800,3.60590158568682,3.63120615821795,3.59324929942125,3.59932239682872,549307.836870075,0.0,1.0
1986-06-03,69.37,70.75,69.0,70.75,56100,3.51075639296975,3.58059701315568,3.49203100929671,3.58059701315568,1108495.31109393,0.0,1.0
1986-06-04,69.62,69.62,69.25,69.25,78900,3.52340867923532,3.52340867923532,3.50468329556228,3.50468329556228,1559006.77442622,0.0,1.0
1986-06-05,69.0,69.75,69.0,69.37,16400,3.49203100929671,3.52998786809341,3.49203100929671,3.51075639296975,324052.105203929,0.0,1.0
1986-06-06,68.87,69.25,68.75,69.0,24700,3.48545182043861,3.50468329556228,3.47937872303114,3.49203100929671,488054.08527665,0.0,1.0
1986-06-09,68.37,68.87,68.25,68.87,61600,3.46014724790748,3.48545182043861,3.45407415050001,3.48545182043861,1217171.32198549,0.0,1.0
1986-06-10,68.75,69.25,68.12,68.25,101000,3.47937872303114,3.50468329556228,3.44749496164191,3.45407415050001,1995686.74546322,0.0,1.0
1986-06-11,67.87,68.87,67.5,68.87,64600,3.43484267537634,3.48545182043861,3.4161172917033,3.48545182043861,1276449.14610816,0.0,1.0
1986-06-12,66.5,68.0,66.5,67.87,121700,3.36550814664103,3.44142186423444,3.36550814664103,3.43484267537634,2404703.73190965,0.0,1.0
1986-06-13,67.25,67.25,66.62,66.75,17600,3.40346500543773,3.40346500543773,3.3715812440485,3.3781604329066,347763.234852998,0.0,1.0
1986-06-16,68.0,68.25,67.25,67.25,31700,3.44142186423444,3.45407415050001,3.40346500543773,3.40346500543773,626369.008229546,0.0,1.0
1986-06-17,66.87,67.87,66.5,67.87,37500,3.38423353031407,3.43484267537634,3.36550814664103,3.43484267537634,740972.801533375,0.0,1.0
1986-06-18,65.62,67.0,65.5,67.0,176500,3.32097209898623,3.39081271917217,3.31489900157876,3.39081271917217,3487511.98588375,0.0,1.0
1986-06-19,65.12,65.5,65.0,65.37,30300,3.2956675264551,3.31489900157876,3.28959442904762,3.30831981272066,598706.023638966,0.0,1.0
1986-06-20,66.5,66.5,65.12,65.12,18200,3.36550814664103,3.36550814664103,3.2956675264551,3.2956675264551,359618.799677531,0.0,1.0
1986-06-23,65.5,66.5,65.37,66.5,27500,3.31489900157876,3.36550814664103,3.30831981272066,3.36550814664103,543380.054457808,0.0,1.0
1986-06-24,66.25,66.37,65.12,65.5,36300,3.35285586037546,3.35892895778294,3.2956675264551,3.31489900157876,717261.671884307,0.0,1.0
1986-06-25,67.37,67.75,66.12,66.12,38200,3.40953810284521,3.42876957796887,3.34627667151737,3.34627667151737,754804.293828664,0.0,1.0
1986-06-26,67.12,68.5,66.62,67.62,65600,3.39688581657964,3.46672643676557,3.3715812440485,3.42219038911077,1296208.42081572,0.0,1.0
1986-06-27,66.5,67.0,66.12,67.0,14500,3.36550814664103,3.39081271917217,3.34627667151737,3.39081271917217,286509.483259572,0.0,1.0
1986-06-30,66.62,66.75,66.37,66.37,17800,3.3715812440485,3.3781604329066,3.35892895778294,3.35892895778294,351715.089794509,0.0,1.0
1986-07-01,67.75,67.75,66.0,66.0,55900,3.42876957796887,3.42876957796887,3.3402035741099,3.3402035741099,1104543.45615242,0.0,1.0
1986-07-02,67.0,68.37,67.0,67.5,52900,3.39081271917217,3.46014724790748,3.39081271917217,3.4161172917033,1045265.63202975,0.0,1.0
1986-07-03,66.5,67.25,66.5,67.25,22900,3.36550814664103,3.40346500543773,3.36550814664103,3.40346500543773,452487.390803048,0.0,1.0
1986-07-07,66.75,66.87,66.25,66.5,40400,3.3781604329066,3.38423353031407,3.35285586037546,3.36550814664103,798274.698185289,0.0,1.0
1986-07-08,66.75,66.75,66.0,66.5,26200,3.3781604329066,3.3781604329066,3.3402035741099,3.36550814664103,517692.997337984,0.0,1.0
1986-07-09,66.5,66.62,66.12,66.37,28100,3.36550814664103,3.3715812440485,3.34627667151737,3.35892895778294,555235.619282342,0.0,1.0
1986-07-10,66.25,66.62,65.5,66.5,52700,3.35285586037546,3.3715812440485,3.31489900157876,3.36550814664103,1041313.77708824,0.0,1.0
1986-07-11,65.75,66.25,65.75,66.12,25700,3.32755128784433,3.35285586037546,3.32755128784433,3.34627667151737,507813.359984206,0.0,1.0
1986-07-14,65.75,66.0,65.75,66.0,41500,3.32755128784433,3.3402035741099,3.32755128784433,3.3402035741099,820009.900363601,0.0,1.0
1986-07-15,63.38,66.12,63.38,65.5,163800,3.20760761404674,3.34627667151737,3.20760761404674,3.31489900157876,3236569.19709779,0.0,1.0
1986-07-16,63.75,64.0,63.75,63.88,50400,3.22633299771979,3.23898528398535,3.22633299771979,3.23291218657788,995867.445260854,0.0,1.0
1986-07-17,63.0,64.0,63.0,63.88,45400,3.18837613892308,3.23898528398535,3.18837613892308,3.23291218657788,897071.071723073,0.0,1.0
1986-07-18,61.0,63.13,61.0,63.13,183600,3.08715784879854,3.19495532778118,3.08715784879854,3.19495532778118,3627802.8363074,0.0,1.0
1986-07-21,59.75,60.88,59.75,60.88,108400,3.0238964174707,3.08108475139107,3.0238964174707,3.08108475139107,2141905.37829914,0.0,1.0
1986-07-22,58.38,59.5,58.25,59.25,85900,2.95456188873539,3.01124413120513,2.94798269987729,2.99859184493957,1697321.69737912,0.0,1.0
1986-07-23,58.5,58.75,58.38,58.38,17500,2.96063498614286,2.97328727240843,2.95456188873539,2.95456188873539,345787.307382242,0.0,1.0
1986-07-24,57.13,58.5,57.13,58.5,73200,2.89130045740755,2.96063498614286,2.89130045740755,2.96063498614286,1446378.90859315,0.0,1.0
1986-07-25,56.25,57.0,56.0,57.0,68700,2.84676440975275,2.88472126854945,2.83411212348718,2.88472126854945,1357462.17240914,0.0,1.0
1986-07-28,54.0,56.0,54.0,56.0,76400,2.73289383336264,2.83411212348718,2.73289383336264,2.83411212348718,1509608.58765733,0.0,1.0
1986-07-29,52.75,53.63,52.13,53.63,70000,2.6696324020348,2.7141684496896,2.63825473209619,2.7141684496896,1383149.22952897,0.0,1.0
1986-07-30,53.38,53.5,52.75,53.0,54700,2.70151616342403,2.70758926083151,2.6696324020348,2.68228468830037,1080832.32650335,0.0,1.0
1986-07-31,52.88,53.38,52.63,53.38,52400,2.6762115908929,2.70151616342403,2.66355930462733,2.70151616342403,1035385.99467597,0.0,1.0
1986-08-01,52.5,53.5,52.5,52.75,166900,2.65698011576923,2.70758926083151,2.65698011576923,2.6696324020348,3297822.94869121,0.0,1.0
1986-08-04,52.25,52.25,51.25,52.25,143700,2.64432782950367,2.64432782950367,2.5937186844414,2.64432782950367,2839407.77547589,0.0,1.0
1986-08-05,52.13,52.75,52.0,52.5,10700,2.63825473209619,2.6696324020348,2.6316755432381,2.65698011576923,211424.239370857,0.0,1.0
1986-08-06,53.0,53.25,52.0,52.5,28900,2.68228468830037,2.69493697456594,2.6316755432381,2.65698011576923,571043.039048387,0.0,1.0
1986-08-07,53.0,53.0,52.38,53.0,31900,2.68228468830037,2.68228468830037,2.65090701836176,2.68228468830037,630320.863171057,0.0,1.0
1986-08-08,53.75,54.38,53.0,53.13,55800,2.72024154709707,2.7521253084863,2.68228468830037,2.68886387715847,1102567.52868166,0.0,1.0
1986-08-11,54.25,54.5,54.0,54.0,34600,2.74554611962821,2.75819840589378,2.73289383336264,2.73289383336264,683670.90488146,0.0,1.0
1986-08-12,55.25,55.5,53.88,54.0,35400,2.79615526469048,2.80880755095605,2.72682073595517,2.73289383336264,699478.324647506,0.0,1.0
1986-08-13,57.0,57.38,55.25,55.25,215100,2.88472126854945,2.90395274367312,2.79615526469048,2.79615526469048,4250219.98959544,0.0,1.0
1986-08-14,58.63,59.5,56.75,57.0,55000,2.96721417500096,3.01124413120513,2.87206898228389,2.88472126854945,1086760.10891561,0.0,1.0
1986-08-15,57.38,58.63,57.38,58.63,31000,2.90395274367312,2.96721417500096,2.90395274367312,2.96721417500096,612537.515934256,0.0,1.0
1986-08-18,57.75,58.25,57.38,57.75,35400,2.92267812734616,2.94798269987729,2.90395274367312,2.92267812734616,699478.324647505,0.0,1.0
1986-08-19,57.5,57.5,57.0,57.25,23400,2.91002584108059,2.91002584108059,2.88472126854945,2.89737355481502,462367.028156826,0.0,1.0
1986-08-20,57.88,57.88,57.25,57.75,14900,2.92925731620425,2.92925731620425,2.89737355481502,2.92267812734616,294413.193142595,0.0,1.0
1986-08-21,57.0,58.0,57.0,58.0,41900,2.88472126854945,2.93533041361173,2.88472126854945,2.93533041361173,827913.610246625,0.0,1.0
1986-08-22,57.0,57.25,56.5,57.25,5600,2.88472126854945,2.89737355481502,2.85941669601832,2.89737355481502,110651.938362317,0.0,1.0
1986-08-25,55.0,56.13,55.0,55.0,33100,2.78350297842491,2.84069131234528,2.78350297842491,2.78350297842491,654031.992820126,0.0,1.0
1986-08-26,55.25,55.25,54.75,54.75,45900,2.79615526469048,2.79615526469048,2.77085069215934,2.77085069215934,906950.709076851,0.0,1.0
1986-08-27,57.75,58.0,55.5,55.5,39600,2.92267812734616,2.93533041361173,2.80880755095605,2.80880755095605,782467.278419243,0.0,1.0
1986-08-28,59.5,60.0,57.5,57.5,38400,3.01124413120513,3.03654870373627,2.91002584108059,2.91002584108059,758756.148770176,0.0,1.0
1986-08-29,59.88,61.38,59.88,59.88,74600,3.0304756063288,3.1063893239222,3.0304756063288,3.0304756063288,1474041.89318372,0.0,1.0
1986-09-02,61.0,61.0,59.5,59.75,75100,3.08715784879854,3.08715784879854,3.01124413120513,3.0238964174707,1483921.5305375,0.0,1.0
1986-09-03,60.25,61.0,59.63,61.0,45100,3.04920099000184,3.08715784879854,3.01782332006323,3.08715784879854,891143.289310804,0.0,1.0
1986-09-04,60.88,61.0,60.0,60.5,89900,3.08108475139107,3.08715784879854,3.03654870373627,3.0618532762674,1776358.79620934,0.0,1.0
1986-09-05,60.25,61.25,60.25,61.0,97500,3.04920099000184,3.09981013506411,3.04920099000184,3.08715784879854,1926529.28398677,0.0,1.0
1986-09-08,60.5,60.5,59.0,60.0,78600,3.0618532762674,3.0618532762674,2.985939558674,3.03654870373627,1553078.99201396,0.0,1.0
1986-09-09,60.5,61.0,60.5,61.0,41800,3.0618532762674,3.08715784879854,3.0618532762674,3.08715784879854,825937.682775869,0.0,1.0
1986-09-10,59.88,60.25,59.75,60.25,20500,3.0304756063288,3.04920099000184,3.0238964174707,3.04920099000184,405065.131504911,0.0,1.0
1986-09-11,57.75,59.63,57.5,59.63,33400,2.92267812734616,3.01782332006323,2.91002584108059,3.01782332006323,659959.775232392,0.0,1.0
1986-09-12,56.5,57.75,55.25,57.5,47900,2.85941669601832,2.92267812734616,2.79615526469048,2.91002584108059,946469.258491964,0.0,1.0
1986-09-15,57.63,57.75,56.5,56.75,20200,2.91660502993869,2.92267812734616,2.85941669601832,2.87206898228389,399137.349092644,0.0,1.0
1986-09-16,57.75,57.75,56.75,57.25,18100,2.92267812734616,2.92267812734616,2.87206898228389,2.89737355481502,357642.872206775,0.0,1.0
1986-09-17,58.88,59.25,57.75,57.75,46600,2.97986646126652,2.99859184493957,2.92267812734616,2.92267812734616,920782.201372142,0.0,1.0
1986-09-18,57.75,59.13,57.75,59.13,35400,2.92267812734616,2.99251874753209,2.92267812734616,2.99251874753209,699478.324647505,0.0,1.0
1986-09-19,56.75,57.25,56.5,57.0,39600,2.87206898228389,2.89737355481502,2.85941669601832,2.88472126854945,782467.278419243,0.0,1.0
1986-09-22,59.5,59.5,57.13,57.13,20900,3.01124413120513,3.01124413120513,2.89130045740755,2.89130045740755,412968.841387935,0.0,1.0
1986-09-23,59.13,59.88,59.0,59.88,7300,2.99251874753209,3.0304756063288,2.985939558674,3.0304756063288,144242.705365164,0.0,1.0
1986-09-24,58.63,59.25,58.63,59.0,13700,2.96721417500096,2.99859184493957,2.96721417500096,2.985939558674,270702.063493526,0.0,1.0
1986-09-25,59.38,59.38,58.63,58.63,21800,3.00517103379766,3.00517103379766,2.96721417500096,2.96721417500096,430752.188624735,0.0,1.0
1986-09-26,59.25,59.5,59.0,59.38,16000,2.99859184493957,3.01124413120513,2.985939558674,3.00517103379766,316148.395320906,0.0,1.0
1986-09-29,58.25,59.0,58.0,59.0,23300,2.94798269987729,2.985939558674,2.93533041361173,2.985939558674,460391.100686071,0.0,1.0
1986-09-30,59.25,59.75,58.13,58.13,19900,2.99859184493957,3.0238964174707,2.94190960246982,2.94190960246982,393209.566680377,0.0,1.0
1986-10-01,60.25,61.25,59.5,59.5,24600,3.04920099000184,3.09981013506411,3.01124413120513,3.01124413120513,486078.157805893,0.0,1.0
1986-10-02,59.88,60.5,59.5,60.5,23200,3.0304756063288,3.0618532762674,3.01124413120513,3.0618532762674,458415.173215314,0.0,1.0
1986-10-03,61.38,61.75,60.13,60.13,24200,3.1063893239222,3.12511470759524,3.04312789259436,3.04312789259436,478174.447922872,0.0,1.0
1986-10-06,62.0,62.0,61.13,61.13,5400,3.13776699386081,3.13776699386081,3.09373703765664,3.09373703765664,106700.083420806,0.0,1.0
1986-10-07,64.0,64.5,61.5,62.0,48100,3.23898528398535,3.26428985651649,3.11246242132967,3.13776699386081,950421.113433476,0.0,1.0
1986-10-08,64.75,65.0,64.0,64.0,27300,3.27694214278206,3.28959442904762,3.23898528398535,3.23898528398535,539428.199516296,0.0,1.0
1986-10-09,64.5,64.75,64.25,64.75,32500,3.26428985651649,3.27694214278206,3.25163757025092,3.27694214278206,642176.427995591,0.0,1.0
1986-10-10,63.75,64.5,63.75,64.25,8700,3.22633299771979,3.26428985651649,3.22633299771979,3.25163757025092,171905.689955743,0.0,1.0
1986-10-13,64.12,64.12,64.0,64.0,22400,3.24505838139283,3.24505838139283,3.23898528398535,3.23898528398535,442607.753449269,0.0,1.0
1986-10-14,64.0,64.75,63.75,64.12,7900,3.23898528398535,3.27694214278206,3.22633299771979,3.24505838139283,156098.270189698,0.0,1.0
1986-10-15,65.0,65.0,64.0,64.25,30900,3.28959442904762,3.28959442904762,3.23898528398535,3.25163757025092,610561.588463501,0.0,1.0
1986-10-16,64.5,65.87,64.5,65.25,28900,3.26428985651649,3.3336243852518,3.26428985651649,3.30224671531319,571043.039048387,0.0,1.0
1986-10-17,63.5,64.25,63.13,64.25,21700,3.21368071145422,3.25163757025092,3.19495532778118,3.25163757025092,428776.261153979,0.0,1.0
1986-10-20,63.0,63.5,63.0,63.5,7200,3.18837613892308,3.21368071145422,3.18837613892308,3.21368071145422,142266.777894408,0.0,1.0
1986-10-21,63.5,63.5,63.0,63.25,7700,3.21368071145422,3.21368071145422,3.18837613892308,3.20102842518865,152146.415248186,0.0,1.0
1986-10-22,64.25,64.25,63.5,63.5,53800,3.25163757025092,3.25163757025092,3.21368071145422,3.21368071145422,1063048.97926655,0.0,1.0
1986-10-23,64.12,64.25,63.63,64.0,18300,3.24505838139283,3.25163757025092,3.22025990031231,3.23898528398535,361594.727148286,0.0,1.0
1986-10-24,64.0,64.0,63.38,63.88,22200,3.23898528398535,3.23898528398535,3.20760761404674,3.23291218657788,438655.898507758,0.0,1.0
1986-10-27,62.0,64.0,62.0,64.0,43100,3.13776699386081,3.23898528398535,3.13776699386081,3.23898528398535,851624.739895692,0.0,1.0
1986-10-28,61.5,63.0,61.5,62.0,211900,3.11246242132967,3.18837613892308,3.11246242132967,3.13776699386081,4186990.31053126,0.0,1.0
1986-10-29,62.0,62.0,60.25,60.63,118300,3.13776699386081,3.13776699386081,3.04920099000184,3.0684324651255,2337522.19790395,0.0,1.0
1986-10-30,61.88,63.25,61.88,62.25,21400,3.13169389645334,3.20102842518865,3.13169389645334,3.15041928012638,422848.478741712,0.0,1.0
1986-10-31,61.75,62.0,61.0,62.0,27200,3.12511470759524,3.13776699386081,3.08715784879854,3.13776699386081,537452.272045542,0.0,1.0
1986-11-03,61.88,61.88,61.5,61.5,20100,3.13169389645334,3.13169389645334,3.11246242132967,3.11246242132967,397161.421621889,0.0,1.0
1986-11-04,61.5,61.75,61.25,61.5,185800,3.11246242132967,3.12511470759524,3.09981013506411,3.11246242132967,3671273.24066403,0.0,1.0
1986-11-05,61.75,61.88,61.38,61.5,61500,3.12511470759524,3.13169389645334,3.1063893239222,3.11246242132967,1215195.39451474,0.0,1.0
1986-11-06,61.63,61.88,61.38,61.88,27400,3.11904161018777,3.13169389645334,3.1063893239222,3.13169389645334,541404.126987052,0.0,1.0
1986-11-07,62.25,62.5,61.5,61.5,99900,3.15041928012638,3.16307156639195,3.11246242132967,3.11246242132967,1973951.54328491,0.0,1.0
1986-11-10,62.5,62.5,61.75,62.13,12600,3.16307156639195,3.16307156639195,3.12511470759524,3.14434618271891,248966.861315214,0.0,1.0
1986-11-11,62.75,63.0,62.5,62.5,9800,3.17572385265751,3.18837613892308,3.16307156639195,3.16307156639195,193640.892134055,0.0,1.0
1986-11-12,63.5,63.5,62.63,62.75,12300,3.21368071145422,3.21368071145422,3.16965075525004,3.17572385265751,243039.078902947,0.0,1.0
1986-11-13,62.5,63.5,62.25,63.5,23000,3.16307156639195,3.21368071145422,3.15041928012638,3.21368071145422,454463.318273803,0.0,1.0
1986-11-14,62.5,62.75,62.38,62.5,21000,3.16307156639195,3.17572385265751,3.15699846898447,3.16307156639195,414944.768858689,0.0,1.0
1986-11-17,62.63,63.0,62.5,62.5,15600,3.16965075525004,3.18837613892308,3.16307156639195,3.16307156639195,308244.685437884,0.0,1.0
1986-11-18,61.75,62.5,61.75,62.5,32200,3.12511470759524,3.16307156639195,3.12511470759524,3.16307156639195,636248.645583325,0.0,1.0
1986-11-19,61.5,61.5,61.0,61.25,62700,3.11246242132967,3.11246242132967,3.08715784879854,3.09981013506411,1238906.5241638,0.0,1.0
1986-11-20,62.63,62.63,61.25,61.63,61500,3.16965075525004,3.16965075525004,3.09981013506411,3.11904161018777,1215195.39451474,0.0,1.0
1986-11-21,64.0,64.25,62.75,62.75,47300,3.23898528398535,3.25163757025092,3.17572385265751,3.17572385265751,934613.693667431,0.0,1.0
1986-11-24,64.5,64.5,62.88,64.5,19500,3.26428985651649,3.26428985651649,3.18230304151561,3.26428985651649,385305.856797355,0.0,1.0
1986-11-25,64.12,64.5,64.0,64.25,12200,3.24505838139283,3.26428985651649,3.23898528398535,3.25163757025092,241063.151432191,0.0,1.0
1986-11-26,64.25,64.37,63.63,64.12,105600,3.25163757025092,3.25771066765839,3.22025990031231,3.24505838139283,2086579.40911798,0.0,1.0
1986-11-28,63.75,64.25,63.75,64.25,9300,3.22633299771979,3.25163757025092,3.22633299771979,3.25163757025092,183761.254780277,0.0,1.0
1986-12-01,64.25,64.25,63.5,64.0,94000,3.25163757025092,3.25163757025092,3.21368071145422,3.23898528398535,1857371.82251033,0.0,1.0
1986-12-02,65.62,65.62,64.0,64.0,168200,3.32097209898623,3.32097209898623,3.23898528398535,3.23898528398535,3323510.00581103,0.0,1.0
1986-12-03,66.37,66.5,65.37,65.62,23900,3.35892895778294,3.36550814664103,3.30831981272066,3.32097209898623,472246.665510604,0.0,1.0
1986-12-04,68.0,68.0,66.37,66.37,24300,3.44142186423444,3.44142186423444,3.35892895778294,3.35892895778294,480150.375393626,0.0,1.0
1986-12-05,67.37,68.37,67.25,67.75,20700,3.40953810284521,3.46014724790748,3.40346500543773,3.42876957796887,409016.986446422,0.0,1.0
1986-12-08,67.0,67.12,66.37,67.12,15900,3.39081271917217,3.39688581657964,3.35892895778294,3.39688581657964,314172.46785015,0.0,1.0
1986-12-09,66.5,66.87,66.5,66.87,3200,3.36550814664103,3.38423353031407,3.36550814664103,3.38423353031407,63229.6790641813,0.0,1.0
1986-12-10,66.87,66.87,66.12,66.62,23100,3.38423353031407,3.38423353031407,3.34627667151737,3.3715812440485,456439.245744559,0.0,1.0
1986-12-11,67.0,67.0,66.25,66.62,25600,3.39081271917217,3.39081271917217,3.35285586037546,3.3715812440485,505837.43251345,0.0,1.0
1986-12-12,66.75,67.12,66.62,66.75,35900,3.3781604329066,3.39688581657964,3.3715812440485,3.3781604329066,709357.962001284,0.0,1.0
1986-12-15,67.0,67.0,66.12,66.5,19900,3.39081271917217,3.39081271917217,3.34627667151737,3.36550814664103,393209.566680377,0.0,1.0
1986-12-16,66.25,67.12,66.25,67.0,37100,3.35285586037546,3.39688581657964,3.35285586037546,3.39081271917217,733069.091650353,0.0,1.0
1986-12-17,65.0,66.12,64.87,66.0,28100,3.28959442904762,3.34627667151737,3.28301524018953,3.3402035741099,555235.619282343,0.0,1.0
1986-12-18,65.25,65.5,64.87,64.87,31300,3.30224671531319,3.31489900157876,3.28301524018953,3.28301524018953,618465.298346524,0.0,1.0
1986-12-19,66.75,66.75,64.75,64.87,122000,3.3781604329066,3.3781604329066,3.27694214278206,3.28301524018953,2410631.51432191,0.0,1.0
1986-12-22,66.0,66.5,65.5,66.5,57200,3.3402035741099,3.36550814664103,3.31489900157876,3.36550814664103,1130230.51327224,0.0,1.0
1986-12-23,65.87,66.5,65.62,66.25,54200,3.3336243852518,3.36550814664103,3.32097209898623,3.35285586037546,1070952.68914957,0.0,1.0
1986-12-24,66.5,66.87,65.87,65.87,22200,3.36550814664103,3.38423353031407,3.3336243852518,3.3336243852518,438655.898507758,0.0,1.0
1986-12-26,66.25,66.37,66.0,66.25,5700,3.35285586037546,3.35892895778294,3.3402035741099,3.35285586037546,112627.865833073,0.0,1.0
1986-12-29,67.5,69.0,66.0,66.0,47900,3.4161172917033,3.49203100929671,3.3402035741099,3.3402035741099,946469.258491964,0.0,1.0
1986-12-30,67.12,67.25,66.5,67.25,12100,3.39688581657964,3.40346500543773,3.36550814664103,3.40346500543773,239087.223961435,0.0,1.0
1986-12-31,67.12,67.75,67.12,67.12,13900,3.39688581657964,3.42876957796887,3.39688581657964,3.39688581657964,274653.918435037,0.0,1.0
1987-01-02,68.0,68.25,67.12,67.12,12200,3.44142186423444,3.45407415050001,3.39688581657964,3.39688581657964,241063.151432191,0.0,1.0
1987-01-05,70.25,70.5,68.25,68.25,74800,3.55529244062455,3.56794472689012,3.45407415050001,3.45407415050001,1477993.74812524,0.0,1.0
1987-01-06,69.0,70.25,68.75,70.25,33200,3.49203100929671,3.55529244062455,3.47937872303114,3.55529244062455,656007.920290881,0.0,1.0
1987-01-07,68.87,69.25,68.25,68.75,13500,3.48545182043861,3.50468329556228,3.45407415050001,3.47937872303114,266750.208552015,0.0,1.0
1987-01-08,68.37,68.87,68.0,68.87,23400,3.46014724790748,3.48545182043861,3.44142186423444,3.48545182043861,462367.028156826,0.0,1.0
1987-01-09,69.75,70.0,68.5,68.5,59000,3.52998786809341,3.54264015435898,3.46672643676557,3.46672643676557,1165797.20774584,0.0,1.0
1987-01-12,69.5,70.37,69.5,70.12,23200,3.51733558182784,3.56136553803202,3.51733558182784,3.54871325176645,458415.173215315,0.0,1.0
1987-01-13,69.62,70.0,69.5,69.5,9400,3.52340867923532,3.54264015435898,3.51733558182784,3.51733558182784,185737.182251032,0.0,1.0
1987-01-14,70.12,70.25,69.62,69.87,24600,3.54871325176645,3.55529244062455,3.52340867923532,3.53606096550089,486078.157805894,0.0,1.0
1987-01-15,71.37,71.5,70.0,70.25,49900,3.61197468309429,3.61855387195239,3.54264015435898,3.55529244062455,985987.807907077,0.0,1.0
1987-01-16,71.87,72.37,71.25,71.25,43200,3.63727925562543,3.66258382815656,3.60590158568682,3.60590158568682,853600.667366447,0.0,1.0
1987-01-19,72.0,72.37,71.5,71.62,52200,3.64385844448352,3.66258382815656,3.61855387195239,3.62462696935986,1031434.13973446,0.0,1.0
1987-01-20,74.0,74.62,71.75,71.75,93000,3.74507673460806,3.77645440454667,3.63120615821795,3.63120615821795,1837612.54780277,0.0,1.0
1987-01-21,73.25,74.37,73.12,74.25,28300,3.70711987581136,3.76380211828111,3.70054068695327,3.75772902087363,559187.474223854,0.0,1.0
1987-01-22,73.62,74.0,72.5,72.75,93500,3.7258452594844,3.74507673460806,3.66916301701466,3.68181530328023,1847492.18515655,0.0,1.0
1987-01-23,71.75,74.0,71.5,73.62,128300,3.63120615821795,3.74507673460806,3.61855387195239,3.7258452594844,2535114.94497952,0.0,1.0
1987-01-26,71.0,71.75,71.0,71.75,17200,3.59324929942125,3.63120615821795,3.59324929942125,3.63120615821795,339859.524969975,0.0,1.0
1987-01-27,71.87,72.25,71.0,71.12,64600,3.63727925562543,3.65651073074909,3.59324929942125,3.59932239682872,1276449.14610816,0.0,1.0
1987-01-28,73.37,73.5,72.12,72.12,27000,3.71319297321883,3.71977216207693,3.64993154189099,3.64993154189099,533500.41710403,0.0,1.0
1987-01-29,73.5,74.0,73.25,73.25,93000,3.71977216207693,3.74507673460806,3.70711987581136,3.70711987581136,1837612.54780277,0.0,1.0
1987-01-30,73.75,73.75,73.0,73.25,30800,3.7324244483425,3.7324244483425,3.69446758954579,3.70711987581136,608585.660992744,0.0,1.0
1987-02-02,75.5,75.62,73.5,73.5,75200,3.82099045220147,3.82706354960894,3.71977216207693,3.71977216207693,1485897.45800826,0.0,1.0
1987-02-03,75.37,76.37,75.0,75.5,57600,3.81441126334338,3.86502040840565,3.79568587967034,3.82099045220147,1138134.22315526,0.0,1.0
1987-02-04,76.12,76.75,75.12,75.5,52900,3.85236812214008,3.88425188352931,3.80175897707781,3.82099045220147,1045265.63202975,0.0,1.0
1987-02-05,78.0,78.0,76.0,76.0,316600,3.94751331485715,3.94751331485715,3.84629502473261,3.84629502473261,6255786.37241244,0.0,1.0
1987-02-06,79.25,79.25,78.25,78.25,40700,4.01077474618499,4.01077474618499,3.96016560112272,3.96016560112272,804202.480597556,0.0,1.0
1987-02-09,78.75,79.5,78.5,79.0,29800,3.98547017365385,4.02342703245056,3.97281788738828,3.99812245991942,588826.386285189,0.0,1.0
1987-02-10,77.62,78.62,77.0,78.62,22800,3.92828183973349,3.97889098479576,3.89690416979488,3.97889098479576,450511.463332291,0.0,1.0
1987-02-11,79.5,79.5,76.25,77.5,38500,4.02342703245056,4.02342703245056,3.85894731099817,3.92220874232601,760732.07624093,0.0,1.0
1987-02-12,78.62,79.5,78.25,79.5,49700,3.97889098479576,4.02342703245056,3.96016560112272,4.02342703245056,982035.952965565,0.0,1.0
1987-02-13,79.25,79.25,78.25,78.62,26400,4.01077474618499,4.01077474618499,3.96016560112272,3.97889098479576,521644.852279495,0.0,1.0
1987-02-17,80.25,80.62,79.0,79.0,34500,4.06138389124726,4.0801092749203,3.99812245991942,3.99812245991942,681694.977410704,0.0,1.0
1987-02-18,80.0,81.25,80.0,81.0,64000,4.04873160498169,4.11199303630953,4.04873160498169,4.09934075004396,1264593.58128363,0.0,1.0
1987-02-19,81.0,81.0,80.12,80.12,23300,4.09934075004396,4.09934075004396,4.05480470238916,4.05480470238916,460391.10068607,0.0,1.0
1987-02-20,81.5,81.5,81.0,81.12,131200,4.1246453225751,4.1246453225751,4.09934075004396,4.10541384745143,2592416.84163143,0.0,1.0
1987-02-23,80.75,81.62,80.75,81.37,114700,4.08668846377839,4.13071841998257,4.08668846377839,4.118066133717,2266388.80895675,0.0,1.0
1987-02-24,80.12,80.75,80.12,80.12,13500,4.05480470238916,4.08668846377839,4.05480470238916,4.05480470238916,266750.208552015,0.0,1.0
1987-02-25,80.87,81.0,80.12,80.12,41600,4.09276156118587,4.09934075004396,4.05480470238916,4.05480470238916,821985.827834356,0.0,1.0
1987-02-26,81.75,81.75,79.62,80.62,85200,4.13729760884067,4.13729760884067,4.02950012985803,4.0801092749203,1683490.20508383,0.0,1.0
1987-02-27,83.5,86.25,83.0,83.0,167600,4.22586361269964,4.36503876162089,4.20055904016851,4.20055904016851,3311654.4409865,0.0,1.0
1987-03-02,80.5,83.0,80.5,83.0,31700,4.07403617751283,4.20055904016851,4.07403617751283,4.20055904016851,626369.008229546,0.0,1.0
1987-03-03,80.37,81.0,79.75,80.5,38100,4.06745698865473,4.09934075004396,4.03607931871612,4.07403617751283,752828.366357909,0.0,1.0
1987-03-04,80.25,80.25,79.5,80.12,46900,4.06138389124726,4.06138389124726,4.02342703245056,4.05480470238916,926709.983784407,0.0,1.0
1987-03-05,79.62,80.12,78.75,80.12,39900,4.02950012985803,4.05480470238916,3.98547017365385,4.05480470238916,788395.06083151,0.0,1.0
1987-03-06,82.5,83.0,79.5,79.87,59700,4.17525446763737,4.20055904016851,4.02342703245056,4.0421524161236,1179628.70004113,0.0,1.0
1987-03-09,82.12,82.5,81.75,82.5,24400,4.15602299251371,4.17525446763737,4.13729760884067,4.17525446763737,482126.302864382,0.0,1.0
1987-03-10,81.5,82.0,80.75,81.5,45400,4.1246453225751,4.14994989510623,4.08668846377839,4.1246453225751,897071.071723072,0.0,1.0
1987-03-11,82.62,82.75,81.0,81.5,38800,4.18132756504484,4.18790675390294,4.09934075004396,4.1246453225751,766659.858653199,0.0,1.0
1987-03-12,82.75,83.25,81.62,82.25,80300,4.18790675390294,4.21321132643407,4.13071841998257,4.1626021813718,1586669.7590168,0.0,1.0
1987-03-13,81.25,83.0,81.25,83.0,10600,4.11199303630953,4.20055904016851,4.11199303630953,4.20055904016851,209448.311900101,0.0,1.0
1987-03-16,80.25,81.25,79.75,81.25,53600,4.06138389124726,4.11199303630953,4.03607931871612,4.11199303630953,1059097.12432504,0.0,1.0
1987-03-17,79.87,80.25,78.75,80.25,41600,4.0421524161236,4.06138389124726,3.98547017365385,4.06138389124726,821985.827834356,0.0,1.0
1987-03-18,79.0,80.25,78.5,79.62,56700,3.99812245991942,4.06138389124726,3.97281788738828,4.02950012985803,1120350.87591846,0.0,1.0
1987-03-19,79.75,81.0,79.0,79.0,141200,4.03607931871612,4.09934075004396,3.99812245991942,3.99812245991942,2790009.588707,0.0,1.0
1987-03-20,80.75,81.0,79.87,79.87,42800,4.08668846377839,4.09934075004396,4.0421524161236,4.0421524161236,845696.957483426,0.0,1.0
1987-03-23,80.75,81.0,80.5,80.75,80500,4.08668846377839,4.09934075004396,4.07403617751283,4.08668846377839,1590621.61395831,0.0,1.0
1987-03-24,81.5,81.5,80.25,80.5,32800,4.1246453225751,4.1246453225751,4.06138389124726,4.07403617751283,648104.210407858,0.0,1.0
1987-03-25,81.0,81.5,81.0,81.5,18300,4.09934075004396,4.1246453225751,4.09934075004396,4.1246453225751,361594.727148287,0.0,1.0
1987-03-26,83.0,83.0,80.62,80.62,96000,4.20055904016851,4.20055904016851,4.0801092749203,4.0801092749203,1896890.37192544,0.0,1.0
1987-03-27,82.25,83.0,82.0,83.0,48100,4.1626021813718,4.20055904016851,4.14994989510623,4.20055904016851,950421.113433475,0.0,1.0
1987-03-30,80.0,81.87,79.75,81.87,43100,4.04873160498169,4.14337070624814,4.03607931871612,4.14337070624814,851624.739895692,0.0,1.0
1987-03-31,80.37,80.75,79.5,80.0,37900,4.06745698865473,4.08668846377839,4.02342703245056,4.04873160498169,748876.511416398,0.0,1.0
1987-04-01,81.12,81.75,79.25,80.5,38700,4.10541384745143,4.13729760884067,4.01077474618499,4.07403617751283,764683.931182444,0.0,1.0
1987-04-02,79.62,81.12,79.5,81.12,21400,4.02950012985803,4.10541384745143,4.02342703245056,4.10541384745143,422848.478741712,0.0,1.0
1987-04-03,80.12,80.5,78.62,79.62,46600,4.05480470238916,4.07403617751283,3.97889098479576,4.02950012985803,920782.201372141,0.0,1.0
1987-04-06,81.37,81.75,80.0,80.0,162200,4.118066133717,4.13729760884067,4.04873160498169,4.04873160498169,3204954.35756569,0.0,1.0
1987-04-07,81.75,83.0,81.25,81.25,249600,4.13729760884067,4.20055904016851,4.11199303630953,4.11199303630953,4931914.96700614,0.0,1.0
1987-04-08,84.75,85.0,81.75,81.75,116300,4.28912504402748,4.30177733029305,4.13729760884067,4.13729760884067,2298003.64848884,0.0,1.0
1987-04-09,83.0,84.62,82.0,84.5,109700,4.20055904016851,4.28254585516938,4.14994989510623,4.27647275776191,2167592.43541896,0.0,1.0
1987-04-10,83.5,83.5,82.25,82.75,74300,4.22586361269964,4.22586361269964,4.1626021813718,4.18790675390294,1468114.11077146,0.0,1.0
1987-04-13,80.25,83.5,80.25,83.5,17900,4.06138389124726,4.22586361269964,4.06138389124726,4.22586361269964,353691.017265264,0.0,1.0
1987-04-14,78.12,79.75,77.5,79.75,44000,3.95358641226462,4.03607931871612,3.92220874232601,4.03607931871612,869408.087132493,0.0,1.0
1987-04-15,79.37,79.37,78.5,78.5,29200,4.01684784359246,4.01684784359246,3.97281788738828,3.97281788738828,576970.821460654,0.0,1.0
1987-04-16,81.5,81.75,79.5,79.62,41600,4.1246453225751,4.13729760884067,4.02342703245056,4.02950012985803,821985.827834356,0.0,1.0
1987-04-20,80.12,81.37,79.75,81.37,48300,4.05480470238916,4.118066133717,4.03607931871612,4.118066133717,954372.968374987,0.0,1.0
1987-04-21,83.25,83.25,80.0,80.37,111500,4.21321132643407,4.21321132643407,4.04873160498169,4.06745698865473,2203159.12989257,0.0,1.0
1987-04-22,83.0,83.5,82.75,83.0,17300,4.20055904016851,4.22586361269964,4.18790675390294,4.20055904016851,341835.45244073,0.0,1.0
1987-04-23,81.5,83.0,81.25,82.87,61000,4.1246453225751,4.20055904016851,4.11199303630953,4.19397985131041,1205315.75716096,0.0,1.0
1987-04-24,86.5,87.75,81.0,81.5,287800,4.37769104788645,4.44095247921429,4.09934075004396,4.1246453225751,5686719.26083481,0.0,1.0
1987-04-27,84.25,85.25,83.62,85.25,87900,4.26382047149634,4.31442961655861,4.23193671010711,4.31442961655861,1736840.24679423,0.0,1.0
1987-04-28,84.25,85.37,84.0,84.0,19600,4.26382047149634,4.32050271396609,4.25116818523078,4.25116818523078,387281.784268111,0.0,1.0
1987-04-29,84.75,85.25,84.0,84.12,83600,4.28912504402748,4.31442961655861,4.25116818523078,4.25724128263825,1651875.36555174,0.0,1.0
1987-04-30,83.75,84.5,83.75,84.5,49400,4.23851589896521,4.27647275776191,4.23851589896521,4.27647275776191,976108.170553298,0.0,1.0
1987-05-01,85.0,85.0,83.25,83.87,82500,4.30177733029305,4.30177733029305,4.21321132643407,4.24458899637268,1630140.16337342,0.0,1.0
1987-05-04,85.25,85.25,83.75,84.75,58000,4.31442961655861,4.31442961655861,4.23851589896521,4.28912504402748,1146037.93303829,0.0,1.0
1987-05-05,88.5,88.5,85.0,85.0,82000,4.478909338011,4.478909338011,4.30177733029305,4.30177733029305,1620260.52601964,0.0,1.0
1987-05-06,90.75,91.0,88.62,88.62,118500,4.59277991440111,4.60543220066667,4.48498243541847,4.48498243541847,2341474.05284546,0.0,1.0
1987-05-07,90.25,90.37,88.12,90.37,139600,4.56747534186997,4.57354843927744,4.45967786288733,4.57354843927744,2758394.74917491,0.0,1.0
1987-05-08,89.62,90.25,89.62,90.0,68100,4.53559158048074,4.56747534186997,4.53559158048074,4.5548230556044,1345606.60758461,0.0,1.0
1987-05-11,89.25,91.37,89.25,89.62,67900,4.5168661968077,4.62415758433971,4.5168661968077,4.53559158048074,1341654.7526431,0.0,1.0
1987-05-12,88.62,89.25,87.75,89.25,188200,4.48498243541847,4.5168661968077,4.44095247921429,4.5168661968077,3718695.49996216,0.0,1.0
1987-05-13,88.0,89.0,88.0,89.0,54400,4.45360476547986,4.50421391054213,4.45360476547986,4.50421391054213,1074904.54409108,0.0,1.0
1987-05-14,89.75,89.87,88.25,88.25,92000,4.54217076933883,4.54824386674631,4.46625705174543,4.46625705174543,1817853.27309521,0.0,1.0
1987-05-15,89.5,89.5,89.12,89.5,41700,4.52951848307327,4.52951848307327,4.5102870079496,4.52951848307327,823961.755305112,0.0,1.0
1987-05-18,90.75,91.0,89.37,89.37,61900,4.59277991440111,4.60543220066667,4.52293929421517,4.52293929421517,1223099.10439776,0.0,1.0
1987-05-19,91.5,93.0,91.12,91.12,166500,4.63073677319781,4.70665049079122,4.61150529807415,4.61150529807415,3289919.23880818,0.0,1.0
1987-05-20,88.75,91.5,88.75,91.5,167100,4.49156162427656,4.63073677319781,4.49156162427656,4.63073677319781,3301774.80363272,0.0,1.0
1987-05-21,88.25,89.25,88.0,89.0,65900,4.46625705174543,4.5168661968077,4.45360476547986,4.50421391054213,1302136.20322798,0.0,1.0
1987-05-22,88.87,89.37,88.5,88.5,80300,4.49763472168404,4.52293929421517,4.478909338011,4.478909338011,1586669.7590168,0.0,1.0
1987-05-26,89.37,89.5,88.12,89.37,40800,4.52293929421517,4.52951848307327,4.45967786288733,4.52293929421517,806178.408068312,0.0,1.0
1987-05-27,90.0,90.0,89.25,89.5,35300,4.5548230556044,4.5548230556044,4.5168661968077,4.52951848307327,697502.39717675,0.0,1.0
1987-05-28,92.5,92.75,90.12,90.12,58800,4.68134591826008,4.69399820452565,4.56089615301188,4.56089615301188,1161845.35280433,0.0,1.0
1987-05-29,92.75,93.75,92.5,92.75,29100,4.69399820452565,4.74460734958792,4.68134591826008,4.69399820452565,574994.893989898,0.0,1.0
1987-06-01,92.0,93.5,92.0,93.5,50600,4.65604134572895,4.73195506332235,4.65604134572895,4.73195506332235,999819.300202366,0.0,1.0
1987-06-02,92.0,92.12,90.75,92.12,48400,4.65604134572895,4.66211444313642,4.59277991440111,4.66211444313642,956348.895845741,0.0,1.0
1987-06-03,92.5,93.12,92.25,92.25,45800,4.68134591826008,4.71272358819869,4.66869363199451,4.66869363199451,904974.781606095,0.0,1.0
1987-06-04,92.12,92.75,92.0,92.25,24000,4.66211444313642,4.69399820452565,4.65604134572895,4.66869363199451,474222.59298136,0.0,1.0
1987-06-05,92.62,93.0,91.87,92.25,24800,4.68741901566755,4.70665049079122,4.64946215687085,4.66869363199451,490030.012747405,0.0,1.0
1987-06-08,93.12,93.37,92.5,92.87,20600,4.71272358819869,4.72537587446426,4.68134591826008,4.70007130193312,407041.058975667,0.0,1.0
1987-06-09,93.87,94.5,93.0,93.12,44300,4.75068044699539,4.78256420838462,4.70665049079122,4.71272358819869,875335.86954476,0.0,1.0
1987-06-10,93.37,94.0,93.37,93.87,19600,4.72537587446426,4.75725963585349,4.72537587446426,4.75068044699539,387281.78426811,0.0,1.0
1987-06-11,93.5,93.75,93.12,93.25,8700,4.73195506332235,4.74460734958792,4.71272358819869,4.71930277705678,171905.689955743,0.0,1.0
1987-06-12,93.5,94.5,93.5,93.75,59900,4.73195506332235,4.78256420838462,4.73195506332235,4.74460734958792,1183580.55498264,0.0,1.0
1987-06-15,93.5,94.75,93.25,93.62,76600,4.73195506332235,4.79521649465019,4.71930277705678,4.73802816072982,1513560.44259884,0.0,1.0
1987-06-16,93.62,94.0,93.5,93.62,26800,4.73802816072982,4.75725963585349,4.73195506332235,4.73802816072982,529548.562162519,0.0,1.0
1987-06-17,90.12,93.0,89.5,93.0,96700,4.56089615301188,4.70665049079122,4.52951848307327,4.70665049079122,1910721.86422073,0.0,1.0
1987-06-18,89.12,90.25,88.5,90.25,140300,4.5102870079496,4.56747534186997,4.478909338011,4.56747534186997,2772226.2414702,0.0,1.0
1987-06-19,89.37,89.37,88.5,89.25,38900,4.52293929421517,4.52293929421517,4.478909338011,4.5168661968077,768635.786123954,0.0,1.0
1987-06-22,90.0,90.0,88.87,89.37,43300,4.5548230556044,4.5548230556044,4.49763472168404,4.52293929421517,855576.594837204,0.0,1.0
1987-06-23,91.25,91.75,90.5,90.5,21800,4.61808448693224,4.64338905946338,4.58012762813554,4.58012762813554,430752.188624735,0.0,1.0
1987-06-24,89.87,91.25,89.5,91.0,13000,4.54824386674631,4.61808448693224,4.52951848307327,4.60543220066667,256870.571198236,0.0,1.0
1987-06-25,90.75,91.0,89.75,89.75,12600,4.59277991440111,4.60543220066667,4.54217076933883,4.54217076933883,248966.861315214,0.0,1.0
1987-06-26,90.25,90.75,90.0,90.75,39400,4.56747534186997,4.59277991440111,4.5548230556044,4.59277991440111,778515.423477732,0.0,1.0
1987-06-29,91.0,91.0,90.5,90.5,31700,4.60543220066667,4.60543220066667,4.58012762813554,4.58012762813554,626369.008229546,0.0,1.0
1987-06-30,90.25,91.0,90.0,91.0,46100,4.56747534186997,4.60543220066667,4.5548230556044,4.60543220066667,910902.564018362,0.0,1.0
1987-07-01,90.0,90.25,89.75,90.25,57300,4.5548230556044,4.56747534186997,4.54217076933883,4.56747534186997,1132206.440743,0.0,1.0
1987-07-02,90.0,90.75,90.0,90.25,8300,4.5548230556044,4.59277991440111,4.5548230556044,4.56747534186997,164001.98007272,0.0,1.0
1987-07-06,89.25,90.25,89.25,90.25,58900,4.5168661968077,4.56747534186997,4.5168661968077,4.56747534186997,1163821.28027509,0.0,1.0
1987-07-07,89.75,89.75,88.75,89.0,52800,4.54217076933883,4.54217076933883,4.49156162427656,4.50421391054213,1043289.70455899,0.0,1.0
1987-07-08,86.25,89.25,85.37,89.25,130300,4.36503876162089,4.5168661968077,4.32050271396609,4.5168661968077,2574633.49439463,0.0,1.0
1987-07-09,84.75,86.25,84.75,86.25,260100,4.28912504402748,4.36503876162089,4.28912504402748,4.36503876162089,5139387.35143549,0.0,1.0
1987-07-10,84.5,85.25,84.5,85.25,45000,4.27647275776191,4.31442961655861,4.27647275776191,4.31442961655861,889167.36184005,0.0,1.0
1987-07-13,84.62,84.75,83.5,84.75,101400,4.28254585516938,4.28912504402748,4.22586361269964,4.28912504402748,2003590.45534625,0.0,1.0
1987-07-14,88.25,88.25,85.5,85.5,71400,4.46625705174543,4.46625705174543,4.32708190282418,4.32708190282418,1410812.21411954,0.0,1.0
1987-07-15,88.0,88.25,87.5,88.0,36000,4.45360476547986,4.46625705174543,4.42830019294872,4.45360476547986,711333.88947204,0.0,1.0
1987-07-16,89.0,89.5,88.12,88.12,65400,4.50421391054213,4.52951848307327,4.45967786288733,4.45967786288733,1292256.56587421,0.0,1.0
1987-07-17,89.75,89.75,89.12,89.37,17400,4.54217076933883,4.54217076933883,4.5102870079496,4.52293929421517,343811.379911486,0.0,1.0
1987-07-20,88.37,89.5,88.25,89.5,26600,4.4723301491529,4.52951848307327,4.46625705174543,4.52951848307327,525596.707221007,0.0,1.0
1987-07-21,87.25,88.12,87.0,88.12,9600,4.41564790668316,4.45967786288733,4.40299562041759,4.45967786288733,189689.037192544,0.0,1.0
1987-07-22,87.37,87.5,86.75,87.37,10300,4.42172100409063,4.42830019294872,4.39034333415202,4.42172100409063,203520.529487834,0.0,1.0
1987-07-23,87.5,87.5,86.75,87.12,6600,4.42830019294872,4.42830019294872,4.39034333415202,4.40906871782506,130411.213069874,0.0,1.0
1987-07-24,87.62,87.87,87.25,87.25,7500,4.4343732903562,4.44702557662177,4.41564790668316,4.41564790668316,148194.560306675,0.0,1.0
1987-07-27,83.5,88.0,83.0,87.5,153300,4.22586361269964,4.45360476547986,4.20055904016851,4.42830019294872,3029096.81266844,0.0,1.0
1987-07-28,82.62,83.25,82.0,82.75,158400,4.18132756504484,4.21321132643407,4.14994989510623,4.18790675390294,3129869.11367698,0.0,1.0
1987-07-29,82.5,82.75,82.12,82.75,93500,4.17525446763737,4.18790675390294,4.15602299251371,4.18790675390294,1847492.18515655,0.0,1.0
1987-07-30,81.75,82.5,81.62,82.5,39100,4.13729760884067,4.17525446763737,4.13071841998257,4.17525446763737,772587.641065465,0.0,1.0
1987-07-31,81.87,81.87,80.5,81.5,267300,4.14337070624814,4.14337070624814,4.07403617751283,4.1246453225751,5281654.12932989,0.0,1.0
1987-08-03,81.75,82.25,81.5,81.75,266400,4.13729760884067,4.1626021813718,4.1246453225751,4.13729760884067,5263870.78209309,0.0,1.0
1987-08-04,83.0,83.25,81.37,82.0,81500,4.20055904016851,4.21321132643407,4.118066133717,4.14994989510623,1610380.88866587,0.0,1.0
1987-08-05,83.87,83.87,83.12,83.25,181000,4.24458899637268,4.24458899637268,4.20663213757598,4.21321132643407,3576428.72206776,0.0,1.0
1987-08-06,86.75,86.75,83.75,84.5,106000,4.39034333415202,4.39034333415202,4.23851589896521,4.27647275776191,2094483.11900101,0.0,1.0
1987-08-07,87.5,88.25,87.5,87.62,82100,4.42830019294872,4.46625705174543,4.42830019294872,4.4343732903562,1622236.4534904,0.0,1.0
1987-08-10,89.0,89.0,87.0,87.25,72500,4.50421391054213,4.50421391054213,4.40299562041759,4.41564790668316,1432547.41629786,0.0,1.0
1987-08-11,91.25,93.0,88.75,88.75,182600,4.61808448693224,4.70665049079122,4.49156162427656,4.49156162427656,3608043.56159985,0.0,1.0
1987-08-12,90.0,91.75,89.75,91.5,115200,4.5548230556044,4.64338905946338,4.54217076933883,4.63073677319781,2276268.44631053,0.0,1.0
1987-08-13,91.25,91.37,89.25,89.25,43300,4.61808448693224,4.62415758433971,4.5168661968077,4.5168661968077,855576.594837204,0.0,1.0
1987-08-14,91.5,91.87,91.0,91.25,14600,4.63073677319781,4.64946215687085,4.60543220066667,4.61808448693224,288485.410730327,0.0,1.0
1987-08-17,90.12,91.5,90.0,91.5,26900,4.56089615301188,4.63073677319781,4.5548230556044,4.63073677319781,531524.489633273,0.0,1.0
1987-08-18,87.75,89.5,87.5,89.37,29500,4.44095247921429,4.52951848307327,4.42830019294872,4.52293929421517,582898.603872922,0.0,1.0
1987-08-19,89.0,89.0,88.0,88.0,10100,4.50421391054213,4.50421391054213,4.45360476547986,4.45360476547986,199568.674546322,0.0,1.0
1987-08-20,89.0,89.75,87.0,89.75,43000,4.50421391054213,4.54217076933883,4.40299562041759,4.54217076933883,849648.812424937,0.0,1.0
1987-08-21,88.75,89.62,88.0,89.25,72200,4.49156162427656,4.53559158048074,4.45360476547986,4.5168661968077,1426619.63388559,0.0,1.0
1987-08-24,87.5,88.5,87.5,88.5,8400,4.42830019294872,4.478909338011,4.42830019294872,4.478909338011,165977.907543476,0.0,1.0
1987-08-25,86.87,88.0,86.75,87.75,26400,4.39641643155949,4.45360476547986,4.39034333415202,4.44095247921429,521644.852279496,0.0,1.0
1987-08-26,85.75,86.0,85.12,85.75,77800,4.33973418908975,4.35238647535532,4.30785042770052,4.33973418908975,1537271.57224791,0.0,1.0
1987-08-27,86.25,86.25,85.25,85.62,32200,4.36503876162089,4.36503876162089,4.31442961655861,4.33315500023166,636248.645583324,0.0,1.0
1987-08-28,86.37,86.37,86.0,86.37,6000,4.37111185902836,4.37111185902836,4.35238647535532,4.37111185902836,118555.64824534,0.0,1.0
1987-08-31,86.62,87.12,86.12,86.12,14700,4.38376414529393,4.40906871782506,4.35845957276279,4.35845957276279,290461.338201083,0.0,1.0
1987-09-01,86.62,87.0,86.62,86.87,26400,4.38376414529393,4.40299562041759,4.38376414529393,4.39641643155949,521644.852279495,0.0,1.0
1987-09-02,85.12,86.37,84.25,86.37,49900,4.30785042770052,4.37111185902836,4.26382047149634,4.37111185902836,985987.807907077,0.0,1.0
1987-09-03,84.0,85.62,83.75,85.12,37800,4.25116818523078,4.33315500023166,4.23851589896521,4.30785042770052,746900.583945641,0.0,1.0
1987-09-04,84.0,84.75,83.75,84.62,17300,4.25116818523078,4.28912504402748,4.23851589896521,4.28254585516938,341835.45244073,0.0,1.0
1987-09-08,82.25,83.75,81.75,83.75,21400,4.1626021813718,4.23851589896521,4.13729760884067,4.23851589896521,422848.478741713,0.0,1.0
1987-09-09,81.0,82.37,80.75,82.37,63100,4.09934075004396,4.16867527877927,4.08668846377839,4.16867527877927,1246810.23404683,0.0,1.0
1987-09-10,80.25,81.75,80.12,80.87,100600,4.06138389124726,4.13729760884067,4.05480470238916,4.09276156118587,1987783.0355802,0.0,1.0
1987-09-11,81.75,81.75,80.25,80.25,89500,4.13729760884067,4.13729760884067,4.06138389124726,4.06138389124726,1768455.08632632,0.0,1.0
1987-09-14,82.25,82.25,81.5,82.0,22500,4.1626021813718,4.1626021813718,4.1246453225751,4.14994989510623,444583.680920025,0.0,1.0
1987-09-15,82.0,82.25,81.75,82.0,22200,4.14994989510623,4.1626021813718,4.13729760884067,4.14994989510623,438655.898507758,0.0,1.0
1987-09-16,82.5,83.62,81.5,81.75,35000,4.17525446763737,4.23193671010711,4.1246453225751,4.13729760884067,691574.614764483,0.0,1.0
1987-09-17,82.5,83.0,82.25,82.62,68900,4.17525446763737,4.20055904016851,4.1626021813718,4.18132756504484,1361414.02735065,0.0,1.0
1987-09-18,82.62,83.12,82.25,82.25,34300,4.18132756504484,4.20663213757598,4.1626021813718,4.1626021813718,677743.122469194,0.0,1.0
1987-09-21,82.5,82.75,82.5,82.62,36300,4.17525446763737,4.18790675390294,4.17525446763737,4.18132756504484,717261.671884306,0.0,1.0
1987-09-22,84.0,84.0,82.0,82.5,44500,4.25116818523078,4.25116818523078,4.14994989510623,4.17525446763737,879287.72448627,0.0,1.0
1987-09-23,85.12,85.12,83.0,84.0,49600,4.30785042770052,4.30785042770052,4.20055904016851,4.25116818523078,980060.02549481,0.0,1.0
1987-09-24,85.25,86.37,85.0,85.0,96500,4.31442961655861,4.37111185902836,4.30177733029305,4.30177733029305,1906770.00927922,0.0,1.0
1987-09-25,82.75,85.0,81.5,85.0,113100,4.18790675390294,4.30177733029305,4.1246453225751,4.30177733029305,2234773.96942466,0.0,1.0
1987-09-28,84.25,84.87,83.5,83.75,28300,4.26382047149634,4.29519814143495,4.22586361269964,4.23851589896521,559187.474223854,0.0,1.0
1987-09-29,84.0,84.62,84.0,84.37,16900,4.25116818523078,4.28254585516938,4.25116818523078,4.26989356890382,333931.742557707,0.0,1.0
1987-09-30,84.5,84.75,84.0,84.0,32600,4.27647275776191,4.28912504402748,4.25116818523078,4.25116818523078,644152.355466347,0.0,1.0
1987-10-01,85.25,85.25,84.75,84.75,16600,4.31442961655861,4.31442961655861,4.28912504402748,4.28912504402748,328003.960145441,0.0,1.0
1987-10-02,86.0,86.0,85.5,85.5,17600,4.35238647535532,4.35238647535532,4.32708190282418,4.32708190282418,347763.234852997,0.0,1.0
1987-10-05,85.87,86.5,85.75,86.0,68800,4.34580728649722,4.37769104788645,4.33973418908975,4.35238647535532,1359438.0998799,0.0,1.0
1987-10-06,82.25,85.87,82.0,85.87,29600,4.1626021813718,4.34580728649722,4.14994989510623,4.34580728649722,584874.531343677,0.0,1.0
1987-10-07,80.25,81.87,79.75,81.87,113100,4.06138389124726,4.14337070624814,4.03607931871612,4.14337070624814,2234773.96942466,0.0,1.0
1987-10-08,78.0,79.87,77.5,79.87,73500,3.94751331485715,4.0421524161236,3.92220874232601,4.0421524161236,1452306.69100541,0.0,1.0
1987-10-09,75.37,78.25,75.25,78.25,99500,3.81441126334338,3.96016560112272,3.8083381659359,3.96016560112272,1966047.83340189,0.0,1.0
1987-10-12,72.0,75.0,72.0,75.0,40800,3.64385844448352,3.79568587967034,3.64385844448352,3.79568587967034,806178.408068312,0.0,1.0
1987-10-13,72.37,73.75,72.0,72.37,152800,3.66258382815656,3.7324244483425,3.64385844448352,3.66258382815656,3019217.17531466,0.0,1.0
1987-10-14,70.0,71.5,69.5,71.5,185900,3.54264015435898,3.61855387195239,3.51733558182784,3.61855387195239,3673249.16813478,0.0,1.0
1987-10-15,69.25,70.0,67.5,69.5,51500,3.50468329556228,3.54264015435898,3.4161172917033,3.51733558182784,1017602.64743917,0.0,1.0
1987-10-16,67.37,69.0,67.0,68.75,31500,3.40953810284521,3.49203100929671,3.39081271917217,3.47937872303114,622417.153288034,0.0,1.0
1987-10-19,54.75,66.25,54.75,66.25,70400,2.77085069215934,3.35285586037546,2.77085069215934,3.35285586037546,1391052.93941199,0.0,1.0
1987-10-20,49.0,55.25,46.0,54.75,106800,2.47984810805129,2.79615526469048,2.32802067286447,2.77085069215934,2110290.53876705,0.0,1.0
1987-10-21,47.5,50.5,47.5,49.0,179400,2.40393439045788,2.55576182564469,2.40393439045788,2.47984810805129,3544813.88253566,0.0,1.0
1987-10-22,46.25,46.5,45.0,45.0,223600,2.34067295913004,2.35332524539561,2.2774115278022,2.2774115278022,4418173.82460967,0.0,1.0
1987-10-23,47.25,47.25,45.5,46.25,86700,2.39128210419231,2.39128210419231,2.30271610033334,2.34067295913004,1713129.11714516,0.0,1.0
1987-10-26,44.63,47.25,44.5,47.25,143800,2.25868614412916,2.39128210419231,2.25210695527107,2.39128210419231,2841383.70294665,0.0,1.0
1987-10-27,44.25,46.5,44.25,45.13,59100,2.2394546690055,2.35332524539561,2.2394546690055,2.2839907166603,1167773.1352166,0.0,1.0
1987-10-28,45.63,46.0,43.25,44.38,66800,2.30929528919143,2.32802067286447,2.18884552394323,2.24603385786359,1319919.55046479,0.0,1.0
1987-10-29,46.5,46.75,45.88,46.5,139700,2.35332524539561,2.36597753166118,2.321947575457,2.35332524539561,2760370.67664566,0.0,1.0
1987-10-30,48.38,49.0,48.25,48.25,111700,2.44847043811268,2.47984810805129,2.44189124925458,2.44189124925458,2207110.98483408,0.0,1.0
1987-11-02,46.0,47.25,44.75,46.63,176400,2.32802067286447,2.39128210419231,2.26475924153663,2.3599044342537,3485536.058413,0.0,1.0
1987-11-03,46.0,46.0,44.63,46.0,36700,2.32802067286447,2.32802067286447,2.25868614412916,2.32802067286447,725165.38176733,0.0,1.0
1987-11-04,45.38,47.0,45.25,46.0,21000,2.29664300292586,2.37862981792674,2.29006381406777,2.32802067286447,414944.768858691,0.0,1.0
1987-11-05,48.13,49.0,45.38,45.38,75700,2.43581815184711,2.47984810805129,2.29664300292586,2.29664300292586,1495777.09536204,0.0,1.0
1987-11-06,49.25,49.88,48.88,49.38,103200,2.49250039431685,2.52438415570608,2.47377501064381,2.49907958317495,2039157.14981985,0.0,1.0
1987-11-09,47.88,49.0,47.5,49.0,56000,2.42316586558154,2.47984810805129,2.40393439045788,2.47984810805129,1106519.38362317,0.0,1.0
1987-11-10,47.13,48.0,47.0,48.0,93800,2.38520900678484,2.42923896298901,2.37862981792674,2.42923896298901,1853419.96756881,0.0,1.0
1987-11-11,48.0,48.0,47.0,47.13,66500,2.42923896298901,2.42923896298901,2.37862981792674,2.38520900678484,1313991.76805252,0.0,1.0
1987-11-12,49.0,49.63,48.0,48.0,29700,2.47984810805129,2.51173186944052,2.42923896298901,2.42923896298901,586850.458814432,0.0,1.0
1987-11-13,48.13,49.38,48.13,48.75,15300,2.43581815184711,2.49907958317495,2.43581815184711,2.46719582178572,302316.903025617,0.0,1.0
1987-11-16,48.75,49.25,48.38,48.38,25500,2.46719582178572,2.49250039431685,2.44847043811268,2.44847043811268,503861.505042694,0.0,1.0
1987-11-17,48.75,49.25,48.63,48.75,104800,2.46719582178572,2.49250039431685,2.46112272437825,2.46719582178572,2070771.98935194,0.0,1.0
1987-11-18,49.0,49.0,47.75,48.63,42800,2.47984810805129,2.47984810805129,2.41658667672345,2.46112272437825,845696.957483423,0.0,1.0
1987-11-19,48.5,49.0,48.5,48.63,54700,2.45454353552015,2.47984810805129,2.45454353552015,2.46112272437825,1080832.32650335,0.0,1.0
1987-11-20,48.0,48.75,48.0,48.25,92000,2.42923896298901,2.46719582178572,2.42923896298901,2.44189124925458,1817853.27309522,0.0,1.0
1987-11-23,47.38,48.0,47.13,48.0,107300,2.39786129305041,2.42923896298901,2.38520900678484,2.42923896298901,2120170.17612083,0.0,1.0
1987-11-24,46.63,46.63,45.5,46.5,141200,2.38773946403795,2.38773946403795,2.32987659476146,2.38108267376721,2757485.10219177,0.55,1.0
1987-11-25,46.63,47.25,46.38,46.63,24800,2.38773946403795,2.41948723302152,2.37493794428652,2.38773946403795,484317.496702237,0.0,1.0
1987-11-27,46.5,46.63,46.25,46.63,16900,2.38108267376721,2.38773946403795,2.36828115401577,2.38773946403795,330038.939284991,0.0,1.0
1987-11-30,43.75,46.0,43.63,46.0,30900,2.2402659565014,2.35547963426433,2.23412122702071,2.35547963426433,603443.977745932,0.0,1.0
1987-12-01,43.75,44.75,43.5,43.5,54300,2.2402659565014,2.29147203550715,2.22746443674997,2.22746443674997,1060420.97060207,0.0,1.0
1987-12-02,42.0,43.5,41.38,43.5,73000,2.15065531824135,2.22746443674997,2.11890754925778,2.22746443674997,1425611.98626061,0.0,1.0
1987-12-03,41.0,41.88,41.0,41.75,53000,2.0994492392356,2.14451058876066,2.0994492392356,2.13785379848991,1035033.35988784,0.0,1.0
1987-12-04,42.75,42.75,40.75,40.75,16600,2.18905987749566,2.18905987749566,2.08664771948416,2.08664771948416,324180.259889399,0.0,1.0
1987-12-07,43.0,43.25,42.75,42.88,57800,2.20186139724709,2.21466291699853,2.18905987749566,2.1957166677664,1128772.23021731,0.0,1.0
1987-12-08,44.25,44.25,43.0,43.38,89300,2.26586899600428,2.26586899600428,2.20186139724709,2.22131970726928,1743933.56675442,0.0,1.0
1987-12-09,44.63,45.0,43.75,44.0,27900,2.28532730602646,2.30427355525859,2.2402659565014,2.25306747625284,544857.183790016,0.0,1.0
1987-12-10,44.38,45.0,43.75,44.0,90800,2.27252578627502,2.30427355525859,2.2402659565014,2.25306747625284,1773226.96373238,0.0,1.0
1987-12-11,45.0,45.0,44.38,44.5,53600,2.30427355525859,2.30427355525859,2.27252578627502,2.27867051575571,1046750.71867902,0.0,1.0
1987-12-14,46.25,46.25,45.0,45.25,113400,2.36828115401577,2.36828115401577,2.30427355525859,2.31707507501002,2214580.81153361,0.0,1.0
1987-12-15,45.88,46.5,45.5,46.5,55500,2.34933490478364,2.38108267376721,2.32987659476146,2.38108267376721,1083855.68818444,0.0,1.0
1987-12-16,45.88,45.88,44.75,45.63,57800,2.34933490478364,2.34933490478364,2.29147203550715,2.33653338503221,1128772.23021731,0.0,1.0
1987-12-17,46.0,46.63,45.88,46.0,83400,2.35547963426433,2.38773946403795,2.34933490478364,2.35547963426433,1628712.87197446,0.0,1.0
1987-12-18,46.5,46.63,46.0,46.0,86700,2.38108267376721,2.38773946403795,2.35547963426433,2.35547963426433,1693158.34532596,0.0,1.0
1987-12-21,46.88,47.25,46.25,46.5,56200,2.40054098378939,2.41948723302152,2.36828115401577,2.38108267376721,1097525.94010749,0.0,1.0
1987-12-22,47.75,47.75,46.88,47.0,60500,2.44509027252439,2.44509027252439,2.40054098378939,2.40668571327008,1181500.34477763,0.0,1.0
1987-12-23,49.63,49.75,48.0,48.0,24100,2.54135770105519,2.54750243053588,2.45789179227582,2.45789179227582,470647.244779189,0.0,1.0
1987-12-24,49.5,50.75,49.38,49.38,16600,2.53470091078444,2.59870850954163,2.52855618130376,2.52855618130376,324180.259889401,0.0,1.0
1987-12-28,48.75,49.38,48.75,49.38,15400,2.49629635153013,2.52855618130376,2.49629635153013,2.52855618130376,300745.542307034,0.0,1.0
1987-12-29,48.0,48.5,48.0,48.38,16600,2.45789179227582,2.4834948317787,2.45789179227582,2.47735010229801,324180.259889401,0.0,1.0
1987-12-30,48.38,49.0,48.0,48.25,13200,2.47735010229801,2.50909787128157,2.45789179227582,2.47069331202726,257781.893406029,0.0,1.0
1987-12-31,47.25,48.38,47.0,48.13,21700,2.41948723302152,2.47735010229801,2.40668571327008,2.46454858254657,423777.809614456,0.0,1.0
1988-01-04,50.5,50.5,47.63,47.63,18900,2.58590698979019,2.58590698979019,2.4389455430437,2.4389455430437,369096.801922269,0.0,1.0
1988-01-05,52.25,53.5,51.75,52.75,65900,2.67551762805025,2.73952522680743,2.64991458854737,2.70112066755312,1286956.57389828,0.0,1.0
1988-01-06,51.38,52.0,51.25,52.0,15000,2.63096833931525,2.66271610829881,2.6243115490445,2.66271610829881,292933.969779578,0.0,1.0
1988-01-07,51.5,51.5,50.88,51.13,76700,2.63711306879594,2.63711306879594,2.60536529981237,2.61816681956381,1497869.03213958,0.0,1.0
1988-01-08,49.25,51.0,49.25,51.0,87800,2.52189939103301,2.61151002929306,2.52189939103301,2.61151002929306,1714640.16977646,0.0,1.0
1988-01-11,48.88,49.5,48.38,49.5,13200,2.50295314180088,2.53470091078444,2.47735010229801,2.53470091078444,257781.893406029,0.0,1.0
1988-01-12,48.13,49.25,47.13,49.25,24600,2.46454858254657,2.52189939103301,2.41334250354083,2.52189939103301,480411.710438509,0.0,1.0
1988-01-13,47.25,47.88,47.13,47.88,24700,2.41948723302152,2.45174706279514,2.41334250354083,2.45174706279514,482364.603570371,0.0,1.0
1988-01-14,47.0,47.38,46.5,47.38,10700,2.40668571327008,2.42614402329226,2.38108267376721,2.42614402329226,208959.565109432,0.0,1.0
1988-01-15,47.25,48.5,47.13,47.63,44200,2.41948723302152,2.4834948317787,2.41334250354083,2.4389455430437,863178.764283822,0.0,1.0
1988-01-18,47.0,47.38,46.63,47.38,17900,2.40668571327008,2.42614402329226,2.38773946403795,2.42614402329226,349567.87060363,0.0,1.0
1988-01-19,47.25,47.75,47.0,47.13,27000,2.41948723302152,2.44509027252439,2.40668571327008,2.41334250354083,527281.14560324,0.0,1.0
1988-01-20,45.5,46.75,45.5,46.75,45700,2.32987659476146,2.39388419351864,2.32987659476146,2.39388419351864,892472.161261781,0.0,1.0
1988-01-21,44.0,45.75,43.5,45.75,60100,2.25306747625284,2.3426781145129,2.22746443674997,2.3426781145129,1173688.77225018,0.0,1.0
1988-01-22,43.5,44.25,43.13,44.25,58300,2.22746443674997,2.26586899600428,2.20851818751784,2.26586899600428,1138536.69587663,0.0,1.0
1988-01-25,44.13,44.38,43.75,44.13,62100,2.25972426652359,2.27252578627502,2.2402659565014,2.25972426652359,1212746.63488745,0.0,1.0
1988-01-26,44.25,44.5,44.13,44.25,78800,2.26586899600428,2.27867051575571,2.25972426652359,2.26586899600428,1538879.78790872,0.0,1.0
1988-01-27,44.25,45.63,44.13,44.25,89400,2.26586899600428,2.33653338503221,2.25972426652359,2.26586899600428,1745886.45988628,0.0,1.0
1988-01-28,45.75,45.75,44.13,44.38,34200,2.3426781145129,2.3426781145129,2.25972426652359,2.27252578627502,667889.451097437,0.0,1.0
1988-01-29,46.25,46.75,46.0,46.25,101800,2.36828115401577,2.39388419351864,2.35547963426433,2.36828115401577,1988045.2082374,0.0,1.0
1988-02-01,46.25,46.75,46.13,46.25,30600,2.36828115401577,2.39388419351864,2.36213642453508,2.36828115401577,597585.298350339,0.0,1.0
1988-02-02,47.25,47.25,46.0,46.38,54000,2.41948723302152,2.41948723302152,2.35547963426433,2.37493794428652,1054562.29120648,0.0,1.0
1988-02-03,47.88,48.38,47.13,47.13,91600,2.45174706279514,2.47735010229801,2.41334250354083,2.41334250354083,1788850.10878729,0.0,1.0
1988-02-04,48.0,48.25,47.75,47.88,28400,2.45789179227582,2.47069331202726,2.44509027252439,2.45174706279514,554621.649449336,0.0,1.0
1988-02-05,48.13,48.88,48.0,48.25,27000,2.46454858254657,2.50295314180088,2.45789179227582,2.47069331202726,527281.145603241,0.0,1.0
1988-02-08,46.75,47.88,46.63,47.88,25500,2.39388419351864,2.45174706279514,2.38773946403795,2.45174706279514,497987.748625283,0.0,1.0
1988-02-09,46.25,46.75,46.0,46.75,53400,2.36828115401577,2.39388419351864,2.35547963426433,2.39388419351864,1042844.9324153,0.0,1.0
1988-02-10,46.75,46.75,46.0,46.0,70700,2.39388419351864,2.39388419351864,2.35547963426433,2.35547963426433,1380695.44422775,0.0,1.0
1988-02-11,48.75,49.0,47.13,47.13,19300,2.49629635153013,2.50909787128157,2.41334250354083,2.41334250354083,376908.374449725,0.0,1.0
1988-02-12,49.5,50.5,48.75,48.75,57500,2.53470091078444,2.58590698979019,2.49629635153013,2.49629635153013,1122913.55082172,0.0,1.0
1988-02-16,49.0,49.63,48.75,49.63,54400,2.50909787128157,2.54135770105519,2.49629635153013,2.54135770105519,1062373.86373394,0.0,1.0
1988-02-17,50.25,51.25,49.38,49.38,110800,2.57310547003875,2.6243115490445,2.52855618130376,2.52855618130376,2163805.59010516,0.0,1.0
1988-02-18,51.13,51.63,50.25,50.25,160200,2.61816681956381,2.64376985906668,2.57310547003875,2.57310547003875,3128534.7972459,0.0,1.0
1988-02-19,51.38,51.5,50.75,51.38,213300,2.63096833931525,2.63711306879594,2.59870850954163,2.63096833931525,4165521.0502656,0.0,1.0
1988-02-22,53.13,53.13,51.25,51.25,99300,2.7205789775753,2.7205789775753,2.6243115490445,2.6243115490445,1939222.87994081,0.0,1.0
1988-02-23,53.88,54.88,53.25,53.25,60500,2.75898353682961,2.81018961583536,2.72672370705599,2.72672370705599,1181500.34477763,0.0,1.0
1988-02-24,53.25,54.0,52.75,53.25,74800,2.75488705050915,2.79368827657266,2.72901956646681,2.75488705050915,1445830.60102731,0.55,1.0
1988-02-25,53.75,54.5,53.0,53.38,65100,2.78075453455149,2.819555760615,2.74195330848798,2.76161259636016,1258336.5257604,0.0,1.0
1988-02-26,55.88,56.13,54.0,54.0,51900,2.89095001657186,2.90388375859303,2.79368827657266,2.79368827657266,1003189.94910852,0.0,1.0
1988-02-29,55.75,56.75,55.75,56.0,56100,2.88422447072085,2.93595943880553,2.88422447072085,2.89715821274202,1084372.95077048,0.0,1.0
1988-03-01,54.88,55.88,54.5,55.75,67200,2.83921504848718,2.89095001657186,2.819555760615,2.88422447072085,1298928.02659138,0.0,1.0
1988-03-02,56.75,56.75,55.13,55.13,98300,2.93595943880553,2.93595943880553,2.85214879050835,2.85214879050835,1900068.82461209,0.0,1.0
1988-03-03,57.75,58.25,56.75,56.75,77200,2.98769440689021,3.01356189093255,2.93595943880553,2.93595943880553,1492220.88769129,0.0,1.0
1988-03-04,56.75,58.0,56.0,58.0,53800,2.93595943880553,3.00062814891138,2.89715821274202,3.00062814891138,1039915.5927175,0.0,1.0
1988-03-07,56.63,56.75,56.0,56.5,65600,2.92975124263537,2.93595943880553,2.89715821274202,2.92302569678436,1268001.16881539,0.0,1.0
1988-03-08,56.75,56.75,56.13,56.5,11700,2.93595943880553,2.93595943880553,2.90388375859303,2.92302569678436,226152.647486892,0.0,1.0
1988-03-09,57.0,57.75,56.38,56.75,79400,2.9488931808267,2.98769440689021,2.9168175006142,2.93595943880553,1534745.31713327,0.0,1.0
1988-03-10,56.63,59.5,56.63,57.5,103300,2.92975124263537,3.0782306010384,2.92975124263537,2.97476066486904,1996715.25516204,0.0,1.0
1988-03-11,57.38,57.38,56.0,56.63,63100,2.96855246869888,2.96855246869888,2.89715821274202,2.92975124263537,1219677.95354042,0.0,1.0
1988-03-14,59.0,59.38,57.25,57.25,189200,3.05236311699606,3.07202240486823,2.96182692284787,2.96182692284787,3657100.93201025,0.0,1.0
1988-03-15,58.5,59.0,57.88,59.0,12300,3.02649563295372,3.05236311699606,2.99441995274122,3.05236311699606,237750.219152886,0.0,1.0
1988-03-16,57.38,58.5,57.25,58.5,12700,2.96855246869888,3.02649563295372,2.96182692284787,3.02649563295372,245481.933596882,0.0,1.0
1988-03-17,58.63,58.88,57.5,57.63,38900,3.03322117880473,3.0461549208259,2.97476066486904,2.98148621072005,751909.22967864,0.0,1.0
1988-03-18,58.25,59.25,58.25,59.25,102300,3.01356189093255,3.06529685901723,3.01356189093255,3.06529685901723,1977385.96905205,0.0,1.0
1988-03-21,59.63,59.63,57.75,58.0,53500,3.0849561468894,3.0849561468894,2.98769440689021,3.00062814891138,1034116.80688451,0.0,1.0
1988-03-22,60.38,60.5,59.75,59.75,116200,3.12375737295291,3.12996556912308,3.09116434305957,3.09116434305957,2246063.04598093,0.0,1.0
1988-03-23,60.13,60.75,60.0,60.25,80700,3.11082363093174,3.14289931114424,3.10409808508074,3.11703182710191,1559873.38907626,0.0,1.0
1988-03-24,58.5,59.5,58.13,59.5,43900,3.02649563295372,3.0782306010384,3.00735369476239,3.0782306010384,848555.660228594,0.0,1.0
1988-03-25,57.5,59.0,57.38,58.38,55200,2.97476066486904,3.05236311699606,2.96855246869888,3.02028743678356,1066976.59327149,0.0,1.0
1988-03-28,57.13,57.38,56.75,57.0,29700,2.95561872667771,2.96855246869888,2.93595943880553,2.9488931808267,574079.797466725,0.0,1.0
1988-03-29,57.63,57.88,57.25,57.25,18400,2.98148621072005,2.99441995274122,2.96182692284787,2.96182692284787,355658.86442383,0.0,1.0
1988-03-30,57.63,58.5,57.5,57.75,58800,2.98148621072005,3.02649563295372,2.97476066486904,2.98769440689021,1136562.02326746,0.0,1.0
1988-03-31,57.25,57.63,57.0,57.38,18700,2.96182692284787,2.98148621072005,2.9488931808267,2.96855246869888,361457.650256827,0.0,1.0
1988-04-04,57.0,57.5,56.75,57.13,32200,2.9488931808267,2.97476066486904,2.93595943880553,2.95561872667771,622403.012741702,0.0,1.0
1988-04-05,58.5,58.5,57.13,57.13,35200,3.02649563295372,3.02649563295372,2.95561872667771,2.95561872667771,680390.871071674,0.0,1.0
1988-04-06,60.38,60.38,58.5,59.0,92900,3.12375737295291,3.12375737295291,3.02649563295372,3.05236311699606,1795690.67961814,0.0,1.0
1988-04-07,60.25,61.0,60.0,60.75,36300,3.11703182710191,3.15583305316542,3.10409808508074,3.14289931114424,701653.085792664,0.0,1.0
1988-04-08,60.5,60.63,59.75,60.13,84000,3.12996556912308,3.13669111497408,3.09116434305957,3.11082363093174,1623660.03323922,0.0,1.0
1988-04-11,60.5,60.75,60.13,60.5,99500,3.12996556912308,3.14289931114424,3.11082363093174,3.12996556912308,1923263.96794408,0.0,1.0
1988-04-12,60.63,60.63,60.38,60.5,14100,3.13669111497408,3.13669111497408,3.12375737295291,3.12996556912308,272542.93415087,0.0,1.0
1988-04-13,58.88,60.5,58.5,60.5,369000,3.0461549208259,3.12996556912308,3.02649563295372,3.12996556912308,7132506.57458658,0.0,1.0
1988-04-14,55.5,58.13,55.5,58.13,66500,2.87129072869968,3.00735369476239,2.87129072869968,3.00735369476239,1285397.52631439,0.0,1.0
1988-04-15,53.25,55.38,52.63,55.38,176900,2.75488705050915,2.86508253252952,2.72281137029665,2.86508253252952,3419350.71285737,0.0,1.0
1988-04-18,53.25,53.63,52.75,53.5,37100,2.75488705050915,2.77454633838133,2.72901956646681,2.76782079253032,717116.514680658,0.0,1.0
1988-04-19,53.5,54.25,53.5,53.5,50000,2.76782079253032,2.80662201859383,2.76782079253032,2.76782079253032,966464.305499539,0.0,1.0
1988-04-20,53.63,53.63,53.38,53.38,18300,2.77454633838133,2.77454633838133,2.76161259636016,2.76161259636016,353725.935812831,0.0,1.0
1988-04-21,54.0,54.38,53.38,53.38,62100,2.79368827657266,2.81334756444484,2.76161259636016,2.76161259636016,1200348.66743043,0.0,1.0
1988-04-22,54.0,54.38,54.0,54.0,44700,2.79368827657266,2.81334756444484,2.79368827657266,2.79368827657266,864019.089116588,0.0,1.0
1988-04-25,53.63,53.88,53.25,53.63,33300,2.77454633838133,2.7874800804025,2.75488705050915,2.77454633838133,643665.227462693,0.0,1.0
1988-04-26,53.25,54.0,53.25,53.88,22600,2.75488705050915,2.79368827657266,2.75488705050915,2.7874800804025,436841.866085792,0.0,1.0
1988-04-27,52.75,53.25,52.75,53.13,25600,2.72901956646681,2.75488705050915,2.72901956646681,2.74867885433899,494829.724415764,0.0,1.0
1988-04-28,52.13,52.75,52.0,52.63,70200,2.69694388625431,2.72901956646681,2.6902183404033,2.72281137029665,1356915.88492135,0.0,1.0
1988-04-29,51.0,52.25,50.5,52.25,97500,2.63848337231863,2.70315208242447,2.61261588827629,2.70315208242447,1884605.3957241,0.0,1.0
1988-05-02,52.0,52.0,51.13,51.38,35500,2.6902183404033,2.6902183404033,2.64520891816963,2.6581426601908,686189.656904673,0.0,1.0
1988-05-03,53.13,53.25,51.75,51.75,22500,2.74867885433899,2.75488705050915,2.67728459838213,2.67728459838213,434908.937474792,0.0,1.0
1988-05-04,53.38,53.75,53.0,53.13,167500,2.76161259636016,2.78075453455149,2.74195330848798,2.74867885433899,3237655.42342346,0.0,1.0
1988-05-05,53.63,53.75,53.13,53.13,69300,2.77454633838133,2.78075453455149,2.74867885433899,2.74867885433899,1339519.52742236,0.0,1.0
1988-05-06,53.75,54.0,53.38,53.38,54200,2.78075453455149,2.79368827657266,2.76161259636016,2.76161259636016,1047647.3071615,0.0,1.0
1988-05-09,53.38,53.88,53.38,53.88,13300,2.76161259636016,2.7874800804025,2.76161259636016,2.7874800804025,257079.505262877,0.0,1.0
1988-05-10,53.88,54.75,53.75,54.0,75700,2.7874800804025,2.83248950263617,2.78075453455149,2.79368827657266,1463226.9585263,0.0,1.0
1988-05-11,52.75,53.75,52.75,53.63,114300,2.72901956646681,2.78075453455149,2.72901956646681,2.77454633838133,2209337.40237195,0.0,1.0
1988-05-12,53.0,53.13,52.5,52.88,34200,2.74195330848798,2.74867885433899,2.71608582444564,2.73574511231782,661061.584961685,0.0,1.0
1988-05-13,53.0,53.38,52.88,53.0,7500,2.74195330848798,2.76161259636016,2.73574511231782,2.74195330848798,144969.645824931,0.0,1.0
1988-05-16,53.38,53.38,52.75,53.25,20600,2.76161259636016,2.76161259636016,2.72901956646681,2.75488705050915,398183.29386581,0.0,1.0
1988-05-17,52.88,53.63,52.88,53.5,43600,2.73574511231782,2.77454633838133,2.73574511231782,2.76782079253032,842756.874395598,0.0,1.0
1988-05-18,51.63,53.13,51.63,52.88,114600,2.67107640221197,2.74867885433899,2.67107640221197,2.73574511231782,2215136.18820494,0.0,1.0
1988-05-19,52.38,52.38,51.63,51.75,28600,2.70987762827548,2.70987762827548,2.67107640221197,2.67728459838213,552817.582745736,0.0,1.0
1988-05-20,52.13,52.5,51.75,52.13,24300,2.69694388625431,2.71608582444564,2.67728459838213,2.69694388625431,469701.652472776,0.0,1.0
1988-05-23,51.75,52.13,51.5,52.13,28400,2.67728459838213,2.69694388625431,2.66435085636097,2.69694388625431,548951.725523739,0.0,1.0
1988-05-24,52.25,52.5,51.75,52.0,45600,2.70315208242447,2.71608582444564,2.67728459838213,2.6902183404033,881415.44661558,0.0,1.0
1988-05-25,53.0,53.0,51.63,51.63,25800,2.77040754093456,2.77040754093456,2.69879511959342,2.69879511959342,493573.591536906,0.55,1.0
1988-05-26,52.75,53.25,52.75,52.88,67000,2.75733958083581,2.7834755010333,2.75733958083581,2.76413492008716,1281760.87724701,0.0,1.0
1988-05-27,52.38,52.63,52.25,52.5,23100,2.73799899988966,2.75106695998841,2.73120366063831,2.74427162073706,441920.541259789,0.0,1.0
1988-05-31,49.13,53.0,49.0,53.0,220600,2.56811551860594,2.77040754093456,2.56132017935459,2.77040754093456,4220245.51523417,0.0,1.0
1988-06-01,50.63,50.63,49.25,49.25,189300,2.64652327919843,2.64652327919843,2.57438813945334,2.57438813945334,3621452.74720684,0.0,1.0
1988-06-02,50.88,51.38,50.38,50.63,79300,2.65959123929717,2.68572715949467,2.63345531909968,2.64652327919843,1517069.21739833,0.0,1.0
1988-06-03,51.0,51.0,50.63,50.88,61600,2.66586386014457,2.66586386014457,2.64652327919843,2.65959123929717,1178454.77669277,0.0,1.0
1988-06-06,51.25,51.5,51.0,51.25,10000,2.67893182024332,2.69199978034207,2.66586386014457,2.67893182024332,191307.593618956,0.0,1.0
1988-06-07,51.25,51.75,51.25,51.5,19900,2.67893182024332,2.70506774044082,2.67893182024332,2.69199978034207,380702.111301723,0.0,1.0
1988-06-08,52.88,53.0,51.0,51.0,18500,2.76413492008716,2.77040754093456,2.66586386014457,2.66586386014457,353919.048195069,0.0,1.0
1988-06-09,53.5,54.13,53.25,53.5,53300,2.79654346113205,2.8294747205809,2.7834755010333,2.79654346113205,1019669.47398904,0.0,1.0
1988-06-10,53.5,53.88,53.5,53.63,10000,2.79654346113205,2.81640676048215,2.79654346113205,2.8033388003834,191307.593618956,0.0,1.0
1988-06-13,53.38,53.63,53.13,53.63,42800,2.79027084028465,2.8033388003834,2.77720288018591,2.8033388003834,818796.500689134,0.0,1.0
1988-06-14,54.0,54.5,53.5,53.63,116000,2.82267938132955,2.84881530152704,2.79654346113205,2.8033388003834,2219168.08597989,0.0,1.0
1988-06-15,54.25,54.25,53.75,53.75,47100,2.8357473414283,2.8357473414283,2.8096114212308,2.8096114212308,901058.765945283,0.0,1.0
1988-06-16,56.38,56.5,54.75,55.25,116900,2.94708636146963,2.95335898231703,2.86188326162579,2.88801918182329,2236385.7694056,0.0,1.0
1988-06-17,56.5,56.5,56.13,56.13,95700,2.95335898231703,2.95335898231703,2.93401840137088,2.93401840137088,1830813.67093341,0.0,1.0
1988-06-20,56.25,56.88,56.13,56.88,29700,2.94029102221828,2.97322228166712,2.93401840137088,2.97322228166712,568183.5530483,0.0,1.0
1988-06-21,56.0,56.25,56.0,56.25,17400,2.92722306211953,2.94029102221828,2.92722306211953,2.94029102221828,332875.212896984,0.0,1.0
1988-06-22,56.5,56.63,56.13,56.13,15100,2.95335898231703,2.96015432156838,2.93401840137088,2.93401840137088,288874.466364624,0.0,1.0
1988-06-23,56.0,56.5,56.0,56.5,23400,2.92722306211953,2.95335898231703,2.92722306211953,2.95335898231703,447659.769068358,0.0,1.0
1988-06-24,56.25,56.5,56.25,56.25,39000,2.94029102221828,2.95335898231703,2.94029102221828,2.94029102221828,746099.615113929,0.0,1.0
1988-06-27,55.75,56.13,55.75,56.13,87100,2.91415510202078,2.93401840137088,2.91415510202078,2.93401840137088,1666289.14042111,0.0,1.0
1988-06-28,56.38,56.38,55.5,55.5,157800,2.94708636146963,2.94708636146963,2.90108714192204,2.90108714192204,3018833.82730713,0.0,1.0
1988-06-29,55.5,56.13,55.5,56.13,26000,2.90108714192204,2.93401840137088,2.90108714192204,2.93401840137088,497399.743409285,0.0,1.0
1988-06-30,56.0,56.0,55.5,55.5,7500,2.92722306211953,2.92722306211953,2.90108714192204,2.90108714192204,143480.695214217,0.0,1.0
1988-07-01,55.88,56.0,55.63,56.0,19900,2.92095044127213,2.92722306211953,2.90788248117338,2.92722306211953,380702.111301723,0.0,1.0
1988-07-05,55.63,56.0,55.5,55.63,27100,2.90788248117338,2.92722306211953,2.90108714192204,2.90788248117338,518443.578707372,0.0,1.0
1988-07-06,55.63,55.88,55.5,55.63,9300,2.90788248117338,2.92095044127213,2.90108714192204,2.90788248117338,177916.06206563,0.0,1.0
1988-07-07,55.5,55.63,55.25,55.38,49800,2.90108714192204,2.90788248117338,2.88801918182329,2.89481452107464,952711.816222401,0.0,1.0
1988-07-08,55.13,55.75,55.13,55.63,9000,2.88174656097589,2.91415510202078,2.88174656097589,2.90788248117338,172176.834257061,0.0,1.0
1988-07-11,55.13,55.13,54.75,54.88,27200,2.88174656097589,2.88174656097589,2.86188326162579,2.86867860087714,520356.654643561,0.0,1.0
1988-07-12,54.25,55.0,54.0,54.88,29900,2.8357473414283,2.87495122172454,2.82267938132955,2.86867860087714,572009.704920678,0.0,1.0
1988-07-13,54.0,54.5,53.88,54.25,11600,2.82267938132955,2.84881530152704,2.81640676048215,2.8357473414283,221916.808597989,0.0,1.0
1988-07-14,53.88,54.0,53.5,54.0,11700,2.81640676048215,2.82267938132955,2.79654346113205,2.82267938132955,223829.884534179,0.0,1.0
1988-07-15,53.75,54.0,53.5,54.0,9800,2.8096114212308,2.82267938132955,2.79654346113205,2.82267938132955,187481.441746577,0.0,1.0
1988-07-18,52.75,53.75,52.5,53.75,88300,2.75733958083581,2.8096114212308,2.74427162073706,2.8096114212308,1689246.05165538,0.0,1.0
1988-07-19,52.5,52.88,52.5,52.88,15800,2.74427162073706,2.76413492008716,2.74427162073706,2.76413492008716,302265.997917951,0.0,1.0
1988-07-20,52.5,52.5,52.25,52.5,20600,2.74427162073706,2.74427162073706,2.73120366063831,2.74427162073706,394093.64285505,0.0,1.0
1988-07-21,52.38,52.5,52.38,52.5,7400,2.73799899988966,2.74427162073706,2.73799899988966,2.74427162073706,141567.619278028,0.0,1.0
1988-07-22,51.88,52.38,51.63,52.25,10000,2.71186307969217,2.73799899988966,2.69879511959342,2.73120366063831,191307.593618956,0.0,1.0
1988-07-25,52.38,52.5,51.88,52.13,46400,2.73799899988966,2.74427162073706,2.71186307969217,2.72493103979091,887667.234391957,0.0,1.0
1988-07-26,52.38,52.38,52.25,52.38,10700,2.73799899988966,2.73799899988966,2.73120366063831,2.73799899988966,204699.125172283,0.0,1.0
1988-07-27,52.63,52.75,52.38,52.38,14400,2.75106695998841,2.75733958083581,2.73799899988966,2.73799899988966,275482.934811297,0.0,1.0
1988-07-28,52.38,52.63,52.25,52.5,69000,2.73799899988966,2.75106695998841,2.73120366063831,2.74427162073706,1320022.3959708,0.0,1.0
1988-07-29,53.13,53.25,52.63,52.75,32500,2.77720288018591,2.7834755010333,2.75106695998841,2.75733958083581,621749.679261607,0.0,1.0
1988-08-01,52.75,53.13,52.75,53.13,19100,2.75733958083581,2.77720288018591,2.75733958083581,2.77720288018591,365397.503812206,0.0,1.0
1988-08-02,52.88,53.13,52.88,53.13,21700,2.76413492008716,2.77720288018591,2.76413492008716,2.77720288018591,415137.478153135,0.0,1.0
1988-08-03,53.0,53.0,52.63,52.88,27800,2.77040754093456,2.77040754093456,2.75106695998841,2.76413492008716,531835.110260698,0.0,1.0
1988-08-04,52.75,53.0,52.75,53.0,79300,2.75733958083581,2.77040754093456,2.75733958083581,2.77040754093456,1517069.21739832,0.0,1.0
1988-08-05,52.25,52.88,52.25,52.88,15000,2.73120366063831,2.76413492008716,2.73120366063831,2.76413492008716,286961.390428435,0.0,1.0
1988-08-08,52.13,52.25,52.0,52.0,23000,2.72493103979091,2.73120366063831,2.71813570053956,2.71813570053956,440007.4653236,0.0,1.0
1988-08-09,51.38,52.0,51.13,51.88,14400,2.68572715949467,2.71813570053956,2.67265919939592,2.71186307969217,275482.934811297,0.0,1.0
1988-08-10,51.0,51.5,50.88,51.13,51700,2.66586386014457,2.69199978034207,2.65959123929717,2.67265919939592,989060.259010005,0.0,1.0
1988-08-11,50.25,50.88,50.25,50.88,11100,2.62665997984833,2.65959123929717,2.62665997984833,2.65959123929717,212351.428917041,0.0,1.0
1988-08-12,50.5,50.63,50.13,50.38,35200,2.63972793994708,2.64652327919843,2.62038735900093,2.63345531909968,673402.729538725,0.0,1.0
1988-08-15,50.13,50.25,50.13,50.25,16800,2.62038735900093,2.62665997984833,2.62038735900093,2.62665997984833,321396.757279847,0.0,1.0
1988-08-16,49.75,50.13,49.75,50.0,32100,2.60052405965083,2.62038735900093,2.60052405965083,2.61359201974958,614097.37551685,0.0,1.0
1988-08-17,48.25,49.63,48.13,49.5,39500,2.52211629905835,2.59425143880343,2.51584367821095,2.58745609955209,755664.994794876,0.0,1.0
1988-08-18,49.13,49.13,48.25,48.25,27200,2.56811551860594,2.56811551860594,2.52211629905835,2.52211629905835,520356.654643561,0.0,1.0
1988-08-19,48.25,48.88,48.25,48.88,17000,2.52211629905835,2.55504755850719,2.52211629905835,2.55504755850719,325222.909152225,0.0,1.0
1988-08-22,47.63,48.25,47.5,48.0,10500,2.48970775801345,2.52211629905835,2.4829124187621,2.5090483389596,200872.973299904,0.0,1.0
1988-08-23,46.75,47.63,46.75,47.63,29500,2.44370853846586,2.48970775801345,2.44370853846586,2.48970775801345,564357.401175921,0.0,1.0
1988-08-24,47.0,47.25,46.5,46.75,90300,2.45677649856461,2.46984445866335,2.43064057836711,2.44370853846586,1727507.57037917,0.0,1.0
1988-08-25,46.88,47.25,46.38,47.25,80500,2.45050387771721,2.46984445866335,2.42436795751971,2.46984445866335,1540026.1286326,0.0,1.0
1988-08-26,46.25,46.5,45.88,46.25,6600,2.44632213048561,2.4595454933531,2.42675155344172,2.44632213048561,124779.151607236,0.55,1.0
1988-08-29,46.63,47.0,46.13,46.38,39800,2.46642164204419,2.48599221908808,2.43997491630921,2.4531982791767,752456.096055757,0.0,1.0
1988-08-30,46.63,46.88,46.5,46.75,43000,2.46642164204419,2.47964500491168,2.4595454933531,2.47276885622059,812955.078653204,0.0,1.0
1988-08-31,45.88,47.0,45.75,47.0,53400,2.42675155344172,2.48599221908808,2.41987540475063,2.48599221908808,1009576.77209491,0.0,1.0
1988-09-01,45.63,46.25,45.5,45.88,28900,2.41352819057423,2.44632213048561,2.40665204188314,2.42675155344172,546381.4365832,0.0,1.0
1988-09-02,45.13,45.63,45.0,45.63,50100,2.38708146483925,2.41352819057423,2.38020531614816,2.41352819057423,947187.196291292,0.0,1.0
1988-09-06,46.5,46.5,45.13,45.13,35600,2.4595454933531,2.4595454933531,2.38708146483925,2.38708146483925,673051.181396605,0.0,1.0
1988-09-07,46.0,46.63,45.88,46.5,45700,2.43309876761812,2.46642164204419,2.42675155344172,2.4595454933531,864001.095219799,0.0,1.0
1988-09-08,45.63,46.0,45.5,46.0,129200,2.41352819057423,2.43309876761812,2.40665204188314,2.43309876761812,2442646.42237195,0.0,1.0
1988-09-09,46.13,46.25,45.5,45.88,132100,2.43997491630921,2.44632213048561,2.40665204188314,2.42675155344172,2497473.62535089,0.0,1.0
1988-09-12,46.25,46.5,46.0,46.25,24700,2.44632213048561,2.4595454933531,2.43309876761812,2.44632213048561,466976.521924049,0.0,1.0
1988-09-13,47.0,47.25,46.0,46.13,255800,2.48599221908808,2.49921558195557,2.43309876761812,2.43997491630921,4836137.42138347,0.0,1.0
1988-09-14,47.75,48.38,47.0,47.25,105100,2.52566230769055,2.55898518211662,2.48599221908808,2.49921558195557,1987013.45968492,0.0,1.0
1988-09-15,50.5,50.75,47.63,47.63,227400,2.67111929923293,2.68434266210042,2.51931509351415,2.51931509351415,4299208.95083113,0.0,1.0
1988-09-16,49.88,50.13,49.25,49.75,67800,2.63832535932156,2.65154872218905,2.60500248489549,2.63144921063046,1281822.19378342,0.0,1.0
1988-09-19,49.75,49.88,49.13,49.88,33000,2.63144921063046,2.63832535932156,2.59865527071909,2.63832535932156,623895.758036181,0.0,1.0
1988-09-20,49.63,49.75,49.5,49.75,35400,2.62510199645407,2.63144921063046,2.61822584776298,2.63144921063046,669269.994984265,0.0,1.0
1988-09-21,49.5,50.0,49.38,49.88,77800,2.61822584776298,2.64467257349795,2.61187863358658,2.63832535932156,1470881.51440044,0.0,1.0
1988-09-22,48.88,49.38,48.5,49.38,26400,2.5854319078516,2.61187863358658,2.56533239629302,2.61187863358658,499116.606428944,0.0,1.0
1988-09-23,48.25,48.75,48.25,48.75,19900,2.55210903342553,2.57855575916051,2.55210903342553,2.57855575916051,376228.048027877,0.0,1.0
1988-09-26,48.25,48.25,47.75,48.25,57600,2.55210903342553,2.55210903342553,2.52566230769055,2.55210903342553,1088981.68675406,0.0,1.0
1988-09-27,48.25,48.38,47.75,48.38,16300,2.55210903342553,2.55898518211662,2.52566230769055,2.55898518211662,308166.692605749,0.0,1.0
1988-09-28,48.5,48.5,48.0,48.0,23100,2.56533239629302,2.56533239629302,2.53888567055804,2.53888567055804,436727.030625325,0.0,1.0
1988-09-29,49.13,49.13,48.5,48.75,21200,2.59865527071909,2.59865527071909,2.56533239629302,2.57855575916051,400805.759708091,0.0,1.0
1988-09-30,48.63,49.5,48.63,49.5,39300,2.57220854498411,2.61822584776298,2.57220854498411,2.61822584776298,743003.130024905,0.0,1.0
1988-10-03,48.88,49.13,48.38,48.88,13900,2.5854319078516,2.59865527071909,2.55898518211662,2.5854319078516,262792.455657664,0.0,1.0
1988-10-04,47.25,48.88,47.25,48.88,41100,2.49921558195557,2.5854319078516,2.49921558195557,2.5854319078516,777033.807735968,0.0,1.0
1988-10-05,48.0,48.25,47.38,47.5,109600,2.53888567055804,2.55210903342553,2.50609173064666,2.51243894482306,2072090.15396258,0.0,1.0
1988-10-06,48.63,48.63,47.75,47.75,39400,2.57220854498411,2.57220854498411,2.52566230769055,2.52566230769055,744893.723231075,0.0,1.0
1988-10-07,49.0,49.0,48.5,48.63,41000,2.591779122028,2.591779122028,2.56533239629302,2.57220854498411,775143.214529797,0.0,1.0
1988-10-10,49.38,49.38,48.75,49.0,17900,2.61187863358658,2.61187863358658,2.57855575916051,2.591779122028,338416.183904473,0.0,1.0
1988-10-11,49.38,49.5,49.25,49.5,11600,2.61187863358658,2.61822584776298,2.60500248489549,2.61822584776298,219308.811915748,0.0,1.0
1988-10-12,48.88,49.38,48.75,49.38,23600,2.5854319078516,2.61187863358658,2.57855575916051,2.61187863358658,446179.996656177,0.0,1.0
1988-10-13,48.38,49.0,48.25,49.0,23600,2.55898518211662,2.591779122028,2.55210903342553,2.591779122028,446179.996656177,0.0,1.0
1988-10-14,48.0,48.38,48.0,48.38,7400,2.53888567055804,2.55898518211662,2.53888567055804,2.55898518211662,139903.897256598,0.0,1.0
1988-10-17,48.13,48.13,48.0,48.0,9700,2.54576181924913,2.54576181924913,2.53888567055804,2.53888567055804,183387.540998513,0.0,1.0
1988-10-18,48.75,48.75,48.0,48.13,63200,2.57855575916051,2.57855575916051,2.53888567055804,2.54576181924913,1194854.90629959,0.0,1.0
1988-10-19,48.5,48.75,48.13,48.75,13400,2.56533239629302,2.57855575916051,2.54576181924913,2.57855575916051,253339.489626812,0.0,1.0
1988-10-20,49.63,49.63,48.38,48.38,40800,2.62510199645407,2.62510199645407,2.55898518211662,2.55898518211662,771362.028117458,0.0,1.0
1988-10-21,51.13,51.25,49.38,49.63,114200,2.70444217365901,2.7107893878354,2.61187863358658,2.62510199645407,2159057.44144641,0.0,1.0
1988-10-24,50.5,51.0,50.5,50.88,89600,2.67111929923293,2.69756602496791,2.67111929923293,2.69121881079152,1693971.51272854,0.0,1.0
1988-10-25,49.75,50.5,49.75,50.38,41600,2.63144921063046,2.67111929923293,2.63144921063046,2.66477208505654,786486.773766822,0.0,1.0
1988-10-26,50.5,50.88,49.63,49.88,31400,2.67111929923293,2.69121881079152,2.62510199645407,2.63832535932156,593646.266737457,0.0,1.0
1988-10-27,49.88,50.5,49.88,50.5,22000,2.63832535932156,2.67111929923293,2.63832535932156,2.67111929923293,415930.505357453,0.0,1.0
1988-10-28,49.75,50.13,49.63,49.88,5200,2.63144921063046,2.65154872218905,2.62510199645407,2.63832535932156,98310.8467208527,0.0,1.0
1988-10-31,50.0,50.13,49.75,49.88,79400,2.64467257349795,2.65154872218905,2.63144921063046,2.63832535932156,1501131.00569917,0.0,1.0
1988-11-01,49.5,50.25,49.38,49.88,125100,2.61822584776298,2.65789593636544,2.61187863358658,2.63832535932156,2365132.10091897,0.0,1.0
1988-11-02,50.0,50.13,49.38,49.5,56000,2.64467257349795,2.65154872218905,2.61187863358658,2.61822584776298,1058732.19545534,0.0,1.0
1988-11-03,50.63,51.0,50.0,50.25,83900,2.67799544792403,2.69756602496791,2.64467257349795,2.65789593636544,1586207.69997683,0.0,1.0
1988-11-04,50.0,50.5,49.88,50.38,18900,2.64467257349795,2.67111929923293,2.63832535932156,2.66477208505654,357322.115966176,0.0,1.0
1988-11-07,49.5,49.75,49.13,49.75,132300,2.61822584776298,2.63144921063046,2.59865527071909,2.63144921063046,2501254.81176322,0.0,1.0
1988-11-08,49.25,49.5,49.13,49.25,255200,2.60500248489549,2.61822584776298,2.59865527071909,2.60500248489549,4824793.86214645,0.0,1.0
1988-11-09,49.0,49.25,49.0,49.13,30200,2.591779122028,2.60500248489549,2.591779122028,2.59865527071909,570959.148263412,0.0,1.0
1988-11-10,49.25,49.25,48.88,49.0,115900,2.60500248489549,2.60500248489549,2.5854319078516,2.591779122028,2191197.52595131,0.0,1.0
1988-11-11,48.63,49.13,48.63,49.13,13500,2.57220854498411,2.59865527071909,2.57220854498411,2.59865527071909,255230.082832983,0.0,1.0
1988-11-14,48.75,48.75,48.5,48.75,15100,2.57855575916051,2.57855575916051,2.56533239629302,2.57855575916051,285479.574131706,0.0,1.0
1988-11-15,48.5,48.75,48.5,48.75,27500,2.56533239629302,2.57855575916051,2.56533239629302,2.57855575916051,519913.131696815,0.0,1.0
1988-11-16,47.75,48.63,47.63,48.5,25500,2.52566230769055,2.57220854498411,2.51931509351415,2.56533239629302,482101.267573411,0.0,1.0
1988-11-17,48.38,48.38,47.5,47.5,33500,2.55898518211662,2.55898518211662,2.51243894482306,2.51243894482306,633348.724067031,0.0,1.0
1988-11-18,48.63,48.63,48.38,48.38,12000,2.57220854498411,2.57220854498411,2.55898518211662,2.55898518211662,226871.184740429,0.0,1.0
1988-11-21,48.63,48.63,48.38,48.63,9100,2.57220854498411,2.57220854498411,2.55898518211662,2.57220854498411,172043.981761492,0.0,1.0
1988-11-22,48.38,48.5,48.25,48.38,21500,2.55898518211662,2.56533239629302,2.55210903342553,2.55898518211662,406477.539326602,0.0,1.0
1988-11-23,48.5,48.5,48.25,48.25,10900,2.56533239629302,2.56533239629302,2.55210903342553,2.55210903342553,206074.659472556,0.0,1.0
1988-11-25,47.5,47.75,47.38,47.63,22200,2.54153034313153,2.5549068186217,2.53510963489625,2.54848611038642,414907.499668371,0.55,1.0
1988-11-28,47.5,47.5,47.25,47.25,25400,2.54153034313153,2.54153034313153,2.52815386764137,2.52815386764137,474713.986107055,0.0,1.0
1988-11-29,47.25,47.5,47.13,47.13,18100,2.52815386764137,2.54153034313153,2.52173315940609,2.52173315940609,338280.438918806,0.0,1.0
1988-11-30,47.5,47.63,47.13,47.5,55800,2.54153034313153,2.54848611038642,2.52173315940609,2.54153034313153,1042875.60727455,0.0,1.0
1988-12-01,47.5,47.63,47.25,47.63,6900,2.54153034313153,2.54848611038642,2.52815386764137,2.54848611038642,128957.736383413,0.0,1.0
1988-12-02,47.25,47.63,47.13,47.25,20200,2.52815386764137,2.54848611038642,2.52173315940609,2.52815386764137,377528.445644193,0.0,1.0
1988-12-05,47.88,48.0,47.25,47.25,16900,2.56186258587659,2.56828329411187,2.52815386764137,2.52815386764137,315853.006504299,0.0,1.0
1988-12-06,47.88,48.25,47.75,48.0,18500,2.56186258587659,2.58165976960203,2.5549068186217,2.56828329411187,345756.249723641,0.0,1.0
1988-12-07,48.13,48.13,47.63,47.88,12900,2.57523906136675,2.57523906136675,2.54848611038642,2.56186258587659,241094.898455945,0.0,1.0
1988-12-08,48.13,48.25,48.0,48.0,54600,2.57523906136675,2.58165976960203,2.56828329411187,2.56828329411187,1020448.17486005,0.0,1.0
1988-12-09,48.25,48.25,48.13,48.25,14300,2.58165976960203,2.58165976960203,2.57523906136675,2.58165976960203,267260.236272869,0.0,1.0
1988-12-12,48.75,48.75,48.13,48.38,15700,2.60841272058236,2.60841272058236,2.57523906136675,2.58861553685692,293425.574089794,0.0,1.0
1988-12-13,48.5,48.75,48.5,48.75,24100,2.5950362450922,2.60841272058236,2.5950362450922,2.60841272058236,450417.600991339,0.0,1.0
1988-12-14,48.13,48.5,48.0,48.38,18400,2.57523906136675,2.5950362450922,2.56828329411187,2.58861553685692,343887.297022433,0.0,1.0
1988-12-15,48.0,48.25,48.0,48.0,38300,2.56828329411187,2.58165976960203,2.56828329411187,2.56828329411187,715808.884562998,0.0,1.0
1988-12-16,48.63,48.63,48.0,48.0,42000,2.60199201234708,2.60199201234708,2.56828329411187,2.56828329411187,784960.134507729,0.0,1.0
1988-12-19,49.13,49.13,48.25,48.5,108000,2.62874496332742,2.62874496332742,2.58165976960203,2.5950362450922,2018468.91730558,0.0,1.0
1988-12-20,51.38,51.5,49.25,49.25,324500,2.74913324273891,2.75555395097419,2.6351656715627,2.6351656715627,6064751.5154228,0.0,1.0
1988-12-21,57.38,57.38,51.5,51.5,1150800,3.07016865450289,3.07016865450289,2.75555395097419,2.75555395097419,21507907.6855118,0.0,1.0
1988-12-22,58.13,62.88,56.63,57.0,762000,3.11029808097339,3.36445111528654,3.0300392280324,3.04983641175784,14241419.5832116,0.0,1.0
1988-12-23,67.0,68.0,58.25,58.25,1014000,3.58489543136448,3.63840133332514,3.11671878920867,3.11671878920867,18951180.390258,0.0,1.0
1988-12-27,64.12,66.75,63.13,66.25,318900,3.43079843371777,3.57151895587431,3.37782759077671,3.54476600489398,5960090.1641551,0.0,1.0
1988-12-28,63.75,64.75,63.63,64.0,117900,3.41100124999232,3.46450715195299,3.40458054175704,3.42437772548249,2203495.23472527,0.0,1.0
1988-12-29,64.5,65.0,63.75,63.75,197500,3.45113067646282,3.47788362744315,3.41100124999232,3.41100124999232,3691181.58488753,0.0,1.0
1988-12-30,64.25,64.5,63.75,64.5,44000,3.43775420097265,3.45113067646282,3.41100124999232,3.45113067646282,822339.188531906,0.0,1.0
1989-01-03,63.5,64.5,62.25,64.0,106000,3.39762477450216,3.45113067646282,3.33074239705133,3.42437772548249,1981089.86328141,0.0,1.0
1989-01-04,64.25,64.25,63.5,63.5,35300,3.43775420097265,3.43775420097265,3.39762477450216,3.39762477450216,659740.303526734,0.0,1.0
1989-01-05,64.12,64.87,64.0,64.12,66700,3.43079843371777,3.47092786018827,3.42437772548249,3.43079843371777,1246591.45170632,0.0,1.0
1989-01-06,64.0,64.75,63.88,64.0,95500,3.42437772548249,3.46450715195299,3.41795701724721,3.42437772548249,1784849.82965447,0.0,1.0
1989-01-09,66.0,66.25,64.25,64.25,180700,3.53138952940382,3.54476600489398,3.43775420097265,3.43775420097265,3377197.53108443,0.0,1.0
1989-01-10,65.25,66.0,65.25,66.0,54400,3.49126010293332,3.53138952940382,3.49126010293332,3.53138952940382,1016710.26945763,0.0,1.0
1989-01-11,65.0,65.37,64.5,65.25,58800,3.47788362744315,3.4976808111686,3.45113067646282,3.49126010293332,1098944.18831082,0.0,1.0
1989-01-12,64.25,65.0,64.12,65.0,33100,3.43775420097265,3.47788362744315,3.43079843371777,3.47788362744315,618623.344100138,0.0,1.0
1989-01-13,64.5,64.75,64.12,64.12,54100,3.45113067646282,3.46450715195299,3.43079843371777,3.43079843371777,1011103.411354,0.0,1.0
1989-01-16,63.75,64.12,63.0,63.88,29100,3.41100124999232,3.43079843371777,3.37087182352182,3.41795701724721,543865.236051783,0.0,1.0
1989-01-17,63.5,63.5,63.0,63.5,68800,3.39762477450216,3.39762477450216,3.37087182352182,3.39762477450216,1285839.4584317,0.0,1.0
1989-01-18,63.75,64.12,63.5,63.75,9700,3.41100124999232,3.43079843371777,3.39762477450216,3.41100124999232,181288.412017261,0.0,1.0
1989-01-19,63.0,63.88,63.0,63.75,49700,3.37087182352182,3.41795701724721,3.37087182352182,3.41100124999232,928869.492500812,0.0,1.0
1989-01-20,63.5,64.0,63.0,63.25,58700,3.39762477450216,3.42437772548249,3.37087182352182,3.38424829901199,1097075.23560961,0.0,1.0
1989-01-23,64.0,64.25,63.63,63.75,55800,3.42437772548249,3.43775420097265,3.40458054175704,3.41100124999232,1042875.60727455,0.0,1.0
1989-01-24,64.5,64.75,63.5,63.63,42000,3.45113067646282,3.46450715195299,3.39762477450216,3.40458054175704,784960.134507728,0.0,1.0
1989-01-25,64.75,64.75,64.25,64.75,46200,3.46450715195299,3.46450715195299,3.43775420097265,3.46450715195299,863456.147958499,0.0,1.0
1989-01-26,65.5,65.75,64.25,64.5,49400,3.50463657842348,3.51801305391365,3.43775420097265,3.45113067646282,923262.634397185,0.0,1.0
1989-01-27,65.5,65.62,65.25,65.5,34200,3.50463657842348,3.51105728665876,3.49126010293332,3.50463657842348,639181.823813436,0.0,1.0
1989-01-30,65.0,65.5,65.0,65.25,24900,3.47788362744315,3.50463657842348,3.47788362744315,3.49126010293332,465369.22260101,0.0,1.0
1989-01-31,64.62,65.25,64.5,65.25,38700,3.4575513846981,3.49126010293332,3.45113067646282,3.49126010293332,723284.695367835,0.0,1.0
1989-02-01,63.88,64.5,63.75,64.5,75500,3.41795701724721,3.45113067646282,3.41100124999232,3.45113067646282,1411059.2894127,0.0,1.0
1989-02-02,64.12,64.12,63.63,64.0,18800,3.43079843371777,3.43079843371777,3.40458054175704,3.42437772548249,351363.107827268,0.0,1.0
1989-02-03,64.87,65.5,64.25,64.25,66600,3.47092786018827,3.50463657842348,3.43775420097265,3.43775420097265,1244722.49900511,0.0,1.0
1989-02-06,64.25,65.0,64.25,64.87,30300,3.43775420097265,3.47788362744315,3.43775420097265,3.47092786018827,566292.66846629,0.0,1.0
1989-02-07,64.37,64.87,64.25,64.25,15400,3.44417490920793,3.47092786018827,3.43775420097265,3.43775420097265,287818.715986167,0.0,1.0
1989-02-08,66.62,67.25,66.5,67.0,137500,3.56456318861943,3.59827190685465,3.55814248038415,3.58489543136448,2569809.9641622,0.0,1.0
1989-02-09,65.87,67.0,65.87,66.5,62800,3.52443376214893,3.58489543136448,3.52443376214893,3.55814248038415,1173702.29635917,0.0,1.0
1989-02-10,65.12,65.62,64.87,65.62,28000,3.48430433567843,3.51105728665876,3.47092786018827,3.51105728665876,523306.756338485,0.0,1.0
1989-02-13,65.0,65.0,64.75,64.87,24100,3.47788362744315,3.47788362744315,3.46450715195299,3.47092786018827,450417.600991339,0.0,1.0
1989-02-14,64.62,65.0,64.62,65.0,50700,3.4575513846981,3.47788362744315,3.4575513846981,3.47788362744315,947559.0195129,0.0,1.0
1989-02-15,64.75,65.0,64.62,64.62,62400,3.46450715195299,3.47788362744315,3.4575513846981,3.4575513846981,1166226.48555434,0.0,1.0
1989-02-16,65.0,65.25,65.0,65.0,21900,3.47788362744315,3.49126010293332,3.47788362744315,3.47788362744315,409300.641564744,0.0,1.0
1989-02-17,64.75,65.0,64.62,65.0,14900,3.46450715195299,3.47788362744315,3.4575513846981,3.47788362744315,278473.952480122,0.0,1.0
1989-02-21,64.62,64.75,64.5,64.5,35500,3.4575513846981,3.46450715195299,3.45113067646282,3.45113067646282,663478.208929151,0.0,1.0
1989-02-22,64.0,64.87,63.88,64.75,29100,3.42437772548249,3.47092786018827,3.41795701724721,3.46450715195299,543865.236051782,0.0,1.0
1989-02-23,63.75,64.0,63.5,63.5,31800,3.44042949607069,3.45392137644743,3.42693761569394,3.42693761569394,589243.29137258,0.55,1.0
1989-02-24,63.63,63.88,63.63,63.88,15500,3.43395339348985,3.4474452738666,3.43395339348985,3.4474452738666,287209.780386006,0.0,1.0
1989-02-27,63.5,63.5,63.38,63.5,53500,3.42693761569394,3.42693761569394,3.4204615131131,3.42693761569394,991336.983912989,0.0,1.0
1989-02-28,63.63,63.75,63.13,63.63,16900,3.43395339348985,3.44042949607069,3.40696963273635,3.43395339348985,313151.308937,0.0,1.0
1989-03-01,62.75,64.37,62.75,64.37,101300,3.3864619745637,3.47388935940502,3.3864619745637,3.47388935940502,1877054.88729693,0.0,1.0
1989-03-02,63.0,63.0,62.0,62.5,58200,3.39995385494044,3.39995385494044,3.34598633343345,3.37297009418695,1078426.40119133,0.0,1.0
1989-03-03,62.75,63.0,62.5,62.75,19900,3.3864619745637,3.39995385494044,3.37297009418695,3.3864619745637,368740.29868913,0.0,1.0
1989-03-06,63.25,63.25,63.0,63.25,35000,3.41344573531719,3.41344573531719,3.39995385494044,3.41344573531719,648538.213774853,0.0,1.0
1989-03-07,62.75,63.13,62.5,63.13,15400,3.3864619745637,3.40696963273635,3.37297009418695,3.40696963273635,285356.814060935,0.0,1.0
1989-03-08,62.75,62.88,62.75,62.88,8500,3.3864619745637,3.3934777523596,3.3864619745637,3.3934777523596,157502.137631035,0.0,1.0
1989-03-09,62.38,62.88,62.38,62.75,14700,3.36649399160611,3.3934777523596,3.36649399160611,3.3864619745637,272386.049785438,0.0,1.0
1989-03-10,62.75,62.75,62.38,62.38,17100,3.3864619745637,3.3864619745637,3.36649399160611,3.36649399160611,316857.241587142,0.0,1.0
1989-03-13,62.5,62.88,62.5,62.63,7400,3.37297009418695,3.3934777523596,3.37297009418695,3.37998587198286,137119.508055254,0.0,1.0
1989-03-14,62.38,62.75,62.38,62.75,10800,3.36649399160611,3.3864619745637,3.36649399160611,3.3864619745637,200120.363107669,0.0,1.0
1989-03-15,62.25,62.5,62.0,62.25,19300,3.3594782138102,3.37297009418695,3.34598633343345,3.3594782138102,357622.500738705,0.0,1.0
1989-03-16,62.0,62.25,61.88,62.0,27600,3.34598633343345,3.3594782138102,3.33951023085261,3.34598633343345,511418.705719599,0.0,1.0
1989-03-17,60.13,61.63,60.0,61.0,49500,3.24506706821538,3.32601835047587,3.23805129041947,3.29201881192646,917218.330910149,0.0,1.0
1989-03-20,60.63,60.63,59.5,60.0,56500,3.27205082896887,3.27205082896887,3.21106752966597,3.23805129041947,1046925.97366512,0.0,1.0
1989-03-21,61.25,61.63,60.88,60.88,32000,3.30551069230321,3.32601835047587,3.28554270934562,3.28554270934562,592949.224022722,0.0,1.0
1989-03-22,61.13,61.5,61.0,61.5,42800,3.29903458972237,3.31900257267996,3.29201881192646,3.31900257267996,793069.587130391,0.0,1.0
1989-03-23,61.13,61.38,60.88,61.25,27000,3.29903458972237,3.31252647009912,3.28554270934562,3.30551069230321,500300.907769172,0.0,1.0
1989-03-27,61.63,61.63,61.0,61.13,29100,3.32601835047587,3.32601835047587,3.29201881192646,3.29903458972237,539213.200595663,0.0,1.0
1989-03-28,61.88,62.25,61.63,61.63,21000,3.33951023085261,3.3594782138102,3.32601835047587,3.32601835047587,389122.928264912,0.0,1.0
1989-03-29,62.5,62.5,62.13,62.13,57700,3.37297009418695,3.37297009418695,3.35300211122936,3.35300211122936,1069161.56956597,0.0,1.0
1989-03-30,63.38,63.38,62.88,63.0,45300,3.4204615131131,3.4204615131131,3.3934777523596,3.39995385494044,839393.745257167,0.0,1.0
1989-03-31,63.88,63.88,63.38,63.38,58100,3.4474452738666,3.4474452738666,3.4204615131131,3.4204615131131,1076573.43486625,0.0,1.0
1989-04-03,64.25,64.62,63.75,64.25,75500,3.46741325682418,3.48738123978177,3.44042949607069,3.46741325682418,1398989.57542861,0.0,1.0
1989-04-04,66.12,66.5,64.25,64.25,202000,3.56833252204226,3.58884018021491,3.46741325682418,3.46741325682418,3742991.97664343,0.0,1.0
1989-04-05,65.0,66.37,65.0,66.0,111000,3.50788889795443,3.581824402419,3.50788889795443,3.56185641946142,2056792.62082882,0.0,1.0
1989-04-06,65.0,65.37,64.5,65.25,56900,3.50788889795443,3.52785688091201,3.48090513720093,3.52138077833117,1054337.8389654,0.0,1.0
1989-04-07,65.25,65.25,64.75,65.0,105700,3.52138077833117,3.52138077833117,3.49439701757768,3.50788889795443,1958585.40560006,0.0,1.0
1989-04-10,65.12,65.37,65.0,65.25,29900,3.51436500053526,3.52785688091201,3.50788889795443,3.52138077833117,554036.931196232,0.0,1.0
1989-04-11,65.5,65.62,65.0,65.25,37800,3.53487265870792,3.54134876128876,3.50788889795443,3.52138077833117,700421.270876841,0.0,1.0
1989-04-12,66.62,67.25,65.5,65.62,242400,3.59531628279575,3.62931582134516,3.53487265870792,3.54134876128876,4491590.37197213,0.0,1.0
1989-04-13,66.75,68.0,66.5,66.62,128600,3.60233206059166,3.6697914624754,3.58884018021491,3.59531628279575,2382914.69404132,0.0,1.0
1989-04-14,67.62,68.0,67.12,68.0,78300,3.64928380430274,3.6697914624754,3.62230004354925,3.6697914624754,1450872.6325306,0.0,1.0
1989-04-17,66.87,67.75,66.75,67.75,19600,3.6088081631725,3.65629958209865,3.60233206059166,3.65629958209865,363181.399713918,0.0,1.0
1989-04-18,66.5,67.37,66.12,67.25,42600,3.58884018021491,3.635791923926,3.56833252204226,3.62931582134516,789363.65448025,0.0,1.0
1989-04-19,66.12,66.37,66.0,66.37,62800,3.56833252204226,3.581824402419,3.56185641946142,3.581824402419,1163662.85214459,0.0,1.0
1989-04-20,68.0,68.0,66.25,66.62,173500,3.6697914624754,3.6697914624754,3.57534829983816,3.59531628279575,3214896.5739982,0.0,1.0
1989-04-21,68.87,69.5,67.87,68.25,205900,3.71674320618648,3.75074274473589,3.66277568467949,3.68328334285215,3815257.66332121,0.0,1.0
1989-04-24,68.5,69.0,68.5,68.87,23000,3.69677522322889,3.72375898398239,3.69677522322889,3.71674320618648,426182.254766332,0.0,1.0
1989-04-25,68.5,68.87,68.25,68.5,34600,3.69677522322889,3.71674320618648,3.68328334285215,3.69677522322889,641126.34847457,0.0,1.0
1989-04-26,68.0,68.5,68.0,68.5,38400,3.6697914624754,3.69677522322889,3.6697914624754,3.69677522322889,711539.068827267,0.0,1.0
1989-04-27,67.87,68.5,67.5,68.0,51300,3.66277568467949,3.69677522322889,3.6428077017219,3.6697914624754,950571.724761427,0.0,1.0
1989-04-28,68.5,68.5,67.75,67.87,15300,3.69677522322889,3.69677522322889,3.65629958209865,3.66277568467949,283503.847735865,0.0,1.0
1989-05-01,68.37,68.5,68.0,68.5,15100,3.68975944543299,3.69677522322889,3.6697914624754,3.69677522322889,279797.915085722,0.0,1.0
1989-05-02,68.5,68.62,68.12,68.25,58300,3.69677522322889,3.70325132580973,3.67626756505624,3.68328334285215,1080279.3675164,0.0,1.0
1989-05-03,68.25,68.62,68.25,68.62,61100,3.68328334285215,3.70325132580973,3.68328334285215,3.70325132580973,1132162.42461838,0.0,1.0
1989-05-04,68.0,68.12,67.62,68.0,64400,3.6697914624754,3.67626756505624,3.64928380430274,3.6697914624754,1193310.31334573,0.0,1.0
1989-05-05,67.87,68.5,67.87,68.25,14100,3.66277568467949,3.69677522322889,3.66277568467949,3.68328334285215,261268.251835012,0.0,1.0
1989-05-08,67.12,67.75,66.5,67.75,58400,3.62230004354925,3.65629958209865,3.58884018021491,3.65629958209865,1082132.33384147,0.0,1.0
1989-05-09,66.87,67.25,66.75,66.87,34100,3.6088081631725,3.62931582134516,3.60233206059166,3.6088081631725,631861.516849214,0.0,1.0
1989-05-10,67.12,67.62,67.0,67.0,17000,3.62230004354925,3.64928380430274,3.61582394096841,3.61582394096841,315004.275262071,0.0,1.0
1989-05-11,67.37,67.75,67.0,67.12,9400,3.635791923926,3.65629958209865,3.61582394096841,3.62230004354925,174178.834556675,0.0,1.0
1989-05-12,68.25,68.25,67.12,67.12,42800,3.68328334285215,3.68328334285215,3.62230004354925,3.62230004354925,793069.587130391,0.0,1.0
1989-05-15,67.75,68.5,67.62,68.12,45100,3.65629958209865,3.69677522322889,3.64928380430274,3.67626756505624,835687.812607025,0.0,1.0
1989-05-16,68.62,68.75,68.25,68.25,18200,3.70325132580973,3.71026710360564,3.68328334285215,3.68328334285215,337239.871162924,0.0,1.0
1989-05-17,69.5,70.0,68.75,68.75,60600,3.75074274473589,3.77772650548938,3.71026710360564,3.71026710360564,1122897.59299303,0.0,1.0
1989-05-18,69.5,69.75,69.25,69.5,46900,3.75074274473589,3.76423462511263,3.73725086435914,3.75074274473589,869041.206458302,0.0,1.0
1989-05-19,69.0,69.37,68.5,69.37,63100,3.72375898398239,3.74372696693998,3.69677522322889,3.74372696693998,1169221.75111981,0.0,1.0
1989-05-22,68.12,69.25,68.0,68.75,64300,3.67626756505624,3.73725086435914,3.6697914624754,3.71026710360564,1191457.34702066,0.0,1.0
1989-05-23,68.0,68.25,67.75,67.75,50000,3.6697914624754,3.68328334285215,3.65629958209865,3.65629958209865,926483.162535504,0.0,1.0
1989-05-24,69.12,69.25,68.0,68.0,51200,3.73023508656323,3.73725086435914,3.6697914624754,3.6697914624754,948718.758436356,0.0,1.0
1989-05-25,68.5,68.75,68.37,68.75,15400,3.72645736005774,3.74005756940102,3.71938525119924,3.74005756940102,283083.8778157,0.55,1.0
1989-05-26,69.12,69.25,68.5,68.5,40600,3.76018587922907,3.76725798808757,3.72645736005774,3.72645736005774,746312.041514117,0.0,1.0
1989-05-30,69.0,69.12,68.87,69.12,16600,3.75365777874429,3.76018587922907,3.74658566988579,3.76018587922907,305142.361801339,0.0,1.0
1989-05-31,69.12,69.25,69.0,69.25,46800,3.76018587922907,3.76725798808757,3.75365777874429,3.76725798808757,860280.875439918,0.0,1.0
1989-06-01,69.25,69.25,68.75,69.0,79800,3.76725798808757,3.76725798808757,3.74005756940102,3.75365777874429,1466889.18504499,0.0,1.0
1989-06-02,69.0,70.37,69.0,69.0,45200,3.75365777874429,3.82818692594545,3.75365777874429,3.75365777874429,830869.563459067,0.0,1.0
1989-06-05,68.75,69.0,68.25,69.0,20400,3.74005756940102,3.75365777874429,3.71285715071446,3.75365777874429,374994.227755862,0.0,1.0
1989-06-06,69.37,69.37,68.75,68.87,40000,3.77378608857234,3.77378608857234,3.74005756940102,3.74658566988579,735282.799521298,0.0,1.0
1989-06-07,69.37,69.5,69.0,69.5,46800,3.77378608857234,3.78085819743085,3.75365777874429,3.78085819743085,860280.875439919,0.0,1.0
1989-06-08,69.87,69.87,69.25,69.5,60200,3.80098650725889,3.80098650725889,3.76725798808757,3.78085819743085,1106600.61327955,0.0,1.0
1989-06-09,69.75,69.87,69.25,69.87,28100,3.79445840677412,3.80098650725889,3.76725798808757,3.80098650725889,516536.166663712,0.0,1.0
1989-06-12,70.0,70.0,69.12,69.62,47600,3.8080586161174,3.8080586161174,3.76018587922907,3.78738629791562,874986.531430344,0.0,1.0
1989-06-13,71.5,71.87,70.25,70.25,133600,3.88965987217706,3.90978818200511,3.82165882546067,3.82165882546067,2455844.55040113,0.0,1.0
1989-06-14,71.25,72.25,70.62,71.37,63600,3.87605966283378,3.93046050020689,3.84178713528872,3.88258776331855,1169099.65123886,0.0,1.0
1989-06-15,70.25,71.0,70.12,70.75,38800,3.82165882546067,3.8624594534905,3.81458671660217,3.84885924414723,713224.31553566,0.0,1.0
1989-06-16,69.87,69.87,69.25,69.25,56600,3.80098650725889,3.80098650725889,3.76725798808757,3.76725798808757,1040425.16132264,0.0,1.0
1989-06-19,69.75,70.25,69.5,70.0,22400,3.79445840677412,3.82165882546067,3.78085819743085,3.8080586161174,411758.367731927,0.0,1.0
1989-06-20,69.37,69.87,69.25,69.37,13200,3.77378608857234,3.80098650725889,3.76725798808757,3.77378608857234,242643.323842028,0.0,1.0
1989-06-21,68.75,70.25,68.75,70.0,42900,3.74005756940102,3.82165882546067,3.74005756940102,3.8080586161174,788590.802486591,0.0,1.0
1989-06-22,68.37,68.87,68.0,68.37,23500,3.71938525119924,3.74658566988579,3.69925694137119,3.71938525119924,431978.644718762,0.0,1.0
1989-06-23,68.75,68.75,68.37,68.62,19700,3.74005756940102,3.74005756940102,3.71938525119924,3.73298546054251,362126.778764239,0.0,1.0
1989-06-26,68.25,68.87,68.25,68.75,35600,3.71285715071446,3.74658566988579,3.71285715071446,3.74005756940102,654401.691573956,0.0,1.0
1989-06-27,66.62,67.87,66.62,67.87,149900,3.6241837857963,3.69218483251268,3.6241837857963,3.69218483251268,2755472.29120607,0.0,1.0
1989-06-28,66.0,67.0,65.5,66.62,33600,3.59045526662498,3.64485610399808,3.56325484793842,3.6241837857963,617637.551597889,0.0,1.0
1989-06-29,64.62,65.87,64.5,65.75,50100,3.51538211105009,3.58338315776647,3.50885401056532,3.5768550572817,920941.706400426,0.0,1.0
1989-06-30,63.63,64.75,63.5,64.5,27200,3.46152528205071,3.52245421990859,3.45445317319221,3.50885401056532,499992.303674483,0.0,1.0
1989-07-03,63.75,64.0,63.75,63.88,28500,3.46805338253549,3.48165359187876,3.46805338253549,3.47512549139399,523888.994658924,0.0,1.0
1989-07-05,63.5,64.0,63.0,63.5,10500,3.45445317319221,3.48165359187876,3.42725275450566,3.45445317319221,193011.734874341,0.0,1.0
1989-07-06,63.13,63.5,62.88,63.5,21600,3.43432486336416,3.45445317319221,3.42072465402089,3.45445317319221,397052.711741501,0.0,1.0
1989-07-07,63.25,63.88,62.75,63.38,15500,3.44085296384893,3.47512549139399,3.41365254516238,3.44792507270744,284922.084814503,0.0,1.0
1989-07-10,63.5,63.63,63.25,63.5,8900,3.45445317319221,3.46152528205071,3.44085296384893,3.45445317319221,163600.422893489,0.0,1.0
1989-07-11,63.5,63.5,62.75,62.75,26900,3.45445317319221,3.45445317319221,3.41365254516238,3.41365254516238,494477.682678073,0.0,1.0
1989-07-12,64.75,65.0,63.5,63.75,23800,3.52245421990859,3.53605442925187,3.45445317319221,3.46805338253549,437493.265715173,0.0,1.0
1989-07-13,64.25,64.37,64.25,64.25,20000,3.49525380122204,3.50178190170681,3.49525380122204,3.49525380122204,367641.399760649,0.0,1.0
1989-07-14,64.5,64.5,64.0,64.25,27000,3.50885401056532,3.50885401056532,3.48165359187876,3.49525380122204,496315.889676876,0.0,1.0
1989-07-17,59.88,62.0,58.38,62.0,570100,3.25752214190157,3.37285191713255,3.17592088584191,3.37285191713255,10479618.1001773,0.0,1.0
1989-07-18,60.13,60.5,59.5,59.63,208300,3.27112235124484,3.29125066107289,3.23684982369979,3.24392193255829,3828985.17850717,0.0,1.0
1989-07-19,59.75,60.75,59.25,60.13,394900,3.25045003304306,3.30485087041617,3.22324961435651,3.27112235124484,7259079.43827402,0.0,1.0
1989-07-20,59.5,60.0,59.25,59.88,59100,3.23684982369979,3.26405024238634,3.22324961435651,3.25752214190157,1086380.33629272,0.0,1.0
1989-07-21,58.88,59.5,58.25,59.25,77800,3.20312130452846,3.23684982369979,3.16884877698341,3.22324961435651,1430125.04506893,0.0,1.0
1989-07-24,56.63,58.63,56.25,58.5,231800,3.08071942043897,3.18952109518519,3.06004710223719,3.18244898632668,4260963.82322593,0.0,1.0
1989-07-25,57.75,58.25,56.88,56.88,307600,3.14164835829685,3.16884877698341,3.09431962978225,3.09431962978225,5654324.72831879,0.0,1.0
1989-07-26,60.25,60.63,58.25,58.5,833300,3.27765045172962,3.2983227699314,3.16884877698341,3.18244898632668,15317778.9210274,0.0,1.0
1989-07-27,60.75,62.38,60.5,61.0,272600,3.30485087041617,3.39352423533433,3.29125066107289,3.31845107975945,5010952.27873765,0.0,1.0
1989-07-28,60.0,60.88,59.75,60.88,78800,3.26405024238634,3.31192297927467,3.25045003304306,3.31192297927467,1448507.11505696,0.0,1.0
1989-07-31,59.0,59.88,58.38,59.88,250000,3.20964940501324,3.25752214190157,3.17592088584191,3.25752214190157,4595517.49700811,0.0,1.0
1989-08-01,59.88,60.0,59.25,59.25,200400,3.25752214190157,3.26405024238634,3.22324961435651,3.22324961435651,3683766.8256017,0.0,1.0
1989-08-02,61.38,61.75,59.88,59.88,306500,3.33912339796123,3.35925170778928,3.25752214190157,3.25752214190157,5634104.45133194,0.0,1.0
1989-08-03,62.5,62.75,61.25,61.38,245400,3.40005233581911,3.41365254516238,3.33205128910272,3.33912339796123,4510959.97506316,0.0,1.0
1989-08-04,63.13,63.25,62.0,62.25,100700,3.43432486336416,3.44085296384893,3.37285191713255,3.38645212647583,1851074.44779487,0.0,1.0
1989-08-07,64.0,64.25,62.5,62.88,125900,3.48165359187876,3.49525380122204,3.40005233581911,3.42072465402089,2314302.61149329,0.0,1.0
1989-08-08,62.75,63.88,62.38,63.75,34000,3.41365254516238,3.47512549139399,3.39352423533433,3.46805338253549,624990.379593104,0.0,1.0
1989-08-09,62.75,63.0,62.38,62.88,50600,3.41365254516238,3.42725275450566,3.39352423533433,3.42072465402089,930132.741394442,0.0,1.0
1989-08-10,65.0,65.37,62.38,62.5,193000,3.53605442925187,3.55618273907992,3.39352423533433,3.40005233581911,3547739.50769026,0.0,1.0
1989-08-11,65.37,65.75,64.37,65.25,152500,3.55618273907992,3.5768550572817,3.50178190170681,3.54965463859515,2803265.67317495,0.0,1.0
1989-08-14,64.37,65.37,64.37,65.37,28200,3.50178190170681,3.55618273907992,3.50178190170681,3.55618273907992,518374.373662516,0.0,1.0
1989-08-15,63.5,64.75,63.38,64.62,51100,3.45445317319221,3.52245421990859,3.44792507270744,3.51538211105009,939323.776388458,0.0,1.0
1989-08-16,63.5,64.0,63.5,63.5,24600,3.45445317319221,3.48165359187876,3.45445317319221,3.45445317319221,452198.921705598,0.0,1.0
1989-08-17,62.0,63.63,61.75,63.5,55700,3.37285191713255,3.46152528205071,3.35925170778928,3.45445317319221,1023881.29833341,0.0,1.0
1989-08-18,60.63,61.5,60.5,61.5,38200,3.2983227699314,3.345651498446,3.29125066107289,3.345651498446,702195.073542839,0.0,1.0
1989-08-21,58.5,61.0,58.5,61.0,119400,3.18244898632668,3.31845107975945,3.18244898632668,3.31845107975945,2194819.15657108,0.0,1.0
1989-08-22,58.75,58.88,58.0,58.75,65700,3.19604919566996,3.20312130452846,3.15524856764013,3.19604919566996,1207701.99821373,0.0,1.0
1989-08-23,60.25,60.25,59.0,59.0,55800,3.27765045172962,3.27765045172962,3.20964940501324,3.20964940501324,1025719.50533221,0.0,1.0
1989-08-24,60.88,61.0,60.0,60.0,52300,3.31192297927467,3.31845107975945,3.26405024238634,3.26405024238634,961382.260374098,0.0,1.0
1989-08-25,60.5,61.13,60.5,61.0,19500,3.29125066107289,3.32552318861795,3.29125066107289,3.31845107975945,358450.364766633,0.0,1.0
1989-08-28,60.25,60.5,60.0,60.0,6200,3.30757091228483,3.32129527291671,3.29384655165294,3.29384655165294,112937.865855749,0.55,1.0
1989-08-29,60.88,61.25,59.88,60.0,34000,3.34215630107718,3.36246835481237,3.28725885854963,3.29384655165294,619336.683725074,0.0,1.0
1989-08-30,60.63,61.13,60.5,60.88,31900,3.32843194044529,3.35588066170907,3.32129527291671,3.34215630107718,581083.535612643,0.0,1.0
1989-08-31,60.5,60.5,60.0,60.5,8000,3.32129527291671,3.32129527291671,3.29384655165294,3.32129527291671,145726.278523547,0.0,1.0
1989-09-01,60.5,60.63,60.25,60.25,18900,3.32129527291671,3.32843194044529,3.30757091228483,3.30757091228483,344278.333011879,0.0,1.0
1989-09-05,59.75,60.25,59.5,60.25,14700,3.28012219102105,3.30757091228483,3.26639783038916,3.30757091228483,267772.036787017,0.0,1.0
1989-09-06,60.5,60.5,59.63,60.0,68200,3.32129527291671,3.32129527291671,3.27353449791775,3.29384655165294,1242316.52441324,0.0,1.0
1989-09-07,60.5,60.63,60.25,60.25,54800,3.32129527291671,3.32843194044529,3.30757091228483,3.30757091228483,998225.007886296,0.0,1.0
1989-09-08,60.38,60.5,59.88,60.25,28700,3.31470757981341,3.32129527291671,3.28725885854963,3.30757091228483,522793.024203223,0.0,1.0
1989-09-11,60.38,60.63,60.13,60.13,11800,3.31470757981341,3.32843194044529,3.30098321918152,3.30098321918152,214946.260822231,0.0,1.0
1989-09-12,60.63,60.75,60.25,60.25,12400,3.32843194044529,3.3350196335486,3.30757091228483,3.30757091228483,225875.731711498,0.0,1.0
1989-09-13,60.5,60.75,60.38,60.5,61500,3.32129527291671,3.3350196335486,3.31470757981341,3.32129527291671,1120270.76614977,0.0,1.0
1989-09-14,59.38,60.13,59.0,60.0,38800,3.25981013728586,3.30098321918152,3.23894910912539,3.29384655165294,706772.450839201,0.0,1.0
1989-09-15,59.88,60.0,59.0,59.13,138100,3.28725885854963,3.29384655165294,3.23894910912539,3.24608577665397,2515599.88301273,0.0,1.0
1989-09-18,61.38,61.5,59.75,60.0,104200,3.36960502234096,3.37619271544426,3.28012219102105,3.29384655165294,1898084.77776919,0.0,1.0
1989-09-19,63.25,63.25,60.75,61.25,245700,3.47226323986747,3.47226323986747,3.3350196335486,3.36246835481237,4475618.32915443,0.0,1.0
1989-09-20,63.5,64.0,62.5,62.5,206000,3.48598760049936,3.51343632176313,3.43109015797181,3.43109015797181,3752451.67198133,0.0,1.0
1989-09-21,62.63,63.5,62.63,63.5,34400,3.43822682550039,3.48598760049936,3.43822682550039,3.48598760049936,626622.997651251,0.0,1.0
1989-09-22,57.5,60.5,57.5,60.5,548100,3.15660294533407,3.32129527291671,3.15660294533407,3.32129527291671,9984071.65734448,0.0,1.0
1989-09-25,56.75,58.25,56.5,56.75,79300,3.1154298634384,3.19777602722973,3.10170550280652,3.1154298634384,1444511.73586466,0.0,1.0
1989-09-26,55.5,57.25,55.5,57.0,44100,3.04680806027897,3.14287858470218,3.04680806027897,3.12915422407029,803316.110361051,0.0,1.0
1989-09-27,57.13,57.13,55.63,55.75,52200,3.13629089159887,3.13629089159887,3.05394472780755,3.06053242091086,950863.967366143,0.0,1.0
1989-09-28,57.0,57.75,56.25,57.75,45100,3.12915422407029,3.17032730596595,3.08798114217463,3.17032730596595,821531.895176495,0.0,1.0
1989-09-29,57.5,57.5,57.13,57.38,72600,3.15660294533407,3.15660294533407,3.13629089159887,3.15001525223076,1322465.97760118,0.0,1.0
1989-10-02,57.5,57.63,57.0,57.5,28900,3.15660294533407,3.16373961286265,3.12915422407029,3.15660294533407,526436.181166312,0.0,1.0
1989-10-03,56.5,57.75,56.0,57.75,87700,3.10170550280652,3.17032730596595,3.07425678154274,3.17032730596595,1597524.32831438,0.0,1.0
1989-10-04,56.5,56.5,56.0,56.13,33900,3.10170550280652,3.10170550280652,3.07425678154274,3.08139344907132,617515.105243529,0.0,1.0
1989-10-05,56.38,57.13,56.25,56.25,23300,3.09511780970321,3.13629089159887,3.08798114217463,3.08798114217463,424427.78619983,0.0,1.0
1989-10-06,56.75,57.25,56.25,56.38,34100,3.1154298634384,3.14287858470218,3.08798114217463,3.09511780970321,621158.262206619,0.0,1.0
1989-10-09,56.63,56.88,56.63,56.75,34600,3.1088421703351,3.12256653096699,3.1088421703351,3.1154298634384,630266.154614339,0.0,1.0
1989-10-10,55.25,56.38,55.25,56.38,24600,3.03308369964708,3.09511780970321,3.03308369964708,3.09511780970321,448108.306459906,0.0,1.0
1989-10-11,54.0,55.25,53.5,55.25,88100,2.96446189648764,3.03308369964708,2.93701317522387,3.03308369964708,1604810.64224056,0.0,1.0
1989-10-12,52.0,54.25,51.63,54.25,177600,2.85466701143255,2.97818625711953,2.83435495769735,2.97818625711953,3235123.38322273,0.0,1.0
1989-10-13,51.75,52.63,51.75,52.0,88500,2.84094265080066,2.8892524002249,2.84094265080066,2.85466701143255,1612096.95616674,0.0,1.0
1989-10-16,51.75,52.0,51.13,51.5,222600,2.84094265080066,2.85466701143255,2.80690623643358,2.82721829016877,4054833.69991769,0.0,1.0
1989-10-17,51.75,52.13,51.5,52.0,47400,2.84094265080066,2.86180367896113,2.82721829016877,2.85466701143255,863428.200252014,0.0,1.0
1989-10-18,51.75,52.0,51.63,51.88,20000,2.84094265080066,2.85466701143255,2.83435495769735,2.84807931832924,364315.696308867,0.0,1.0
1989-10-19,53.13,53.25,51.75,52.0,59800,2.91670112148868,2.92328881459198,2.84094265080066,2.85466701143255,1089303.93196351,0.0,1.0
1989-10-20,52.63,53.13,52.63,53.13,12800,2.8892524002249,2.91670112148868,2.8892524002249,2.91670112148868,233162.045637675,0.0,1.0
1989-10-23,51.75,52.5,51.63,52.5,111800,2.84094265080066,2.88211573269632,2.83435495769735,2.88211573269632,2036524.74236656,0.0,1.0
1989-10-24,51.25,51.63,51.0,51.63,55400,2.81349392953689,2.83435495769735,2.799769568905,2.83435495769735,1009154.47877556,0.0,1.0
1989-10-25,51.0,51.75,50.75,51.0,71800,2.799769568905,2.84094265080066,2.78604520827311,2.799769568905,1307893.34974883,0.0,1.0
1989-10-26,49.88,50.63,49.63,50.5,80900,2.73828443327414,2.7794575151698,2.72456007264226,2.77232084764122,1473656.99156937,0.0,1.0
1989-10-27,48.88,50.13,48.63,50.13,52900,2.68338699074659,2.75200879390603,2.66966263011471,2.75200879390603,963615.016736954,0.0,1.0
1989-10-30,48.25,49.25,48.25,48.88,32500,2.64880160195424,2.70369904448179,2.64880160195424,2.68338699074659,592013.006501908,0.0,1.0
1989-10-31,49.5,49.5,48.5,48.5,43500,2.71742340511367,2.71742340511367,2.66252596258613,2.66252596258613,792386.639471786,0.0,1.0
1989-11-01,49.25,49.75,49.25,49.5,21200,2.70369904448179,2.73114776574556,2.70369904448179,2.71742340511367,386174.638087398,0.0,1.0
1989-11-02,49.0,49.38,49.0,49.38,25500,2.6899746838499,2.71083571201037,2.6899746838499,2.71083571201037,464502.512793805,0.0,1.0
1989-11-03,48.25,49.25,48.25,49.0,43600,2.64880160195424,2.70369904448179,2.64880160195424,2.6899746838499,794208.217953329,0.0,1.0
1989-11-06,48.13,48.25,48.13,48.25,21500,2.64221390885093,2.64880160195424,2.64221390885093,2.64880160195424,391639.373532032,0.0,1.0
1989-11-07,49.0,49.13,48.0,48.25,28700,2.6899746838499,2.69711135137848,2.63507724132235,2.64880160195424,522793.024203224,0.0,1.0
1989-11-08,49.38,49.75,49.0,49.0,138800,2.71083571201037,2.73114776574556,2.6899746838499,2.6899746838499,2528350.93238353,0.0,1.0
1989-11-09,49.5,49.75,49.25,49.5,34000,2.71742340511367,2.73114776574556,2.70369904448179,2.71742340511367,619336.683725075,0.0,1.0
1989-11-10,49.63,49.75,49.5,49.75,5800,2.72456007264226,2.73114776574556,2.71742340511367,2.73114776574556,105651.551929571,0.0,1.0
1989-11-13,50.5,50.5,49.5,49.63,32200,2.77232084764122,2.77232084764122,2.71742340511367,2.72456007264226,586548.271057276,0.0,1.0
1989-11-14,50.88,51.13,50.75,51.0,71600,2.79318187580169,2.80690623643358,2.78604520827311,2.799769568905,1304250.19278574,0.0,1.0
1989-11-15,51.63,51.75,51.0,51.0,29100,2.83435495769735,2.84094265080066,2.799769568905,2.799769568905,530079.338129402,0.0,1.0
1989-11-16,51.5,51.63,51.5,51.63,4100,2.82721829016877,2.83435495769735,2.82721829016877,2.83435495769735,74684.7177433177,0.0,1.0
1989-11-17,51.25,51.63,51.25,51.63,13200,2.81349392953689,2.83435495769735,2.81349392953689,2.83435495769735,240448.359563852,0.0,1.0
1989-11-20,50.63,51.13,50.63,51.13,56200,2.7794575151698,2.80690623643358,2.7794575151698,2.80690623643358,1023727.10662792,0.0,1.0
1989-11-21,50.38,50.63,50.25,50.63,16700,2.76573315453792,2.7794575151698,2.75859648700934,2.7794575151698,304203.606417904,0.0,1.0
1989-11-22,50.25,50.38,49.75,50.38,12400,2.75859648700934,2.76573315453792,2.73114776574556,2.76573315453792,225875.731711497,0.0,1.0
1989-11-24,50.63,50.63,50.25,50.38,19000,2.7794575151698,2.7794575151698,2.75859648700934,2.76573315453792,346099.911493424,0.0,1.0
1989-11-27,50.38,50.5,49.75,50.13,17500,2.79592674792807,2.80258635907835,2.76096378938907,2.78205255803164,315333.726340774,0.55,1.0
1989-11-28,50.63,50.88,50.38,50.38,12800,2.8098009378245,2.82367512772092,2.79592674792807,2.79592674792807,230644.09698068,0.0,1.0
1989-11-29,50.63,50.63,50.13,50.25,80600,2.8098009378245,2.8098009378245,2.78205255803164,2.78871216918193,1452337.04817522,0.0,1.0
1989-11-30,51.25,51.25,50.5,50.63,48800,2.84420892876764,2.84420892876764,2.80258635907835,2.8098009378245,879330.619738843,0.0,1.0
1989-12-01,51.63,51.63,51.25,51.25,16100,2.86529769741021,2.86529769741021,2.84420892876764,2.84420892876764,290107.028233512,0.0,1.0
1989-12-04,51.75,52.13,51.75,52.0,8100,2.87195730856049,2.89304607720306,2.87195730856049,2.88583149845692,145954.467620587,0.0,1.0
1989-12-05,51.5,51.88,51.38,51.88,12900,2.85808311866406,2.87917188730663,2.85142350751378,2.87917188730663,232446.003988342,0.0,1.0
1989-12-06,51.5,51.5,51.0,51.5,35500,2.85808311866406,2.85808311866406,2.83033473887121,2.85808311866406,639676.987719857,0.0,1.0
1989-12-07,51.25,51.75,51.25,51.5,47600,2.84420892876764,2.87195730856049,2.84420892876764,2.85808311866406,857707.735646904,0.0,1.0
1989-12-08,52.5,52.5,51.38,51.5,51500,2.91357987824977,2.91357987824977,2.85142350751378,2.85808311866406,927982.108945708,0.0,1.0
1989-12-11,52.75,53.0,52.0,52.0,37100,2.9274540681462,2.94132825804263,2.88583149845692,2.88583149845692,668507.499842441,0.0,1.0
1989-12-12,52.25,52.63,52.0,52.5,8400,2.89970568835335,2.92079445699592,2.88583149845692,2.91357987824977,151360.188643571,0.0,1.0
1989-12-13,52.13,52.25,51.75,52.0,29100,2.89304607720306,2.89970568835335,2.87195730856049,2.88583149845692,524354.939229516,0.0,1.0
1989-12-14,52.0,52.25,51.5,52.25,137100,2.88583149845692,2.89970568835335,2.85808311866406,2.89970568835335,2470414.50750401,0.0,1.0
1989-12-15,51.63,52.25,51.25,52.25,41400,2.86529769741021,2.89970568835335,2.84420892876764,2.89970568835335,745989.501171887,0.0,1.0
1989-12-18,50.75,51.75,50.25,51.75,7500,2.81646054897478,2.87195730856049,2.78871216918193,2.87195730856049,135143.025574618,0.0,1.0
1989-12-19,49.5,50.5,49.5,50.5,11200,2.74708959949264,2.80258635907835,2.74708959949264,2.80258635907835,201813.584858096,0.0,1.0
1989-12-20,49.25,49.75,49.0,49.75,123600,2.73321540959622,2.76096378938907,2.71934121969979,2.76096378938907,2227157.06146969,0.0,1.0
1989-12-21,49.88,50.0,49.25,49.38,74600,2.76817836813521,2.7748379792855,2.73321540959622,2.74042998834236,1344222.62771553,0.0,1.0
1989-12-22,49.75,50.0,49.75,49.88,8300,2.76096378938907,2.7748379792855,2.76096378938907,2.76817836813521,149558.28163591,0.0,1.0
1989-12-26,49.63,49.75,49.63,49.63,3700,2.75430417823879,2.76096378938907,2.75430417823879,2.75430417823879,66670.5592834779,0.0,1.0
1989-12-27,49.75,49.75,49.5,49.5,27600,2.76096378938907,2.76096378938907,2.74708959949264,2.74708959949264,497326.334114592,0.0,1.0
1989-12-28,50.5,50.88,49.75,50.0,21800,2.80258635907835,2.82367512772092,2.76096378938907,2.7748379792855,392815.727670222,0.0,1.0
1989-12-29,50.75,50.75,50.25,50.25,21500,2.81646054897478,2.81646054897478,2.78871216918193,2.78871216918193,387410.006647237,0.0,1.0
1990-01-02,51.5,51.63,50.75,50.75,10100,2.85808311866406,2.86529769741021,2.81646054897478,2.81646054897478,181992.607773818,0.0,1.0
1990-01-03,51.0,51.25,50.88,51.25,20500,2.83033473887121,2.84420892876764,2.82367512772092,2.84420892876764,369390.936570621,0.0,1.0
1990-01-04,51.5,51.75,50.88,51.0,236700,2.85808311866406,2.87195730856049,2.82367512772092,2.83033473887121,4265113.88713493,0.0,1.0
1990-01-05,51.13,51.5,50.75,51.5,26800,2.83754931761735,2.85808311866406,2.81646054897478,2.85808311866406,482911.0780533,0.0,1.0
1990-01-08,51.25,51.63,51.0,51.0,135200,2.84420892876764,2.86529769741021,2.83033473887121,2.83033473887121,2436178.27435843,0.0,1.0
1990-01-09,50.63,51.75,50.63,51.25,176800,2.8098009378245,2.87195730856049,2.8098009378245,2.84420892876764,3185771.58954564,0.0,1.0
1990-01-10,50.25,50.88,50.0,50.75,98700,2.78871216918193,2.82367512772092,2.7748379792855,2.81646054897478,1778482.21656196,0.0,1.0
1990-01-11,50.63,50.63,50.13,50.25,54400,2.8098009378245,2.8098009378245,2.78205255803164,2.78871216918193,980237.412167891,0.0,1.0
1990-01-12,49.75,50.13,49.5,50.13,12500,2.76096378938907,2.78205255803164,2.74708959949264,2.78205255803164,225238.375957696,0.0,1.0
1990-01-15,48.75,49.0,48.5,49.0,42200,2.70546702980336,2.71934121969979,2.69159283990693,2.71934121969979,760404.757233181,0.0,1.0
1990-01-16,49.5,49.5,48.13,48.38,30800,2.74708959949264,2.74708959949264,2.67105903886022,2.68493322875665,554987.358359763,0.0,1.0
1990-01-17,49.13,50.0,49.13,49.75,19100,2.72655579844593,2.7748379792855,2.72655579844593,2.76096378938907,344164.238463359,0.0,1.0
1990-01-18,49.0,49.38,48.25,49.13,9300,2.71934121969979,2.74042998834236,2.67771865001051,2.72655579844593,167577.351712526,0.0,1.0
1990-01-19,49.0,49.25,48.75,49.25,27400,2.71934121969979,2.73321540959622,2.70546702980336,2.73321540959622,493722.520099269,0.0,1.0
1990-01-22,48.0,49.0,48.0,48.88,53100,2.66384446011408,2.71934121969979,2.66384446011408,2.7126816085495,956812.621068291,0.0,1.0
1990-01-23,47.13,48.0,47.13,48.0,60500,2.61556227927451,2.66384446011408,2.61556227927451,2.66384446011408,1090153.73963525,0.0,1.0
1990-01-24,47.38,47.5,45.75,46.75,52700,2.62943646917094,2.63609608032122,2.53897675104623,2.59447351063194,949604.993037645,0.0,1.0
1990-01-25,47.38,48.0,47.25,47.5,39400,2.62943646917094,2.66384446011408,2.6222218904248,2.63609608032122,709951.361018657,0.0,1.0
1990-01-26,47.88,47.88,47.25,47.38,10000,2.65718484896379,2.65718484896379,2.6222218904248,2.62943646917094,180190.700766157,0.0,1.0
1990-01-29,47.38,48.0,47.25,47.5,26400,2.62943646917094,2.66384446011408,2.6222218904248,2.63609608032122,475703.450022653,0.0,1.0
1990-01-30,47.5,47.75,47.13,47.63,10400,2.63609608032122,2.64997027021765,2.61556227927451,2.64331065906737,187398.328796803,0.0,1.0
1990-01-31,48.5,48.5,47.63,47.75,5800,2.69159283990693,2.69159283990693,2.64331065906737,2.64997027021765,104510.606444371,0.0,1.0
1990-02-01,48.75,48.75,48.5,48.75,9200,2.70546702980336,2.70546702980336,2.69159283990693,2.70546702980336,165775.444704864,0.0,1.0
1990-02-02,49.63,50.0,48.63,49.0,17200,2.75430417823879,2.7748379792855,2.69880741865308,2.71934121969979,309928.005317789,0.0,1.0
1990-02-05,49.63,51.25,49.38,49.63,29000,2.75430417823879,2.84420892876764,2.74042998834236,2.75430417823879,522553.032221854,0.0,1.0
1990-02-06,49.0,49.5,48.88,49.5,13300,2.71934121969979,2.74708959949264,2.7126816085495,2.74708959949264,239653.632018988,0.0,1.0
1990-02-07,48.0,48.75,48.0,48.75,7000,2.66384446011408,2.70546702980336,2.66384446011408,2.70546702980336,126133.49053631,0.0,1.0
1990-02-08,47.88,48.25,47.75,48.25,32500,2.65718484896379,2.67771865001051,2.64997027021765,2.67771865001051,585619.77749001,0.0,1.0
1990-02-09,47.25,47.75,47.13,47.38,27200,2.6222218904248,2.64997027021765,2.61556227927451,2.62943646917094,490118.706083945,0.0,1.0
1990-02-12,46.63,47.13,46.5,47.13,19300,2.58781389948166,2.61556227927451,2.58059932073551,2.61556227927451,347768.052478682,0.0,1.0
1990-02-13,45.88,46.38,45.88,46.38,16200,2.54619132979237,2.57393970958523,2.54619132979237,2.57393970958523,291908.935241174,0.0,1.0
1990-02-14,45.75,46.38,45.63,46.0,101900,2.53897675104623,2.57393970958523,2.53231713989595,2.55285094094266,1836143.24080714,0.0,1.0
1990-02-15,46.38,46.5,45.63,45.75,54500,2.57393970958523,2.58059932073551,2.53231713989595,2.53897675104623,982039.319175553,0.0,1.0
1990-02-16,45.75,46.5,45.75,46.5,22200,2.53897675104623,2.58059932073551,2.53897675104623,2.58059932073551,400023.355700868,0.0,1.0
1990-02-20,45.38,45.88,44.75,45.88,30000,2.51844294999952,2.54619132979237,2.48347999146052,2.54619132979237,540572.10229847,0.0,1.0
1990-02-21,45.88,46.0,45.0,45.0,94500,2.54619132979237,2.55285094094266,2.49735418135695,2.49735418135695,1702802.12224018,0.0,1.0
1990-02-22,46.13,46.25,45.75,45.88,295700,2.5600655196888,2.56672513083909,2.53897675104623,2.54619132979237,5328239.02165525,0.0,1.0
1990-02-23,45.38,45.63,45.38,45.63,37200,2.54896616777166,2.56300851113752,2.54896616777166,2.56300851113752,662282.62318436,0.55,1.0
1990-02-26,45.13,45.5,44.5,45.5,22000,2.5349238244058,2.55570649258727,2.49953711912382,2.55570649258727,391672.519087524,0.0,1.0
1990-02-27,46.25,46.25,45.0,45.0,61400,2.59783352268487,2.59783352268487,2.52762180585555,2.52762180585555,1093122.39418064,0.0,1.0
1990-02-28,47.13,47.38,45.88,45.88,60000,2.64726257133271,2.66130491469857,2.57705085450339,2.57705085450339,1068197.77932961,0.0,1.0
1990-03-01,47.75,48.0,46.63,46.88,33300,2.68208758288005,2.69612992624592,2.61917788460098,2.63322022796684,592849.767527935,0.0,1.0
1990-03-02,47.88,48.0,47.38,47.88,52300,2.6893896014303,2.69612992624592,2.66130491469857,2.6893896014303,931112.39764898,0.0,1.0
1990-03-05,47.5,48.0,47.5,48.0,25800,2.66804523951419,2.69612992624592,2.66804523951419,2.69612992624592,459325.045111733,0.0,1.0
1990-03-06,48.0,48.0,47.25,47.75,62400,2.69612992624592,2.69612992624592,2.65400289614832,2.68208758288005,1110925.6905028,0.0,1.0
1990-03-07,47.38,48.0,47.25,48.0,27000,2.66130491469857,2.69612992624592,2.65400289614832,2.69612992624592,480689.000698326,0.0,1.0
1990-03-08,47.13,47.38,46.88,47.13,28900,2.64726257133271,2.66130491469857,2.63322022796684,2.64726257133271,514515.26371043,0.0,1.0
1990-03-09,46.38,47.38,46.13,47.38,16200,2.60513554123512,2.66130491469857,2.59109319786925,2.66130491469857,288413.400418995,0.0,1.0
1990-03-12,46.38,46.5,46.25,46.25,4100,2.60513554123512,2.61187586605073,2.59783352268487,2.59783352268487,72993.5149208568,0.0,1.0
1990-03-13,46.0,46.25,46.0,46.13,3400,2.583791179319,2.59783352268487,2.583791179319,2.59109319786925,60531.2074953448,0.0,1.0
1990-03-14,45.5,45.75,45.13,45.75,9200,2.55570649258727,2.56974883595314,2.5349238244058,2.56974883595314,163790.326163874,0.0,1.0
1990-03-15,46.63,46.75,45.75,45.75,37000,2.61917788460098,2.62591820941659,2.56974883595314,2.56974883595314,658721.963919928,0.0,1.0
1990-03-16,46.63,46.75,46.5,46.75,52500,2.61917788460098,2.62591820941659,2.61187586605073,2.62591820941659,934673.056913411,0.0,1.0
1990-03-19,47.25,47.25,46.38,46.5,38900,2.65400289614832,2.65400289614832,2.60513554123512,2.61187586605073,692548.226932033,0.0,1.0
1990-03-20,46.63,47.25,46.63,47.25,9400,2.61917788460098,2.65400289614832,2.61917788460098,2.65400289614832,167350.985428306,0.0,1.0
1990-03-21,46.5,46.75,46.25,46.63,19200,2.61187586605073,2.62591820941659,2.59783352268487,2.61917788460098,341823.289385476,0.0,1.0
1990-03-22,46.25,46.5,46.25,46.5,25100,2.59783352268487,2.61187586605073,2.59783352268487,2.61187586605073,446862.737686221,0.0,1.0
1990-03-23,46.5,46.75,46.5,46.5,16100,2.61187586605073,2.62591820941659,2.61187586605073,2.61187586605073,286633.07078678,0.0,1.0
1990-03-26,46.25,46.88,46.25,46.75,90200,2.59783352268487,2.63322022796684,2.59783352268487,2.62591820941659,1605857.32825885,0.0,1.0
1990-03-27,46.13,46.25,46.0,46.25,7800,2.59109319786925,2.59783352268487,2.583791179319,2.59783352268487,138865.71131285,0.0,1.0
1990-03-28,45.75,46.0,45.75,46.0,4300,2.56974883595314,2.583791179319,2.56974883595314,2.583791179319,76554.1741852889,0.0,1.0
1990-03-29,46.13,46.25,45.5,45.5,19900,2.59109319786925,2.59783352268487,2.55570649258727,2.55570649258727,354285.596810988,0.0,1.0
1990-03-30,46.63,46.63,46.0,46.0,40700,2.61917788460098,2.61917788460098,2.583791179319,2.583791179319,724594.160311921,0.0,1.0
1990-04-02,46.0,46.38,45.88,46.38,93700,2.583791179319,2.60513554123512,2.57705085450339,2.60513554123512,1668168.86538641,0.0,1.0
1990-04-03,47.13,47.25,46.0,46.0,17200,2.64726257133271,2.65400289614832,2.583791179319,2.583791179319,306216.696741156,0.0,1.0
1990-04-04,48.25,48.38,47.0,47.25,83900,2.71017226961178,2.71747428816203,2.63996055278246,2.65400289614832,1493696.56142924,0.0,1.0
1990-04-05,48.38,48.88,48.25,48.25,18400,2.71747428816203,2.74555897489376,2.71017226961178,2.71017226961178,327580.652327748,0.0,1.0
1990-04-06,47.75,48.13,47.38,47.75,11600,2.68208758288005,2.70343194479616,2.66130491469857,2.68208758288005,206518.237337059,0.0,1.0
1990-04-09,48.0,48.38,48.0,48.0,14500,2.69612992624592,2.71747428816203,2.69612992624592,2.69612992624592,258147.796671323,0.0,1.0
1990-04-10,49.5,49.5,48.25,48.25,44400,2.7803839864411,2.7803839864411,2.71017226961178,2.71017226961178,790466.356703914,0.0,1.0
1990-04-11,51.0,51.25,49.75,49.75,69800,2.86463804663629,2.87868039000215,2.79442632980696,2.79442632980696,1242670.08328678,0.0,1.0
1990-04-12,51.0,51.13,50.88,50.88,41200,2.86463804663629,2.87194006518653,2.85789772182067,2.85789772182067,733495.808473,0.0,1.0
1990-04-16,50.0,51.13,50.0,51.0,35200,2.80846867317283,2.87194006518653,2.80846867317283,2.86463804663629,626676.030540039,0.0,1.0
1990-04-17,50.25,50.25,49.25,49.5,23200,2.82251101653869,2.82251101653869,2.76634164307524,2.7803839864411,413036.474674117,0.0,1.0
1990-04-18,49.63,50.25,49.63,50.25,37900,2.78768600499135,2.82251101653869,2.78768600499135,2.82251101653869,674744.930609872,0.0,1.0
1990-04-19,49.5,49.5,49.38,49.5,8200,2.7803839864411,2.7803839864411,2.77364366162549,2.7803839864411,145987.029841714,0.0,1.0
1990-04-20,49.25,49.38,49.13,49.25,32200,2.76634164307524,2.77364366162549,2.75960131825962,2.76634164307524,573266.141573558,0.0,1.0
1990-04-23,48.88,50.0,48.75,49.0,59500,2.74555897489376,2.80846867317283,2.73825695634351,2.75229929970937,1059296.13116853,0.0,1.0
1990-04-24,48.5,49.13,48.5,48.88,20700,2.72421461297764,2.75960131825962,2.72421461297764,2.74555897489376,368528.233868717,0.0,1.0
1990-04-25,48.38,48.63,48.38,48.63,1600,2.71747428816203,2.73151663152789,2.71747428816203,2.73151663152789,28485.2741154563,0.0,1.0
1990-04-26,47.25,48.5,47.25,48.5,23000,2.65400289614832,2.72421461297764,2.65400289614832,2.72421461297764,409475.815409685,0.0,1.0
1990-04-27,46.38,47.13,46.0,47.13,15300,2.60513554123512,2.64726257133271,2.583791179319,2.64726257133271,272390.433729051,0.0,1.0
1990-04-30,46.5,46.5,46.0,46.25,109500,2.61187586605073,2.61187586605073,2.583791179319,2.59783352268487,1949460.94727654,0.0,1.0
1990-05-01,46.25,46.63,46.25,46.63,15600,2.59783352268487,2.61917788460098,2.59783352268487,2.61917788460098,277731.422625699,0.0,1.0
1990-05-02,46.25,46.25,45.75,46.13,9800,2.59783352268487,2.59783352268487,2.56974883595314,2.59109319786925,174472.30395717,0.0,1.0
1990-05-03,47.13,47.5,46.5,46.5,21900,2.64726257133271,2.66804523951419,2.61187586605073,2.61187586605073,389892.189455308,0.0,1.0
1990-05-04,47.0,47.25,46.75,47.25,24200,2.63996055278246,2.65400289614832,2.62591820941659,2.65400289614832,430839.770996277,0.0,1.0
1990-05-07,47.5,47.5,47.0,47.25,134800,2.66804523951419,2.66804523951419,2.63996055278246,2.65400289614832,2399884.34422719,0.0,1.0
1990-05-08,47.25,47.38,47.0,47.25,18900,2.65400289614832,2.66130491469857,2.63996055278246,2.65400289614832,336482.300488828,0.0,1.0
1990-05-09,47.13,47.38,47.0,47.0,10700,2.64726257133271,2.66130491469857,2.63996055278246,2.63996055278246,190495.270647114,0.0,1.0
1990-05-10,46.5,47.0,46.5,46.88,35200,2.61187586605073,2.63996055278246,2.61187586605073,2.63322022796684,626676.03054004,0.0,1.0
1990-05-11,47.13,47.38,46.5,46.5,50400,2.64726257133271,2.66130491469857,2.61187586605073,2.61187586605073,897286.134636874,0.0,1.0
1990-05-14,48.88,49.25,47.38,47.38,34300,2.74555897489376,2.76634164307524,2.66130491469857,2.66130491469857,610653.063850095,0.0,1.0
1990-05-15,48.88,49.0,48.5,48.88,34700,2.74555897489376,2.75229929970937,2.72421461297764,2.74555897489376,617774.382378959,0.0,1.0
1990-05-16,49.0,49.38,48.75,48.88,28200,2.75229929970937,2.77364366162549,2.73825695634351,2.74555897489376,502052.956284918,0.0,1.0
1990-05-17,49.0,49.38,49.0,49.13,8000,2.75229929970937,2.77364366162549,2.75229929970937,2.75960131825962,142426.370577282,0.0,1.0
1990-05-18,49.0,49.0,48.38,48.75,10000,2.75229929970937,2.75229929970937,2.71747428816203,2.73825695634351,178032.963221602,0.0,1.0
1990-05-21,49.5,49.75,48.75,49.0,11800,2.7803839864411,2.79442632980696,2.73825695634351,2.75229929970937,210078.896601491,0.0,1.0
1990-05-22,49.0,49.5,48.63,49.25,10400,2.75229929970937,2.7803839864411,2.73151663152789,2.76634164307524,185154.281750466,0.0,1.0
1990-05-23,49.5,49.5,48.75,49.13,10500,2.7803839864411,2.7803839864411,2.73825695634351,2.75960131825962,186934.611382682,0.0,1.0
1990-05-24,50.0,50.38,49.5,49.75,119200,2.80846867317283,2.82981303508894,2.7803839864411,2.79442632980696,2122152.9216015,0.0,1.0
1990-05-25,48.5,49.25,48.5,49.13,6100,2.75510776838254,2.79771252768743,2.75510776838254,2.79089576619865,107382.369355986,0.55,1.0
1990-05-29,50.25,50.25,48.38,48.38,28600,2.85451887342728,2.85451887342728,2.74829100689376,2.74829100689376,503464.879275605,0.0,1.0
1990-05-30,51.13,51.5,50.38,50.5,47100,2.90450845767834,2.92552680560208,2.86190369837346,2.86872045986224,829132.72076507,0.0,1.0
1990-05-31,50.38,50.63,50.13,50.63,23700,2.86190369837346,2.87610528480842,2.84770211193849,2.87610528480842,417206.910448665,0.0,1.0
1990-06-01,50.75,51.0,50.5,50.5,14100,2.8829220462972,2.89712363273216,2.86872045986224,2.86872045986224,248211.706216295,0.0,1.0
1990-06-04,50.63,51.38,50.5,50.63,115700,2.87610528480842,2.9187100441133,2.86872045986224,2.87610528480842,2036744.28434222,0.0,1.0
1990-06-05,53.0,54.0,51.63,51.63,179100,3.01073632421185,3.0675426699517,2.93291163054826,2.93291163054826,3152816.77896017,0.0,1.0
1990-06-06,54.25,55.0,53.0,53.0,86800,3.08174425638666,3.12434901569155,3.01073632421185,3.01073632421185,1527998.30493435,0.0,1.0
1990-06-07,53.38,54.75,52.88,54.75,52900,3.03232273559299,3.11014742925658,3.00391956272307,3.11014742925658,931233.989988796,0.0,1.0
1990-06-08,53.25,53.25,53.0,53.0,11700,3.02493791064681,3.02493791064681,3.01073632421185,3.01073632421185,205962.905158202,0.0,1.0
1990-06-11,53.38,53.5,53.0,53.0,17700,3.03232273559299,3.03913949708178,3.01073632421185,3.01073632421185,311584.907803435,0.0,1.0
1990-06-12,54.38,54.5,53.75,53.75,19500,3.08912908133284,3.09594584282162,3.05334108351674,3.05334108351674,343271.508597004,0.0,1.0
1990-06-13,55.5,55.5,54.5,54.5,50600,3.15275218856147,3.15275218856147,3.09594584282162,3.09594584282162,890745.555641455,0.0,1.0
1990-06-14,55.0,55.25,54.75,55.25,48900,3.12434901569155,3.13855060212651,3.11014742925658,3.13855060212651,860819.321558638,0.0,1.0
1990-06-15,54.63,55.13,54.63,54.88,53500,3.1033306677678,3.13173384063773,3.1033306677678,3.11753225420276,941796.190253318,0.0,1.0
1990-06-18,53.88,54.75,53.88,54.75,20100,3.06072590846292,3.11014742925658,3.06072590846292,3.11014742925658,353833.708861526,0.0,1.0
1990-06-19,53.38,54.0,53.25,53.75,34300,3.03232273559299,3.0675426699517,3.02493791064681,3.05334108351674,603805.781788577,0.0,1.0
1990-06-20,53.38,53.63,53.25,53.38,12700,3.03232273559299,3.04652432202796,3.02493791064681,3.03232273559299,223566.572265741,0.0,1.0
1990-06-21,53.5,53.63,53.38,53.5,36000,3.03913949708178,3.04652432202796,3.03232273559299,3.03913949708178,633732.01587139,0.0,1.0
1990-06-22,53.0,53.5,53.0,53.5,23100,3.01073632421185,3.03913949708178,3.01073632421185,3.03913949708178,406644.710184143,0.0,1.0
1990-06-25,52.25,53.0,52.25,53.0,10000,2.96813156490697,3.01073632421185,2.96813156490697,3.01073632421185,176036.671075386,0.0,1.0
1990-06-26,51.5,52.25,51.25,52.25,37400,2.92552680560208,2.96813156490697,2.91132521916712,2.96813156490697,658377.149821946,0.0,1.0
1990-06-27,51.5,51.88,51.0,51.0,34200,2.92552680560208,2.94711321698323,2.89712363273216,2.89712363273216,602045.415077822,0.0,1.0
1990-06-28,52.0,52.25,51.5,51.5,24400,2.95392997847201,2.96813156490697,2.92552680560208,2.92552680560208,429529.477423942,0.0,1.0
1990-06-29,52.38,52.38,52.0,52.0,3200,2.97551638985315,2.97551638985315,2.95392997847201,2.95392997847201,56331.7347441236,0.0,1.0
1990-07-02,52.0,52.25,51.63,52.13,27400,2.95392997847201,2.96813156490697,2.93291163054826,2.96131480341819,482340.478746558,0.0,1.0
1990-07-03,50.75,51.88,50.75,51.75,44000,2.8829220462972,2.94711321698323,2.8829220462972,2.93972839203705,774561.3527317,0.0,1.0
1990-07-05,50.38,50.5,50.13,50.5,65700,2.86190369837346,2.86872045986224,2.84770211193849,2.86872045986224,1156560.92896529,0.0,1.0
1990-07-06,50.38,50.5,49.75,50.0,30100,2.86190369837346,2.86872045986224,2.82611570055735,2.84031728699231,529870.379936912,0.0,1.0
1990-07-09,49.88,50.63,49.75,50.25,4400,2.83350052550353,2.87610528480842,2.82611570055735,2.85451887342728,77456.1352731701,0.0,1.0
1990-07-10,48.75,49.88,48.75,49.88,10300,2.76930935481751,2.83350052550353,2.76930935481751,2.83350052550353,181317.771207648,0.0,1.0
1990-07-11,49.5,49.5,48.75,48.75,54400,2.81191411412239,2.81191411412239,2.76930935481751,2.76930935481751,957639.490650103,0.0,1.0
1990-07-12,50.75,50.75,49.5,49.5,13800,2.8829220462972,2.8829220462972,2.81191411412239,2.81191411412239,242930.606084033,0.0,1.0
1990-07-13,51.25,51.5,50.88,51.0,7200,2.91132521916712,2.92552680560208,2.89030687124338,2.89712363273216,126746.403174278,0.0,1.0
1990-07-16,54.38,54.75,53.63,54.0,288200,3.08912908133284,3.11014742925658,3.04652432202796,3.0675426699517,5073376.86039264,0.0,1.0
1990-07-17,53.63,54.38,53.5,54.38,61500,3.04652432202796,3.08912908133284,3.03913949708178,3.08912908133284,1082625.52711363,0.0,1.0
1990-07-18,53.5,53.75,53.25,53.38,23000,3.03913949708178,3.05334108351674,3.02493791064681,3.03232273559299,404884.343473388,0.0,1.0
1990-07-19,52.25,53.5,52.13,53.5,26900,2.96813156490697,3.03913949708178,2.96131480341819,3.03913949708178,473538.645192789,0.0,1.0
1990-07-20,51.13,52.0,51.13,52.0,16800,2.90450845767834,2.95392997847201,2.90450845767834,2.95392997847201,295741.607406649,0.0,1.0
1990-07-23,50.13,51.0,49.38,51.0,86600,2.84770211193849,2.89712363273216,2.80509735263361,2.89712363273216,1524477.57151285,0.0,1.0
1990-07-24,49.25,50.25,49.0,50.0,51200,2.79771252768743,2.85451887342728,2.78351094125247,2.84031728699231,901307.755905978,0.0,1.0
1990-07-25,49.13,49.5,49.13,49.38,24800,2.79089576619865,2.81191411412239,2.79089576619865,2.80509735263361,436570.944266958,0.0,1.0
1990-07-26,49.88,50.0,49.0,49.38,27000,2.83350052550353,2.84031728699231,2.78351094125247,2.80509735263361,475299.011903544,0.0,1.0
1990-07-27,49.88,50.0,49.63,49.75,6000,2.83350052550353,2.84031728699231,2.81929893906857,2.82611570055735,105622.002645232,0.0,1.0
1990-07-30,49.5,49.75,49.0,49.75,26900,2.81191411412239,2.82611570055735,2.78351094125247,2.82611570055735,473538.64519279,0.0,1.0
1990-07-31,49.75,49.88,49.25,49.5,22700,2.82611570055735,2.83350052550353,2.79771252768743,2.81191411412239,399603.243341128,0.0,1.0
1990-08-01,50.0,51.0,49.5,49.5,31600,2.84031728699231,2.89712363273216,2.81191411412239,2.81191411412239,556275.880598222,0.0,1.0
1990-08-02,49.88,50.25,49.25,50.25,7700,2.83350052550353,2.85451887342728,2.79771252768743,2.85451887342728,135548.236728048,0.0,1.0
1990-08-03,48.88,49.63,48.25,49.63,39800,2.77669417976369,2.81929893906857,2.74090618194758,2.81929893906857,700625.950880037,0.0,1.0
1990-08-06,47.25,48.13,47.13,48.13,17000,2.68409983620774,2.7340894204588,2.67728307471896,2.7340894204588,299262.340828157,0.0,1.0
1990-08-07,46.0,47.38,45.75,47.0,30200,2.61309190403293,2.69148466115392,2.59889031759797,2.66989824977278,531630.746647667,0.0,1.0
1990-08-08,45.13,45.88,45.0,45.88,19600,2.56367038323926,2.60627514254415,2.55628555829308,2.60627514254415,345031.875307758,0.0,1.0
1990-08-09,45.13,45.25,44.75,45.0,17600,2.56367038323926,2.57048714472804,2.54208397185812,2.55628555829308,309824.541092681,0.0,1.0
1990-08-10,44.88,45.13,44.88,45.0,17900,2.5494687968043,2.56367038323926,2.5494687968043,2.55628555829308,315105.641224942,0.0,1.0
1990-08-13,44.75,44.88,44.75,44.75,13800,2.54208397185812,2.5494687968043,2.54208397185812,2.54208397185812,242930.606084033,0.0,1.0
1990-08-14,44.88,45.0,44.75,45.0,14300,2.5494687968043,2.55628555829308,2.54208397185812,2.55628555829308,251732.439637803,0.0,1.0
1990-08-15,44.63,44.88,44.63,44.88,22800,2.53526721036934,2.5494687968043,2.53526721036934,2.5494687968043,401363.610051881,0.0,1.0
1990-08-16,44.75,44.75,44.5,44.75,18500,2.54208397185812,2.54208397185812,2.52788238542316,2.54208397185812,325667.841489465,0.0,1.0
1990-08-17,43.88,44.63,43.63,44.63,15400,2.49266245106445,2.53526721036934,2.47846086462949,2.53526721036934,271096.473456096,0.0,1.0
1990-08-20,43.63,44.25,43.5,44.13,10800,2.47846086462949,2.5136807989882,2.47107603968331,2.50686403749942,190119.604761418,0.0,1.0
1990-08-21,42.5,43.5,42.0,43.5,23300,2.41426969394347,2.47107603968331,2.38586652107354,2.47107603968331,410165.44360565,0.0,1.0
1990-08-22,41.75,42.5,41.63,42.5,13900,2.37166493463858,2.41426969394347,2.3648481731498,2.41426969394347,244690.972794787,0.0,1.0
1990-08-23,41.63,41.63,40.75,41.5,43700,2.3648481731498,2.3648481731498,2.31485858889874,2.35746334820362,769280.252599439,0.0,1.0
1990-08-24,41.38,42.0,41.25,41.63,72900,2.35064658671484,2.38586652107354,2.34326176176866,2.3648481731498,1283307.33213957,0.0,1.0
1990-08-27,41.38,41.5,40.88,40.88,7400,2.38189007687175,2.38879744297191,2.35310938478776,2.35310938478776,128558.409547666,0.55,1.0
1990-08-28,40.5,41.25,40.13,41.25,18700,2.33123605880392,2.37440709692991,2.30993834666176,2.37440709692991,324870.57547856,0.0,1.0
1990-08-29,40.38,40.38,40.25,40.38,23900,2.32432869270376,2.32432869270376,2.31684571276192,2.32432869270376,415208.917322866,0.0,1.0
1990-08-30,39.0,40.13,39.0,40.13,93600,2.24489398255192,2.30993834666176,2.24489398255192,2.30993834666176,1626090.1531975,0.0,1.0
1990-08-31,38.5,38.88,38.0,38.75,59000,2.21611329046792,2.23798661645176,2.18733259838392,2.23050363650992,1024992.72477193,0.0,1.0
1990-09-04,38.5,38.5,38.0,38.25,66100,2.21611329046792,2.21611329046792,2.18733259838392,2.20172294442592,1148339.3069055,0.0,1.0
1990-09-05,38.5,39.0,38.25,38.75,19700,2.21611329046792,2.24489398255192,2.20172294442592,2.23050363650992,342243.333525543,0.0,1.0
1990-09-06,38.25,38.75,38.0,38.75,13200,2.20172294442592,2.23050363650992,2.18733259838392,2.23050363650992,229320.406220161,0.0,1.0
1990-09-07,38.25,38.63,38.25,38.25,8000,2.20172294442592,2.22359627040976,2.20172294442592,2.20172294442592,138982.064375855,0.0,1.0
1990-09-10,38.0,38.5,38.0,38.38,57000,2.18733259838392,2.21611329046792,2.18733259838392,2.20920592436776,990247.208677966,0.0,1.0
1990-09-11,38.13,38.25,38.0,38.0,22100,2.19481557832576,2.20172294442592,2.18733259838392,2.18733259838392,383937.952838299,0.0,1.0
1990-09-12,38.25,38.38,38.13,38.38,19300,2.20172294442592,2.20920592436776,2.19481557832576,2.20920592436776,335294.23030675,0.0,1.0
1990-09-13,38.0,38.5,38.0,38.5,21600,2.18733259838392,2.21611329046792,2.18733259838392,2.21611329046792,375251.573814808,0.0,1.0
1990-09-14,38.0,38.13,37.63,38.0,14300,2.18733259838392,2.19481557832576,2.16603488624176,2.18733259838392,248430.440071841,0.0,1.0
1990-09-17,38.0,38.25,38.0,38.0,18300,2.18733259838392,2.20172294442592,2.18733259838392,2.18733259838392,317921.472259768,0.0,1.0
1990-09-18,37.63,37.88,37.38,37.75,29700,2.16603488624176,2.18042523228376,2.15164454019976,2.17294225234192,515970.913995362,0.0,1.0
1990-09-19,37.13,37.75,37.13,37.75,7900,2.13725419415776,2.17294225234192,2.13725419415776,2.17294225234192,137244.788571157,0.0,1.0
1990-09-20,36.63,37.0,36.5,37.0,30200,2.10847350207376,2.12977121421592,2.10099052213192,2.12977121421592,524657.293018853,0.0,1.0
1990-09-21,36.25,36.63,36.13,36.63,6800,2.08660017608993,2.10847350207376,2.07969280998977,2.10847350207376,118134.754719476,0.0,1.0
1990-09-24,35.0,36.25,35.0,36.25,19400,2.01464844587993,2.08660017608993,2.01464844587993,2.08660017608993,337031.506111448,0.0,1.0
1990-09-25,36.25,36.5,34.88,34.88,29500,2.08660017608993,2.10099052213192,2.00774107977977,2.00774107977977,512496.362385964,0.0,1.0
1990-09-26,36.63,36.63,36.0,36.0,198300,2.10847350207376,2.10847350207376,2.07220983004793,2.07220983004793,3445017.92071651,0.0,1.0
1990-09-27,36.25,37.5,36.25,36.88,21400,2.08660017608993,2.15855190629992,2.08660017608993,2.12286384811576,371777.022205411,0.0,1.0
1990-09-28,36.75,36.75,36.13,36.13,140500,2.11538086817392,2.11538086817392,2.07969280998977,2.07969280998977,2440872.50560096,0.0,1.0
1990-10-01,37.0,37.13,36.5,36.75,33900,2.12977121421592,2.13725419415776,2.10099052213192,2.11538086817392,588936.497792686,0.0,1.0
1990-10-02,36.75,37.13,36.75,37.13,16100,2.11538086817392,2.13725419415776,2.11538086817392,2.13725419415776,279701.404556408,0.0,1.0
1990-10-03,36.63,36.75,36.5,36.75,24200,2.10847350207376,2.11538086817392,2.10099052213192,2.11538086817392,420420.744736962,0.0,1.0
1990-10-04,37.0,37.0,36.5,36.5,55300,2.12977121421592,2.12977121421592,2.10099052213192,2.10099052213192,960713.519998098,0.0,1.0
1990-10-05,36.75,37.0,36.5,36.75,7200,2.11538086817392,2.12977121421592,2.10099052213192,2.11538086817392,125083.85793827,0.0,1.0
1990-10-08,36.75,36.88,36.75,36.75,4000,2.11538086817392,2.12286384811576,2.11538086817392,2.11538086817392,69491.0321879276,0.0,1.0
1990-10-09,36.75,37.0,36.75,37.0,55200,2.11538086817392,2.12977121421592,2.11538086817392,2.12977121421592,958976.2441934,0.0,1.0
1990-10-10,36.5,36.88,36.13,36.75,37200,2.10099052213192,2.12286384811576,2.07969280998977,2.11538086817392,646266.599347726,0.0,1.0
1990-10-11,36.25,36.5,36.13,36.38,14000,2.08660017608993,2.10099052213192,2.07969280998977,2.09408315603176,243218.612657745,0.0,1.0
1990-10-12,36.88,37.0,36.5,36.5,55400,2.12286384811576,2.12977121421592,2.10099052213192,2.10099052213192,962450.795802796,0.0,1.0
1990-10-15,37.0,37.25,36.75,36.88,22100,2.12977121421592,2.14416156025792,2.11538086817392,2.12286384811576,383937.9528383,0.0,1.0
1990-10-16,36.88,37.38,36.63,37.25,11700,2.12286384811576,2.15164454019976,2.10847350207376,2.14416156025792,203261.269149688,0.0,1.0
1990-10-17,36.75,36.88,36.63,36.63,31300,2.11538086817392,2.12286384811576,2.10847350207376,2.10847350207376,543767.326870533,0.0,1.0
1990-10-18,37.5,37.5,36.88,36.88,11000,2.15855190629992,2.15855190629992,2.12286384811576,2.12286384811576,191100.338516801,0.0,1.0
1990-10-19,38.25,38.25,37.75,37.75,16300,2.20172294442592,2.20172294442592,2.17294225234192,2.17294225234192,283175.956165804,0.0,1.0
1990-10-22,38.25,38.25,38.0,38.25,14100,2.20172294442592,2.20172294442592,2.18733259838392,2.20172294442592,244955.888462444,0.0,1.0
1990-10-23,39.13,39.13,38.5,38.5,48800,2.25237696249376,2.25237696249376,2.21611329046792,2.21611329046792,847790.592692714,0.0,1.0
1990-10-24,38.75,39.13,38.5,39.13,13200,2.23050363650992,2.25237696249376,2.21611329046792,2.25237696249376,229320.40622016,0.0,1.0
1990-10-25,38.25,38.75,38.13,38.75,22500,2.20172294442592,2.23050363650992,2.19481557832576,2.23050363650992,390887.056057092,0.0,1.0
1990-10-26,37.13,37.88,37.0,37.88,70000,2.13725419415776,2.18042523228376,2.12977121421592,2.18042523228376,1216093.06328873,0.0,1.0
1990-10-29,35.13,37.0,35.0,37.0,86400,2.02213142582177,2.12977121421592,2.01464844587993,2.12977121421592,1501006.29525923,0.0,1.0
1990-10-30,33.88,35.0,33.88,35.0,33900,1.95017969561177,2.01464844587993,1.95017969561177,2.01464844587993,588936.497792685,0.0,1.0
1990-10-31,33.5,33.75,33.0,33.63,32600,1.92830636962793,1.94269671566993,1.89952567754393,1.93578934956977,566351.912331609,0.0,1.0
1990-11-01,33.13,33.25,32.88,33.25,9500,1.90700865748577,1.91391602358593,1.89261831144377,1.91391602358593,165041.201446328,0.0,1.0
1990-11-02,32.5,32.88,31.62,32.88,46400,1.87074498545993,1.89261831144377,1.82009096739209,1.89261831144377,806095.973379959,0.0,1.0
1990-11-05,31.25,32.0,31.12,32.0,79800,1.79879325524994,1.84196429337593,1.7913102753081,1.84196429337593,1386346.09214915,0.0,1.0
1990-11-06,31.75,32.5,31.25,31.25,29100,1.82757394733393,1.87074498545993,1.79879325524994,1.79879325524994,505547.259167173,0.0,1.0
1990-11-07,31.75,31.87,31.5,31.87,132500,1.82757394733393,1.83448131343409,1.81318360129193,1.83448131343409,2301890.4412251,0.0,1.0
1990-11-08,32.75,33.0,31.75,31.75,22100,1.88513533150193,1.89952567754393,1.82757394733393,1.82757394733393,383937.952838299,0.0,1.0
1990-11-09,35.25,35.25,32.75,33.0,36000,2.02903879192193,2.02903879192193,1.88513533150193,1.89952567754393,625419.289691346,0.0,1.0
1990-11-12,34.75,35.5,34.75,35.25,164900,2.00025809983793,2.04342913796393,2.00025809983793,2.02903879192193,2864767.80194731,0.0,1.0
1990-11-13,35.0,35.13,34.75,34.75,28600,2.01464844587993,2.02213142582177,2.00025809983793,2.00025809983793,496860.88014368,0.0,1.0
1990-11-14,34.88,35.0,34.75,34.88,6500,2.00774107977977,2.01464844587993,2.00025809983793,2.00774107977977,112922.927305382,0.0,1.0
1990-11-15,35.5,35.75,34.63,34.75,35900,2.04342913796393,2.05781948400593,1.99335073373777,2.00025809983793,623682.013886647,0.0,1.0
1990-11-16,35.75,36.0,35.38,35.5,50200,2.05781948400593,2.07220983004793,2.03652177186377,2.04342913796393,872112.453958487,0.0,1.0
1990-11-19,35.63,36.0,35.5,36.0,57500,2.05091211790577,2.07220983004793,2.04342913796393,2.07220983004793,998933.587701455,0.0,1.0
1990-11-20,35.13,35.88,35.0,35.88,20100,2.02213142582177,2.06530246394777,2.01464844587993,2.06530246394777,349192.436744335,0.0,1.0
1990-11-21,34.88,35.38,34.75,35.38,3600,2.00774107977977,2.03652177186377,2.00025809983793,2.03652177186377,62541.9289691346,0.0,1.0
1990-11-23,34.88,35.0,34.88,35.0,5600,2.00774107977977,2.01464844587993,2.00774107977977,2.01464844587993,97287.4450630983,0.0,1.0
1990-11-26,33.5,34.0,33.38,34.0,47300,1.95996513092033,1.98921834182959,1.95294436030211,1.98921834182959,808458.260303821,0.55,1.0
1990-11-27,33.75,34.0,33.63,33.75,24700,1.97459173637496,1.98921834182959,1.96757096575674,1.97459173637496,422175.878002206,0.0,1.0
1990-11-28,33.63,33.75,33.63,33.75,31400,1.96757096575674,1.97459173637496,1.96757096575674,1.97459173637496,536693.221427906,0.0,1.0
1990-11-29,33.88,34.25,33.63,33.75,35000,1.98219757121137,2.00384494728422,1.96757096575674,1.97459173637496,598224.928343207,0.0,1.0
1990-11-30,34.0,34.5,33.75,34.0,79600,1.98921834182959,2.01847155273885,1.97459173637496,1.98921834182959,1360534.40846055,0.0,1.0
1990-12-03,33.88,33.88,33.63,33.75,6700,1.98219757121137,1.98219757121137,1.96757096575674,1.97459173637496,114517.3434257,0.0,1.0
1990-12-04,33.75,34.25,33.63,34.13,23900,1.97459173637496,2.00384494728422,1.96757096575674,1.996824176666,408502.165354362,0.0,1.0
1990-12-05,35.5,35.75,33.5,33.5,17500,2.07697797455736,2.09160458001199,1.95996513092033,1.95996513092033,299112.464171604,0.0,1.0
1990-12-06,35.13,36.5,35.13,36.5,29000,2.05533059848451,2.13548439637588,2.05533059848451,2.13548439637588,495672.083484373,0.0,1.0
1990-12-07,34.88,35.38,34.38,35.38,24500,2.04070399302988,2.06995720393914,2.01145078212063,2.06995720393914,418757.449840246,0.0,1.0
1990-12-10,36.25,36.25,34.88,35.13,12000,2.12085779092125,2.12085779092125,2.04070399302988,2.05533059848451,205105.689717671,0.0,1.0
1990-12-11,35.75,36.0,35.63,36.0,17700,2.09160458001199,2.10623118546662,2.08458380939377,2.10623118546662,302530.892333566,0.0,1.0
1990-12-12,35.38,35.75,35.25,35.75,800,2.06995720393914,2.09160458001199,2.06235136910273,2.09160458001199,13673.7126478448,0.0,1.0
1990-12-13,35.88,35.88,34.25,34.75,33200,2.0992104148484,2.0992104148484,2.00384494728422,2.03309815819348,567459.074885557,0.0,1.0
1990-12-14,37.5,37.5,35.63,36.0,81200,2.1939908181944,2.1939908181944,2.08458380939377,2.10623118546662,1387881.83375624,0.0,1.0
1990-12-17,36.63,37.38,36.63,37.38,48800,2.14309023121229,2.18697004757618,2.14309023121229,2.18697004757618,834096.471518529,0.0,1.0
1990-12-18,38.25,38.25,36.63,36.88,32700,2.23787063455829,2.23787063455829,2.14309023121229,2.15771683666692,558913.004480653,0.0,1.0
1990-12-19,39.0,40.63,38.75,38.75,55000,2.28175045092217,2.37711591848636,2.26712384546755,2.26712384546755,940067.744539329,0.0,1.0
1990-12-20,37.75,38.5,37.25,38.5,46000,2.20861742364903,2.25249724001292,2.17936421273977,2.25249724001292,786238.477251072,0.0,1.0
1990-12-21,37.75,37.88,36.75,37.88,23100,2.20861742364903,2.21622325848544,2.15011100183051,2.21622325848544,394828.452706517,0.0,1.0
1990-12-24,37.0,38.0,37.0,38.0,9000,2.16473760728514,2.22324402910366,2.16473760728514,2.22324402910366,153829.267288253,0.0,1.0
1990-12-26,37.13,37.25,37.0,37.0,5600,2.17234344212155,2.17936421273977,2.16473760728514,2.16473760728514,95715.9885349131,0.0,1.0
1990-12-27,37.25,37.5,37.25,37.38,24000,2.17936421273977,2.1939908181944,2.17936421273977,2.18697004757618,410211.379435342,0.0,1.0
1990-12-28,37.38,37.5,37.25,37.5,16800,2.18697004757618,2.1939908181944,2.17936421273977,2.1939908181944,287147.965604739,0.0,1.0
1990-12-31,37.25,37.63,37.13,37.5,29000,2.17936421273977,2.20159665303081,2.17234344212155,2.1939908181944,495672.083484372,0.0,1.0
1991-01-02,36.63,36.88,36.5,36.75,19600,2.14309023121229,2.15771683666692,2.13548439637588,2.15011100183051,335005.959872196,0.0,1.0
1991-01-03,36.25,36.63,36.13,36.63,44200,2.12085779092125,2.14309023121229,2.11383702030303,2.14309023121229,755472.623793423,0.0,1.0
1991-01-04,35.63,36.0,35.38,36.0,3100,2.08458380939377,2.10623118546662,2.06995720393914,2.10623118546662,52985.6365103984,0.0,1.0
1991-01-07,35.0,35.5,35.0,35.5,1800,2.04772476364811,2.07697797455736,2.04772476364811,2.07697797455736,30765.8534576506,0.0,1.0
1991-01-08,33.88,35.0,33.75,35.0,21100,1.98219757121137,2.04772476364811,1.97459173637496,2.04772476364811,360644.171086905,0.0,1.0
1991-01-09,32.63,34.25,32.5,34.13,28300,1.90906454393822,2.00384494728422,1.90145870910181,1.996824176666,483707.584917508,0.0,1.0
1991-01-10,34.25,34.75,32.63,32.63,59400,2.00384494728422,2.03309815819348,1.90906454393822,1.90906454393822,1015273.16410247,0.0,1.0
1991-01-11,34.0,34.0,33.88,34.0,1300,1.98921834182959,1.98921834182959,1.98219757121137,1.98921834182959,22219.7830527477,0.0,1.0
1991-01-14,34.13,34.13,34.0,34.13,5400,1.996824176666,1.996824176666,1.98921834182959,1.996824176666,92297.5603729518,0.0,1.0
1991-01-15,33.63,34.0,33.63,34.0,32400,1.96757096575674,1.98921834182959,1.96757096575674,1.98921834182959,553785.362237712,0.0,1.0
1991-01-16,34.5,34.5,33.63,33.63,21000,2.01847155273885,2.01847155273885,1.96757096575674,1.96757096575674,358934.957005924,0.0,1.0
1991-01-17,35.75,35.75,35.25,35.25,47800,2.09160458001199,2.09160458001199,2.06235136910273,2.06235136910273,817004.330708725,0.0,1.0
1991-01-18,35.5,35.63,35.25,35.63,26100,2.07697797455736,2.08458380939377,2.06235136910273,2.08458380939377,446104.875135936,0.0,1.0
1991-01-21,36.25,36.25,35.5,35.5,56200,2.12085779092125,2.12085779092125,2.07697797455736,2.07697797455736,960578.313511095,0.0,1.0
1991-01-22,35.5,36.0,35.5,36.0,24000,2.07697797455736,2.10623118546662,2.07697797455736,2.10623118546662,410211.379435343,0.0,1.0
1991-01-23,36.38,36.63,35.38,35.75,7000,2.12846362575766,2.14309023121229,2.06995720393914,2.09160458001199,119644.985668642,0.0,1.0
1991-01-24,37.63,38.25,36.38,36.38,27800,2.20159665303081,2.23787063455829,2.12846362575766,2.12846362575766,475161.514512604,0.0,1.0
1991-01-25,38.0,38.5,37.75,37.75,20900,2.22324402910366,2.25249724001292,2.20861742364903,2.20861742364903,357225.742924944,0.0,1.0
1991-01-28,37.88,38.38,37.88,38.13,63400,2.21622325848544,2.24547646939469,2.21622325848544,2.23084986394006,1083641.72734169,0.0,1.0
1991-01-29,38.38,38.75,37.5,37.75,28600,2.24547646939469,2.26712384546755,2.1939908181944,2.20861742364903,488835.227160451,0.0,1.0
1991-01-30,39.25,39.75,38.38,38.38,46800,2.2963770563768,2.32563026728606,2.24547646939469,2.24547646939469,799912.189898919,0.0,1.0
1991-01-31,39.0,39.38,38.75,39.0,59800,2.28175045092217,2.30398289121321,2.26712384546755,2.28175045092217,1022110.0204264,0.0,1.0
1991-02-01,40.13,40.75,39.0,39.25,102700,2.3478627075771,2.38413668910458,2.28175045092217,2.2963770563768,1755362.86116707,0.0,1.0
1991-02-04,43.0,44.0,40.63,40.63,165300,2.51577613819624,2.57428256001476,2.37711591848636,2.37711591848636,2825330.87586093,0.0,1.0
1991-02-05,41.63,43.0,41.38,43.0,168300,2.43562234030488,2.51577613819624,2.42099573485025,2.51577613819624,2876607.29829033,0.0,1.0
1991-02-06,40.5,41.5,40.38,41.5,154800,2.36951008364995,2.42801650546847,2.36248931303173,2.42801650546847,2645863.39735796,0.0,1.0
1991-02-07,39.13,40.75,39.0,40.63,143000,2.28935628575858,2.38413668910458,2.28175045092217,2.37711591848636,2444176.13580225,0.0,1.0
1991-02-08,42.0,42.5,39.38,39.38,110800,2.45726971637773,2.48652292728699,2.30398289121321,2.30398289121321,1893809.2017265,0.0,1.0
1991-02-11,44.0,44.5,41.88,42.0,96400,2.57428256001476,2.60353577092402,2.4502489457595,2.45726971637773,1647682.37406529,0.0,1.0
1991-02-12,44.13,44.25,43.5,43.88,50300,2.58188839485117,2.58890916546939,2.5450293491055,2.56726178939654,859734.682733238,0.0,1.0
1991-02-13,41.88,44.13,41.13,44.13,1438500,2.4502489457595,2.58188839485117,2.40636912939562,2.58188839485117,24587044.5549059,0.0,1.0
1991-02-14,41.38,42.13,41.25,42.0,120100,2.42099573485025,2.46487555121413,2.41338990001384,2.45726971637773,2052766.11125769,0.0,1.0
1991-02-15,41.88,42.13,41.5,41.63,83600,2.4502489457595,2.46487555121413,2.42801650546847,2.43562234030488,1428902.97169978,0.0,1.0
1991-02-19,41.88,42.0,41.63,41.88,65000,2.4502489457595,2.45726971637773,2.43562234030488,2.4502489457595,1110989.15263739,0.0,1.0
1991-02-20,41.38,42.0,41.38,41.75,51700,2.42099573485025,2.45726971637773,2.42099573485025,2.4426431109231,883663.679866966,0.0,1.0
1991-02-21,41.5,41.63,41.38,41.5,18700,2.42801650546847,2.43562234030488,2.42099573485025,2.42801650546847,319623.033143371,0.0,1.0
1991-02-22,41.5,41.88,41.0,41.5,141300,2.42801650546847,2.4502489457595,2.39876329455921,2.42801650546847,2415119.49642558,0.0,1.0
1991-02-25,40.0,41.38,39.63,41.13,46700,2.37243540474088,2.45428442620444,2.35049037724702,2.43945670492481,787376.548279098,0.55,1.0
1991-02-26,40.0,40.75,40.0,40.0,32300,2.37243540474088,2.41691856857977,2.37243540474088,2.37243540474088,544588.062300104,0.0,1.0
1991-02-27,41.63,41.88,40.0,40.13,75900,2.46911214748407,2.4839398687637,2.37243540474088,2.38014581980628,1279697.64484761,0.0,1.0
1991-02-28,41.75,42.75,41.5,41.75,30600,2.47622945369829,2.53554033881681,2.46140173241866,2.47622945369829,515925.532705363,0.0,1.0
1991-03-01,42.88,42.88,41.5,41.5,23500,2.54325075388222,2.54325075388222,2.46140173241866,2.46140173241866,396217.320868498,0.0,1.0
1991-03-04,42.5,43.0,42.5,43.0,90100,2.52071261753718,2.55036806009644,2.52071261753718,2.55036806009644,1519114.06852135,0.0,1.0
1991-03-05,44.0,44.38,42.38,42.38,91600,2.60967894521496,2.63221708156,2.51359531132296,2.51359531132296,1544404.53581083,0.0,1.0
1991-03-06,42.75,44.0,42.38,44.0,27700,2.53554033881681,2.60967894521496,2.51359531132296,2.60967894521496,467030.629279038,0.0,1.0
1991-03-07,41.5,43.0,41.5,42.75,20700,2.46140173241866,2.55036806009644,2.46140173241866,2.53554033881681,349008.448594804,0.0,1.0
1991-03-08,41.13,41.63,41.0,41.25,61300,2.43945670492481,2.46911214748407,2.4317462898594,2.44657401113903,1033537.09656336,0.0,1.0
1991-03-11,40.75,41.38,40.75,41.0,37300,2.41691856857977,2.45428442620444,2.41691856857977,2.4317462898594,628889.6199317,0.0,1.0
1991-03-12,40.63,40.88,40.5,40.75,20100,2.40980126236555,2.42462898364518,2.40209084730014,2.41691856857977,338892.261679012,0.0,1.0
1991-03-13,41.0,41.0,40.25,40.5,37100,2.4317462898594,2.4317462898594,2.38726312602051,2.40209084730014,625517.557626436,0.0,1.0
1991-03-14,40.5,41.5,40.5,41.25,20600,2.40209084730014,2.46140173241866,2.40209084730014,2.44657401113903,347322.417442172,0.0,1.0
1991-03-15,39.25,40.25,39.0,40.25,40700,2.32795224090198,2.38726312602051,2.31312451962235,2.38726312602051,686214.679121187,0.0,1.0
1991-03-18,39.38,39.63,39.25,39.25,20700,2.33566265596739,2.35049037724702,2.32795224090198,2.32795224090198,349008.448594805,0.0,1.0
1991-03-19,38.5,39.38,38.5,39.38,30700,2.28346907706309,2.33566265596739,2.28346907706309,2.33566265596739,517611.563857996,0.0,1.0
1991-03-20,37.0,38.5,36.88,38.5,40900,2.19450274938531,2.28346907706309,2.18738544317109,2.28346907706309,689586.741426449,0.0,1.0
1991-03-21,36.75,37.25,36.38,37.0,54400,2.17967502810568,2.20933047066494,2.15773000061183,2.19450274938531,917200.947031756,0.0,1.0
1991-03-22,34.88,36.38,34.0,36.38,84800,2.06876367293404,2.15773000061183,2.01657009402974,2.15773000061183,1429754.41743186,0.0,1.0
1991-03-25,35.75,36.0,35.25,35.25,30200,2.12036414298716,2.13519186426679,2.0907087004279,2.0907087004279,509181.408094835,0.0,1.0
1991-03-26,36.0,36.0,35.13,35.63,98700,2.13519186426679,2.13519186426679,2.08359139421367,2.11324683677294,1664112.74764769,0.0,1.0
1991-03-27,36.63,37.0,36.25,36.25,54000,2.17255772189146,2.19450274938531,2.15001958554642,2.15001958554642,910456.822421228,0.0,1.0
1991-03-28,37.0,37.5,36.75,36.75,80700,2.19450274938531,2.22415819194457,2.17967502810568,2.17967502810568,1360627.14017395,0.0,1.0
1991-04-01,36.75,37.13,36.75,36.88,16100,2.17967502810568,2.20221316445072,2.17967502810568,2.18738544317109,271451.015573737,0.0,1.0
1991-04-02,34.88,36.75,34.75,36.75,35000,2.06876367293404,2.17967502810568,2.06105325786864,2.17967502810568,590110.903421168,0.0,1.0
1991-04-03,36.25,36.38,35.0,35.0,92400,2.15001958554642,2.15773000061183,2.07588097914827,2.07588097914827,1557892.78503188,0.0,1.0
1991-04-04,36.88,37.0,36.0,36.25,27700,2.18738544317109,2.19450274938531,2.13519186426679,2.15001958554642,467030.629279037,0.0,1.0
1991-04-05,36.0,37.25,36.0,37.0,77700,2.13519186426679,2.20933047066494,2.13519186426679,2.19450274938531,1310046.20559499,0.0,1.0
1991-04-08,36.25,36.5,35.38,35.63,110300,2.15001958554642,2.16484730682605,2.0984191154933,2.11324683677294,1859692.36135299,0.0,1.0
1991-04-09,35.63,36.25,35.5,36.25,53000,2.11324683677294,2.15001958554642,2.10553642170753,2.15001958554642,893596.510894908,0.0,1.0
1991-04-10,36.75,36.75,35.75,35.88,95600,2.17967502810568,2.17967502810568,2.12036414298716,2.12807455805257,1611845.7819161,0.0,1.0
1991-04-11,38.0,38.0,36.63,37.0,89500,2.25381363450383,2.25381363450383,2.17255772189146,2.19450274938531,1508997.88160556,0.0,1.0
1991-04-12,38.0,38.88,37.75,38.75,44300,2.25381363450383,2.30600721340813,2.2389859132242,2.29829679834272,746911.800615935,0.0,1.0
1991-04-15,37.25,37.88,37.25,37.75,22600,2.20933047066494,2.24669632828961,2.20933047066494,2.2389859132242,381043.040494811,0.0,1.0
1991-04-16,36.88,37.38,36.75,37.25,26500,2.18738544317109,2.21704088573035,2.17967502810568,2.20933047066494,446798.255447455,0.0,1.0
1991-04-17,39.13,39.25,36.63,37.13,101400,2.32083493468776,2.32795224090198,2.17255772189146,2.20221316445072,1709635.58876875,0.0,1.0
1991-04-18,38.13,39.13,38.0,39.13,45100,2.26152404956924,2.32083493468776,2.25381363450383,2.32083493468776,760400.049836989,0.0,1.0
1991-04-19,37.88,38.38,37.88,38.25,12900,2.24669632828961,2.27635177084887,2.24669632828961,2.26864135578346,217498.018689516,0.0,1.0
1991-04-22,37.25,37.5,37.25,37.5,83400,2.20933047066494,2.22415819194457,2.20933047066494,2.22415819194457,1406149.98129501,0.0,1.0
1991-04-23,37.75,38.0,37.63,37.63,41200,2.2389859132242,2.25381363450383,2.23186860700998,2.23186860700998,694644.834884346,0.0,1.0
1991-04-24,38.0,38.13,37.63,37.75,39000,2.25381363450383,2.26152404956924,2.23186860700998,2.2389859132242,657552.149526444,0.0,1.0
1991-04-25,37.63,38.0,37.5,37.75,28000,2.23186860700998,2.25381363450383,2.22415819194457,2.2389859132242,472088.722736933,0.0,1.0
1991-04-26,37.75,37.88,37.25,37.38,35000,2.2389859132242,2.24669632828961,2.20933047066494,2.21704088573035,590110.903421167,0.0,1.0
1991-04-29,37.5,37.63,37.5,37.5,13800,2.22415819194457,2.23186860700998,2.22415819194457,2.22415819194457,232672.299063203,0.0,1.0
1991-04-30,37.0,38.0,36.88,37.5,62700,2.19450274938531,2.25381363450383,2.18738544317109,2.22415819194457,1057141.5327002,0.0,1.0
1991-05-01,37.13,37.25,36.75,37.13,36200,2.20221316445072,2.20933047066494,2.17967502810568,2.20221316445072,610343.277252749,0.0,1.0
1991-05-02,37.0,37.25,36.75,37.25,12800,2.19450274938531,2.20933047066494,2.17967502810568,2.20933047066494,215811.987536884,0.0,1.0
1991-05-03,37.25,37.5,37.0,37.0,39100,2.20933047066494,2.22415819194457,2.19450274938531,2.19450274938531,659238.180679075,0.0,1.0
1991-05-06,37.13,37.5,37.13,37.5,24700,2.20221316445072,2.22415819194457,2.20221316445072,2.22415819194457,416449.69470008,0.0,1.0
1991-05-07,37.38,38.0,37.0,37.0,54500,2.21704088573035,2.25381363450383,2.19450274938531,2.19450274938531,918886.978184388,0.0,1.0
1991-05-08,38.25,38.63,37.5,37.63,77200,2.26864135578346,2.2911794921285,2.22415819194457,2.23186860700998,1301616.04983183,0.0,1.0
1991-05-09,39.13,39.5,38.5,38.5,32600,2.32083493468776,2.34277996218162,2.28346907706309,2.28346907706309,549646.155758001,0.0,1.0
1991-05-10,38.0,39.25,38.0,39.13,16400,2.25381363450383,2.32795224090198,2.25381363450383,2.32083493468776,276509.109031633,0.0,1.0
1991-05-13,37.5,38.13,37.25,38.13,43900,2.22415819194457,2.26152404956924,2.20933047066494,2.26152404956924,740167.676005407,0.0,1.0
1991-05-14,37.5,37.88,37.5,37.5,30200,2.22415819194457,2.24669632828961,2.22415819194457,2.22415819194457,509181.408094836,0.0,1.0
1991-05-15,38.0,38.0,37.5,37.75,29800,2.25381363450383,2.25381363450383,2.22415819194457,2.2389859132242,502437.283484308,0.0,1.0
1991-05-16,38.0,38.25,37.75,38.25,19600,2.25381363450383,2.26864135578346,2.2389859132242,2.26864135578346,330462.105915854,0.0,1.0
1991-05-17,38.63,38.63,37.75,37.75,60200,2.2911794921285,2.2911794921285,2.2389859132242,2.2389859132242,1014990.75388441,0.0,1.0
1991-05-20,37.63,38.38,37.25,38.38,13100,2.23186860700998,2.27635177084887,2.20933047066494,2.27635177084887,220870.08099478,0.0,1.0
1991-05-21,36.0,37.25,35.88,37.25,114000,2.13519186426679,2.20933047066494,2.12807455805257,2.20933047066494,1922075.51400037,0.0,1.0
1991-05-22,36.13,36.5,36.0,36.13,38600,2.1429022793322,2.16484730682605,2.13519186426679,2.1429022793322,650808.024915914,0.0,1.0
1991-05-23,35.38,36.0,35.13,35.88,30200,2.0984191154933,2.13519186426679,2.08359139421367,2.12807455805257,509181.408094837,0.0,1.0
1991-05-24,35.5,35.75,35.25,35.25,20300,2.10850196596345,2.12335057135756,2.09365336056934,2.09365336056934,341782.939562359,0.05,1.0
1991-05-28,37.0,37.13,35.63,35.63,83200,2.19759359832811,2.20531487313304,2.11622324076839,2.11622324076839,1400804.95426543,0.0,1.0
1991-05-29,37.75,38.0,36.88,37.0,110700,2.24213941451043,2.25698801990454,2.19046626773893,2.19759359832811,1863811.39948537,0.0,1.0
1991-05-30,39.13,39.5,38.0,38.0,65500,2.32410371628591,2.3460796522692,2.25698801990454,2.25698801990454,1102797.16952387,0.0,1.0
1991-05-31,40.5,41.25,39.63,39.63,162100,2.40547407384563,2.45001989002796,2.35380092707413,2.35380092707413,2729212.53709646,0.0,1.0
1991-06-03,40.25,40.5,39.88,40.38,54200,2.39062546845152,2.40547407384563,2.36864953246824,2.39834674325646,912543.612033488,0.0,1.0
1991-06-04,40.0,40.25,39.75,40.0,64400,2.37577686305741,2.39062546845152,2.3609282576633,2.37577686305741,1084276.91171507,0.0,1.0
1991-06-05,40.0,40.0,39.5,40.0,83300,2.37577686305741,2.37577686305741,2.3460796522692,2.37577686305741,1402488.61406623,0.0,1.0
1991-06-06,40.13,40.13,39.75,39.75,18400,2.38349813786235,2.38349813786235,2.3609282576633,2.3609282576633,309793.403347162,0.0,1.0
1991-06-07,39.63,40.0,39.25,39.88,69300,2.35380092707413,2.37577686305741,2.33123104687509,2.36864953246824,1166776.24195426,0.0,1.0
1991-06-10,39.63,39.88,39.63,39.88,7800,2.35380092707413,2.36864953246824,2.35380092707413,2.36864953246824,131325.464462384,0.0,1.0
1991-06-11,39.63,39.88,39.25,39.88,15300,2.35380092707413,2.36864953246824,2.33123104687509,2.36864953246824,257599.949522368,0.0,1.0
1991-06-12,39.5,39.63,39.25,39.38,32400,2.3460796522692,2.35380092707413,2.33123104687509,2.33895232168002,545505.775459132,0.0,1.0
1991-06-13,40.75,40.75,39.38,39.38,46200,2.42032267923974,2.42032267923974,2.33895232168002,2.33895232168002,777850.827969504,0.0,1.0
1991-06-14,42.63,42.75,41.0,41.0,117100,2.53198419180344,2.53911152239261,2.43517128463385,2.43517128463385,1971565.62673656,0.0,1.0
1991-06-17,42.5,42.88,41.88,42.88,45000,2.5242629169985,2.54683279719755,2.48743837562111,2.54683279719755,757646.910359907,0.0,1.0
1991-06-18,42.5,42.63,42.0,42.5,57800,2.5242629169985,2.53198419180344,2.49456570621028,2.5242629169985,973155.364862281,0.0,1.0
1991-06-19,41.63,42.38,41.38,42.25,19000,2.472589770227,2.51713558640933,2.45774116483289,2.50941431160439,319895.362151961,0.0,1.0
1991-06-20,41.0,41.5,41.0,41.5,10800,2.43517128463385,2.46486849542207,2.43517128463385,2.46486849542207,181835.258486377,0.0,1.0
1991-06-21,40.88,41.25,40.75,40.75,16200,2.42804395404468,2.45001989002796,2.42032267923974,2.42032267923974,272752.887729566,0.0,1.0
1991-06-24,39.75,40.63,39.63,40.63,12700,2.3609282576633,2.41319534865057,2.35380092707413,2.41319534865057,213824.794701574,0.0,1.0
1991-06-25,39.88,39.88,39.5,39.88,51200,2.36864953246824,2.36864953246824,2.3460796522692,2.36864953246824,862033.818009494,0.0,1.0
1991-06-26,39.63,39.88,39.63,39.88,18400,2.35380092707413,2.36864953246824,2.35380092707413,2.36864953246824,309793.403347162,0.0,1.0
1991-06-27,40.0,40.0,39.63,39.75,10200,2.37577686305741,2.37577686305741,2.35380092707413,2.3609282576633,171733.299681579,0.0,1.0
1991-06-28,39.88,40.0,39.13,40.0,16200,2.36864953246824,2.37577686305741,2.32410371628591,2.37577686305741,272752.887729566,0.0,1.0
1991-07-01,40.25,40.25,39.88,39.88,33400,2.39062546845152,2.39062546845152,2.36864953246824,2.36864953246824,562342.373467131,0.0,1.0
1991-07-02,39.75,40.38,39.63,40.25,9100,2.3609282576633,2.39834674325646,2.35380092707413,2.39062546845152,153213.041872781,0.0,1.0
1991-07-03,39.63,39.63,39.0,39.5,15200,2.35380092707413,2.35380092707413,2.31638244148098,2.3460796522692,255916.289721569,0.0,1.0
1991-07-05,39.75,39.75,39.5,39.5,33600,2.3609282576633,2.3609282576633,2.3460796522692,2.3460796522692,565709.693068731,0.0,1.0
1991-07-08,39.75,39.75,39.25,39.5,9900,2.3609282576633,2.3609282576633,2.33123104687509,2.3460796522692,166682.32027918,0.0,1.0
1991-07-09,39.38,39.75,39.38,39.63,11200,2.33895232168002,2.3609282576633,2.33895232168002,2.35380092707413,188569.897689577,0.0,1.0
1991-07-10,38.5,39.5,38.5,39.5,232000,2.28668523069276,2.3460796522692,2.28668523069276,2.3460796522692,3906090.73785552,0.0,1.0
1991-07-11,38.63,38.88,38.5,38.75,6900,2.2944065054977,2.30925511089181,2.28668523069276,2.30153383608687,116172.526255186,0.0,1.0
1991-07-12,38.75,38.88,38.25,38.75,5300,2.30153383608687,2.30925511089181,2.27183662529865,2.30153383608687,89233.969442389,0.0,1.0
1991-07-15,38.63,38.88,38.38,38.88,11600,2.2944065054977,2.30925511089181,2.27955790010359,2.30925511089181,195304.536892776,0.0,1.0
1991-07-16,38.38,38.63,38.25,38.63,16600,2.27955790010359,2.2944065054977,2.27183662529865,2.2944065054977,279487.526932765,0.0,1.0
1991-07-17,38.63,38.75,38.63,38.63,11100,2.2944065054977,2.30153383608687,2.2944065054977,2.2944065054977,186886.237888777,0.0,1.0
1991-07-18,38.25,38.38,38.0,38.0,23100,2.27183662529865,2.27955790010359,2.25698801990454,2.25698801990454,388925.413984752,0.0,1.0
1991-07-19,38.5,38.5,38.0,38.25,13700,2.28668523069276,2.28668523069276,2.25698801990454,2.27183662529865,230661.392709572,0.0,1.0
1991-07-22,38.0,38.25,37.5,38.25,30300,2.25698801990454,2.27183662529865,2.22729080911632,2.27183662529865,510148.919642338,0.0,1.0
1991-07-23,37.88,39.0,37.88,38.5,40100,2.24986068931537,2.31638244148098,2.24986068931537,2.28668523069276,675147.580120717,0.0,1.0
1991-07-24,38.63,39.0,37.88,37.88,36300,2.2944065054977,2.31638244148098,2.24986068931537,2.24986068931537,611168.507690324,0.0,1.0
1991-07-25,39.5,39.5,39.0,39.0,17800,2.3460796522692,2.3460796522692,2.31638244148098,2.31638244148098,299691.444542362,0.0,1.0
1991-07-26,39.75,39.75,39.25,39.5,43400,2.3609282576633,2.3609282576633,2.33123104687509,2.3460796522692,730708.353547111,0.0,1.0
1991-07-29,39.63,39.75,39.38,39.75,8800,2.35380092707413,2.3609282576633,2.33895232168002,2.3609282576633,148162.062470382,0.0,1.0
1991-07-30,39.5,39.75,39.38,39.75,34200,2.3460796522692,2.3609282576633,2.33895232168002,2.3609282576633,575811.651873528,0.0,1.0
1991-07-31,39.75,39.75,39.38,39.5,9700,2.3609282576633,2.3609282576633,2.33895232168002,2.3460796522692,163315.00067758,0.0,1.0
1991-08-01,39.25,39.75,39.13,39.75,6200,2.33123104687509,2.3609282576633,2.32410371628591,2.3609282576633,104386.907649587,0.0,1.0
1991-08-02,39.0,39.63,38.75,39.5,12600,2.31638244148098,2.35380092707413,2.30153383608687,2.3460796522692,212141.134900774,0.0,1.0
1991-08-05,39.0,39.25,38.88,39.25,3800,2.31638244148098,2.33123104687509,2.30925511089181,2.33123104687509,63979.072430392,0.0,1.0
1991-08-06,40.0,40.0,39.13,39.13,52500,2.37577686305741,2.37577686305741,2.32410371628591,2.32410371628591,883921.395419892,0.0,1.0
1991-08-07,39.63,39.88,39.5,39.75,14900,2.35380092707413,2.36864953246824,2.3460796522692,2.3609282576633,250865.310319169,0.0,1.0
1991-08-08,39.38,39.63,39.38,39.63,2400,2.33895232168002,2.35380092707413,2.33895232168002,2.35380092707413,40407.8352191951,0.0,1.0
1991-08-09,38.75,39.13,38.75,39.0,18400,2.30153383608687,2.32410371628591,2.30153383608687,2.31638244148098,309793.403347162,0.0,1.0
1991-08-12,38.75,38.75,38.63,38.75,32000,2.30153383608687,2.30153383608687,2.2944065054977,2.30153383608687,538771.136255933,0.0,1.0
1991-08-13,39.13,39.38,38.75,38.88,36400,2.32410371628591,2.33895232168002,2.30153383608687,2.30925511089181,612852.167491126,0.0,1.0
1991-08-14,38.25,39.0,38.25,38.88,22900,2.27183662529865,2.31638244148098,2.27183662529865,2.30925511089181,385558.094383153,0.0,1.0
1991-08-15,38.0,38.5,37.88,38.5,14900,2.25698801990454,2.28668523069276,2.24986068931537,2.28668523069276,250865.310319169,0.0,1.0
1991-08-16,36.38,38.13,36.0,38.13,41500,2.16076905695072,2.26470929470948,2.13819917675167,2.26470929470948,698718.817331913,0.0,1.0
1991-08-19,35.63,36.63,35.38,35.75,24200,2.11622324076839,2.17561766234483,2.10137463537428,2.12335057135756,407445.67179355,0.0,1.0
1991-08-20,36.13,36.38,35.75,35.75,58900,2.14592045155661,2.16076905695072,2.12335057135756,2.12335057135756,991675.622671077,0.0,1.0
1991-08-21,38.0,38.0,36.38,36.38,54500,2.25698801990454,2.25698801990454,2.16076905695072,2.16076905695072,917594.591435888,0.0,1.0
1991-08-22,39.0,39.0,38.25,38.25,42300,2.31638244148098,2.31638244148098,2.27183662529865,2.27183662529865,712188.095738311,0.0,1.0
1991-08-23,39.5,40.63,38.75,38.75,154600,2.3460796522692,2.41319534865057,2.30153383608687,2.30153383608687,2602938.05203647,0.0,1.0
1991-08-26,38.75,39.63,38.63,39.5,23700,2.30450355716569,2.35683808956068,2.29736703002092,2.34910685182051,398513.162257606,0.05,1.0
1991-08-27,39.13,39.5,39.0,39.13,67600,2.3271025597908,2.34910685182051,2.31937132205063,2.3271025597908,1136687.33200903,0.0,1.0
1991-08-28,39.38,39.38,39.0,39.13,27100,2.34197032467574,2.34197032467574,2.31937132205063,2.3271025597908,455683.826885279,0.0,1.0
1991-08-29,39.5,39.75,39.25,39.38,62300,2.34910685182051,2.36397461670545,2.33423908693557,2.34197032467574,1047568.35479531,0.0,1.0
1991-08-30,39.13,39.63,38.88,39.63,11200,2.3271025597908,2.35683808956068,2.31223479490586,2.35683808956068,188326.8952441,0.0,1.0
1991-09-03,39.25,39.5,39.13,39.5,35000,2.33423908693557,2.34910685182051,2.3271025597908,2.34910685182051,588521.547637814,0.0,1.0
1991-09-04,39.25,39.25,39.0,39.13,23100,2.33423908693557,2.33423908693557,2.31937132205063,2.3271025597908,388424.221440957,0.0,1.0
1991-09-05,40.38,40.5,39.75,40.0,29400,2.4014413842155,2.40857791136027,2.36397461670545,2.37884238159039,494358.100015764,0.0,1.0
1991-09-06,40.88,40.88,40.0,40.25,36700,2.43117691398538,2.43117691398538,2.37884238159039,2.39371014647533,617106.879951651,0.0,1.0
1991-09-09,40.38,40.75,40.25,40.63,26200,2.4014413842155,2.42344567624521,2.39371014647533,2.41630914910044,440550.415660306,0.0,1.0
1991-09-10,40.13,40.5,40.13,40.5,11600,2.38657361933056,2.40857791136027,2.38657361933056,2.40857791136027,195052.855788533,0.0,1.0
1991-09-11,40.13,40.25,39.75,40.25,18700,2.38657361933056,2.39371014647533,2.36397461670545,2.39371014647533,314438.655452203,0.0,1.0
1991-09-12,39.75,40.25,39.5,40.0,23500,2.36397461670545,2.39371014647533,2.34910685182051,2.37884238159039,395150.181985389,0.0,1.0
1991-09-13,39.25,40.0,39.13,40.0,35600,2.33423908693557,2.37884238159039,2.3271025597908,2.37884238159039,598610.488454462,0.0,1.0
1991-09-16,38.63,39.0,38.63,39.0,16600,2.29736703002092,2.31937132205063,2.29736703002092,2.31937132205063,279127.362593935,0.0,1.0
1991-09-17,38.38,38.63,38.25,38.63,22300,2.28249926513598,2.29736703002092,2.27476802739581,2.29736703002092,374972.300352093,0.0,1.0
1991-09-18,38.88,38.88,38.25,38.25,21700,2.31223479490586,2.31223479490586,2.27476802739581,2.27476802739581,364883.359535445,0.0,1.0
1991-09-19,39.0,39.5,38.25,38.88,56300,2.31937132205063,2.34910685182051,2.27476802739581,2.31223479490586,946678.946628827,0.0,1.0
1991-09-20,38.13,38.75,38.0,38.75,102200,2.26763150025104,2.30450355716569,2.25990026251087,2.30450355716569,1718482.91910242,0.0,1.0
1991-09-23,38.0,38.13,37.75,38.13,14600,2.25990026251087,2.26763150025104,2.24503249762593,2.26763150025104,245497.559871774,0.0,1.0
1991-09-24,38.13,38.25,38.0,38.13,23300,2.26763150025104,2.27476802739581,2.25990026251087,2.26763150025104,391787.201713173,0.0,1.0
1991-09-25,37.25,38.13,36.75,38.13,41700,2.21529696785605,2.26763150025104,2.18556143808617,2.26763150025104,701181.386757053,0.0,1.0
1991-09-26,38.0,38.0,37.0,37.25,35900,2.25990026251087,2.25990026251087,2.20042920297111,2.21529696785605,603654.958862787,0.0,1.0
1991-09-27,37.38,38.25,37.0,38.25,30000,2.22302820559622,2.27476802739581,2.20042920297111,2.27476802739581,504447.040832412,0.0,1.0
1991-09-30,37.0,37.25,36.75,37.25,31800,2.20042920297111,2.21529696785605,2.18556143808617,2.21529696785605,534713.863282357,0.0,1.0
1991-10-01,37.0,37.0,36.75,37.0,31700,2.20042920297111,2.20042920297111,2.18556143808617,2.20042920297111,533032.373146249,0.0,1.0
1991-10-02,37.25,37.25,36.88,37.0,48300,2.21529696785605,2.21529696785605,2.19329267582634,2.20042920297111,812159.735740184,0.0,1.0
1991-10-03,36.63,37.0,36.63,37.0,2400,2.1784249109414,2.20042920297111,2.1784249109414,2.20042920297111,40355.763266593,0.0,1.0
1991-10-04,36.75,37.0,36.63,36.63,35800,2.18556143808617,2.20042920297111,2.1784249109414,2.1784249109414,601973.468726679,0.0,1.0
1991-10-07,36.75,36.88,36.63,36.75,8100,2.18556143808617,2.19329267582634,2.1784249109414,2.18556143808617,136200.701024751,0.0,1.0
1991-10-08,36.5,36.63,36.0,36.38,70100,2.17069367320123,2.1784249109414,2.14095814343135,2.16355714605646,1178724.58541174,0.0,1.0
1991-10-09,36.0,36.75,35.75,36.5,80400,2.14095814343135,2.18556143808617,2.12609037854641,2.17069367320123,1351918.06943087,0.0,1.0
1991-10-10,37.0,37.25,36.0,36.0,8900,2.20042920297111,2.21529696785605,2.14095814343135,2.14095814343135,149652.622113616,0.0,1.0
1991-10-11,37.0,37.13,36.63,37.0,12500,2.20042920297111,2.20816044071128,2.1784249109414,2.20042920297111,210186.267013505,0.0,1.0
1991-10-14,37.13,37.25,36.75,36.75,20300,2.20816044071128,2.21529696785605,2.18556143808617,2.18556143808617,341342.497629932,0.0,1.0
1991-10-15,37.25,37.38,37.0,37.13,34700,2.21529696785605,2.22302820559622,2.20042920297111,2.20816044071128,583477.07722949,0.0,1.0
1991-10-16,38.38,38.38,36.88,37.25,64200,2.28249926513598,2.28249926513598,2.19329267582634,2.21529696785605,1079516.66738136,0.0,1.0
1991-10-17,40.0,40.25,38.0,38.25,170700,2.37884238159039,2.39371014647533,2.25990026251087,2.27476802739581,2870303.66233643,0.0,1.0
1991-10-18,40.13,40.5,39.63,40.0,80300,2.38657361933056,2.40857791136027,2.35683808956068,2.37884238159039,1350236.57929476,0.0,1.0
1991-10-21,42.25,42.25,40.63,40.63,186900,2.51265226555485,2.51265226555485,2.41630914910044,2.41630914910044,3142705.06438593,0.0,1.0
1991-10-22,43.0,43.63,42.25,42.25,162400,2.55725556020967,2.59472232771972,2.51265226555485,2.51265226555485,2730739.98103946,0.0,1.0
1991-10-23,43.5,43.5,43.0,43.0,61200,2.58699108997955,2.58699108997955,2.55725556020967,2.55725556020967,1029071.96329812,0.0,1.0
1991-10-24,44.25,45.0,43.5,43.5,123200,2.63159438463437,2.67619767928919,2.58699108997955,2.58699108997955,2071595.84768511,0.0,1.0
1991-10-25,43.5,44.38,43.38,44.25,46600,2.58699108997955,2.63932562237454,2.57985456283478,2.63159438463437,783574.403426347,0.0,1.0
1991-10-28,43.75,44.13,43.75,43.75,42900,2.60185885486449,2.6244578574896,2.60185885486449,2.60185885486449,721359.268390349,0.0,1.0
1991-10-29,43.88,44.0,43.63,43.75,35700,2.60959009260466,2.61672661974943,2.59472232771972,2.60185885486449,600291.97859057,0.0,1.0
1991-10-30,43.75,44.0,43.75,43.88,36500,2.60185885486449,2.61672661974943,2.60185885486449,2.60959009260466,613743.899679434,0.0,1.0
1991-10-31,44.38,45.0,43.75,43.75,41100,2.63932562237454,2.67619767928919,2.60185885486449,2.60185885486449,691092.445940404,0.0,1.0
1991-11-01,48.38,48.38,45.0,45.5,207500,2.87720986053358,2.87720986053358,2.67619767928919,2.70593320905907,3489092.03242418,0.0,1.0
1991-11-04,47.75,48.5,47.63,48.0,113900,2.83974309302353,2.88434638767835,2.83260656587876,2.85461085790847,1915217.26502706,0.0,1.0
1991-11-05,47.0,47.75,47.0,47.75,57200,2.79513979836871,2.83974309302353,2.79513979836871,2.83974309302353,961812.357853799,0.0,1.0
1991-11-06,48.25,48.38,47.13,47.13,88500,2.86947862279341,2.87720986053358,2.80287103610888,2.80287103610888,1488118.77045561,0.0,1.0
1991-11-07,49.38,49.75,48.25,48.5,90000,2.93668092007334,2.95868521210305,2.86947862279341,2.88434638767835,1513341.12249723,0.0,1.0
1991-11-08,48.25,49.75,48.13,49.13,52400,2.86947862279341,2.95868521210305,2.86234209564864,2.9218131551884,881100.831320612,0.0,1.0
1991-11-11,48.63,49.0,48.0,48.13,13300,2.89207762541852,2.91408191744823,2.85461085790847,2.86234209564864,223638.188102369,0.0,1.0
1991-11-12,49.75,49.75,48.63,48.63,25600,2.95868521210305,2.95868521210305,2.89207762541852,2.89207762541852,430461.474843658,0.0,1.0
1991-11-13,49.63,49.63,49.0,49.38,44700,2.95154868495828,2.95154868495828,2.91408191744823,2.93668092007334,751626.090840293,0.0,1.0
1991-11-14,49.75,49.88,49.5,49.63,29700,2.95868521210305,2.96641644984322,2.94381744721811,2.95154868495828,499402.570424088,0.0,1.0
1991-11-15,49.0,49.75,48.88,49.75,58300,2.91408191744823,2.95868521210305,2.90694539030346,2.95868521210305,980308.749350987,0.0,1.0
1991-11-18,48.38,48.75,47.75,48.75,61100,2.87720986053358,2.89921415256329,2.83974309302353,2.89921415256329,1027390.47316201,0.0,1.0
1991-11-19,47.0,48.13,47.0,48.13,51600,2.79513979836871,2.86234209564864,2.79513979836871,2.86234209564864,867648.910231748,0.0,1.0
1991-11-20,46.75,47.63,46.5,47.13,38300,2.78027203348377,2.83260656587876,2.76540426859883,2.80287103610888,644010.722129379,0.0,1.0
1991-11-21,47.5,47.5,46.63,46.88,21700,2.82487532813859,2.82487532813859,2.773135506339,2.78800327122394,364883.359535444,0.0,1.0
1991-11-22,46.13,47.38,46.13,47.25,11600,2.74339997656912,2.81773880099382,2.74339997656912,2.81000756325365,195052.855788532,0.0,1.0
1991-11-25,45.25,46.13,45.25,46.0,18600,2.69403899715112,2.7464313577587,2.69403899715112,2.73869157721439,312411.958731861,0.05,1.0
1991-11-26,46.38,46.5,45.5,45.5,44600,2.76131555111312,2.76845996392325,2.70892319050554,2.70892319050554,749116.847281776,0.0,1.0
1991-11-27,47.13,47.13,46.63,46.63,14200,2.8059681311764,2.8059681311764,2.77619974446755,2.77619974446755,238508.054515722,0.0,1.0
1991-11-29,47.25,47.25,47.25,47.25,1300,2.81311254398652,2.81311254398652,2.81311254398652,2.81311254398652,21835.2444274957,0.0,1.0
1991-12-02,48.13,48.25,46.75,47.0,48800,2.86550490459411,2.87264931740423,2.78334415727767,2.7982283506321,819661.483124452,0.0,1.0
1991-12-03,48.25,49.0,48.13,48.13,43200,2.87264931740423,2.91730189746751,2.86550490459411,2.86550490459411,725601.968667549,0.0,1.0
1991-12-04,47.88,48.0,47.38,48.0,56200,2.85062071123968,2.8577651240498,2.82085232453083,2.8577651240498,943954.412942506,0.0,1.0
1991-12-05,47.63,48.0,47.63,47.88,21700,2.83573651788525,2.8577651240498,2.83573651788525,2.85062071123968,364480.618520505,0.0,1.0
1991-12-06,47.88,48.0,47.0,47.25,17200,2.85062071123968,2.8577651240498,2.7982283506321,2.81311254398652,288897.080117635,0.0,1.0
1991-12-09,48.0,48.5,47.75,47.88,63800,2.8577651240498,2.88753351075866,2.84288093069538,2.85062071123968,1071606.61113402,0.0,1.0
1991-12-10,48.63,49.0,47.88,47.88,60600,2.89527329130296,2.91730189746751,2.85062071123968,2.85062071123968,1017858.31715864,0.0,1.0
1991-12-11,48.5,48.88,48.38,48.88,47200,2.88753351075866,2.91015748465738,2.88038909794853,2.91015748465738,792787.336136765,0.0,1.0
1991-12-12,48.88,49.0,48.63,48.63,33000,2.91015748465738,2.91730189746751,2.89527329130296,2.89527329130296,554279.281621045,0.0,1.0
1991-12-13,49.5,49.5,49.0,49.0,99300,2.94707028417636,2.94707028417636,2.91730189746751,2.91730189746751,1667876.74742332,0.0,1.0
1991-12-16,50.5,50.75,49.63,49.75,161000,3.00660705759406,3.02149125094849,2.95481006472066,2.96195447753079,2704211.04063601,0.0,1.0
1991-12-17,50.25,50.75,50.25,50.38,69000,2.99172286423964,3.02149125094849,2.99172286423964,2.99946264478394,1158947.588844,0.0,1.0
1991-12-18,49.75,50.0,49.75,50.0,66400,2.96195447753079,2.97683867088521,2.96195447753079,2.97683867088521,1115277.09998901,0.0,1.0
1991-12-19,49.5,49.75,49.38,49.75,37500,2.94707028417636,2.96195447753079,2.93992587136624,2.96195447753079,629862.820023914,0.0,1.0
1991-12-20,49.75,49.75,49.63,49.75,50300,2.96195447753079,2.96195447753079,2.95481006472066,2.96195447753079,844855.995925409,0.0,1.0
1991-12-23,50.88,51.0,49.88,50.0,68700,3.02923103149279,3.03637544430292,2.96969425807509,2.97683867088521,1153908.68628381,0.0,1.0
1991-12-24,52.0,52.0,51.13,51.13,45700,3.09591221772062,3.09591221772062,3.04411522484722,3.04411522484722,767592.82333581,0.0,1.0
1991-12-26,52.88,53.0,52.0,52.0,32900,3.1483045783282,3.15544899113832,3.09591221772062,3.09591221772062,552599.647434314,0.0,1.0
1991-12-27,53.38,53.38,53.0,53.13,39200,3.17807296503705,3.17807296503705,3.15544899113832,3.16318877168263,658416.601198332,0.0,1.0
1991-12-30,54.38,54.5,53.63,53.63,38200,3.23760973845476,3.24475415126488,3.19295715839148,3.19295715839148,641620.259331027,0.0,1.0
1991-12-31,54.25,54.5,53.75,54.38,40000,3.22986995791045,3.24475415126488,3.2001015712016,3.23760973845476,671853.674692176,0.0,1.0
1992-01-02,53.75,54.25,53.25,54.25,36500,3.2001015712016,3.22986995791045,3.17033318449275,3.22986995791045,613066.47815661,0.0,1.0
1992-01-03,53.88,54.0,53.5,54.0,23000,3.2078413517459,3.21498576455603,3.18521737784718,3.21498576455603,386315.862948001,0.0,1.0
1992-01-06,55.5,55.5,53.25,53.25,128700,3.30429092468259,3.30429092468259,3.17033318449275,3.17033318449275,2161689.19832207,0.0,1.0
1992-01-07,56.0,56.25,55.25,55.38,78000,3.33405931139144,3.34894350474586,3.28940673132816,3.29714651187246,1310114.66564974,0.0,1.0
1992-01-08,56.0,56.0,55.5,55.5,71500,3.33405931139144,3.33405931139144,3.30429092468259,3.30429092468259,1200938.44351226,0.0,1.0
1992-01-09,57.0,57.25,55.88,55.88,46400,3.39359608480914,3.40848027816357,3.32691489858131,3.32691489858131,779350.262642923,0.0,1.0
1992-01-10,57.5,57.5,56.63,56.75,73800,3.42336447151799,3.42336447151799,3.37156747864459,3.37871189145472,1239570.02980706,0.0,1.0
1992-01-13,56.5,57.25,55.88,57.25,85900,3.36382769810029,3.40848027816357,3.32691489858131,3.40848027816357,1442805.76640145,0.0,1.0
1992-01-14,58.25,58.75,56.88,56.88,58900,3.46801705158127,3.49778543829012,3.38645167199902,3.38645167199902,989304.535984228,0.0,1.0
1992-01-15,58.63,58.63,58.0,58.25,40400,3.49064102548,3.49064102548,3.45313285822685,3.46801705158127,678572.211439097,0.0,1.0
1992-01-16,58.0,58.88,57.75,58.5,68600,3.45313285822685,3.50552521883443,3.43824866487242,3.4829012449357,1152229.05209708,0.0,1.0
1992-01-17,55.75,58.13,55.75,58.13,48400,3.31917511803701,3.46087263877115,3.31917511803701,3.46087263877115,812942.946377532,0.0,1.0
1992-01-20,55.5,55.75,55.0,55.75,72600,3.30429092468259,3.31917511803701,3.27452253797373,3.31917511803701,1219414.4195663,0.0,1.0
1992-01-21,54.88,55.5,54.88,55.38,11000,3.26737812516361,3.30429092468259,3.26737812516361,3.29714651187246,184759.760540348,0.0,1.0
1992-01-22,55.38,55.5,55.0,55.13,28100,3.29714651187246,3.30429092468259,3.27452253797373,3.28226231851803,471977.206471253,0.0,1.0
1992-01-23,55.25,55.88,55.13,55.63,14900,3.28940673132816,3.32691489858131,3.28226231851803,3.31203070522689,250265.493822835,0.0,1.0
1992-01-24,55.38,55.75,55.38,55.38,13900,3.29714651187246,3.31917511803701,3.29714651187246,3.29714651187246,233469.151955531,0.0,1.0
1992-01-27,55.38,55.5,55.13,55.13,50400,3.29714651187246,3.30429092468259,3.28226231851803,3.28226231851803,846535.630112141,0.0,1.0
1992-01-28,56.0,56.0,55.13,55.13,13000,3.33405931139144,3.33405931139144,3.28226231851803,3.28226231851803,218352.444274957,0.0,1.0
1992-01-29,57.75,57.75,56.0,56.0,57000,3.43824866487242,3.43824866487242,3.33405931139144,3.33405931139144,957391.48643635,0.0,1.0
1992-01-30,58.5,58.5,57.63,57.75,58900,3.4829012449357,3.4829012449357,3.4311042520623,3.43824866487242,989304.535984227,0.0,1.0
1992-01-31,57.25,60.13,57.25,59.0,147900,3.40848027816357,3.57994618560656,3.40848027816357,3.51266963164455,2484178.96217432,0.0,1.0
1992-02-03,56.5,57.25,56.0,57.25,21800,3.36382769810029,3.40848027816357,3.33405931139144,3.40848027816357,366160.252707235,0.0,1.0
1992-02-04,58.88,59.0,56.88,56.88,124500,3.50552521883443,3.51266963164455,3.38645167199902,3.38645167199902,2091144.56247939,0.0,1.0
1992-02-05,57.75,59.0,57.75,58.75,102400,3.43824866487242,3.51266963164455,3.43824866487242,3.49778543829012,1719945.40721197,0.0,1.0
1992-02-06,57.5,58.13,57.25,57.75,34600,3.42336447151799,3.46087263877115,3.40848027816357,3.43824866487242,581153.428608732,0.0,1.0
1992-02-07,59.0,60.25,58.5,58.5,157600,3.51266963164455,3.58709059841668,3.4829012449357,3.4829012449357,2647103.47828717,0.0,1.0
1992-02-10,59.5,60.25,58.63,59.13,101700,3.5424380183534,3.58709059841668,3.49064102548,3.52040941218885,1708187.96790486,0.0,1.0
1992-02-11,60.38,60.5,59.75,59.75,106400,3.59483037896098,3.60197479177111,3.55732221170783,3.55732221170783,1787130.77468119,0.0,1.0
1992-02-12,60.0,60.38,59.88,60.38,49400,3.57220640506225,3.59483037896098,3.56506199225213,3.59483037896098,829739.288244837,0.0,1.0
1992-02-13,59.63,60.0,59.38,59.75,45200,3.5501777988977,3.57220640506225,3.53529360554328,3.55732221170783,759194.652402159,0.0,1.0
1992-02-14,59.88,60.0,59.38,59.63,28300,3.56506199225213,3.57220640506225,3.53529360554328,3.5501777988977,475336.474844714,0.0,1.0
1992-02-18,60.63,61.0,60.0,60.0,63400,3.60971457231541,3.63174317847996,3.57220640506225,3.57220640506225,1064888.0743871,0.0,1.0
1992-02-19,62.25,62.5,60.63,60.63,62300,3.70616414525209,3.72104833860651,3.60971457231541,3.60971457231541,1046412.09833306,0.0,1.0
1992-02-20,64.87,65.0,62.38,62.38,90600,3.86215049160647,3.86989027215078,3.71390392579639,3.71390392579639,1521748.57317778,0.0,1.0
1992-02-21,62.25,66.0,62.0,65.0,108600,3.70616414525209,3.92942704556848,3.69127995189766,3.86989027215078,1824082.72678925,0.0,1.0
1992-02-24,62.0,63.5,62.0,62.75,35700,3.69127995189766,3.78058511202422,3.69127995189766,3.73593253196094,599629.404662767,0.0,1.0
1992-02-25,62.25,62.25,61.75,61.75,58000,3.70914098392297,3.70914098392297,3.67934868686335,3.67934868686335,973405.976114005,0.05,1.0
1992-02-26,63.5,63.5,62.0,62.13,36000,3.78362172657203,3.78362172657203,3.69424483539316,3.70199083262866,604183.019656968,0.0,1.0
1992-02-27,63.25,63.75,63.25,63.75,13300,3.76872557804222,3.79851787510184,3.76872557804222,3.79851787510184,223212.060039935,0.0,1.0
1992-02-28,63.25,63.75,63.25,63.38,22300,3.76872557804222,3.79851787510184,3.76872557804222,3.77647157527772,374257.814954177,0.0,1.0
1992-03-02,61.5,63.0,61.25,63.0,60900,3.66445253833354,3.75382942951241,3.64955638980373,3.75382942951241,1022076.2749197,0.0,1.0
1992-03-03,61.75,61.88,60.75,60.75,39800,3.67934868686335,3.68709468409885,3.61976409274411,3.61976409274411,667957.893954093,0.0,1.0
1992-03-04,61.63,62.0,61.5,61.63,9600,3.67219853556904,3.69424483539316,3.66445253833354,3.67219853556904,161115.471908525,0.0,1.0
1992-03-05,62.0,62.25,61.5,61.5,28000,3.69424483539316,3.70914098392297,3.66445253833354,3.66445253833354,469920.126399864,0.0,1.0
1992-03-06,63.88,64.25,62.5,62.5,71300,3.80626387233734,3.82831017216146,3.72403713245278,3.72403713245278,1196618.03615394,0.0,1.0
1992-03-09,62.25,63.5,61.75,63.5,72000,3.70914098392297,3.78362172657203,3.67934868686335,3.78362172657203,1208366.03931394,0.0,1.0
1992-03-10,62.75,63.5,62.0,62.63,74800,3.7389332809826,3.78362172657203,3.69424483539316,3.73178312968829,1255358.05195392,0.0,1.0
1992-03-11,60.0,62.5,58.75,62.5,87800,3.57507564715467,3.72403713245278,3.50059490450562,3.72403713245278,1473535.25349672,0.0,1.0
1992-03-12,59.75,60.63,59.38,60.0,54100,3.56017949862486,3.6126139414498,3.53813319880074,3.57507564715467,907952.815651167,0.0,1.0
1992-03-13,59.75,60.25,59.75,60.0,37300,3.56017949862486,3.58997179568448,3.56017949862486,3.57507564715467,626000.739811248,0.0,1.0
1992-03-16,60.0,60.0,59.0,59.75,44000,3.57507564715467,3.57507564715467,3.51549105303543,3.56017949862486,738445.912914073,0.0,1.0
1992-03-17,60.38,60.75,59.88,59.88,44700,3.59771779291999,3.61976409274411,3.56792549586036,3.56792549586036,750193.916074068,0.0,1.0
1992-03-18,62.5,62.88,60.25,60.5,120900,3.72403713245278,3.7466792782181,3.58997179568448,3.6048679442143,2029047.97434799,0.0,1.0
1992-03-19,63.13,63.38,62.75,62.75,62600,3.76157542674791,3.77647157527772,3.7389332809826,3.7389332809826,1050607.13973684,0.0,1.0
1992-03-20,63.75,63.75,63.0,63.25,43400,3.79851787510184,3.79851787510184,3.75382942951241,3.76872557804222,728376.195919789,0.0,1.0
1992-03-23,64.25,64.75,63.5,63.5,65400,3.82831017216146,3.85810246922108,3.78362172657203,3.78362172657203,1097599.15237683,0.0,1.0
1992-03-24,63.88,64.87,63.88,64.37,38300,3.80626387233734,3.86525262051539,3.80626387233734,3.83546032345577,642783.601468386,0.0,1.0
1992-03-25,63.63,63.88,63.63,63.63,10200,3.79136772380753,3.80626387233734,3.79136772380753,3.79136772380753,171185.188902808,0.0,1.0
1992-03-26,63.38,64.25,63.38,63.88,33300,3.77647157527772,3.82831017216146,3.77647157527772,3.80626387233734,558869.293182696,0.0,1.0
1992-03-27,62.13,63.13,62.0,63.13,31600,3.70199083262866,3.76157542674791,3.69424483539316,3.76157542674791,530338.428365561,0.0,1.0
1992-03-30,62.25,62.38,62.0,62.0,7200,3.70914098392297,3.71688698115848,3.69424483539316,3.69424483539316,120836.603931394,0.0,1.0
1992-03-31,62.88,63.0,62.25,62.25,27100,3.7466792782181,3.75382942951241,3.70914098392297,3.70914098392297,454815.55090844,0.0,1.0
1992-04-01,62.5,62.63,62.5,62.63,41600,3.72403713245278,3.73178312968829,3.72403713245278,3.73178312968829,698167.044936942,0.0,1.0
1992-04-02,63.0,63.38,62.63,62.63,39400,3.75382942951241,3.77647157527772,3.73178312968829,3.73178312968829,661244.749291237,0.0,1.0
1992-04-03,62.75,63.0,62.5,63.0,25100,3.7389332809826,3.75382942951241,3.72403713245278,3.75382942951241,421249.827594163,0.0,1.0
1992-04-06,61.0,62.75,60.75,62.75,116600,3.63466024127392,3.7389332809826,3.61976409274411,3.7389332809826,1956881.66922229,0.0,1.0
1992-04-07,59.75,62.0,59.75,60.75,27600,3.56017949862486,3.69424483539316,3.56017949862486,3.61976409274411,463206.981737009,0.0,1.0
1992-04-08,59.75,60.88,59.75,60.0,86500,3.56017949862486,3.62751008997961,3.56017949862486,3.57507564715467,1451717.53334244,0.0,1.0
1992-04-09,59.25,59.88,59.25,59.75,33000,3.53038720156524,3.56792549586036,3.53038720156524,3.56017949862486,553834.434685554,0.0,1.0
1992-04-10,58.63,59.63,58.5,59.5,27000,3.49344475321131,3.55302934733055,3.48569875597581,3.54528335009505,453137.264742726,0.0,1.0
1992-04-13,58.25,58.88,58.25,58.5,69200,3.470802607446,3.50834090174112,3.470802607446,3.48569875597581,1161374.02667395,0.0,1.0
1992-04-14,59.0,59.5,58.5,58.5,87600,3.51549105303543,3.54528335009505,3.48569875597581,3.48569875597581,1470178.68116529,0.0,1.0
1992-04-15,57.5,59.75,57.38,59.75,188300,3.42611416185656,3.56017949862486,3.41896401056225,3.56017949862486,3160212.85003909,0.0,1.0
1992-04-16,57.0,57.75,56.75,57.0,1553100,3.39632186479694,3.44101031038637,3.38142571626713,3.39632186479694,26065462.439701,0.0,1.0
1992-04-20,60.25,60.38,57.5,57.75,428300,3.58997179568448,3.59771779291999,3.42611416185656,3.44101031038637,7188099.64775222,0.0,1.0
1992-04-21,64.87,65.0,60.75,60.75,501100,3.86525262051539,3.8729986177509,3.61976409274411,3.61976409274411,8409891.97639186,0.0,1.0
1992-04-22,64.75,65.0,63.13,65.0,124400,3.85810246922108,3.8729986177509,3.76157542674791,3.8729986177509,2087787.99014797,0.0,1.0
1992-04-23,63.63,64.75,63.13,64.75,87600,3.79136772380753,3.85810246922108,3.76157542674791,3.85810246922108,1470178.68116529,0.0,1.0
1992-04-24,65.0,65.0,63.63,63.63,76400,3.8729986177509,3.8729986177509,3.79136772380753,3.79136772380753,1282210.63060534,0.0,1.0
1992-04-27,62.5,64.87,62.5,64.37,38600,3.72403713245278,3.86525262051539,3.72403713245278,3.83546032345577,647818.459965528,0.0,1.0
1992-04-28,64.37,64.5,61.5,62.63,81500,3.83546032345577,3.84320632069127,3.66445253833354,3.73178312968829,1367803.22505675,0.0,1.0
1992-04-29,64.12,64.87,63.75,64.5,84200,3.82056417492596,3.86525262051539,3.79851787510184,3.84320632069127,1413116.95153102,0.0,1.0
1992-04-30,63.5,64.25,63.0,64.12,63300,3.78362172657203,3.82831017216146,3.75382942951241,3.82056417492596,1062355.14289684,0.0,1.0
1992-05-01,63.75,64.5,63.38,64.5,52400,3.79851787510184,3.84320632069127,3.77647157527772,3.84320632069127,879421.950834032,0.0,1.0
1992-05-04,63.88,64.25,63.75,63.75,51000,3.80626387233734,3.82831017216146,3.79851787510184,3.79851787510184,855925.944514039,0.0,1.0
1992-05-05,64.37,64.5,63.75,64.0,40300,3.83546032345577,3.84320632069127,3.79851787510184,3.81341402363165,676349.324782662,0.0,1.0
1992-05-06,63.25,64.37,63.25,64.12,22800,3.76872557804222,3.83546032345577,3.76872557804222,3.82056417492596,382649.245782746,0.0,1.0
1992-05-07,63.88,64.12,62.75,63.0,26400,3.80626387233734,3.82056417492596,3.7389332809826,3.75382942951241,443067.547748444,0.0,1.0
1992-05-08,64.62,65.75,63.5,64.25,26400,3.85035647198558,3.91768706334033,3.78362172657203,3.82831017216146,443067.547748444,0.0,1.0
1992-05-11,67.12,67.25,64.62,64.87,94800,3.99931795728369,4.0070639545192,3.85035647198558,3.86525262051539,1591015.28509668,0.0,1.0
1992-05-12,65.62,66.75,65.5,66.62,87200,3.90994106610483,3.97727165745957,3.90279091481052,3.96952566022407,1463465.53650243,0.0,1.0
1992-05-13,67.0,67.0,65.62,65.62,21400,3.99216780598939,3.99216780598939,3.90994106610483,3.90994106610483,359153.239462753,0.0,1.0
1992-05-14,66.25,66.62,66.12,66.62,44400,3.94747936039995,3.96952566022407,3.93973336316445,3.96952566022407,745159.057576928,0.0,1.0
1992-05-15,66.37,66.37,65.75,65.87,62800,3.95462951169426,3.95462951169426,3.91768706334033,3.92483721463464,1053963.71206827,0.0,1.0
1992-05-18,67.75,67.75,66.37,66.37,86700,4.03685625157882,4.03685625157882,3.95462951169426,3.95462951169426,1455074.10567386,0.0,1.0
1992-05-19,69.0,70.5,67.75,68.0,117100,4.11133699422787,4.20071388540674,4.03685625157882,4.05175240010863,1965273.10005086,0.0,1.0
1992-05-20,71.5,71.87,69.25,69.25,185300,4.26029847952599,4.28234477935011,4.12623314275769,4.12623314275769,3109864.26506767,0.0,1.0
1992-05-21,72.37,72.62,70.37,70.5,92800,4.31213707640973,4.32703322493954,4.19296788817124,4.20071388540674,1557449.56178241,0.0,1.0
1992-05-22,72.0,72.25,71.5,72.12,61300,4.29009077658561,4.30498692511542,4.26029847952599,4.29724092787992,1028789.41958256,0.0,1.0
1992-05-26,73.0,73.0,71.0,71.5,78900,4.35265460041081,4.35265460041081,4.23340378944066,4.2632164921832,1323261.44129525,0.05,1.0
1992-05-27,72.75,73.37,72.37,72.75,70600,4.33774824903954,4.37471600044029,4.31509059495521,4.33774824903954,1184059.03365582,0.0,1.0
1992-05-28,73.25,73.5,72.25,73.25,95700,4.36756095178208,4.38246730315335,4.30793554629701,4.36756095178208,1605020.53145697,0.0,1.0
1992-05-29,73.25,73.37,73.12,73.12,46300,4.36756095178208,4.37471600044029,4.35980964906902,4.35980964906902,776514.635386185,0.0,1.0
1992-06-01,72.75,73.37,72.0,73.25,143800,4.33774824903954,4.37471600044029,4.29302919492573,4.36756095178208,2411723.64078906,0.0,1.0
1992-06-02,73.12,73.75,72.75,72.75,133300,4.35980964906902,4.39737365452462,4.33774824903954,4.33774824903954,2235624.20943798,0.0,1.0
1992-06-03,76.0,76.0,74.25,74.5,192400,4.53153081686605,4.53153081686605,4.42718635726716,4.44209270863843,3226812.43732833,0.0,1.0
1992-06-04,76.0,76.75,76.0,76.75,42600,4.53153081686605,4.57624987097986,4.53153081686605,4.57624987097986,714460.550052947,0.0,1.0
1992-06-05,73.87,76.37,73.5,76.37,125800,4.40452870318283,4.55359221689553,4.38246730315335,4.55359221689553,2109838.90133007,0.0,1.0
1992-06-08,74.5,74.62,73.87,74.12,117200,4.44209270863843,4.44924775729664,4.40452870318283,4.4194350545541,1965605.08136632,0.0,1.0
1992-06-09,73.75,74.75,73.5,74.62,87200,4.39737365452462,4.4569990600097,4.38246730315335,4.44924775729664,1462463.84893467,0.0,1.0
1992-06-10,73.87,74.25,73.75,73.75,48600,4.40452870318283,4.42718635726716,4.39737365452462,4.39737365452462,815088.796539278,0.0,1.0
1992-06-11,72.12,73.75,72.0,73.75,69100,4.30018424358394,4.39737365452462,4.29302919492573,4.39737365452462,1158901.97203424,0.0,1.0
1992-06-12,73.0,73.0,72.37,72.5,61800,4.35265460041081,4.35265460041081,4.31509059495521,4.32284189766828,1036470.93880921,0.0,1.0
1992-06-15,72.12,72.87,72.0,72.87,91800,4.30018424358394,4.34490329769775,4.29302919492573,4.34490329769775,1539612.17124086,0.0,1.0
1992-06-16,73.12,73.5,72.12,72.25,65800,4.35980964906902,4.38246730315335,4.30018424358394,4.30793554629701,1103556.43646676,0.0,1.0
1992-06-17,72.37,73.0,72.37,72.87,39000,4.31509059495521,4.35265460041081,4.31509059495521,4.34490329769775,654083.602161149,0.0,1.0
1992-06-18,68.0,72.12,67.75,72.12,207500,4.05452757298542,4.30018424358394,4.03962122161415,4.30018424358394,3480060.19098559,0.0,1.0
1992-06-19,69.25,69.5,67.87,67.87,226600,4.12905932984177,4.14396568121304,4.04677627027236,4.04677627027236,3800393.44230041,0.0,1.0
1992-06-22,69.25,69.37,68.75,69.0,41000,4.12905932984177,4.13621437849998,4.09924662709923,4.1141529784705,687626.350989925,0.0,1.0
1992-06-23,68.12,68.75,67.87,68.5,139400,4.06168262164363,4.09924662709923,4.04677627027236,4.08434027572796,2337929.59336574,0.0,1.0
1992-06-24,68.37,68.5,67.37,68.25,144000,4.0765889730149,4.08434027572796,4.01696356752982,4.06943392435669,2415077.91567193,0.0,1.0
1992-06-25,67.25,68.5,66.25,68.5,160800,4.00980851887161,4.08434027572796,3.95018311338653,4.08434027572796,2696837.00583366,0.0,1.0
1992-06-26,67.12,67.12,67.0,67.12,92500,4.00205721615855,4.00205721615855,3.99490216750034,4.00205721615855,1551352.13333093,0.0,1.0
1992-06-29,67.75,68.37,67.12,67.12,125200,4.03962122161415,4.0765889730149,4.00205721615855,4.00205721615855,2099776.07668143,0.0,1.0
1992-06-30,68.5,68.5,67.75,67.75,106800,4.08434027572796,4.08434027572796,4.03962122161415,4.03962122161415,1791182.78745668,0.0,1.0
1992-07-01,68.0,68.5,67.75,68.5,204800,4.05452757298542,4.08434027572796,4.03962122161415,4.08434027572796,3434777.48006675,0.0,1.0
1992-07-02,66.25,68.25,65.75,68.0,273200,3.95018311338653,4.06943392435669,3.92037041064399,4.05452757298542,4581939.49001091,0.0,1.0
1992-07-06,64.0,65.5,62.13,65.5,297100,3.8160259510451,3.90546405927272,3.704526442788,3.90546405927272,4982775.3385148,0.0,1.0
1992-07-07,60.63,63.13,60.63,63.0,340500,3.61508833456038,3.76415184827308,3.61508833456038,3.75640054556002,5710652.98809926,0.0,1.0
1992-07-08,62.38,62.5,60.88,60.88,189200,3.71943279415927,3.72658784281748,3.62999468593165,3.62999468593165,3173144.03920229,0.0,1.0
1992-07-09,65.37,65.75,63.0,63.0,134700,3.89771275655966,3.92037041064399,3.75640054556002,3.75640054556002,2259104.13361812,0.0,1.0
1992-07-10,63.63,66.5,63.63,65.62,78500,3.79396455101562,3.9650894647578,3.79396455101562,3.91261910793093,1316552.89152949,0.0,1.0
1992-07-13,63.88,64.12,63.5,64.12,46200,3.80887090238689,3.82318099970331,3.78621324830256,3.82318099970331,774837.497944745,0.0,1.0
1992-07-14,63.88,64.12,63.75,63.88,51000,3.80887090238689,3.82318099970331,3.80111959967383,3.80887090238689,855340.095133809,0.0,1.0
1992-07-15,63.5,64.12,63.38,63.88,42000,3.78621324830256,3.82318099970331,3.77905819964435,3.80887090238689,704397.725404313,0.0,1.0
1992-07-16,65.37,65.37,63.25,63.25,186400,3.89771275655966,3.89771275655966,3.77130689693129,3.77130689693129,3126184.190842,0.0,1.0
1992-07-17,65.75,65.75,64.75,65.25,57200,3.92037041064399,3.92037041064399,3.86074500515891,3.89055770790145,959322.616503017,0.0,1.0
1992-07-20,68.25,68.75,65.75,65.75,66500,4.06943392435669,4.09924662709923,3.92037041064399,3.92037041064399,1115296.39855683,0.0,1.0
1992-07-21,68.0,69.0,67.5,68.25,109900,4.05452757298542,4.1141529784705,4.02471487024288,4.06943392435669,1843174.04814129,0.0,1.0
1992-07-22,66.5,67.75,66.37,67.75,104600,3.9650894647578,4.03962122161415,3.95733816204474,4.03962122161415,1754285.76374503,0.0,1.0
1992-07-23,65.62,66.75,65.5,66.75,28300,3.91261910793093,3.97999581612907,3.90546405927272,3.97999581612907,474629.895927192,0.0,1.0
1992-07-24,64.25,65.87,64.0,65.5,24500,3.83093230241637,3.9275254593022,3.8160259510451,3.90546405927272,410898.673152516,0.0,1.0
1992-07-27,64.25,65.37,64.25,64.37,74900,3.83093230241637,3.89771275655966,3.83093230241637,3.83808735107458,1256175.94363769,0.0,1.0
1992-07-28,65.5,66.0,64.25,64.25,61100,3.90546405927272,3.93527676201526,3.83093230241637,3.83093230241637,1024730.97671913,0.0,1.0
1992-07-29,67.75,69.5,66.25,66.25,85400,4.03962122161415,4.14396568121304,3.95018311338653,3.95018311338653,1432275.37498877,0.0,1.0
1992-07-30,69.62,70.37,68.0,68.0,70700,4.15112072987125,4.19583978398506,4.05452757298542,4.05452757298542,1185736.17109726,0.0,1.0
1992-07-31,71.12,71.75,69.87,69.87,199700,4.24055883809887,4.27812284355447,4.16602708124252,4.16602708124252,3349243.47055336,0.0,1.0
1992-08-03,70.25,71.12,70.25,71.12,62400,4.18868473532685,4.24055883809887,4.18868473532685,4.24055883809887,1046533.76345784,0.0,1.0
1992-08-04,69.62,70.25,69.62,70.25,45100,4.15112072987125,4.18868473532685,4.15112072987125,4.18868473532685,756388.986088917,0.0,1.0
1992-08-05,68.87,69.75,68.75,69.5,297100,4.10640167575744,4.15887203258431,4.09924662709923,4.14396568121304,4982775.33851479,0.0,1.0
1992-08-06,68.5,68.75,68.12,68.75,110500,4.08434027572796,4.09924662709923,4.06168262164363,4.09924662709923,1853236.87278992,0.0,1.0
1992-08-07,68.25,68.87,68.25,68.62,92500,4.06943392435669,4.10640167575744,4.06943392435669,4.09149532438617,1551352.13333093,0.0,1.0
1992-08-10,67.0,67.87,67.0,67.75,42100,3.99490216750034,4.04677627027236,3.99490216750034,4.03962122161415,706074.862845752,0.0,1.0
1992-08-11,66.37,67.12,66.12,67.0,17800,3.95733816204474,4.00205721615855,3.94243181067347,3.99490216750034,298530.464576114,0.0,1.0
1992-08-12,68.0,68.5,66.87,66.87,196000,4.05452757298542,4.08434027572796,3.98715086478728,3.98715086478728,3287189.38522013,0.0,1.0
1992-08-13,66.62,68.5,66.25,68.0,83000,3.97224451341601,4.08434027572796,3.95018311338653,4.05452757298542,1392024.07639424,0.0,1.0
1992-08-14,66.0,67.0,65.75,67.0,98100,3.93527676201526,3.99490216750034,3.92037041064399,3.99490216750034,1645271.8300515,0.0,1.0
1992-08-17,66.62,67.37,66.12,66.25,157900,3.97224451341601,4.01696356752982,3.94243181067347,3.95018311338653,2648200.02003193,0.0,1.0
1992-08-18,67.5,67.75,66.5,66.5,125400,4.02471487024288,4.03962122161415,3.9650894647578,3.9650894647578,2103130.35156431,0.0,1.0
1992-08-19,67.25,67.62,67.25,67.5,58400,4.00980851887161,4.03186991890109,4.00980851887161,4.02471487024288,979448.265800283,0.0,1.0
1992-08-20,66.62,67.0,66.62,67.0,96300,3.97224451341601,3.99490216750034,3.97224451341601,3.99490216750034,1615083.3561056,0.0,1.0
1992-08-21,66.12,66.87,65.5,66.75,120100,3.94243181067347,3.98715086478728,3.90546405927272,3.97999581612907,2014242.06716805,0.0,1.0
1992-08-24,64.25,66.5,64.25,66.25,58700,3.83093230241637,3.9650894647578,3.83093230241637,3.95018311338653,984479.6781246,0.0,1.0
1992-08-25,63.88,65.12,63.63,64.5,37800,3.80887090238689,3.88280640518839,3.79396455101562,3.84583865378764,633957.952863882,0.0,1.0
1992-08-26,63.88,64.25,63.88,64.0,30700,3.81185217266114,3.83393084053661,3.81185217266114,3.81901282170183,514478.503144811,0.05,1.0
1992-08-27,63.13,64.37,63.13,64.12,35600,3.76709811615682,3.8410914895773,3.76709811615682,3.82617347074252,596593.964558804,0.0,1.0
1992-08-28,63.38,63.5,63.25,63.25,53600,3.7820161349916,3.78917678403229,3.77425876519751,3.77425876519751,898242.59832449,0.0,1.0
1992-08-31,63.25,63.38,63.13,63.38,71200,3.77425876519751,3.7820161349916,3.76709811615682,3.7820161349916,1193187.92911761,0.0,1.0
1992-09-01,63.0,63.13,62.88,63.0,28000,3.75934074636274,3.76709811615682,3.75218009732205,3.75934074636274,469231.208079958,0.0,1.0
1992-09-02,65.0,65.25,63.0,63.13,43300,3.87868489704092,3.8936029158757,3.75934074636274,3.76709811615682,725632.546780793,0.0,1.0
1992-09-03,64.75,66.25,64.5,65.0,51300,3.86376687820615,3.95327499121479,3.84884885937138,3.87868489704092,859698.606232209,0.0,1.0
1992-09-04,66.5,67.5,65.0,65.0,113000,3.96819301004956,4.02786508538865,3.87868489704092,3.87868489704092,1893683.08975126,0.0,1.0
1992-09-08,66.62,66.62,66.0,66.37,51600,3.97535365909025,3.97535365909025,3.93835697238002,3.96043564025548,864726.083461637,0.0,1.0
1992-09-09,66.25,66.5,66.12,66.5,43600,3.95327499121479,3.96819301004956,3.94551762142071,3.96819301004956,730660.02401022,0.0,1.0
1992-09-10,66.87,67.12,66.5,66.5,94600,3.99027167792502,4.0051896967598,3.96819301004956,3.96819301004956,1585331.153013,0.0,1.0
1992-09-11,67.62,67.87,67.25,67.25,60000,4.03502573442934,4.04994375326412,4.01294706655388,4.01294706655388,1005495.44588562,0.0,1.0
1992-09-14,70.37,70.87,68.5,69.0,109800,4.19912394161184,4.22895997928139,4.08753716072774,4.11737319839729,1840056.66597069,0.0,1.0
1992-09-15,69.5,70.25,69.5,70.12,67700,4.14720923606683,4.19196329257115,4.14720923606683,4.18420592277707,1134534.02810761,0.0,1.0
1992-09-16,69.0,69.75,68.87,69.0,83900,4.11737319839729,4.16212725490161,4.10961582860321,4.11737319839729,1406017.79849673,0.0,1.0
1992-09-17,68.5,69.5,68.5,69.0,41200,4.08753716072774,4.14720923606683,4.08753716072774,4.11737319839729,690440.206174796,0.0,1.0
1992-09-18,69.0,69.75,68.87,68.87,71500,4.11737319839729,4.16212725490161,4.10961582860321,4.10961582860321,1198215.40634703,0.0,1.0
1992-09-21,68.5,69.0,68.37,69.0,31400,4.08753716072774,4.11737319839729,4.07977979093366,4.11737319839729,526209.28334681,0.0,1.0
1992-09-22,67.87,68.5,67.87,68.37,61800,4.04994375326412,4.08753716072774,4.04994375326412,4.07977979093366,1035660.30926219,0.0,1.0
1992-09-23,67.75,67.87,67.37,67.75,70100,4.04278310422342,4.04994375326412,4.02010771559457,4.04278310422342,1174753.84594304,0.0,1.0
1992-09-24,68.0,68.0,67.75,68.0,17900,4.0577011230582,4.0577011230582,4.04278310422342,4.0577011230582,299972.808022544,0.0,1.0
1992-09-25,67.25,68.5,67.0,67.87,66200,4.01294706655388,4.08753716072774,3.99802904771911,4.04994375326412,1109396.64196047,0.0,1.0
1992-09-28,67.25,67.5,67.0,67.25,90000,4.01294706655388,4.02786508538865,3.99802904771911,4.01294706655388,1508243.16882844,0.0,1.0
1992-09-29,67.12,67.37,67.0,67.12,40500,4.0051896967598,4.02010771559457,3.99802904771911,4.0051896967598,678709.425972796,0.0,1.0
1992-09-30,66.0,67.25,65.75,67.25,40500,3.93835697238002,4.01294706655388,3.92343895354524,4.01294706655388,678709.425972795,0.0,1.0
1992-10-01,66.37,66.75,66.0,66.12,47400,3.96043564025548,3.98311102888433,3.93835697238002,3.94551762142071,794341.402249643,0.0,1.0
1992-10-02,65.75,66.5,65.75,66.37,28900,3.92343895354524,3.96819301004956,3.92343895354524,3.96043564025548,484313.639768243,0.0,1.0
1992-10-05,64.0,64.5,62.5,64.25,131900,3.81901282170183,3.84884885937138,3.7295047086932,3.83393084053661,2210414.15520523,0.0,1.0
1992-10-06,63.63,64.0,63.25,63.75,18700,3.79693415382637,3.81901282170183,3.77425876519751,3.80409480286706,313379.413967686,0.0,1.0
1992-10-07,62.75,63.88,62.63,63.63,62600,3.74442272752797,3.81185217266114,3.73726207848728,3.79693415382637,1049066.91520733,0.0,1.0
1992-10-08,62.75,62.88,62.0,62.88,95400,3.74442272752797,3.75218009732205,3.69966867102365,3.75218009732205,1598737.75895814,0.0,1.0
1992-10-09,62.5,62.88,62.5,62.63,66000,3.7295047086932,3.75218009732205,3.7295047086932,3.73726207848728,1106044.99047419,0.0,1.0
1992-10-12,62.5,63.38,62.25,62.25,83800,3.7295047086932,3.7820161349916,3.71458668985842,3.71458668985842,1404341.97275359,0.0,1.0
1992-10-13,64.0,64.12,62.5,62.63,56500,3.81901282170183,3.82617347074252,3.7295047086932,3.73726207848728,946841.54487563,0.0,1.0
1992-10-14,64.5,65.25,64.25,64.62,43700,3.84884885937138,3.8936029158757,3.83393084053661,3.85600950841207,732335.849753363,0.0,1.0
1992-10-15,62.38,64.62,62.25,64.62,94000,3.72234405965251,3.85600950841207,3.71458668985842,3.85600950841207,1575276.19855414,0.0,1.0
1992-10-16,61.0,62.0,60.88,62.0,167900,3.63999659568456,3.69966867102365,3.63283594664387,3.69966867102365,2813711.4227366,0.0,1.0
1992-10-19,62.0,62.63,59.38,59.5,283700,3.69966867102365,3.73726207848728,3.54332783363523,3.55048848267592,4754317.63329586,0.0,1.0
1992-10-20,62.25,62.88,62.25,62.75,98300,3.71458668985842,3.75218009732205,3.71458668985842,3.74442272752797,1647336.70550928,0.0,1.0
1992-10-21,63.5,63.5,62.5,62.5,39600,3.78917678403229,3.78917678403229,3.7295047086932,3.7295047086932,663626.994284512,0.0,1.0
1992-10-22,65.5,65.5,63.88,63.88,54500,3.90852093471047,3.90852093471047,3.81185217266114,3.81185217266114,913325.030012775,0.0,1.0
1992-10-23,66.0,66.37,65.62,65.62,19100,3.93835697238002,3.96043564025548,3.91568158375116,3.91568158375116,320082.716940257,0.0,1.0
1992-10-26,67.37,67.37,65.87,65.87,31100,4.02010771559457,4.02010771559457,3.93059960258593,3.93059960258593,521181.806117382,0.0,1.0
1992-10-27,67.12,67.87,66.87,67.37,49600,4.0051896967598,4.04994375326412,3.99027167792502,4.02010771559457,831209.568598782,0.0,1.0
1992-10-28,68.0,68.0,66.62,66.87,34800,4.0577011230582,4.0577011230582,3.97535365909025,3.99027167792502,583187.358613662,0.0,1.0
1992-10-29,67.5,68.25,67.5,68.0,37300,4.02786508538865,4.07261914189297,4.02786508538865,4.0577011230582,625083.00219223,0.0,1.0
1992-10-30,66.75,67.5,66.62,67.5,89200,3.98311102888433,4.02786508538865,3.97535365909025,4.02786508538865,1494836.5628833,0.0,1.0
1992-11-02,67.75,68.37,66.75,66.87,71000,4.04278310422342,4.07977979093366,3.98311102888433,3.99027167792502,1189836.27763132,0.0,1.0
1992-11-03,69.12,70.0,68.0,68.25,80600,4.12453384743798,4.17704527373638,4.0577011230582,4.07261914189297,1350715.54897302,0.0,1.0
1992-11-04,68.75,70.0,68.75,69.25,40700,4.10245517956252,4.17704527373638,4.10245517956252,4.13229121723206,682061.077459081,0.0,1.0
1992-11-05,69.5,69.5,68.75,69.0,44600,4.14720923606683,4.14720923606683,4.10245517956252,4.11737319839729,747418.281441648,0.0,1.0
1992-11-06,69.0,69.62,69.0,69.25,22600,4.11737319839729,4.15436988510753,4.11737319839729,4.13229121723206,378736.617950252,0.0,1.0
1992-11-09,69.12,69.75,69.0,69.0,83400,4.12453384743798,4.16212725490161,4.11737319839729,4.11737319839729,1397638.66978102,0.0,1.0
1992-11-10,69.25,69.37,69.0,69.37,45000,4.13229121723206,4.13945186627275,4.11737319839729,4.13945186627275,754121.584414218,0.0,1.0
1992-11-11,69.37,70.25,69.37,69.75,37700,4.13945186627275,4.19196329257115,4.13945186627275,4.16212725490161,631786.305164801,0.0,1.0
1992-11-12,69.5,69.75,69.12,69.12,52000,4.14720923606683,4.16212725490161,4.12453384743798,4.12453384743798,871429.386434208,0.0,1.0
1992-11-13,70.0,70.25,69.37,69.37,29400,4.17704527373638,4.19196329257115,4.13945186627275,4.13945186627275,492692.768483956,0.0,1.0
1992-11-16,70.0,70.5,69.75,69.75,35300,4.17704527373638,4.20688131140593,4.16212725490161,4.16212725490161,591566.487329376,0.0,1.0
1992-11-17,69.5,69.75,69.25,69.75,28300,4.14720923606683,4.16212725490161,4.13229121723206,4.16212725490161,474258.685309386,0.0,1.0
1992-11-18,71.12,71.12,69.62,69.62,157200,4.24387799811616,4.24387799811616,4.15436988510753,4.15436988510753,2634398.06822034,0.0,1.0
1992-11-19,70.75,71.0,70.25,71.0,67800,4.2217993302407,4.23671734907547,4.19196329257115,4.23671734907547,1136209.85385075,0.0,1.0
1992-11-20,71.75,71.87,71.5,71.5,39100,4.28147140557979,4.28863205462048,4.26655338674502,4.26655338674502,655247.865568798,0.0,1.0
1992-11-23,71.5,72.0,71.5,71.75,24400,4.26655338674502,4.29638942441456,4.26655338674502,4.28147140557979,408901.48132682,0.0,1.0
1992-11-24,72.5,72.75,71.25,71.37,39300,4.32920906585106,4.34413737297469,4.25456753023294,4.26173311765228,658145.623521621,0.05,1.0
1992-11-25,74.25,74.25,72.5,72.5,52200,4.43370721571643,4.43370721571643,4.32920906585106,4.32920906585106,874178.156433298,0.0,1.0
1992-11-27,75.37,75.62,74.37,74.37,31000,4.50058603163027,4.51551433875389,4.44087280313577,4.44087280313577,519147.947307131,0.0,1.0
1992-11-30,76.37,76.62,75.37,75.62,85700,4.56029926012477,4.57522756724839,4.50058603163027,4.51551433875389,1435192.87368455,0.0,1.0
1992-12-01,75.5,76.5,75.37,76.12,33900,4.50834875133455,4.56806197982905,4.50058603163027,4.54537095300114,567713.400442315,0.0,1.0
1992-12-02,75.0,75.5,75.0,75.37,23700,4.47849213708731,4.50834875133455,4.47849213708731,4.50058603163027,396896.97907029,0.0,1.0
1992-12-03,74.62,74.87,74.25,74.5,87400,4.4558011102594,4.47072941738302,4.43370721571643,4.44863552284006,1463662.27724655,0.0,1.0
1992-12-04,76.0,76.0,74.62,74.75,26400,4.5382053655818,4.5382053655818,4.4558011102594,4.46356382996368,442113.090609944,0.0,1.0
1992-12-07,75.12,76.25,75.0,76.25,22500,4.48565772450665,4.55313367270543,4.47849213708731,4.55313367270543,376800.929497111,0.0,1.0
1992-12-08,75.25,75.37,74.25,75.12,53000,4.49342044421093,4.50058603163027,4.43370721571643,4.48565772450665,887575.522815417,0.0,1.0
1992-12-09,75.5,75.87,75.37,75.37,18100,4.50834875133455,4.53044264587752,4.50058603163027,4.50058603163027,303115.414395454,0.0,1.0
1992-12-10,74.12,75.5,74.0,75.5,16400,4.42594449601215,4.50834875133455,4.41877890859281,4.50834875133455,274646.01083345,0.0,1.0
1992-12-11,75.0,75.5,74.12,74.12,18300,4.47849213708731,4.50834875133455,4.42594449601215,4.42594449601215,306464.755990983,0.0,1.0
1992-12-14,74.0,74.87,74.0,74.75,48800,4.41877890859281,4.47072941738302,4.41877890859281,4.46356382996368,817239.349309289,0.0,1.0
1992-12-15,73.87,74.25,73.75,74.0,17400,4.41101618888852,4.43370721571643,4.40385060146918,4.41877890859281,291392.718811099,0.0,1.0
1992-12-16,74.62,74.75,74.25,74.37,24400,4.4558011102594,4.46356382996368,4.43370721571643,4.44087280313577,408619.674654645,0.0,1.0
1992-12-17,74.75,74.75,74.5,74.75,51300,4.46356382996368,4.46356382996368,4.44863552284006,4.46356382996368,859106.119253414,0.0,1.0
1992-12-18,75.12,75.12,75.0,75.0,79200,4.48565772450665,4.48565772450665,4.47849213708731,4.47849213708731,1326339.27182983,0.0,1.0
1992-12-21,76.5,76.87,75.0,75.0,81800,4.56806197982905,4.59015587437202,4.47849213708731,4.47849213708731,1369880.71257172,0.0,1.0
1992-12-22,78.37,78.37,77.0,77.0,54300,4.67972571711376,4.67972571711376,4.5979185940763,4.5979185940763,909346.243186362,0.0,1.0
1992-12-23,78.5,80.0,78.37,78.5,88900,4.68748843681805,4.77705827955979,4.67972571711376,4.68748843681805,1488782.33921303,0.0,1.0
1992-12-24,77.87,78.87,77.87,78.5,25000,4.64986910286651,4.70958233136101,4.64986910286651,4.68748843681805,418667.699441235,0.0,1.0
1992-12-28,79.37,79.5,78.12,78.12,31500,4.73943894560826,4.74720166531254,4.66479740999014,4.66479740999014,527521.301295955,0.0,1.0
1992-12-29,79.0,80.87,79.0,79.37,43300,4.7173450510653,4.82900878835001,4.7173450510653,4.73943894560826,725132.455432217,0.0,1.0
1992-12-30,79.87,79.87,78.87,79.25,20400,4.76929555985551,4.76929555985551,4.70958233136101,4.73227335818892,341632.842744047,0.0,1.0
1992-12-31,78.0,80.0,78.0,79.87,16500,4.6576318225708,4.77705827955979,4.6576318225708,4.76929555985551,276320.681631215,0.0,1.0
1993-01-04,76.5,78.5,76.0,78.12,41500,4.56806197982905,4.68748843681805,4.5382053655818,4.66479740999014,694988.381072449,0.0,1.0
1993-01-05,76.37,76.62,76.25,76.5,23200,4.56029926012477,4.57522756724839,4.55313367270543,4.56806197982905,388523.625081465,0.0,1.0
1993-01-06,78.87,78.87,76.25,76.37,103400,4.70958233136101,4.70958233136101,4.55313367270543,4.56029926012477,1731609.60488895,0.0,1.0
1993-01-07,79.37,80.75,78.87,78.87,172900,4.73943894560826,4.82184320093067,4.70958233136101,4.70958233136101,2895505.80933558,0.0,1.0
1993-01-08,82.0,82.25,78.75,79.37,52200,4.89648473654879,4.91141304367241,4.70241674394167,4.73943894560826,874178.156433297,0.0,1.0
1993-01-11,82.5,82.62,81.0,81.5,53300,4.92634135079604,4.93350693821538,4.83677150805429,4.86662812230154,892599.535208711,0.0,1.0
1993-01-12,82.5,84.0,82.5,83.0,82500,4.92634135079604,5.01591119353778,4.92634135079604,4.95619796504328,1381603.40815607,0.0,1.0
1993-01-13,80.87,82.75,80.75,82.62,25900,4.82900878835001,4.94126965791966,4.82184320093067,4.93350693821538,433739.736621119,0.0,1.0
1993-01-14,81.0,81.62,79.25,81.5,51500,4.83677150805429,4.87379370972088,4.73227335818892,4.86662812230154,862455.460848943,0.0,1.0
1993-01-15,82.0,83.0,81.5,82.0,61200,4.89648473654879,4.95619796504328,4.86662812230154,4.89648473654879,1024898.52823214,0.0,1.0
1993-01-18,82.37,82.5,81.5,81.5,30800,4.91857863109175,4.92634135079604,4.86662812230154,4.86662812230154,515798.605711601,0.0,1.0
1993-01-19,83.25,83.62,82.25,82.37,34800,4.97112627216691,4.99322016670987,4.91141304367241,4.91857863109175,582785.437622198,0.0,1.0
1993-01-20,82.87,83.25,82.75,83.25,27700,4.948435245339,4.97112627216691,4.94126965791966,4.97112627216691,463883.810980888,0.0,1.0
1993-01-21,81.37,83.5,81.25,83.5,62100,4.85886540259725,4.98605457929053,4.85169981517791,4.98605457929053,1039970.56541203,0.0,1.0
1993-01-22,81.5,81.87,81.37,81.87,31500,4.86662812230154,4.8887220168445,4.85886540259725,4.8887220168445,527521.301295955,0.0,1.0
1993-01-25,81.12,82.0,81.0,81.5,42800,4.84393709547363,4.89648473654879,4.83677150805429,4.86662812230154,716759.101443393,0.0,1.0
1993-01-26,79.37,81.5,79.25,81.12,46200,4.73943894560826,4.86662812230154,4.73227335818892,4.84393709547363,773697.908567401,0.0,1.0
1993-01-27,79.62,79.87,79.5,79.5,26800,4.75436725273188,4.76929555985551,4.74720166531254,4.74720166531254,448811.773801004,0.0,1.0
1993-01-28,79.25,79.62,79.0,79.62,40300,4.73227335818892,4.75436725273188,4.7173450510653,4.75436725273188,674892.33149927,0.0,1.0
1993-01-29,78.5,79.12,78.37,79.0,56200,4.68748843681805,4.72451063848464,4.67972571711376,4.7173450510653,941164.988343894,0.0,1.0
1993-02-01,77.62,78.5,77.5,78.5,49500,4.63494079574289,4.68748843681805,4.62777520832355,4.68748843681805,828962.044893644,0.0,1.0
1993-02-02,76.0,77.62,74.75,77.62,109400,4.5382053655818,4.63494079574289,4.46356382996368,4.63494079574289,1832089.85275484,0.0,1.0
1993-02-03,80.12,80.25,76.62,76.62,161100,4.78422386697913,4.79198658668342,4.57522756724839,4.57522756724839,2697894.65519932,0.0,1.0
1993-02-04,84.5,85.0,80.25,80.25,119500,5.04576780778503,5.07562442203228,4.79198658668342,4.79198658668342,2001231.6033291,0.0,1.0
1993-02-05,85.37,86.0,84.25,84.5,120000,5.09771831657524,5.13533765052678,5.03083950066141,5.04576780778503,2009604.95731793,0.0,1.0
1993-02-08,84.0,86.0,84.0,84.75,161100,5.01591119353778,5.13533765052678,5.01591119353778,5.06069611490866,2697894.65519932,0.0,1.0
1993-02-09,81.62,83.25,81.25,83.25,158900,4.87379370972088,4.97112627216691,4.85169981517791,4.97112627216691,2661051.89764849,0.0,1.0
1993-02-10,81.5,82.37,81.37,81.62,59600,4.86662812230154,4.91857863109175,4.85886540259725,4.87379370972088,998103.795467903,0.0,1.0
1993-02-11,84.5,85.75,83.37,83.37,248800,5.04576780778503,5.12040934340315,4.97829185958625,4.97829185958625,4166580.94483917,0.0,1.0
1993-02-12,84.87,85.5,84.75,84.75,109200,5.067861702328,5.10548103627953,5.06069611490866,5.06069611490866,1828740.51115931,0.0,1.0
1993-02-16,82.75,84.87,82.75,84.87,159800,4.94126965791966,5.067861702328,4.94126965791966,5.067861702328,2676123.93482837,0.0,1.0
1993-02-17,80.75,82.75,80.75,82.5,136500,4.82184320093067,4.94126965791966,4.82184320093067,4.92634135079604,2285925.63894914,0.0,1.0
1993-02-18,84.0,84.25,81.0,82.5,147200,5.01591119353778,5.03083950066141,4.83677150805429,4.92634135079604,2465115.41430999,0.0,1.0
1993-02-19,83.87,84.12,83.62,84.12,80400,5.0081484738335,5.02307678095712,4.99322016670987,5.02307678095712,1346435.32140301,0.0,1.0
1993-02-22,85.5,86.87,84.0,84.0,117500,5.10548103627953,5.18728815931699,5.01591119353778,5.01591119353778,1967738.1873738,0.0,1.0
1993-02-23,85.0,85.0,83.25,84.5,92700,5.078610083457,5.078610083457,4.97405046409171,5.04873590649549,1551507.17824678,0.05,1.0
1993-02-24,86.0,86.25,85.0,85.0,36000,5.13835843738003,5.15329552586078,5.078610083457,5.078610083457,602527.059513311,0.0,1.0
1993-02-25,85.75,85.87,84.75,85.75,37400,5.12342134889927,5.13059115137004,5.06367299497625,5.12342134889927,625958.667383273,0.0,1.0
1993-02-26,85.62,85.75,85.0,85.75,45400,5.11565406288928,5.12342134889927,5.078610083457,5.12342134889927,759853.569497342,0.0,1.0
1993-03-01,84.75,85.37,84.62,85.37,23500,5.06367299497625,5.10071697440852,5.05590570896626,5.10071697440852,393316.274960078,0.0,1.0
1993-03-02,85.25,85.25,84.5,84.87,209700,5.09354717193776,5.09354717193776,5.04873590649549,5.07084279744701,3509720.12166504,0.0,1.0
1993-03-03,86.5,86.75,85.87,85.87,111400,5.16823261434154,5.1831697028223,5.13059115137004,5.13059115137004,1864486.51193841,0.0,1.0
1993-03-04,86.62,87.5,85.62,86.5,136800,5.1754024168123,5.22798096826456,5.11565406288928,5.16823261434154,2289602.82615058,0.0,1.0
1993-03-05,88.87,89.25,86.5,86.5,153700,5.30983621313911,5.33254058762985,5.16823261434154,5.16823261434154,2572455.80686655,0.0,1.0
1993-03-08,91.37,91.5,89.25,89.25,109600,5.45920709794667,5.46697438395666,5.33254058762985,5.33254058762985,1834360.15896275,0.0,1.0
1993-03-09,92.75,92.75,90.0,91.62,111700,5.54165982636044,5.54165982636044,5.37735185307212,5.47414418642742,1869507.57076769,0.0,1.0
1993-03-10,92.62,92.75,92.0,92.75,88200,5.53389254035044,5.54165982636044,5.49684856091817,5.54165982636044,1476191.29580761,0.0,1.0
1993-03-11,90.75,92.75,90.75,92.75,57400,5.42216311851439,5.54165982636044,5.42216311851439,5.54165982636044,960695.922668446,0.0,1.0
1993-03-12,89.5,89.75,88.62,89.75,48900,5.34747767611061,5.36241476459137,5.29489912465835,5.36241476459137,818432.589172248,0.0,1.0
1993-03-15,91.87,92.25,90.0,90.5,42700,5.48908127490818,5.51178564939893,5.37735185307212,5.40722603003363,714664.040033843,0.0,1.0
1993-03-16,93.12,93.75,92.25,92.25,88600,5.56376671731196,5.60140818028346,5.51178564939893,5.51178564939893,1482886.04091331,0.0,1.0
1993-03-17,91.5,93.5,91.5,93.37,54300,5.46697438395666,5.58647109180271,5.46697438395666,5.57870380579271,908811.648099244,0.0,1.0
1993-03-18,94.0,94.5,93.25,93.25,124700,5.61634526876422,5.64621944572573,5.57153400332195,5.57153400332195,2087086.78670305,0.0,1.0
1993-03-19,93.62,95.25,92.75,94.75,110500,5.59364089427347,5.691030711168,5.54165982636044,5.66115653420648,1849423.33545058,0.0,1.0
1993-03-22,93.25,93.25,92.25,92.5,55200,5.57153400332195,5.57153400332195,5.51178564939893,5.52672273787968,923874.824587077,0.0,1.0
1993-03-23,93.5,93.62,93.0,93.37,27100,5.58647109180271,5.59364089427347,5.55659691484119,5.57870380579271,453568.980911409,0.0,1.0
1993-03-24,95.5,95.5,93.5,93.5,123600,5.70596779964875,5.70596779964875,5.58647109180271,5.58647109180271,2068676.23766237,0.0,1.0
1993-03-25,95.75,96.75,95.37,96.25,71500,5.72090488812951,5.78065324205253,5.69820051363876,5.75077906509102,1196685.68764449,0.0,1.0
1993-03-26,95.62,97.5,95.62,95.75,69900,5.71313760211952,5.8254645074948,5.71313760211952,5.72090488812951,1169906.70722168,0.0,1.0
1993-03-29,95.12,97.5,95.12,95.87,179700,5.683263425158,5.8254645074948,5.683263425158,5.72807469060027,3007614.23873728,0.0,1.0
1993-03-30,94.5,94.87,94.12,94.87,64100,5.64621944572573,5.66832633667725,5.62351507123498,5.66832633667725,1072832.90318898,0.0,1.0
1993-03-31,95.87,96.75,94.87,94.87,140500,5.72807469060027,5.78065324205253,5.66832633667725,5.66832633667725,2351529.21837834,0.0,1.0
1993-04-01,94.75,95.75,94.75,95.75,25000,5.66115653420648,5.72090488812951,5.66115653420648,5.72090488812951,418421.569106466,0.0,1.0
1993-04-02,92.62,94.5,92.62,94.25,152300,5.53389254035044,5.64621944572573,5.53389254035044,5.63128235724497,2549024.19899659,0.0,1.0
1993-04-05,91.37,93.25,91.37,92.62,136300,5.45920709794667,5.57153400332195,5.45920709794667,5.53389254035044,2281234.39476845,0.0,1.0
1993-04-06,91.62,92.0,90.75,91.37,148900,5.47414418642742,5.49684856091817,5.42216311851439,5.45920709794667,2492118.86559811,0.0,1.0
1993-04-07,92.25,93.25,91.87,92.25,99700,5.51178564939893,5.57153400332195,5.48908127490818,5.51178564939893,1668665.21759658,0.0,1.0
1993-04-08,91.62,92.37,91.5,92.37,48200,5.47414418642742,5.51895545186969,5.46697438395666,5.51895545186969,806716.785237267,0.0,1.0
1993-04-12,93.87,94.0,92.5,92.5,79100,5.60857798275422,5.61634526876422,5.52672273787968,5.52672273787968,1323885.84465286,0.0,1.0
1993-04-13,94.0,94.75,93.25,93.75,30600,5.61634526876422,5.66115653420648,5.57153400332195,5.60140818028346,512148.000586314,0.0,1.0
1993-04-14,95.0,95.5,93.75,93.75,32800,5.67609362268724,5.70596779964875,5.60140818028346,5.60140818028346,548969.098667683,0.0,1.0
1993-04-15,97.25,97.5,95.12,95.12,57900,5.81052741901404,5.8254645074948,5.683263425158,5.683263425158,969064.354050576,0.0,1.0
1993-04-16,96.5,97.87,96.0,97.0,83700,5.76571615357178,5.84757139844632,5.73584197661026,5.79559033053329,1400875.41336845,0.0,1.0
1993-04-19,97.75,98.62,97.75,97.75,168300,5.84040159597556,5.89238266388859,5.84040159597556,5.84040159597556,2816814.00322473,0.0,1.0
1993-04-20,96.62,98.25,96.37,97.75,190600,5.77288595604254,5.87027577293707,5.75794886756178,5.84040159597556,3190046.0428677,0.0,1.0
1993-04-21,96.12,96.87,96.0,96.62,55400,5.74301177908103,5.78782304452329,5.73584197661026,5.77288595604254,927222.197139928,0.0,1.0
1993-04-22,89.87,94.5,89.62,94.5,209500,5.36958456706213,5.64621944572573,5.35464747858137,5.64621944572573,3506372.74911219,0.0,1.0
1993-04-23,91.62,91.87,90.5,90.5,156400,5.47414418642742,5.48908127490818,5.40722603003363,5.40722603003363,2617645.33633005,0.0,1.0
1993-04-26,93.87,95.37,93.25,93.5,262400,5.60857798275422,5.69820051363876,5.57153400332195,5.58647109180271,4391752.78934147,0.0,1.0
1993-04-27,93.5,94.75,93.5,93.87,230600,5.58647109180271,5.66115653420648,5.58647109180271,5.60857798275422,3859520.55343804,0.0,1.0
1993-04-28,90.37,93.62,90.25,93.62,123600,5.39945874402364,5.59364089427347,5.39228894155288,5.59364089427347,2068676.23766237,0.0,1.0
1993-04-29,91.75,91.75,90.37,90.75,100900,5.48191147243741,5.48191147243741,5.39945874402364,5.42216311851439,1688749.4529137,0.0,1.0
1993-04-30,93.37,93.62,92.12,92.12,133500,5.57870380579271,5.59364089427347,5.50401836338893,5.50401836338893,2234371.17902853,0.0,1.0
1993-05-03,93.25,93.87,93.0,93.5,61000,5.57153400332195,5.60857798275422,5.55659691484119,5.58647109180271,1020948.62861978,0.0,1.0
1993-05-04,91.75,92.75,90.0,92.5,198900,5.48191147243741,5.54165982636044,5.37735185307212,5.52672273787968,3328962.00381105,0.0,1.0
1993-05-05,91.25,92.87,91.25,91.5,65000,5.4520372954759,5.5488296288312,5.4520372954759,5.46697438395666,1087896.07967681,0.0,1.0
1993-05-06,89.5,90.87,88.75,90.62,61300,5.34747767611061,5.42933292098515,5.30266641066834,5.4143958325044,1025969.68744905,0.0,1.0
1993-05-07,89.12,89.62,88.25,89.62,137000,5.32477330161986,5.35464747858137,5.27279223370683,5.35464747858137,2292950.19870343,0.0,1.0
1993-05-10,91.12,91.5,89.12,89.12,82100,5.44427000946591,5.46697438395666,5.32477330161986,5.32477330161986,1374096.43294563,0.0,1.0
1993-05-11,92.12,92.5,91.37,91.37,75600,5.50401836338893,5.52672273787968,5.45920709794667,5.45920709794667,1265306.82497795,0.0,1.0
1993-05-12,92.12,92.12,91.75,92.0,92300,5.50401836338893,5.50401836338893,5.48191147243741,5.49684856091817,1544812.43314107,0.0,1.0
1993-05-13,91.62,92.0,90.75,92.0,30300,5.47414418642742,5.49684856091817,5.42216311851439,5.49684856091817,507126.941757037,0.0,1.0
1993-05-14,91.0,91.87,90.87,91.87,32200,5.43710020699515,5.48908127490818,5.42933292098515,5.48908127490818,538926.981009128,0.0,1.0
1993-05-17,92.12,92.12,91.0,91.5,52600,5.50401836338893,5.50401836338893,5.43710020699515,5.46697438395666,880358.981400005,0.0,1.0
1993-05-18,86.75,92.37,86.0,92.37,372800,5.1831697028223,5.51895545186969,5.13835843738003,5.51895545186969,6239502.43851562,0.0,1.0
1993-05-19,86.25,86.87,82.0,86.87,370600,5.15329552586078,5.19033950529306,4.89936502168793,5.19033950529306,6202681.34043426,0.0,1.0
1993-05-20,87.12,87.75,86.12,86.12,110300,5.20527659377381,5.24291805674532,5.14552823985079,5.14552823985079,1846075.96289773,0.0,1.0
1993-05-21,85.0,87.37,84.62,87.37,39300,5.078610083457,5.22021368225457,5.05590570896626,5.22021368225457,657758.706635365,0.0,1.0
1993-05-24,84.25,85.37,83.75,85.0,105900,5.03379881801474,5.10071697440852,5.00392464105323,5.078610083457,1772433.76673499,0.0,1.0
1993-05-25,83.5,84.25,82.5,84.25,189900,4.99197497026862,5.03681306880397,4.93219083888816,5.03681306880397,3176428.18612665,0.05,1.0
1993-05-26,82.37,83.87,81.25,83.5,329400,4.9244189018087,5.01409509887939,4.85746067466258,4.99197497026862,5509823.29915808,0.0,1.0
1993-05-27,85.87,86.0,82.5,82.62,219100,5.13366336164032,5.14143529871978,4.93219083888816,4.93936493465381,3664852.10942785,0.0,1.0
1993-05-28,84.5,86.0,84.0,86.0,34600,5.05175910164908,5.14143529871978,5.02186703595885,5.14143529871978,578748.895418548,0.0,1.0
1993-06-01,84.25,85.25,84.0,84.62,145700,5.03681306880397,5.09659720018443,5.02186703595885,5.05893319741474,2437101.56249949,0.0,1.0
1993-06-02,83.12,84.5,82.87,84.25,48700,4.96925700034404,5.05175910164908,4.95431096749893,5.03681306880397,814597.433724951,0.0,1.0
1993-06-03,83.12,83.62,83.0,83.5,27700,4.96925700034404,4.99914906603428,4.96208290457839,4.99197497026862,463333.653268606,0.0,1.0
1993-06-04,81.87,82.87,80.75,82.87,272100,4.89452683611847,4.95431096749893,4.82756860897235,4.95431096749893,4551374.98391291,0.0,1.0
1993-06-07,80.25,82.25,80.25,82.0,127100,4.79767654328212,4.91724480604304,4.79767654328212,4.90229877319793,2125982.2140953,0.0,1.0
1993-06-08,79.0,79.75,78.25,79.75,248200,4.72294637905654,4.76778447759189,4.67810828052119,4.76778447759189,4151603.34806021,0.0,1.0
1993-06-09,78.12,80.25,78.0,79.25,173800,4.67033634344173,4.79767654328212,4.66316224767608,4.73789241190165,2907125.95444346,0.0,1.0
1993-06-10,78.75,79.0,77.75,77.87,65400,4.70800034621142,4.72294637905654,4.64821621483096,4.65539031059662,1093935.77342119,0.0,1.0
1993-06-11,78.62,79.75,78.25,79.5,67200,4.70022840913196,4.76778447759189,4.67810828052119,4.75283844474677,1124044.0974603,0.0,1.0
1993-06-14,79.0,79.87,78.87,78.87,88800,4.72294637905654,4.77495857335754,4.71517444197708,4.71517444197708,1485343.98592968,0.0,1.0
1993-06-15,79.25,80.0,79.12,79.25,65000,4.73789241190165,4.782730510437,4.7301204748222,4.73789241190165,1087245.03474583,0.0,1.0
1993-06-16,78.62,79.75,78.62,79.12,40900,4.70022840913196,4.76778447759189,4.70022840913196,4.7301204748222,684128.029555451,0.0,1.0
1993-06-17,77.62,78.62,77.0,78.62,183700,4.6404442777515,4.70022840913196,4.60337811629561,4.70022840913196,3072721.73665859,0.0,1.0
1993-06-18,79.37,80.0,78.25,78.25,234300,4.74506650766731,4.782730510437,4.67810828052119,4.67810828052119,3919100.17909149,0.0,1.0
1993-06-21,79.5,79.75,79.37,79.62,101100,4.75283844474677,4.76778447759189,4.74506650766731,4.76001254051243,1691084.20019697,0.0,1.0
1993-06-22,82.87,83.0,79.62,79.62,189200,4.95431096749893,4.96208290457839,4.76001254051243,4.76001254051243,3164719.39344477,0.0,1.0
1993-06-23,83.62,83.75,82.37,82.87,158000,4.99914906603428,5.00692100311374,4.9244189018087,4.95431096749893,2642841.77676677,0.0,1.0
1993-06-24,84.5,85.0,83.62,83.62,125700,5.05175910164908,5.08165116733931,4.99914906603428,4.99914906603428,2102564.62873155,0.0,1.0
1993-06-25,82.5,84.5,82.5,84.5,117100,4.93219083888816,5.05175910164908,4.93219083888816,5.05175910164908,1958713.74721133,0.0,1.0
1993-06-28,82.25,83.25,82.12,82.37,277400,4.91724480604304,4.9770289374235,4.90947286896358,4.9244189018087,4640027.27136142,0.0,1.0
1993-06-29,84.12,84.12,83.12,83.5,97400,5.02904113172451,5.02904113172451,4.96925700034404,4.99197497026862,1629194.8674499,0.0,1.0
1993-06-30,85.0,86.0,84.5,84.75,87900,5.08165116733931,5.14143529871978,5.05175910164908,5.0667051344942,1470289.82391013,0.0,1.0
1993-07-01,84.25,85.0,84.25,85.0,100200,5.03681306880397,5.08165116733931,5.03681306880397,5.08165116733931,1676030.03817741,0.0,1.0
1993-07-02,84.25,84.5,84.25,84.37,27500,5.03681306880397,5.05175910164908,5.03681306880397,5.04398716456962,459988.283930926,0.0,1.0
1993-07-06,84.5,84.62,84.25,84.5,47400,5.05175910164908,5.05893319741474,5.03681306880397,5.05175910164908,792852.533030034,0.0,1.0
1993-07-07,84.25,84.5,83.87,84.5,39800,5.03681306880397,5.05175910164908,5.01409509887939,5.05175910164908,665728.498198213,0.0,1.0
1993-07-08,85.87,86.12,83.87,84.0,151800,5.13366336164032,5.14860939448543,5.01409509887939,5.02186703595885,2539135.32729871,0.0,1.0
1993-07-09,87.62,88.0,85.75,86.0,112600,5.23828559155613,5.2610035614807,5.12648926587466,5.14143529871978,1883442.93711354,0.0,1.0
1993-07-12,86.5,89.12,86.5,87.62,56600,5.17132736441001,5.32796178862682,5.17132736441001,5.23828559155613,946739.522563288,0.0,1.0
1993-07-13,85.87,86.37,85.5,86.0,76200,5.13366336164032,5.16355542733055,5.11154323302955,5.14143529871978,1274585.71765588,0.0,1.0
1993-07-14,86.75,87.0,85.75,85.87,246100,5.18627339725512,5.20121943010024,5.12648926587466,5.13366336164032,4116476.97001458,0.0,1.0
1993-07-15,87.37,87.87,86.87,87.0,61700,5.22333955871101,5.25323162440124,5.19344749302078,5.20121943010024,1032046.44067412,0.0,1.0
1993-07-16,88.87,88.87,87.37,87.5,76300,5.3130157557817,5.3130157557817,5.22333955871101,5.23111149579047,1276258.40232472,0.0,1.0
1993-07-19,88.5,89.62,88.37,88.87,68800,5.29089562717093,5.35785385431705,5.28312369009147,5.3130157557817,1150807.05216174,0.0,1.0
1993-07-20,89.37,90.0,88.5,88.62,67000,5.34290782147194,5.38057182424163,5.29089562717093,5.29806972293659,1120698.72812262,0.0,1.0
1993-07-21,89.5,89.5,88.62,88.87,61000,5.3506797585514,5.3506797585514,5.29806972293659,5.3130157557817,1020337.64799224,0.0,1.0
1993-07-22,88.5,89.5,88.12,89.37,24400,5.29089562717093,5.3506797585514,5.26817765724636,5.34290782147194,408135.059196895,0.0,1.0
1993-07-23,89.0,89.0,88.12,88.5,23100,5.32078769286116,5.32078769286116,5.26817765724636,5.29089562717093,386390.158501978,0.0,1.0
1993-07-26,82.5,85.75,80.37,85.5,455300,4.93219083888816,5.12648926587466,4.80485063904777,5.11154323302955,7615733.2972273,0.0,1.0
1993-07-27,80.5,82.25,79.62,82.25,489500,4.81262257612723,4.91724480604304,4.76001254051243,4.91724480604304,8187791.45397049,0.0,1.0
1993-07-28,81.0,81.75,80.5,81.5,107900,4.84251464181746,4.88735274035281,4.81262257612723,4.8724067075077,1804826.75767807,0.0,1.0
1993-07-29,81.5,81.87,81.0,81.25,72500,4.8724067075077,4.89452683611847,4.84251464181746,4.85746067466258,1212696.3849088,0.0,1.0
1993-07-30,80.25,80.75,80.25,80.25,96800,4.79767654328212,4.82756860897235,4.79767654328212,4.79767654328212,1619158.75943686,0.0,1.0
1993-08-02,79.12,81.0,79.0,81.0,123800,4.7301204748222,4.84251464181746,4.72294637905654,4.84251464181746,2070783.62002359,0.0,1.0
1993-08-03,80.25,80.5,78.0,79.12,223100,4.79767654328212,4.81262257612723,4.66316224767608,4.7301204748222,3731759.49618144,0.0,1.0
1993-08-04,79.5,80.0,78.5,79.5,72800,4.75283844474677,4.782730510437,4.69305431336631,4.75283844474677,1217714.43891533,0.0,1.0
1993-08-05,79.25,79.25,79.0,79.12,94100,4.73789241190165,4.73789241190165,4.72294637905654,4.7301204748222,1573996.27337819,0.0,1.0
1993-08-06,79.75,80.0,79.12,79.12,100900,4.76778447759189,4.782730510437,4.7301204748222,4.7301204748222,1687738.83085929,0.0,1.0
1993-08-09,80.0,80.5,79.0,79.5,34800,4.782730510437,4.81262257612723,4.72294637905654,4.75283844474677,582094.264756227,0.0,1.0
1993-08-10,79.87,80.0,79.5,79.75,49400,4.77495857335754,4.782730510437,4.75283844474677,4.76778447759189,826306.226406828,0.0,1.0
1993-08-11,80.0,80.5,79.5,79.87,56900,4.782730510437,4.81262257612723,4.75283844474677,4.77495857335754,951757.576569808,0.0,1.0
1993-08-12,79.0,80.25,78.75,80.12,103200,4.72294637905654,4.79767654328212,4.70800034621142,4.78990460620266,1726210.5782426,0.0,1.0
1993-08-13,79.37,79.5,79.0,79.0,54400,4.74506650766731,4.75283844474677,4.72294637905654,4.72294637905654,909940.459848814,0.0,1.0
1993-08-16,79.5,79.75,79.25,79.25,17800,4.75283844474677,4.76778447759189,4.73789241190165,4.73789241190165,297737.871053472,0.0,1.0
1993-08-17,79.87,80.0,79.0,79.75,48600,4.77495857335754,4.782730510437,4.72294637905654,4.76778447759189,812924.74905611,0.0,1.0
1993-08-18,80.25,81.5,80.0,80.0,79100,4.79767654328212,4.8724067075077,4.782730510437,4.782730510437,1323093.57305223,0.0,1.0
1993-08-19,80.0,80.75,80.0,80.5,142000,4.782730510437,4.82756860897235,4.782730510437,4.81262257612723,2375212.22975242,0.0,1.0
1993-08-20,80.25,80.5,80.0,80.12,145000,4.79767654328212,4.81262257612723,4.782730510437,4.78990460620266,2425392.76981761,0.0,1.0
1993-08-23,80.5,80.5,79.75,80.37,57200,4.81262257612723,4.81262257612723,4.76778447759189,4.80485063904777,956775.630576327,0.0,1.0
1993-08-24,82.87,83.25,80.5,80.5,165300,4.95431096749893,4.9770289374235,4.81262257612723,4.81262257612723,2764947.75759208,0.0,1.0
1993-08-25,81.0,83.5,81.0,83.12,83600,4.84251464181746,4.99197497026862,4.84251464181746,4.96925700034404,1398364.38315002,0.0,1.0
1993-08-26,81.37,82.62,80.5,80.87,83200,4.86762397699726,4.94240006119594,4.81557982239498,4.83771354331779,1390819.01806562,0.05,1.0
1993-08-27,82.37,82.37,81.12,81.37,36800,4.9274448443562,4.9274448443562,4.85266876015752,4.86762397699726,615169.950298256,0.0,1.0
1993-08-30,82.75,82.75,82.25,82.37,37600,4.9501767739526,4.9501767739526,4.92026634027313,4.9274448443562,628543.210087348,0.0,1.0
1993-08-31,82.87,83.25,82.62,82.75,68400,4.95735527803567,4.98008720763207,4.94240006119594,4.9501767739526,1143413.71196741,0.0,1.0
1993-09-01,82.75,83.25,82.75,83.12,80400,4.9501767739526,4.98008720763207,4.9501767739526,4.97231049487541,1344012.6088038,0.0,1.0
1993-09-02,81.5,83.37,81.5,83.0,44300,4.87540068975392,4.98726571171515,4.87540068975392,4.96513199079234,740544.260820998,0.0,1.0
1993-09-03,81.5,81.5,81.12,81.5,83300,4.87540068975392,4.87540068975392,4.85266876015752,4.87540068975392,1392490.67553926,0.0,1.0
1993-09-07,81.62,81.75,81.25,81.5,16900,4.882579193837,4.89035590659366,4.86044547291419,4.87540068975392,282510.113044579,0.0,1.0
1993-09-08,80.87,81.62,80.5,81.37,88300,4.83771354331779,4.882579193837,4.81557982239498,4.86762397699726,1476073.54922108,0.0,1.0
1993-09-09,82.0,82.5,81.0,81.0,35300,4.90531112343339,4.93522155711287,4.84549025607445,4.84549025607445,590095.088193707,0.0,1.0
1993-09-10,83.5,83.62,82.12,82.12,24500,4.99504242447181,5.00222092855488,4.91248962751647,4.91248962751647,409556.081040958,0.0,1.0
1993-09-13,83.75,84.75,83.25,83.5,94100,5.00999764131154,5.06981850867049,4.98008720763207,4.99504242447181,1573029.68269201,0.0,1.0
1993-09-14,83.5,84.12,83.37,83.75,21200,4.99504242447181,5.03213136223435,4.98726571171515,5.00999764131154,354391.384410951,0.0,1.0
1993-09-15,84.0,84.5,83.12,83.5,59200,5.02495285815128,5.05486329183075,4.97231049487541,4.99504242447181,989621.224392846,0.0,1.0
1993-09-16,84.87,85.25,84.0,84.0,27400,5.07699701275356,5.09972894234996,5.02495285815128,5.02495285815128,458034.147776419,0.0,1.0
1993-09-17,85.12,85.62,84.25,84.25,77000,5.0919522295933,5.12186266327277,5.03990807499102,5.03990807499102,1287176.25470015,0.0,1.0
1993-09-20,84.75,85.25,84.62,85.12,57800,5.06981850867049,5.09972894234996,5.06204179591383,5.0919522295933,966218.019761934,0.0,1.0
1993-09-21,83.5,84.87,83.5,84.5,60400,4.99504242447181,5.07699701275356,4.99504242447181,5.05486329183075,1009681.11407648,0.0,1.0
1993-09-22,83.62,83.87,83.62,83.75,21600,5.00222092855488,5.01717614539462,5.00222092855488,5.00999764131154,361078.014305498,0.0,1.0
1993-09-23,83.62,84.12,83.62,84.12,11800,5.00222092855488,5.03213136223435,5.00222092855488,5.03213136223435,197255.581889115,0.0,1.0
1993-09-24,83.5,83.75,83.5,83.62,27500,4.99504242447181,5.00999764131154,4.99504242447181,5.00222092855488,459705.805250055,0.0,1.0
1993-09-27,82.37,83.75,81.0,83.75,57500,4.9274448443562,5.00999764131154,4.84549025607445,5.00999764131154,961203.047341025,0.0,1.0
1993-09-28,81.87,82.37,81.5,82.37,38700,4.89753441067673,4.9274448443562,4.87540068975392,4.9274448443562,646931.44229735,0.0,1.0
1993-09-29,81.12,81.87,80.5,81.87,46800,4.85266876015752,4.89753441067673,4.81557982239498,4.89753441067673,782335.697661912,0.0,1.0
1993-09-30,81.62,82.0,80.25,80.87,81600,4.882579193837,4.90531112343339,4.80062460555524,4.83771354331779,1364072.49848743,0.0,1.0
1993-10-01,82.5,82.5,81.5,81.62,75800,4.93522155711287,4.93522155711287,4.87540068975392,4.882579193837,1267116.36501651,0.0,1.0
1993-10-04,81.62,82.12,81.62,81.75,99900,4.882579193837,4.91248962751647,4.882579193837,4.89035590659366,1669985.81616293,0.0,1.0
1993-10-05,79.87,81.0,79.5,81.0,169900,4.77789267595884,4.84549025607445,4.75575895503603,4.84549025607445,2840146.04770852,0.0,1.0
1993-10-06,81.62,81.87,79.87,79.87,85100,4.882579193837,4.89753441067673,4.77789267595884,4.77789267595884,1422580.51006471,0.0,1.0
1993-10-07,81.75,82.0,80.75,81.87,30000,4.89035590659366,4.90531112343339,4.83053503923471,4.89753441067673,501497.242090969,0.0,1.0
1993-10-08,81.0,81.87,80.62,81.75,80400,4.84549025607445,4.89753441067673,4.82275832647805,4.89035590659366,1344012.6088038,0.0,1.0
1993-10-11,81.12,81.5,81.12,81.12,8200,4.85266876015752,4.87540068975392,4.85266876015752,4.85266876015752,137075.912838198,0.0,1.0
1993-10-12,79.87,81.5,79.87,81.25,99500,4.77789267595884,4.87540068975392,4.77789267595884,4.86044547291419,1663299.18626838,0.0,1.0
1993-10-13,81.37,81.87,80.25,80.25,126300,4.86762397699726,4.89753441067673,4.80062460555524,4.80062460555524,2111303.38920298,0.0,1.0
1993-10-14,80.75,81.5,80.62,81.37,64600,4.83053503923471,4.87540068975392,4.82275832647805,4.86762397699726,1079890.72796922,0.0,1.0
1993-10-15,80.12,81.0,79.5,80.87,69300,4.79284789279858,4.84549025607445,4.75575895503603,4.83771354331779,1158458.62923014,0.0,1.0
1993-10-18,78.62,80.37,77.75,80.12,155900,4.70311659176016,4.80780310963832,4.65107243715788,4.79284789279858,2606114.0013994,0.0,1.0
1993-10-19,78.62,78.75,78.25,78.75,99300,4.70311659176016,4.71089330451683,4.68098287083735,4.71089330451683,1659955.87132111,0.0,1.0
1993-10-20,79.25,79.25,78.0,78.75,64200,4.7408037381963,4.7408037381963,4.66602765399762,4.71089330451683,1073204.09807467,0.0,1.0
1993-10-21,83.87,84.37,79.75,79.75,380300,5.01717614539462,5.04708657907409,4.77071417187577,4.77071417187577,6357313.37223985,0.0,1.0
1993-10-22,87.0,88.0,85.75,86.0,273500,5.20441546022811,5.26423632758706,5.12963937602943,5.14459459286917,4571983.190396,0.0,1.0
1993-10-25,88.5,88.75,87.0,88.75,161200,5.29414676126653,5.30910197810626,5.20441546022811,5.30910197810626,2694711.84750214,0.0,1.0
1993-10-26,91.25,91.5,87.25,88.5,206400,5.45865414650362,5.47360936334336,5.21937067706785,5.29414676126653,3450301.02558587,0.0,1.0
1993-10-27,93.25,93.25,91.25,91.25,174200,5.57829588122151,5.57829588122151,5.45865414650362,5.45865414650362,2912027.31907489,0.0,1.0
1993-10-28,95.75,95.75,93.25,93.25,162800,5.72784804961887,5.72784804961887,5.57829588122151,5.57829588122151,2721458.36708033,0.0,1.0
1993-10-29,95.37,97.12,94.0,95.75,151800,5.70511612002247,5.80980263790062,5.62316153174072,5.72784804961887,2537576.0449803,0.0,1.0
1993-11-01,97.0,97.0,93.75,94.25,90900,5.80262413381755,5.80262413381755,5.60820631490098,5.63811674858045,1519536.64353564,0.0,1.0
1993-11-02,99.87,99.87,96.0,96.75,145300,5.97431002313772,5.97431002313772,5.74280326645861,5.78766891697781,2428918.30919393,0.0,1.0
1993-11-03,100.12,101.5,99.75,99.87,227400,5.98926523997746,6.0718180369328,5.96713151905465,5.97431002313772,3801349.09504954,0.0,1.0
1993-11-04,98.25,101.62,98.0,101.0,317300,5.87740021801623,6.07899654101587,5.86244500117649,6.04190760325333,5304169.16384882,0.0,1.0
1993-11-05,96.62,97.75,96.5,97.5,136000,5.77989220422115,5.84748978433676,5.77271370013808,5.83253456749702,2273454.16414573,0.0,1.0
1993-11-08,99.12,100.0,96.5,96.75,59300,5.92944437261851,5.98208673589438,5.77271370013808,5.78766891697781,991292.881866482,0.0,1.0
1993-11-09,98.87,100.25,98.62,99.37,71700,5.91448915577878,5.99704195273412,5.89953393893904,5.94439958945825,1198578.40859742,0.0,1.0
1993-11-10,99.87,100.0,98.75,99.0,47400,5.97431002313772,5.98208673589438,5.9073106516957,5.92226586853544,792365.642503731,0.0,1.0
1993-11-11,100.25,101.37,99.87,100.0,75400,5.99704195273412,6.06404132417614,5.97431002313772,5.98208673589438,1260429.73512197,0.0,1.0
1993-11-12,49.75,50.5,49.63,49.88,80950,5.95217630221491,6.04190760325333,5.93781929404876,5.96772972772824,676603.362454399,0.0,2.0
1993-11-15,50.0,50.0,49.63,50.0,152000,5.98208673589438,5.98208673589438,5.93781929404876,5.98208673589438,1270459.67996379,0.0,1.0
1993-11-16,49.38,50.0,49.25,50.0,178400,5.90790886036929,5.98208673589438,5.89235543485597,5.98208673589438,1491118.46648382,0.0,1.0
1993-11-17,49.63,49.75,49.38,49.63,149900,5.93781929404876,5.95217630221491,5.90790886036929,5.93781929404876,1252907.27649061,0.0,1.0
1993-11-18,48.88,49.25,48.5,49.0,346600,5.84808799301035,5.89235543485597,5.80262413381755,5.86244500117649,2896982.40181216,0.0,1.0
1993-11-19,48.38,48.75,48.38,48.75,136500,5.7882671256514,5.83253456749702,5.7882671256514,5.83253456749702,1140906.22575696,0.0,1.0
1993-11-22,47.75,48.13,46.88,48.13,213000,5.71289283277913,5.75835669197193,5.60880452357457,5.75835669197193,1780315.20942294,0.0,1.0
1993-11-23,47.25,47.75,47.0,47.75,202600,5.65307196542019,5.71289283277913,5.62316153174072,5.71289283277913,1693389.02079384,0.0,1.0
1993-11-24,48.0,48.38,47.25,47.38,213300,5.75775848329834,5.80334073795779,5.66779350699681,5.68338743622241,1778191.98733305,0.125,1.0
1993-11-26,48.0,48.5,48.0,48.25,10900,5.75775848329834,5.81773513416603,5.75775848329834,5.78774680873219,90868.6950864052,0.0,1.0
1993-11-29,47.38,48.25,47.0,47.5,68700,5.68338743622241,5.78774680873219,5.63780518156296,5.69778183243065,572722.876370278,0.0,1.0
1993-11-30,47.25,47.25,46.88,47.0,59300,5.66779350699681,5.66779350699681,5.62341078535471,5.63780518156296,494359.047580167,0.0,1.0
1993-12-01,48.13,48.38,47.5,48.0,110200,5.77335241252394,5.80334073795779,5.69778183243065,5.75775848329834,918690.843901088,0.0,1.0
1993-12-02,48.25,48.25,47.38,47.75,125500,5.78774680873219,5.78774680873219,5.68338743622241,5.7277701578645,1046240.48012329,0.0,1.0
1993-12-03,48.5,48.63,48.25,48.25,136600,5.81773513416603,5.83332906339163,5.78774680873219,5.78774680873219,1138776.49071587,0.0,1.0
1993-12-06,49.0,49.0,48.38,48.38,143100,5.87771178503372,5.87771178503372,5.80334073795779,5.80334073795779,1192964.24466648,0.0,1.0
1993-12-07,49.63,50.25,49.5,49.75,1096600,5.95328236512702,6.02765341220295,5.93768843590142,5.96767676133526,9141890.92034421,0.0,1.0
1993-12-08,49.75,49.88,49.25,49.75,268400,5.96767676133526,5.98327069056086,5.90770011046757,5.96767676133526,2237537.40928359,0.0,1.0
1993-12-09,51.0,51.25,49.5,49.75,418100,6.11761838850449,6.14760671393833,5.93768843590142,5.96767676133526,3485523.06565376,0.0,1.0
1993-12-10,51.0,51.75,50.5,51.25,186600,6.11761838850449,6.20758336480603,6.0576417376368,6.14760671393833,1555605.36725901,0.0,1.0
1993-12-13,54.13,54.38,50.75,51.0,305100,6.49307222293624,6.52306054837008,6.08763006307064,6.11761838850449,2543489.80466626,0.0,1.0
1993-12-14,53.75,54.25,52.38,53.75,562400,6.44748996827679,6.50746661914448,6.28315394489932,6.44748996827679,4688491.20335727,0.0,1.0
1993-12-15,51.75,53.0,51.5,53.0,368500,6.20758336480603,6.35752499197525,6.17759503937218,6.35752499197525,3072028.82012296,0.0,1.0
1993-12-16,51.38,52.25,50.88,51.75,188400,6.16320064316393,6.26756001567372,6.10322399229624,6.20758336480603,1570611.20681456,0.0,1.0
1993-12-17,51.13,52.13,51.13,51.63,232100,6.13321231773009,6.25316561946547,6.13321231773009,6.19318896859778,1934919.64491327,0.0,1.0
1993-12-20,51.75,52.13,51.5,51.5,230500,6.20758336480603,6.25316561946547,6.17759503937218,6.17759503937218,1921581.12086389,0.0,1.0
1993-12-21,50.38,51.63,50.0,51.63,234400,6.04324734142855,6.19318896859778,5.99766508676911,6.19318896859778,1954093.77323426,0.0,1.0
1993-12-22,52.13,52.25,50.75,50.75,216300,6.25316561946547,6.26756001567372,6.08763006307064,6.08763006307064,1803201.71992564,0.0,1.0
1993-12-23,52.0,52.13,51.75,51.88,95400,6.23757169023987,6.25316561946547,6.20758336480603,6.22317729403163,795309.496444317,0.0,1.0
1993-12-27,52.5,53.0,52.13,52.13,76000,6.29754834110756,6.35752499197525,6.25316561946547,6.25316561946547,633579.892345578,0.0,1.0
1993-12-28,52.63,53.0,52.25,52.5,70700,6.31314227033316,6.35752499197525,6.26756001567372,6.29754834110756,589396.031432005,0.0,1.0
1993-12-29,53.5,53.63,52.5,52.75,192300,6.41750164284294,6.43309557206854,6.29754834110756,6.32753666654141,1603123.85918493,0.0,1.0
1993-12-30,53.25,53.88,53.25,53.5,110800,6.3875133174091,6.46308389750239,6.3875133174091,6.41750164284294,923692.790419605,0.0,1.0
1993-12-31,53.75,54.0,53.38,53.5,105700,6.44748996827679,6.47747829371063,6.4031072466347,6.41750164284294,881176.245012205,0.0,1.0
1994-01-03,53.38,53.63,53.25,53.5,138700,6.4031072466347,6.43309557206854,6.3875133174091,6.41750164284294,1156283.30353068,0.0,1.0
1994-01-04,53.13,53.75,52.75,53.25,174900,6.37311892120085,6.44748996827679,6.32753666654141,6.3875133174091,1458067.41014792,0.0,1.0
1994-01-05,52.5,53.13,51.88,53.13,94600,6.29754834110756,6.37311892120085,6.22317729403163,6.37311892120085,788640.234419627,0.0,1.0
1994-01-06,52.0,53.13,51.5,52.38,221200,6.23757169023987,6.37311892120085,6.17759503937218,6.28315394489932,1844050.94982687,0.0,1.0
1994-01-07,53.88,53.88,52.0,52.38,154100,6.46308389750239,6.46308389750239,6.23757169023987,6.28315394489932,1284666.59750597,0.0,1.0
1994-01-10,53.75,53.88,53.13,53.88,132400,6.44748996827679,6.46308389750239,6.37311892120085,6.46308389750239,1103762.86508624,0.0,1.0
1994-01-11,54.75,55.0,53.63,53.75,277500,6.56744327001217,6.59743159544602,6.43309557206854,6.44748996827679,2313400.26481444,0.0,1.0
1994-01-12,55.13,55.38,54.38,54.75,180400,6.61302552467162,6.64301385010546,6.52306054837008,6.56744327001217,1503918.58656766,0.0,1.0
1994-01-13,53.5,55.0,53.38,54.88,86400,6.41750164284294,6.59743159544602,6.4031072466347,6.58303719923777,720280.298666552,0.0,1.0
1994-01-14,54.0,54.0,53.25,53.75,199900,6.47747829371063,6.47747829371063,6.3875133174091,6.44748996827679,1666481.84841949,0.0,1.0
1994-01-17,54.75,54.88,53.75,53.75,76500,6.56744327001217,6.58303719923777,6.44748996827679,6.44748996827679,637748.181111009,0.0,1.0
1994-01-18,55.75,56.0,55.0,55.5,177800,6.68739657174755,6.7173848971814,6.59743159544602,6.65740824631371,1482243.48498742,0.0,1.0
1994-01-19,55.75,56.25,55.13,55.75,112200,6.68739657174755,6.74737322261524,6.61302552467162,6.68739657174755,935363.998962814,0.0,1.0
1994-01-20,55.88,56.25,55.5,55.88,156000,6.70299050097315,6.74737322261524,6.65740824631371,6.70299050097315,1300506.09481461,0.0,1.0
1994-01-21,56.38,57.0,56.0,56.13,140200,6.76296715184085,6.83733819891678,6.7173848971814,6.732978826407,1168788.16982697,0.0,1.0
1994-01-24,57.5,57.63,56.25,56.38,166100,6.89731484978447,6.91290877901007,6.74737322261524,6.76296715184085,1384705.52787632,0.0,1.0
1994-01-25,57.0,57.25,56.63,57.25,249400,6.83733819891678,6.86732652435063,6.79295547727469,6.86732652435063,2079142.4361972,0.0,1.0
1994-01-26,56.75,57.13,56.38,57.0,243300,6.80734987348294,6.85293212814238,6.76296715184085,6.83733819891678,2028289.31325893,0.0,1.0
1994-01-27,57.13,57.5,56.13,57.0,182900,6.85293212814238,6.89731484978447,6.732978826407,6.83733819891678,1524760.03039482,0.0,1.0
1994-01-28,55.88,57.38,55.5,56.88,364600,6.70299050097315,6.88292045357623,6.65740824631371,6.82294380270854,3039516.1677526,0.0,1.0
1994-01-31,55.25,55.88,54.25,55.88,292500,6.62741992087986,6.70299050097315,6.50746661914448,6.70299050097315,2438448.92777739,0.0,1.0
1994-02-01,54.75,55.5,54.63,55.5,543100,6.56744327001217,6.65740824631371,6.55304887380393,6.65740824631371,4527595.25701162,0.0,1.0
1994-02-02,53.75,54.88,53.63,54.88,165600,6.44748996827679,6.58303719923777,6.43309557206854,6.58303719923777,1380537.23911089,0.0,1.0
1994-02-03,53.88,54.5,53.75,54.0,195700,6.46308389750239,6.53745494457833,6.44748996827679,6.47747829371063,1631468.22278986,0.0,1.0
1994-02-04,51.0,54.0,50.88,54.0,149800,6.11761838850449,6.47747829371063,6.10322399229624,6.47747829371063,1248819.31412326,0.0,1.0
1994-02-07,53.63,53.75,50.5,51.0,456700,6.43309557206854,6.44748996827679,6.0576417376368,6.11761838850449,3807314.95834507,0.0,1.0
1994-02-08,52.88,53.63,52.0,53.63,168100,6.34313059576701,6.43309557206854,6.23757169023987,6.43309557206854,1401378.68293805,0.0,1.0
1994-02-09,52.0,52.75,51.75,52.75,239200,6.23757169023987,6.32753666654141,6.20758336480603,6.32753666654141,1994109.3453824,0.0,1.0
1994-02-10,52.75,54.25,52.0,52.0,352700,6.32753666654141,6.50746661914448,6.23757169023987,6.23757169023987,2940310.89513533,0.0,1.0
1994-02-11,52.88,53.88,52.75,53.25,132700,6.34313059576701,6.46308389750239,6.32753666654141,6.3875133174091,1106263.8383455,0.0,1.0
1994-02-14,52.13,53.5,51.25,52.75,179800,6.25316561946547,6.41750164284294,6.14760671393833,6.32753666654141,1498916.64004914,0.0,1.0
1994-02-15,52.88,53.5,52.75,52.75,148400,6.34313059576701,6.41750164284294,6.32753666654141,6.32753666654141,1237148.10558005,0.0,1.0
1994-02-16,53.25,53.75,52.75,53.0,144300,6.3875133174091,6.44748996827679,6.32753666654141,6.35752499197525,1202968.13770351,0.0,1.0
1994-02-17,53.25,54.25,52.88,53.25,193200,6.3875133174091,6.50746661914448,6.34313059576701,6.3875133174091,1610626.7789627,0.0,1.0
1994-02-18,52.63,53.5,52.25,53.5,93400,6.31314227033316,6.41750164284294,6.26756001567372,6.41750164284294,778636.341382592,0.0,1.0
1994-02-22,52.0,53.25,51.63,52.88,165000,6.23757169023987,6.3875133174091,6.19318896859778,6.34313059576701,1375535.29259237,0.0,1.0
1994-02-23,51.25,52.38,51.0,51.5,151000,6.16260087665526,6.29847871061858,6.13253940896426,6.19266234434626,1255760.37697255,0.125,1.0
1994-02-24,49.0,51.5,48.38,51.0,201700,5.89204766743625,6.19266234434626,5.81749522756256,6.13253940896426,1677396.47705539,0.0,1.0
1994-02-25,48.13,50.0,47.63,49.25,152400,5.78743375987156,6.01229353820025,5.72731082448956,5.92210913512725,1267403.18841468,0.0,1.0
1994-02-28,48.88,49.5,48.13,48.13,159400,5.87761816294457,5.95217060281825,5.78743375987156,5.78743375987156,1325617.24562533,0.0,1.0
1994-03-01,48.75,49.5,47.88,49.25,123200,5.86198619974524,5.95217060281825,5.75737229218056,5.92210913512725,1024567.40690741,0.0,1.0
1994-03-02,47.25,48.5,45.0,48.25,684400,5.68161739359924,5.83192473205424,5.41106418438023,5.80186326436324,5691671.53642395,0.0,1.0
1994-03-03,46.0,47.0,45.38,47.0,484100,5.53131005514423,5.65155592590824,5.45675761527055,5.65155592590824,4025917.87081069,0.0,1.0
1994-03-04,47.0,48.25,46.13,46.63,411500,5.65155592590824,5.80186326436324,5.54694201834355,5.60706495372555,3422154.93459739,0.0,1.0
1994-03-07,48.25,48.88,47.75,47.75,275800,5.80186326436324,5.87761816294457,5.74174032898124,5.74174032898124,2293633.85409954,0.0,1.0
1994-03-08,46.75,48.75,46.5,48.25,218000,5.62149445821723,5.86198619974524,5.59143299052623,5.80186326436324,1812952.06741733,0.0,1.0
1994-03-09,46.63,47.25,46.13,46.75,161600,5.60706495372555,5.68161739359924,5.54694201834355,5.62149445821723,1343913.09217725,0.0,1.0
1994-03-10,46.13,46.63,45.38,46.63,148200,5.54694201834355,5.60706495372555,5.45675761527055,5.60706495372555,1232474.7540883,0.0,1.0
1994-03-11,45.63,46.13,44.5,46.13,388000,5.48681908296155,5.54694201834355,5.35094124899822,5.54694201834355,3226722.02824736,0.0,1.0
1994-03-14,45.5,46.0,45.0,45.5,252600,5.47118711976223,5.53131005514423,5.41106418438023,5.47118711976223,2100695.83591568,0.0,1.0
1994-03-15,46.13,46.75,46.0,46.0,217100,5.54694201834355,5.62149445821723,5.53131005514423,5.53131005514423,1805467.40291882,0.0,1.0
1994-03-16,50.75,51.0,47.0,47.0,547200,6.10247794127325,6.13253940896426,5.65155592590824,5.65155592590824,4550676.01509525,0.0,1.0
1994-03-17,51.5,51.75,50.13,50.75,426500,6.19266234434626,6.22272381203726,6.02792550139957,6.10247794127325,3546899.34290592,0.0,1.0
1994-03-18,51.75,51.75,51.13,51.5,247700,6.22272381203726,6.22272381203726,6.14817137216358,6.19266234434626,2059945.99586822,0.0,1.0
1994-03-21,52.25,52.5,51.25,51.75,191500,6.28284674741926,6.31290821511026,6.16260087665526,6.22272381203726,1592570.27940559,0.0,1.0
1994-03-22,51.5,52.5,51.5,52.0,136100,6.19266234434626,6.31290821511026,6.19266234434626,6.25278527972826,1131847.59805275,0.0,1.0
1994-03-23,51.88,52.88,51.38,51.63,104700,6.23835577523658,6.35860164600059,6.17823283985458,6.20829430754558,870715.969993553,0.0,1.0
1994-03-24,52.5,52.5,51.25,51.75,219100,6.31290821511026,6.31290821511026,6.16260087665526,6.22272381203726,1822099.99069329,0.0,1.0
1994-03-25,51.88,53.88,51.88,52.5,151300,6.23835577523658,6.47884751676459,6.23835577523658,6.31290821511026,1258255.26513873,0.0,1.0
1994-03-28,51.38,52.38,51.38,52.38,165800,6.17823283985458,6.29847871061858,6.17823283985458,6.29847871061858,1378841.52650364,0.0,1.0
1994-03-29,51.13,51.63,51.13,51.5,133100,6.14817137216358,6.20829430754558,6.14817137216358,6.19266234434626,1106898.71639104,0.0,1.0
1994-03-30,48.75,51.13,48.0,51.13,304300,5.86198619974524,6.14817137216358,5.77180179667224,6.14817137216358,2530648.22988575,0.0,1.0
1994-03-31,49.25,49.5,46.5,48.5,185800,5.92210913512725,5.95217060281825,5.59143299052623,5.83192473205424,1545167.40424835,0.0,1.0
1994-04-04,49.13,49.5,47.13,48.38,140400,5.90767963063557,5.95217060281825,5.66718788910756,5.81749522756256,1167607.66176786,0.0,1.0
1994-04-05,51.75,53.13,49.75,50.25,197200,6.22272381203726,6.38866311369159,5.98223207050925,6.04235500589125,1639973.15456283,0.0,1.0
1994-04-06,51.5,52.5,51.38,52.0,115700,6.19266234434626,6.31290821511026,6.17823283985458,6.25278527972826,962195.202753142,0.0,1.0
1994-04-07,51.13,52.88,51.0,51.88,199400,6.14817137216358,6.35860164600059,6.13253940896426,6.23835577523658,1658269.00111475,0.0,1.0
1994-04-08,51.0,51.25,50.5,51.13,133300,6.13253940896426,6.16260087665526,6.07241647358225,6.14817137216358,1108561.97516849,0.0,1.0
1994-04-11,50.25,51.0,49.88,51.0,54700,6.04235500589125,6.13253940896426,5.99786403370857,6.13253940896426,454901.27563178,0.0,1.0
1994-04-12,48.88,50.5,48.5,50.5,165000,5.87761816294457,6.07241647358225,5.83192473205424,6.07241647358225,1372188.49139385,0.0,1.0
1994-04-13,47.88,49.5,47.13,49.38,188600,5.75737229218056,5.95217060281825,5.66718788910756,5.93774109832657,1568453.02713261,0.0,1.0
1994-04-14,49.38,49.38,48.0,48.13,111100,5.93774109832657,5.93774109832657,5.77180179667224,5.78743375987156,923940.250871859,0.0,1.0
1994-04-15,49.38,49.5,48.88,49.25,115100,5.93774109832657,5.95217060281825,5.87761816294457,5.92210913512725,957205.426420801,0.0,1.0
1994-04-18,47.5,48.5,47.25,48.5,71000,5.71167886129024,5.83192473205424,5.68161739359924,5.83192473205424,590456.865993717,0.0,1.0
1994-04-19,45.75,47.38,45.0,47.25,139100,5.50124858745323,5.69724935679856,5.41106418438023,5.68161739359924,1156796.47971445,0.0,1.0
1994-04-20,43.38,46.0,42.63,45.75,272300,5.21626587374254,5.53131005514423,5.12608147066953,5.50124858745323,2264526.82549421,0.0,1.0
1994-04-21,41.5,43.25,40.25,43.25,1343800,4.99020363670621,5.20063391054322,4.8398962982512,5.20063391054322,11175435.725667,0.0,1.0
1994-04-22,41.25,41.75,40.13,41.75,379600,4.96014216901521,5.02026510439721,4.82546679375952,5.02026510439721,3156865.15959458,0.0,1.0
1994-04-25,42.75,42.88,41.5,41.5,137900,5.14051097516121,5.15614293836054,4.99020363670621,4.99020363670621,1146816.92704977,0.0,1.0
1994-04-26,41.88,42.75,41.88,42.75,336200,5.03589706759653,5.14051097516121,5.03589706759653,5.14051097516121,2795938.00488856,0.0,1.0
1994-04-28,42.63,42.63,41.38,41.88,267500,5.12608147066953,5.12608147066953,4.97577413221453,5.03589706759653,2224608.61483549,0.0,1.0
1994-04-29,43.25,43.38,42.38,42.63,206900,5.20063391054322,5.21626587374254,5.09602000297853,5.12608147066953,1720641.20526902,0.0,1.0
1994-05-02,42.25,42.63,41.5,42.63,223700,5.08038803977921,5.12608147066953,4.99020363670621,5.12608147066953,1860354.94257457,0.0,1.0
1994-05-03,42.5,42.75,42.13,42.13,216300,5.11044950747021,5.14051097516121,5.06595853528753,5.06595853528753,1798814.36780903,0.0,1.0
1994-05-04,42.88,43.0,42.38,43.0,154700,5.15614293836054,5.17057244285222,5.09602000297853,5.17057244285222,1286530.66435532,0.0,1.0
1994-05-05,42.63,43.38,42.38,43.13,125500,5.12608147066953,5.21626587374254,5.09602000297853,5.18620440605154,1043694.88284805,0.0,1.0
1994-05-06,41.88,42.25,41.88,42.13,108100,5.03589706759653,5.08038803977921,5.03589706759653,5.06595853528753,898991.369210153,0.0,1.0
1994-05-09,41.63,41.75,41.13,41.25,176800,5.00583559990553,5.02026510439721,4.94571266452353,4.96014216901521,1470320.75926323,0.0,1.0
1994-05-10,42.25,42.38,41.38,42.25,74400,5.08038803977921,5.09602000297853,4.97577413221453,5.08038803977921,618732.265210318,0.0,1.0
1994-05-11,41.25,42.75,41.13,42.75,97100,4.96014216901521,5.14051097516121,4.94571266452353,5.14051097516121,807512.136450563,0.0,1.0
1994-05-12,41.25,42.0,41.25,41.5,63400,4.96014216901521,5.05032657208821,4.96014216901521,4.99020363670621,527253.032450728,0.0,1.0
1994-05-13,41.63,42.0,41.38,41.5,86500,5.00583559990553,5.05032657208821,4.97577413221453,4.99020363670621,719359.421245867,0.0,1.0
1994-05-16,41.63,42.38,41.5,41.75,99500,5.00583559990553,5.09602000297853,4.99020363670621,5.02026510439721,827471.241779928,0.0,1.0
1994-05-17,42.38,42.38,41.63,41.63,195200,5.09602000297853,5.09602000297853,5.00583559990553,5.00583559990553,1623340.56678836,0.0,1.0
1994-05-18,43.13,43.63,42.38,42.38,202200,5.18620440605154,5.24632734143354,5.09602000297853,5.09602000297853,1681554.62399901,0.0,1.0
1994-05-19,43.5,43.5,42.88,42.88,99500,5.23069537823422,5.23069537823422,5.15614293836054,5.15614293836054,827471.241779928,0.0,1.0
1994-05-20,43.5,43.88,43.0,43.5,167900,5.23069537823422,5.27638880912454,5.17057244285222,5.23069537823422,1396305.74366683,0.0,1.0
1994-05-23,42.88,43.25,42.75,43.25,74100,5.15614293836054,5.20063391054322,5.14051097516121,5.20063391054322,616237.377044147,0.0,1.0
1994-05-24,42.13,43.0,42.0,42.75,162300,5.06595853528753,5.17057244285222,5.05032657208821,5.14051097516121,1349734.49789832,0.0,1.0
1994-05-25,42.0,42.0,41.63,42.0,120200,5.06535730593371,5.06535730593371,5.02073392014334,5.06535730593371,996652.298167822,0.125,1.0
1994-05-26,42.63,42.88,42.5,42.5,51500,5.14133766552272,5.17148860186756,5.1256591786234,5.1256591786234,427018.247551105,0.0,1.0
1994-05-27,42.63,42.63,42.38,42.63,61600,5.14133766552272,5.14133766552272,5.11118672917787,5.14133766552272,510763.573769865,0.0,1.0
1994-05-31,42.88,42.88,42.13,42.88,120600,5.17148860186756,5.17148860186756,5.08103579283303,5.17148860186756,999968.944750743,0.0,1.0
1994-06-01,42.0,42.63,41.5,42.5,75000,5.06535730593371,5.14133766552272,5.00505543324402,5.1256591786234,621871.234297726,0.0,1.0
1994-06-02,41.25,42.5,40.88,42.5,128700,4.97490449689918,5.1256591786234,4.93028111110881,5.1256591786234,1067131.0380549,0.0,1.0
1994-06-03,42.0,42.0,40.63,41.25,120100,5.06535730593371,5.06535730593371,4.90013017476397,4.97490449689918,995823.136522092,0.0,1.0
1994-06-06,43.63,44.0,42.0,42.0,98700,5.26194141090209,5.30656479669246,5.06535730593371,5.06535730593371,818382.544335807,0.0,1.0
1994-06-07,41.75,43.0,41.75,43.0,106300,5.03520636958887,5.18596105131309,5.03520636958887,5.18596105131309,881398.829411309,0.0,1.0
1994-06-08,41.38,42.25,41.25,42.0,71300,4.9905829837985,5.09550824227855,4.97490449689918,5.06535730593371,591192.253405705,0.0,1.0
1994-06-09,41.0,41.38,40.5,41.0,99800,4.94475356055434,4.9905829837985,4.88445168786465,4.94475356055434,827503.32243884,0.0,1.0
1994-06-10,41.88,42.25,41.25,41.25,52300,5.05088485648819,5.09550824227855,4.97490449689918,4.97490449689918,433651.540716947,0.0,1.0
1994-06-13,41.25,41.88,40.5,41.38,72200,4.97490449689918,5.05088485648819,4.88445168786465,4.9905829837985,598654.708217277,0.0,1.0
1994-06-14,42.63,42.75,41.5,41.75,108800,5.14133766552272,5.15581011496824,5.00505543324402,5.03520636958887,902127.870554567,0.0,1.0
1994-06-15,42.63,43.38,42.0,42.88,113400,5.14133766552272,5.23179047455725,5.06535730593371,5.17148860186756,940269.306258161,0.0,1.0
1994-06-16,42.5,42.75,41.88,42.25,95700,5.1256591786234,5.15581011496824,5.05088485648819,5.09550824227855,793507.694963898,0.0,1.0
1994-06-17,42.5,43.38,42.5,42.88,139700,5.1256591786234,5.23179047455725,5.1256591786234,5.17148860186756,1158338.81908523,0.0,1.0
1994-06-20,42.5,42.63,42.0,42.0,58800,5.1256591786234,5.14133766552272,5.06535730593371,5.06535730593371,487547.047689417,0.0,1.0
1994-06-21,42.38,43.13,42.25,42.5,123400,5.11118672917787,5.2016395382124,5.09550824227855,5.1256591786234,1023185.47083119,0.0,1.0
1994-06-22,42.88,42.88,42.5,42.88,75400,5.17148860186756,5.17148860186756,5.1256591786234,5.17148860186756,625187.880880647,0.0,1.0
1994-06-23,42.5,43.25,42.38,42.63,144700,5.1256591786234,5.21611198765793,5.11118672917787,5.14133766552272,1199796.90137175,0.0,1.0
1994-06-24,41.75,42.63,41.63,42.63,41900,5.03520636958887,5.14133766552272,5.02073392014334,5.14133766552272,347418.729560996,0.0,1.0
1994-06-27,42.13,42.5,41.25,41.25,74300,5.08103579283303,5.1256591786234,4.97490449689918,4.97490449689918,616067.102777614,0.0,1.0
1994-06-28,42.0,42.5,41.5,42.38,27700,5.06535730593371,5.1256591786234,5.00505543324402,5.11118672917787,229677.775867293,0.0,1.0
1994-06-29,43.13,43.13,41.75,42.0,120700,5.2016395382124,5.2016395382124,5.03520636958887,5.06535730593371,1000798.10639647,0.0,1.0
1994-06-30,43.38,43.75,42.5,43.13,193600,5.23179047455725,5.27641386034762,5.1256591786234,5.2016395382124,1605256.94613386,0.0,1.0
1994-07-01,43.25,43.5,42.75,43.25,110100,5.21611198765793,5.24626292400277,5.15581011496824,5.21611198765793,912906.971949061,0.0,1.0
1994-07-05,43.63,43.88,42.88,43.13,119900,5.26194141090209,5.29209234724693,5.17148860186756,5.2016395382124,994164.813230631,0.0,1.0
1994-07-06,43.38,44.5,43.38,44.0,119700,5.23179047455725,5.36686666938215,5.23179047455725,5.30656479669246,992506.48993917,0.0,1.0
1994-07-07,42.88,43.13,42.63,43.13,136100,5.17148860186756,5.2016395382124,5.14133766552272,5.2016395382124,1128488.99983894,0.0,1.0
1994-07-08,42.88,42.88,42.5,42.88,145400,5.17148860186756,5.17148860186756,5.1256591786234,5.17148860186756,1205601.03289186,0.0,1.0
1994-07-11,42.75,43.25,42.5,43.25,80100,5.15581011496824,5.21611198765793,5.1256591786234,5.21611198765793,664158.478229971,0.0,1.0
1994-07-12,42.38,42.75,42.0,42.75,77700,5.11118672917787,5.15581011496824,5.06535730593371,5.15581011496824,644258.598732444,0.0,1.0
1994-07-13,42.5,42.63,42.25,42.63,167800,5.1256591786234,5.14133766552272,5.09550824227855,5.14133766552272,1391333.24153544,0.0,1.0
1994-07-14,43.25,43.75,43.25,43.25,98100,5.21611198765793,5.27641386034762,5.21611198765793,5.21611198765793,813407.574461425,0.0,1.0
1994-07-15,43.5,43.88,43.25,43.25,90500,5.24626292400277,5.29209234724693,5.21611198765793,5.21611198765793,750391.289385923,0.0,1.0
1994-07-18,44.0,44.5,43.63,43.75,102700,5.30656479669246,5.36686666938215,5.26194141090209,5.27641386034762,851549.010165019,0.0,1.0
1994-07-19,45.0,45.38,43.88,43.88,230500,5.42716854207183,5.472997965316,5.29209234724693,5.29209234724693,1911217.59340835,0.0,1.0
1994-07-20,45.5,45.88,44.75,45.0,203200,5.48747041476152,5.53329983800568,5.39701760572699,5.42716854207183,1684856.46412397,0.0,1.0
1994-07-21,42.88,43.25,42.75,43.25,483700,5.17148860186756,5.21611198765793,5.15581011496824,5.21611198765793,4010654.88039747,0.0,1.0
1994-07-22,42.38,43.0,42.25,43.0,92300,5.11118672917787,5.18596105131309,5.09550824227855,5.18596105131309,765316.199009068,0.0,1.0
1994-07-25,42.5,42.75,42.25,42.38,62800,5.1256591786234,5.15581011496824,5.09550824227855,5.11118672917787,520713.513518629,0.0,1.0
1994-07-26,41.0,42.38,41.0,42.38,229700,4.94475356055434,5.11118672917787,4.94475356055434,5.11118672917787,1904584.3002425,0.0,1.0
1994-07-27,40.88,41.25,40.38,41.13,247300,4.93028111110881,4.97490449689918,4.86997923841913,4.96043204745366,2050516.74989104,0.0,1.0
1994-07-28,40.13,41.25,40.0,41.13,279500,4.83982830207428,4.97490449689918,4.82414981517496,4.96043204745366,2317506.79981619,0.0,1.0
1994-07-29,40.13,40.63,40.0,40.25,186100,4.83982830207428,4.90013017476397,4.82414981517496,4.85430075151981,1543069.82270409,0.0,1.0
1994-08-01,39.88,40.63,39.88,40.5,309900,4.80967736572944,4.90013017476397,4.80967736572944,4.88445168786465,2569571.9401182,0.0,1.0
1994-08-02,39.13,40.25,38.88,40.25,230300,4.71922455669491,4.85430075151981,4.68907362035006,4.85430075151981,1909559.27011688,0.0,1.0
1994-08-03,39.88,39.88,39.0,39.38,242800,4.80967736572944,4.80967736572944,4.70354606979559,4.74937549303975,2013204.47583317,0.0,1.0
1994-08-04,39.75,40.0,39.38,39.88,155600,4.79399887883012,4.82414981517496,4.74937549303975,4.80967736572944,1290175.52075635,0.0,1.0
1994-08-05,38.13,39.0,37.25,39.0,365300,4.59862081131553,4.70354606979559,4.49248951538168,4.70354606979559,3028927.49185279,0.0,1.0
1994-08-08,37.5,38.38,37.25,38.38,92600,4.52264045172653,4.62877174766038,4.49248951538168,4.62877174766038,767803.683946259,0.0,1.0
1994-08-09,37.0,37.25,36.38,37.25,418200,4.46233857903684,4.49248951538168,4.38756425690163,4.49248951538168,3467554.00244412,0.0,1.0
1994-08-10,36.5,37.25,35.88,37.0,342500,4.40203670634715,4.49248951538168,4.32726238421194,4.46233857903684,2839878.63662628,0.0,1.0
1994-08-11,38.75,38.88,36.5,36.5,378300,4.67339513345074,4.68907362035006,4.40203670634715,4.40203670634715,3136718.50579773,0.0,1.0
1994-08-12,39.25,39.63,38.75,39.25,198200,4.73369700614043,4.7795264293846,4.67339513345074,4.73369700614043,1643398.38183746,0.0,1.0
1994-08-15,38.75,39.5,38.5,39.13,251100,4.67339513345074,4.76384794248528,4.6432441971059,4.71922455669491,2082024.89242879,0.0,1.0
1994-08-16,39.75,39.75,38.75,38.75,120800,4.79399887883012,4.79399887883012,4.67339513345074,4.67339513345074,1001627.2680422,0.0,1.0
1994-08-17,40.38,40.5,39.88,40.0,171000,4.86997923841913,4.88445168786465,4.80967736572944,4.82414981517496,1417866.41419881,0.0,1.0
1994-08-18,39.13,40.25,39.13,40.13,102800,4.71922455669491,4.85430075151981,4.71922455669491,4.83982830207428,852378.171810749,0.0,1.0
1994-08-19,39.38,39.88,39.13,39.88,111600,4.74937549303975,4.80967736572944,4.71922455669491,4.80967736572944,925344.396635016,0.0,1.0
1994-08-22,39.0,39.38,38.63,39.38,116300,4.70354606979559,4.74937549303975,4.65892268400522,4.74937549303975,964314.99398434,0.0,1.0
1994-08-23,40.88,41.0,39.13,39.13,234600,4.93028111110881,4.94475356055434,4.71922455669491,4.71922455669491,1945213.22088329,0.0,1.0
1994-08-24,40.25,41.63,40.0,40.88,136900,4.85430075151981,5.02073392014334,4.82414981517496,4.93028111110881,1135122.29300478,0.0,1.0
1994-08-25,40.13,40.88,40.13,40.5,65800,4.83982830207428,4.93028111110881,4.83982830207428,4.88445168786465,545588.362890538,0.0,1.0
1994-08-26,41.38,41.5,41.0,41.0,120000,5.00565845197092,5.02017461954551,4.95969058798472,4.95969058798472,991997.366109718,0.125,1.0
1994-08-29,40.75,41.88,40.75,41.63,162700,4.92944857220433,5.06614248353171,4.92944857220433,5.03590046775132,1344983.09555042,0.0,1.0
1994-08-30,41.13,41.25,40.88,41.13,53800,4.97541643619053,4.98993260376512,4.94517442041013,4.97541643619053,444745.485805856,0.0,1.0
1994-08-31,40.25,41.0,39.75,41.0,294000,4.86896454064354,4.95969058798472,4.80848050908275,4.95969058798472,2430393.54696881,0.0,1.0
1994-09-01,39.25,40.38,39.25,40.38,114500,4.74799647752196,4.88469038884934,4.74799647752196,4.88469038884934,946530.820163022,0.0,1.0
1994-09-02,39.75,39.88,39.5,39.5,100100,4.80848050908275,4.82420635728855,4.77823849330235,4.77823849330235,827491.136229856,0.0,1.0
1994-09-06,39.88,40.0,39.63,39.63,85100,4.82420635728855,4.83872252486314,4.79396434150816,4.79396434150816,703491.465466142,0.0,1.0
1994-09-07,39.88,40.13,39.75,40.13,136600,4.82420635728855,4.85444837306895,4.80848050908275,4.85444837306895,1129223.66842156,0.0,1.0
1994-09-08,39.88,40.25,39.75,40.0,184000,4.82420635728855,4.86896454064354,4.80848050908275,4.83872252486314,1521062.6280349,0.0,1.0
1994-09-09,39.75,39.75,39.5,39.75,70500,4.80848050908275,4.80848050908275,4.77823849330235,4.80848050908275,582798.452589459,0.0,1.0
1994-09-12,39.25,39.88,39.25,39.88,133300,4.74799647752196,4.82420635728855,4.74799647752196,4.82420635728855,1101943.74085354,0.0,1.0
1994-09-13,39.25,39.75,39.25,39.38,154900,4.74799647752196,4.80848050908275,4.74799647752196,4.76372232572776,1280503.26675329,0.0,1.0
1994-09-14,39.63,39.63,39.0,39.38,193600,4.79396434150816,4.79396434150816,4.71775446174156,4.76372232572776,1600422.41732368,0.0,1.0
1994-09-15,39.75,40.0,39.63,39.75,130300,4.80848050908275,4.83872252486314,4.79396434150816,4.80848050908275,1077143.8067008,0.0,1.0
1994-09-16,39.38,39.75,39.38,39.75,334200,4.76372232572776,4.80848050908275,4.76372232572776,4.80848050908275,2762712.66461557,0.0,1.0
1994-09-19,39.13,39.88,39.0,39.75,225100,4.73348030994737,4.82420635728855,4.71775446174156,4.80848050908275,1860821.72592748,0.0,1.0
1994-09-20,39.5,39.5,38.88,39.13,219100,4.77823849330235,4.77823849330235,4.70323829416697,4.73348030994737,1811221.85762199,0.0,1.0
1994-09-21,39.5,39.5,39.25,39.38,117600,4.77823849330235,4.77823849330235,4.74799647752196,4.76372232572776,972157.418787524,0.0,1.0
1994-09-22,38.63,39.63,38.38,39.63,160600,4.67299627838658,4.79396434150816,4.64275426260618,4.79396434150816,1327623.14164351,0.0,1.0
1994-09-23,38.25,38.88,38.13,38.63,97900,4.62702841440038,4.70323829416697,4.61251224682579,4.67299627838658,809304.517851178,0.0,1.0
1994-09-26,38.5,38.63,38.25,38.63,84900,4.65727043018077,4.67299627838658,4.62702841440038,4.67299627838658,701838.136522626,0.0,1.0
1994-09-27,38.88,39.38,38.63,38.88,74100,4.70323829416697,4.76372232572776,4.67299627838658,4.70323829416697,612558.373572751,0.0,1.0
1994-09-28,39.13,40.0,39.0,39.0,230200,4.73348030994737,4.83872252486314,4.71775446174156,4.71775446174156,1902981.61398714,0.0,1.0
1994-09-29,39.5,39.5,39.13,39.25,103300,4.77823849330235,4.77823849330235,4.73348030994737,4.74799647752196,853944.399326116,0.0,1.0
1994-09-30,39.38,39.75,39.38,39.38,52300,4.76372232572776,4.80848050908275,4.76372232572776,4.76372232572776,432345.518729486,0.0,1.0
1994-10-03,40.0,40.0,39.38,39.63,90400,4.83872252486314,4.83872252486314,4.76372232572776,4.79396434150816,747304.682469321,0.0,1.0
1994-10-04,39.25,40.13,39.25,40.0,145300,4.74799647752196,4.85444837306895,4.74799647752196,4.83872252486314,1201143.47746452,0.0,1.0
1994-10-05,38.75,39.25,38.63,39.0,90000,4.68751244596117,4.74799647752196,4.67299627838658,4.71775446174156,743998.024582288,0.0,1.0
1994-10-06,38.88,39.0,38.75,39.0,50100,4.70323829416697,4.71775446174156,4.68751244596117,4.71775446174156,414158.900350808,0.0,1.0
1994-10-07,39.38,39.5,38.88,38.88,51900,4.76372232572776,4.77823849330235,4.70323829416697,4.70323829416697,429038.860842453,0.0,1.0
1994-10-10,39.13,39.38,38.88,39.38,25800,4.73348030994737,4.76372232572776,4.70323829416697,4.76372232572776,213279.433713589,0.0,1.0
1994-10-11,41.0,41.38,40.63,41.0,258800,4.95969058798472,5.00565845197092,4.91493240462974,4.95969058798472,2139407.65290996,0.0,1.0
1994-10-12,42.38,42.5,41.25,41.5,275900,5.1266265150925,5.14114268266709,4.98993260376512,5.02017461954551,2280767.27758059,0.0,1.0
1994-10-13,41.75,43.13,41.63,42.88,137400,5.05041663532591,5.21735256243368,5.03590046775132,5.18711054665329,1135836.98419563,0.0,1.0
1994-10-14,42.13,42.13,41.5,41.88,164800,5.09638449931211,5.09638449931211,5.02017461954551,5.06614248353171,1362343.04945734,0.0,1.0
1994-10-17,42.75,42.75,42.0,42.13,80400,5.17138469844748,5.17138469844748,5.0806586511063,5.09638449931211,664638.235293511,0.0,1.0
1994-10-18,43.0,43.0,42.5,42.5,97200,5.20162671422788,5.20162671422788,5.14114268266709,5.14114268266709,803517.866548871,0.0,1.0
1994-10-19,41.38,43.38,41.25,43.25,441100,5.00565845197092,5.24759457821408,4.98993260376512,5.23186873000827,3646416.98492497,0.0,1.0
1994-10-20,41.25,42.38,41.25,42.0,296600,4.98993260376512,5.1266265150925,4.98993260376512,5.0806586511063,2451886.82323452,0.0,1.0
1994-10-21,41.5,41.63,41.25,41.25,45300,5.02017461954551,5.03590046775132,4.98993260376512,4.98993260376512,374479.005706418,0.0,1.0
1994-10-24,42.13,42.38,41.75,42.25,212300,5.09638449931211,5.1266265150925,5.05041663532591,5.11090066688669,1755008.67354244,0.0,1.0
1994-10-25,42.88,42.88,42.0,42.25,164400,5.18711054665329,5.18711054665329,5.0806586511063,5.11090066688669,1359036.39157031,0.0,1.0
1994-10-26,41.63,42.88,41.63,42.88,133300,5.03590046775132,5.18711054665329,5.03590046775132,5.18711054665329,1101943.74085354,0.0,1.0
1994-10-27,41.75,42.0,41.63,41.88,73500,5.05041663532591,5.0806586511063,5.03590046775132,5.06614248353171,607598.386742201,0.0,1.0
1994-10-28,42.38,42.5,41.75,41.75,112200,5.1266265150925,5.14114268266709,5.05041663532591,5.05041663532591,927517.537312586,0.0,1.0
1994-10-31,42.5,42.88,42.38,42.5,100000,5.14114268266709,5.18711054665329,5.1266265150925,5.14114268266709,826664.471758098,0.0,1.0
1994-11-01,43.0,43.13,42.63,42.75,106900,5.20162671422788,5.21735256243368,5.15686853087289,5.17138469844748,883704.320309406,0.0,1.0
1994-11-02,44.0,45.25,42.75,42.75,286900,5.32259477734946,5.47380485625143,5.17138469844748,5.17138469844748,2371700.36947398,0.0,1.0
1994-11-03,44.13,44.38,43.75,44.0,122100,5.33832062555526,5.36856264133566,5.29235276156906,5.32259477734946,1009357.32001664,0.0,1.0
1994-11-04,44.63,44.88,44.25,44.25,98800,5.39880465711605,5.42904667289645,5.35283679312985,5.35283679312985,816744.498097001,0.0,1.0
1994-11-07,44.75,45.0,44.13,44.38,81700,5.41332082469064,5.44356284047104,5.33832062555526,5.36856264133566,675384.873426366,0.0,1.0
1994-11-08,44.5,44.75,44.13,44.75,132400,5.38307880891025,5.41332082469064,5.33832062555526,5.41332082469064,1094503.76060772,0.0,1.0
1994-11-09,44.25,44.75,43.88,44.75,139500,5.35283679312985,5.41332082469064,5.30807860977487,5.41332082469064,1153196.93810255,0.0,1.0
1994-11-10,44.5,45.0,44.38,44.88,104500,5.38307880891025,5.44356284047104,5.36856264133566,5.42904667289645,863864.372987212,0.0,1.0
1994-11-11,44.5,44.75,44.5,44.75,39800,5.38307880891025,5.41332082469064,5.38307880891025,5.41332082469064,329012.459759723,0.0,1.0
1994-11-14,45.13,45.25,44.75,45.25,55600,5.45928868867684,5.47380485625143,5.41332082469064,5.47380485625143,459625.446297503,0.0,1.0
1994-11-15,44.75,45.88,44.0,45.88,104200,5.41332082469064,5.55001473601802,5.32259477734946,5.55001473601802,861384.379571938,0.0,1.0
1994-11-16,45.0,45.0,44.88,44.88,93700,5.44356284047104,5.44356284047104,5.42904667289645,5.42904667289645,774584.610037337,0.0,1.0
1994-11-17,44.75,45.13,44.63,45.13,101800,5.41332082469064,5.45928868867684,5.39880465711605,5.45928868867684,841544.432249744,0.0,1.0
1994-11-18,45.0,45.25,43.38,44.88,191300,5.44356284047104,5.47380485625143,5.24759457821408,5.42904667289645,1581409.13447324,0.0,1.0
1994-11-21,43.88,45.0,43.75,45.0,77600,5.30807860977487,5.44356284047104,5.29235276156906,5.44356284047104,641491.630084284,0.0,1.0
1994-11-22,43.0,44.13,43.0,44.0,160900,5.20162671422788,5.33832062555526,5.20162671422788,5.32259477734946,1330103.13505878,0.0,1.0
1994-11-23,42.38,43.63,41.75,43.0,244800,5.1266265150925,5.27783659399447,5.05041663532591,5.20162671422788,2023674.62686382,0.0,1.0
1994-11-25,42.63,42.63,42.13,42.38,67300,5.18711054665329,5.18711054665329,5.1262718116468,5.15669117915004,553101.572483561,0.25,1.0
1994-11-28,42.75,42.88,42.5,42.5,104600,5.20171184305485,5.21752991415653,5.1712924755516,5.1712924755516,859649.695123038,0.0,1.0
1994-11-29,42.38,42.88,42.38,42.88,62400,5.15669117915004,5.21752991415653,5.15669117915004,5.21752991415653,512831.175675695,0.0,1.0
1994-11-30,43.5,43.5,42.75,42.75,111000,5.29296994556458,5.29296994556458,5.20171184305485,5.20171184305485,912247.76442311,0.0,1.0
1994-12-01,43.38,43.5,43.0,43.5,77000,5.27836864916302,5.29296994556458,5.23213121055809,5.29296994556458,632820.521266482,0.0,1.0
1994-12-02,43.88,44.0,43.13,43.38,176400,5.33920738416951,5.35380868057107,5.24794928165978,5.27836864916302,1449734.28508321,0.0,1.0
1994-12-05,44.0,44.25,43.63,44.0,72500,5.35380868057107,5.38422804807431,5.30878801666627,5.35380868057107,595837.503789869,0.0,1.0
1994-12-06,43.25,44.0,43.0,44.0,83200,5.26255057806133,5.35380868057107,5.23213121055809,5.35380868057107,683774.900900927,0.0,1.0
1994-12-07,43.13,43.31,43.0,43.25,68000,5.24794928165978,5.26985122626211,5.23213121055809,5.26255057806133,558854.486313257,0.0,1.0
1994-12-08,43.0,43.75,42.88,43.25,74900,5.23213121055809,5.32338931306782,5.21752991415653,5.26255057806133,615561.779777396,0.0,1.0
1994-12-09,43.5,43.5,43.0,43.0,69700,5.29296994556458,5.29296994556458,5.23213121055809,5.23213121055809,572825.848471088,0.0,1.0
1994-12-12,43.38,43.88,43.25,43.38,35500,5.27836864916302,5.33920738416951,5.26255057806133,5.27836864916302,291754.915648833,0.0,1.0
1994-12-13,43.25,43.88,43.25,43.63,224600,5.26255057806133,5.33920738416951,5.26255057806133,5.30878801666627,1845863.49449938,0.0,1.0
1994-12-14,44.0,44.38,43.5,43.5,93600,5.35380868057107,5.400046119176,5.29296994556458,5.29296994556458,769246.763513542,0.0,1.0
1994-12-15,44.0,44.31,43.88,44.0,114200,5.35380868057107,5.39152869627509,5.33920738416951,5.35380868057107,938546.799073146,0.0,1.0
1994-12-16,44.5,44.75,44.25,44.75,135500,5.41464741557756,5.4450667830808,5.38422804807431,5.4450667830808,1113599.74846245,0.0,1.0
1994-12-19,44.25,44.63,44.19,44.38,99700,5.38422804807431,5.43046548667925,5.37692739987353,5.400046119176,819379.298315173,0.0,1.0
1994-12-20,44.13,44.63,44.13,44.38,100700,5.36962675167276,5.43046548667925,5.36962675167276,5.400046119176,827597.746643308,0.0,1.0
1994-12-21,45.5,46.25,44.38,44.5,190700,5.53632488559054,5.62758298810027,5.400046119176,5.41464741557756,1567258.09617556,0.0,1.0
1994-12-22,44.25,46.25,44.13,45.63,141700,5.38422804807431,5.62758298810027,5.36962675167276,5.55214295669222,1164554.12809689,0.0,1.0
1994-12-23,44.88,45.25,44.5,44.75,75100,5.46088485418249,5.50590551808729,5.41464741557756,5.4450667830808,617205.469443023,0.0,1.0
1994-12-27,44.75,45.38,44.63,45.13,72400,5.4450667830808,5.52172358918898,5.43046548667925,5.49130422168574,595015.658957056,0.0,1.0
1994-12-28,45.13,45.25,44.5,45.13,67800,5.49130422168574,5.50590551808729,5.41464741557756,5.49130422168574,557210.796647629,0.0,1.0
1994-12-29,45.63,45.88,45.38,45.75,103300,5.55214295669222,5.58256232419547,5.52172358918898,5.56674425309378,848965.712296463,0.0,1.0
1994-12-30,45.25,45.75,45.25,45.75,77300,5.50590551808729,5.56674425309378,5.50590551808729,5.56674425309378,635286.055764923,0.0,1.0
1995-01-03,45.63,45.63,45.25,45.25,67900,5.55214295669222,5.55214295669222,5.50590551808729,5.50590551808729,558032.641480444,0.0,1.0
1995-01-04,45.38,45.88,45.13,45.63,131800,5.52172358918898,5.58256232419547,5.49130422168574,5.55214295669222,1083191.48964834,0.0,1.0
1995-01-05,45.38,45.38,45.0,45.38,103500,5.52172358918898,5.52172358918898,5.47548615058405,5.52172358918898,850609.401962089,0.0,1.0
1995-01-06,45.13,45.5,45.0,45.38,165000,5.49130422168574,5.53632488559054,5.47548615058405,5.52172358918898,1356043.97414246,0.0,1.0
1995-01-09,44.88,45.38,44.88,45.13,211800,5.46088485418249,5.52172358918898,5.46088485418249,5.49130422168574,1740667.35589923,0.0,1.0
1995-01-10,45.13,45.38,44.88,45.0,134200,5.49130422168574,5.52172358918898,5.46088485418249,5.47548615058405,1102915.76563587,0.0,1.0
1995-01-11,45.0,45.38,44.88,45.13,186300,5.47548615058405,5.52172358918898,5.46088485418249,5.49130422168574,1531096.92353176,0.0,1.0
1995-01-12,45.13,45.25,45.0,45.0,145100,5.49130422168574,5.50590551808729,5.47548615058405,5.47548615058405,1192496.85241255,0.0,1.0
1995-01-13,44.38,45.38,43.88,45.38,190900,5.400046119176,5.52172358918898,5.33920738416951,5.52172358918898,1568901.78584119,0.0,1.0
1995-01-16,45.0,45.38,44.63,45.0,119900,5.47548615058405,5.52172358918898,5.43046548667925,5.47548615058405,985391.954543522,0.0,1.0
1995-01-17,44.5,45.13,44.38,45.0,186600,5.41464741557756,5.49130422168574,5.400046119176,5.47548615058405,1533562.4580302,0.0,1.0
1995-01-18,45.13,45.13,44.38,44.75,132400,5.49130422168574,5.49130422168574,5.400046119176,5.4450667830808,1088122.55864522,0.0,1.0
1995-01-19,45.13,45.88,45.0,45.0,143300,5.49130422168574,5.58256232419547,5.47548615058405,5.47548615058405,1177703.64542191,0.0,1.0
1995-01-20,45.0,45.5,44.88,45.25,193500,5.47548615058405,5.53632488559054,5.46088485418249,5.50590551808729,1590269.75149434,0.0,1.0
1995-01-23,43.63,45.0,43.5,45.0,184000,5.30878801666627,5.47548615058405,5.29296994556458,5.47548615058405,1512194.49237705,0.0,1.0
1995-01-24,44.25,44.88,43.88,43.88,145500,5.38422804807431,5.46088485418249,5.33920738416951,5.33920738416951,1195784.23174381,0.0,1.0
1995-01-25,42.13,44.63,41.5,44.25,395000,5.1262718116468,5.43046548667925,5.04961500553862,5.38422804807431,3246287.08961377,0.0,1.0
1995-01-26,43.5,43.5,42.13,42.13,91000,5.29296994556458,5.29296994556458,5.1262718116468,5.1262718116468,747878.797860388,0.0,1.0
1995-01-27,42.88,44.25,42.63,44.0,139800,5.21752991415653,5.38422804807431,5.18711054665329,5.35380868057107,1148939.07627343,0.0,1.0
1995-01-30,43.25,43.63,42.75,42.75,109400,5.26255057806133,5.30878801666627,5.20171184305485,5.20171184305485,899098.247098093,0.0,1.0
1995-01-31,42.88,43.0,42.63,42.75,141200,5.21752991415653,5.23213121055809,5.18711054665329,5.20171184305485,1160444.90393282,0.0,1.0
1995-02-01,42.63,42.88,42.5,42.63,147900,5.18711054665329,5.21752991415653,5.1712924755516,5.18711054665329,1215508.50773133,0.0,1.0
1995-02-02,42.75,42.75,42.5,42.5,163100,5.20171184305485,5.20171184305485,5.1712924755516,5.1712924755516,1340428.922319,0.0,1.0
1995-02-03,43.0,43.13,42.63,42.63,52700,5.23213121055809,5.24794928165978,5.18711054665329,5.18711054665329,433112.226892774,0.0,1.0
1995-02-06,43.75,43.75,43.0,43.0,46300,5.32338931306782,5.32338931306782,5.23213121055809,5.23213121055809,380514.157592703,0.0,1.0
1995-02-07,43.63,43.88,43.63,43.75,72700,5.30878801666627,5.33920738416951,5.30878801666627,5.32338931306782,597481.193455496,0.0,1.0
1995-02-08,43.63,44.25,43.63,43.75,87100,5.30878801666627,5.38422804807431,5.30878801666627,5.32338931306782,715826.849380656,0.0,1.0
1995-02-09,43.75,44.13,43.63,43.63,59700,5.32338931306782,5.36962675167276,5.30878801666627,5.30878801666627,490641.365189727,0.0,1.0
1995-02-10,45.13,45.38,43.88,43.88,153400,5.49130422168574,5.52172358918898,5.33920738416951,5.33920738416951,1260709.97353608,0.0,1.0
1995-02-13,44.88,45.13,44.63,45.13,151300,5.46088485418249,5.49130422168574,5.43046548667925,5.49130422168574,1243451.232047,0.0,1.0
1995-02-14,44.63,45.0,44.5,44.88,77800,5.43046548667925,5.47548615058405,5.41464741557756,5.46088485418249,639395.279928991,0.0,1.0
1995-02-15,45.0,45.0,44.75,44.75,110200,5.47548615058405,5.47548615058405,5.4450667830808,5.4450667830808,905673.005760601,0.0,1.0
1995-02-16,44.63,45.0,44.63,44.88,106400,5.43046548667925,5.47548615058405,5.43046548667925,5.46088485418249,874442.902113684,0.0,1.0
1995-02-17,45.0,45.0,44.75,44.88,168400,5.47548615058405,5.47548615058405,5.4450667830808,5.46088485418249,1383986.69845812,0.0,1.0
1995-02-21,44.88,45.0,44.75,45.0,103000,5.46088485418249,5.47548615058405,5.4450667830808,5.47548615058405,846500.177798021,0.0,1.0
1995-02-22,45.25,45.38,45.0,45.0,153800,5.50590551808729,5.52172358918898,5.47548615058405,5.47548615058405,1263997.35286734,0.0,1.0
1995-02-23,45.0,45.38,44.88,45.25,95800,5.50590551808729,5.55239983135114,5.49122310337239,5.53649388207667,782977.474974472,0.25,1.0
1995-02-24,45.0,45.13,44.88,45.13,101400,5.50590551808729,5.52181146736177,5.49122310337239,5.52181146736177,828746.513177573,0.0,1.0
1995-02-27,45.0,45.38,45.0,45.0,221900,5.50590551808729,5.55239983135114,5.50590551808729,5.50590551808729,1813598.13879786,0.0,1.0
1995-02-28,45.5,45.63,45.13,45.13,141500,5.56708224606604,5.58298819534051,5.52181146736177,5.52181146736177,1156485.51888192,0.0,1.0
1995-03-01,46.25,46.88,45.38,45.5,273500,5.65884733803416,5.73593001528738,5.55239983135114,5.56708224606604,2235327.13366929,0.0,1.0
1995-03-02,45.75,46.63,45.63,46.25,242400,5.59767061005541,5.70534165129801,5.58298819534051,5.65884733803416,1981145.51079136,0.0,1.0
1995-03-03,46.38,46.38,45.63,45.63,229100,5.67475328730864,5.67475328730864,5.58298819534051,5.58298819534051,1872444.04505899,0.0,1.0
1995-03-06,46.5,46.5,46.0,46.25,211100,5.68943570202354,5.68943570202354,5.62825897404479,5.65884733803416,1725329.27940617,0.0,1.0
1995-03-07,45.88,46.5,45.88,46.5,277300,5.61357655932989,5.68943570202354,5.61357655932989,5.68943570202354,2266384.69530711,0.0,1.0
1995-03-08,45.5,46.0,45.38,46.0,186900,5.56708224606604,5.62825897404479,5.55239983135114,5.62825897404479,1527541.65002848,0.0,1.0
1995-03-09,45.75,45.88,45.5,45.63,112800,5.59767061005541,5.61357655932989,5.56708224606604,5.58298819534051,921919.198091028,0.0,1.0
1995-03-10,45.5,46.0,45.5,45.63,173800,5.56708224606604,5.62825897404479,5.56708224606604,5.58298819534051,1420474.79280337,0.0,1.0
1995-03-13,45.63,45.88,45.5,45.63,91500,5.58298819534051,5.61357655932989,5.56708224606604,5.58298819534051,747833.39206852,0.0,1.0
1995-03-14,45.75,46.0,45.75,45.75,118900,5.59767061005541,5.62825897404479,5.59767061005541,5.59767061005541,971774.757562263,0.0,1.0
1995-03-15,45.25,45.75,45.13,45.63,129800,5.53649388207667,5.59767061005541,5.52181146736177,5.58298819534051,1060860.92120758,0.0,1.0
1995-03-16,45.63,46.0,45.38,45.38,126800,5.58298819534051,5.62825897404479,5.55239983135114,5.55239983135114,1036341.79359878,0.0,1.0
1995-03-17,45.5,45.75,45.38,45.75,173400,5.56708224606604,5.59767061005541,5.55239983135114,5.59767061005541,1417205.57578887,0.0,1.0
1995-03-20,45.5,45.63,45.38,45.63,71500,5.56708224606604,5.58298819534051,5.55239983135114,5.58298819534051,584372.54134316,0.0,1.0
1995-03-21,43.25,45.5,43.25,45.5,220200,5.29178697016168,5.56708224606604,5.29178697016168,5.56708224606604,1799703.96648621,0.0,1.0
1995-03-22,44.63,44.63,43.19,43.75,200500,5.46063473938302,5.46063473938302,5.28444576280422,5.35296369814042,1638695.02852173,0.0,1.0
1995-03-23,43.25,44.88,43.13,44.63,139300,5.29178697016168,5.49122310337239,5.27710455544678,5.46063473938302,1138504.82530213,0.0,1.0
1995-03-24,43.0,44.0,43.0,43.5,208700,5.2611986061723,5.3835520621298,5.2611986061723,5.32237533415105,1705713.97731913,0.0,1.0
1995-03-27,43.75,43.88,43.25,43.88,112900,5.35296369814042,5.3688696474149,5.29178697016168,5.3688696474149,922736.502344655,0.0,1.0
1995-03-28,43.13,43.88,43.13,43.88,94600,5.27710455544678,5.3688696474149,5.27710455544678,5.3688696474149,773169.82393095,0.0,1.0
1995-03-29,44.25,44.5,43.88,44.25,475300,5.41414042611917,5.44472879010854,5.3688696474149,5.41414042611917,3884647.11748817,0.0,1.0
1995-03-30,45.0,45.63,45.0,45.25,285000,5.50590551808729,5.58298819534051,5.50590551808729,5.53649388207667,2329317.12283637,0.0,1.0
1995-03-31,44.75,45.0,44.25,44.75,60200,5.47531715409792,5.50590551808729,5.41414042611917,5.47531715409792,492017.160683332,0.0,1.0
1995-04-03,45.0,45.25,44.63,44.88,83100,5.50590551808729,5.53649388207667,5.46063473938302,5.49122310337239,679179.834763869,0.0,1.0
1995-04-04,45.75,46.0,45.0,45.0,347600,5.59767061005541,5.62825897404479,5.50590551808729,5.50590551808729,2840949.58560675,0.0,1.0
1995-04-05,45.88,46.5,45.5,45.5,235400,5.61357655932989,5.68943570202354,5.56708224606604,5.56708224606604,1923934.21303748,0.0,1.0
1995-04-06,45.5,46.0,45.25,46.0,108300,5.56708224606604,5.62825897404479,5.53649388207667,5.62825897404479,885140.506677822,0.0,1.0
1995-04-07,44.88,45.63,44.88,45.5,98400,5.49122310337239,5.58298819534051,5.49122310337239,5.56708224606604,804227.385568769,0.0,1.0
1995-04-10,44.75,45.0,44.5,45.0,54900,5.47531715409792,5.50590551808729,5.44472879010854,5.50590551808729,448700.035241112,0.0,1.0
1995-04-11,44.5,45.0,44.5,45.0,68000,5.44472879010854,5.50590551808729,5.44472879010854,5.50590551808729,555766.892466223,0.0,1.0
1995-04-12,44.5,45.25,44.38,45.25,171400,5.44472879010854,5.53649388207667,5.43004637539365,5.53649388207667,1400859.49071633,0.0,1.0
1995-04-13,44.5,44.88,44.5,44.63,264200,5.44472879010854,5.49122310337239,5.44472879010854,5.46063473938302,2159317.838082,0.0,1.0
1995-04-17,44.0,44.88,44.0,44.75,76100,5.3835520621298,5.49122310337239,5.3835520621298,5.47531715409792,621968.537009993,0.0,1.0
1995-04-18,45.0,45.13,44.13,44.13,83100,5.50590551808729,5.52181146736177,5.39945801140427,5.39945801140427,679179.834763869,0.0,1.0
1995-04-19,44.5,45.0,43.88,45.0,244800,5.44472879010854,5.50590551808729,5.3688696474149,5.50590551808729,2000760.8128784,0.0,1.0
1995-04-20,44.25,44.56,44.0,44.5,241200,5.41414042611917,5.45206999746599,5.3835520621298,5.44472879010854,1971337.85974784,0.0,1.0
1995-04-21,43.38,44.38,43.38,44.25,202900,5.30769291943615,5.43004637539365,5.30769291943615,5.41414042611917,1658310.33060877,0.0,1.0
1995-04-24,44.63,44.63,43.38,43.63,229800,5.46063473938302,5.46063473938302,5.30769291943615,5.33828128342552,1878165.17483438,0.0,1.0
1995-04-25,44.88,45.13,44.25,44.38,129900,5.49122310337239,5.52181146736177,5.41414042611917,5.43004637539365,1061678.22546121,0.0,1.0
1995-04-26,44.75,45.0,44.63,44.75,39400,5.47531715409792,5.50590551808729,5.46063473938302,5.47531715409792,322017.875928958,0.0,1.0
1995-04-27,44.25,44.63,43.88,44.63,68000,5.41414042611917,5.46063473938302,5.3688696474149,5.46063473938302,555766.892466222,0.0,1.0
1995-04-28,44.75,44.75,43.75,44.25,108400,5.47531715409792,5.47531715409792,5.35296369814042,5.41414042611917,885957.810931448,0.0,1.0
1995-05-01,44.88,45.0,44.63,44.63,96000,5.49122310337239,5.50590551808729,5.46063473938302,5.46063473938302,784612.083481726,0.0,1.0
1995-05-02,44.63,45.0,44.5,44.88,60700,5.46063473938302,5.50590551808729,5.44472879010854,5.49122310337239,496103.681951466,0.0,1.0
1995-05-03,45.0,45.0,44.63,44.63,45100,5.50590551808729,5.50590551808729,5.46063473938302,5.46063473938302,368604.218385686,0.0,1.0
1995-05-04,45.0,45.63,45.0,45.5,99600,5.50590551808729,5.58298819534051,5.50590551808729,5.56708224606604,814035.036612291,0.0,1.0
1995-05-05,44.25,45.0,44.25,45.0,62300,5.41414042611917,5.50590551808729,5.41414042611917,5.50590551808729,509180.550009495,0.0,1.0
1995-05-08,45.88,46.0,44.63,44.63,178000,5.61357655932989,5.62825897404479,5.46063473938302,5.46063473938302,1454801.5714557,0.0,1.0
1995-05-09,45.5,46.25,45.25,45.75,238200,5.56708224606604,5.65884733803416,5.53649388207667,5.59767061005541,1946818.73213903,0.0,1.0
1995-05-10,46.13,46.25,45.63,45.63,178600,5.64416492331926,5.65884733803416,5.58298819534051,5.58298819534051,1459705.39697746,0.0,1.0
1995-05-11,47.0,47.25,46.13,46.13,204300,5.75061243000228,5.78120079399166,5.64416492331926,5.64416492331926,1669752.59015955,0.0,1.0
1995-05-12,48.63,48.63,47.0,47.0,299900,5.950048563213,5.950048563213,5.75061243000228,5.75061243000228,2451095.45662677,0.0,1.0
1995-05-15,48.5,48.63,47.63,48.63,252800,5.93414261393853,5.950048563213,5.82769510725551,5.950048563213,2066145.15316854,0.0,1.0
1995-05-16,48.13,48.5,48.0,48.5,189200,5.88887183523425,5.93414261393853,5.87296588595978,5.93414261393853,1546339.6478619,0.0,1.0
1995-05-17,47.75,48.13,47.38,48.13,205800,5.8423775219704,5.88887183523425,5.79710674326613,5.88887183523425,1682012.15396395,0.0,1.0
1995-05-18,46.38,47.38,45.38,47.25,385600,5.67475328730864,5.79710674326613,5.55239983135114,5.78120079399166,3151525.20198493,0.0,1.0
1995-05-19,46.0,46.5,45.75,46.38,166500,5.62825897404479,5.68943570202354,5.59767061005541,5.67475328730864,1360811.58228862,0.0,1.0
1995-05-22,46.63,47.25,46.0,46.13,159200,5.70534165129801,5.78120079399166,5.62825897404479,5.64416492331926,1301148.37177386,0.0,1.0
1995-05-23,47.0,47.38,46.75,46.75,230500,5.75061243000228,5.79710674326613,5.72002406601291,5.72002406601291,1883886.30460977,0.0,1.0
1995-05-24,46.5,47.38,46.25,47.13,194200,5.68943570202354,5.79710674326613,5.65884733803416,5.76651837927676,1587204.86054324,0.0,1.0
1995-05-25,46.0,46.38,46.0,46.38,161500,5.65884733803416,5.70559433778314,5.65884733803416,5.70559433778314,1312811.52436616,0.25,1.0
1995-05-26,45.38,46.0,45.38,46.0,155400,5.58257591739109,5.65884733803416,5.58257591739109,5.65884733803416,1263225.45440558,0.0,1.0
1995-05-30,44.88,45.38,44.75,45.25,73900,5.52106670719507,5.58257591739109,5.5050743125441,5.56658352274013,600723.044276526,0.0,1.0
1995-05-31,45.5,45.75,44.88,45.13,209500,5.59733812783814,5.62809273293615,5.52106670719507,5.55182131229308,1702996.99290842,0.0,1.0
1995-06-01,45.38,45.88,45.25,45.5,166700,5.58257591739109,5.64408512758712,5.56658352274013,5.59733812783814,1355081.61679157,0.0,1.0
1995-06-02,44.88,45.25,44.88,45.25,239400,5.52106670719507,5.56658352274013,5.52106670719507,5.56658352274013,1946050.02435454,0.0,1.0
1995-06-05,46.0,46.13,45.0,45.0,142200,5.65884733803416,5.67483973268513,5.53582891764211,5.53582891764211,1155924.45055646,0.0,1.0
1995-06-06,45.88,46.25,45.88,45.88,130900,5.64408512758712,5.68960194313217,5.64408512758712,5.64408512758712,1064068.28817046,0.0,1.0
1995-06-07,46.25,46.38,45.75,45.88,64100,5.68960194313217,5.70559433778314,5.62809273293615,5.64408512758712,521060.177782481,0.0,1.0
1995-06-08,46.63,46.75,46.0,46.0,104700,5.73634894288115,5.7511111533282,5.65884733803416,5.65884733803416,851092.053257813,0.0,1.0
1995-06-09,45.25,46.38,45.25,46.38,110200,5.56658352274013,5.70559433778314,5.56658352274013,5.70559433778314,895800.804861613,0.0,1.0
1995-06-12,45.63,45.75,45.0,45.25,116900,5.6133305224891,5.62809273293615,5.53582891764211,5.56658352274013,950264.193178972,0.0,1.0
1995-06-13,46.0,46.0,45.5,45.88,79800,5.65884733803416,5.65884733803416,5.59733812783814,5.64408512758712,648683.341451513,0.0,1.0
1995-06-14,46.0,46.13,45.75,45.88,94500,5.65884733803416,5.67483973268513,5.62809273293615,5.64408512758712,768177.641192582,0.0,1.0
1995-06-15,45.63,46.25,45.63,46.0,81200,5.6133305224891,5.68960194313217,5.6133305224891,5.65884733803416,660063.750950663,0.0,1.0
1995-06-16,44.75,45.75,44.63,45.75,180600,5.5050743125441,5.62809273293615,5.49031210209706,5.62809273293615,1468072.82539027,0.0,1.0
1995-06-19,44.63,45.25,44.38,44.75,463800,5.49031210209706,5.56658352274013,5.45955749699905,5.5050743125441,3770167.08978962,0.0,1.0
1995-06-20,44.88,45.0,44.0,44.63,246900,5.52106670719507,5.53582891764211,5.41281049725007,5.49031210209706,2007016.50381427,0.0,1.0
1995-06-21,43.75,44.75,43.63,44.5,358000,5.38205589215206,5.5050743125441,5.36729368170501,5.47431970744609,2910133.28621105,0.0,1.0
1995-06-22,43.75,44.0,43.63,44.0,436300,5.38205589215206,5.41281049725007,5.36729368170501,5.41281049725007,3546623.33177061,0.0,1.0
1995-06-23,43.0,43.63,42.88,43.63,249200,5.28979207685802,5.36729368170501,5.27502986641097,5.36729368170501,2025712.89084858,0.0,1.0
1995-06-26,42.5,42.88,42.25,42.88,277300,5.228282866662,5.27502986641097,5.19752826156398,5.27502986641097,2254133.96722437,0.0,1.0
1995-06-27,42.63,43.0,42.38,42.63,193300,5.24427526131296,5.28979207685802,5.21352065621495,5.24427526131296,1571309.39727541,0.0,1.0
1995-06-28,43.25,43.63,42.5,42.75,216800,5.32054668195603,5.36729368170501,5.228282866662,5.25903747176001,1762337.69958256,0.0,1.0
1995-06-29,43.0,43.5,42.75,43.0,214600,5.28979207685802,5.35130128705404,5.25903747176001,5.28979207685802,1744454.19894104,0.0,1.0
1995-06-30,43.63,44.0,43.13,43.13,105500,5.36729368170501,5.41281049725007,5.30578447150899,5.30578447150899,857595.144400183,0.0,1.0
1995-07-03,43.5,44.0,43.5,44.0,23700,5.35130128705404,5.41281049725007,5.35130128705404,5.41281049725007,192654.075092743,0.0,1.0
1995-07-05,44.0,44.63,43.25,43.75,217500,5.41281049725007,5.49031210209706,5.32054668195603,5.38205589215206,1768027.90433213,0.0,1.0
1995-07-06,44.63,44.75,43.38,43.75,350400,5.49031210209706,5.5050743125441,5.336539076607,5.38205589215206,2848353.92035852,0.0,1.0
1995-07-07,46.25,46.25,44.5,44.5,242000,5.68960194313217,5.68960194313217,5.47431970744609,5.47431970744609,1967185.07056725,0.0,1.0
1995-07-10,46.13,47.25,46.13,46.13,210600,5.67483973268513,5.81262036352422,5.67483973268513,5.67483973268513,1711938.74322918,0.0,1.0
1995-07-11,45.88,46.5,45.88,46.0,101600,5.64408512758712,5.72035654823018,5.64408512758712,5.65884733803416,825892.575081124,0.0,1.0
1995-07-12,46.63,46.88,45.75,46.0,92400,5.73634894288115,5.76710354797916,5.62809273293615,5.65884733803416,751107.026943858,0.0,1.0
1995-07-13,45.25,46.38,45.25,46.38,47500,5.56658352274013,5.70559433778314,5.56658352274013,5.70559433778314,386121.036578281,0.0,1.0
1995-07-14,44.88,45.38,44.75,45.0,52500,5.52106670719507,5.58257591739109,5.5050743125441,5.53582891764211,426765.356218101,0.0,1.0
1995-07-17,45.5,45.63,45.0,45.13,55900,5.59733812783814,5.6133305224891,5.53582891764211,5.55182131229308,454403.493573178,0.0,1.0
1995-07-18,43.38,45.0,43.13,45.0,151900,5.336539076607,5.53582891764211,5.30578447150899,5.53582891764211,1234774.4306577,0.0,1.0
1995-07-19,43.0,44.0,42.38,43.63,206900,5.28979207685802,5.41281049725007,5.21352065621495,5.36729368170501,1681861.94669572,0.0,1.0
1995-07-20,42.38,43.0,42.0,42.88,211800,5.21352065621495,5.28979207685802,5.16677365646597,5.27502986641097,1721693.37994274,0.0,1.0
1995-07-21,42.25,42.5,42.0,42.25,325700,5.19752826156398,5.228282866662,5.16677365646597,5.19752826156398,2647570.98133782,0.0,1.0
1995-07-24,42.25,42.38,42.13,42.38,150400,5.19752826156398,5.21352065621495,5.18276605111694,5.21352065621495,1222581.13476576,0.0,1.0
1995-07-25,42.88,42.88,42.25,42.25,127800,5.27502986641097,5.27502986641097,5.19752826156398,5.19752826156398,1038868.80999378,0.0,1.0
1995-07-26,42.88,43.75,42.63,43.38,157300,5.27502986641097,5.38205589215206,5.24427526131296,5.336539076607,1278670.29586871,0.0,1.0
1995-07-27,42.0,42.5,42.0,42.5,95000,5.16677365646597,5.228282866662,5.16677365646597,5.228282866662,772242.073156564,0.0,1.0
1995-07-28,42.5,42.63,42.13,42.5,103800,5.228282866662,5.24427526131296,5.18276605111694,5.228282866662,843776.075722644,0.0,1.0
1995-07-31,42.13,42.5,42.0,42.5,102300,5.18276605111694,5.228282866662,5.16677365646597,5.228282866662,831582.779830699,0.0,1.0
1995-08-01,40.25,42.13,40.13,42.13,367200,4.95149142077989,5.18276605111694,4.93672921033285,5.18276605111694,2984918.83434832,0.0,1.0
1995-08-02,38.75,40.75,38.63,40.25,488300,4.76696379019182,5.01300063097591,4.75220157974478,4.95149142077989,3969324.25602474,0.0,1.0
1995-08-03,39.38,39.63,38.75,38.88,245100,4.84446539503881,4.87522000013682,4.76696379019182,4.78295618484279,1992384.54874393,0.0,1.0
1995-08-04,40.0,40.13,39.5,39.63,159100,4.92073681568188,4.93672921033285,4.85922760548586,4.87522000013682,1293302.25093904,0.0,1.0
1995-08-07,39.75,40.0,38.75,39.88,159400,4.88998221058387,4.92073681568188,4.76696379019182,4.90597460523483,1295740.91011743,0.0,1.0
1995-08-08,39.88,40.0,39.75,39.88,244500,4.90597460523483,4.92073681568188,4.88998221058387,4.90597460523483,1987507.23038716,0.0,1.0
1995-08-09,40.0,40.0,39.75,40.0,83300,4.92073681568188,4.92073681568188,4.88998221058387,4.92073681568188,677134.365199386,0.0,1.0
1995-08-10,39.88,40.25,39.75,39.88,108700,4.90597460523483,4.95149142077989,4.88998221058387,4.90597460523483,883607.508969668,0.0,1.0
1995-08-11,39.63,39.75,39.38,39.75,126500,4.87522000013682,4.88998221058387,4.84446539503881,4.88998221058387,1028301.28688742,0.0,1.0
1995-08-14,40.13,40.25,39.63,39.63,163700,4.93672921033285,4.95149142077989,4.87522000013682,4.87522000013682,1330695.02500768,0.0,1.0
1995-08-15,40.5,40.63,39.88,40.0,138200,4.9822460258779,4.99823842052887,4.90597460523483,4.92073681568188,1123408.9948446,0.0,1.0
1995-08-16,40.13,40.88,39.88,40.25,169900,4.93672921033285,5.02899302562688,4.90597460523483,4.95149142077989,1381093.98136105,0.0,1.0
1995-08-17,39.75,40.13,39.63,40.13,214700,4.88998221058387,4.93672921033285,4.87522000013682,4.93672921033285,1745267.08533383,0.0,1.0
1995-08-18,39.63,39.75,39.25,39.75,167700,4.87522000013682,4.88998221058387,4.82847300038784,4.88998221058387,1363210.48071953,0.0,1.0
1995-08-21,40.0,40.75,39.38,39.38,159700,4.92073681568188,5.01300063097591,4.84446539503881,4.84446539503881,1298179.56929582,0.0,1.0
1995-08-22,40.25,40.5,40.0,40.13,148600,4.95149142077989,4.9822460258779,4.92073681568188,4.93672921033285,1207949.17969542,0.0,1.0
1995-08-23,40.0,40.5,39.88,40.38,157400,4.92073681568188,4.9822460258779,4.90597460523483,4.96748381543086,1279483.18226151,0.0,1.0
1995-08-24,39.25,40.13,39.25,39.75,99900,4.82847300038784,4.93672921033285,4.82847300038784,4.88998221058387,812073.506403587,0.0,1.0
1995-08-25,39.38,39.5,39.13,39.25,119500,4.84446539503881,4.85922760548586,4.8137107899408,4.82847300038784,971399.239391677,0.0,1.0
1995-08-28,39.0,39.63,38.75,39.63,189700,4.79771839528983,4.87522000013682,4.76696379019182,4.87522000013682,1542045.48713474,0.0,1.0
1995-08-29,39.38,39.38,39.0,39.0,131400,4.84446539503881,4.84446539503881,4.79771839528983,4.79771839528983,1068132.72013445,0.0,1.0
1995-08-30,39.0,39.75,38.88,39.38,148200,4.82847300038784,4.9213282503953,4.81361616038665,4.87551966039162,1197024.40078587,0.25,1.0
1995-08-31,39.13,39.25,38.88,39.0,73900,4.84456791038914,4.85942475039033,4.81361616038665,4.82847300038784,596896.782848013,0.0,1.0
1995-09-01,39.63,39.75,39.13,39.38,159400,4.90647141039411,4.9213282503953,4.84456791038914,4.87551966039162,1287487.7833014,0.0,1.0
1995-09-05,40.0,40.13,39.63,39.63,267100,4.95228000039779,4.96837491039908,4.90647141039411,4.90647141039411,2157390.13124093,0.0,1.0
1995-09-06,40.0,40.13,39.75,39.75,290200,4.95228000039779,4.96837491039908,4.9213282503953,4.9213282503953,2343970.85767921,0.0,1.0
1995-09-07,39.0,40.13,39.0,40.0,272800,4.82847300038784,4.96837491039908,4.82847300038784,4.95228000039779,2203429.53127115,0.0,1.0
1995-09-08,39.63,39.75,39.0,39.25,70500,4.90647141039411,4.9213282503953,4.82847300038784,4.85942475039033,569434.68458437,0.0,1.0
1995-09-11,39.75,39.88,39.38,39.63,76500,4.9213282503953,4.9374231603966,4.87551966039162,4.90647141039411,617897.210931977,0.0,1.0
1995-09-12,40.25,40.25,39.75,40.0,211100,4.98323175040028,4.98323175040028,4.9213282503953,4.95228000039779,1705073.21866327,0.0,1.0
1995-09-13,39.75,40.38,39.75,40.13,196100,4.9213282503953,4.99932666040157,4.9213282503953,4.96837491039908,1583916.90279426,0.0,1.0
1995-09-14,39.75,40.0,39.63,39.88,190100,4.9213282503953,4.95228000039779,4.90647141039411,4.9374231603966,1535454.37644665,0.0,1.0
1995-09-15,37.5,39.75,37.5,39.0,260800,4.64276250037293,4.9213282503953,4.64276250037293,4.82847300038784,2106504.47857594,0.0,1.0
1995-09-18,39.0,39.5,38.13,38.38,316400,4.82847300038784,4.89037650039282,4.72076091037919,4.75171266038168,2555590.55606376,0.0,1.0
1995-09-19,38.25,38.38,37.5,38.38,434000,4.73561775038039,4.75171266038168,4.64276250037293,4.75171266038168,3505456.07247683,0.0,1.0
1995-09-20,38.5,38.75,38.25,38.25,240300,4.76656950038287,4.79752125038536,4.73561775038039,4.73561775038039,1940924.18022162,0.0,1.0
1995-09-21,38.25,38.5,38.13,38.5,63800,4.73561775038039,4.76656950038287,4.72076091037919,4.76656950038287,515318.196829543,0.0,1.0
1995-09-22,37.5,38.0,37.25,38.0,480500,4.64276250037293,4.7046660003779,4.61181075037044,4.7046660003779,3881040.65167078,0.0,1.0
1995-09-25,37.63,37.63,37.38,37.5,286900,4.65885741037422,4.65885741037422,4.62790566037173,4.64276250037293,2317316.46818803,0.0,1.0
1995-09-26,37.63,38.0,37.5,37.88,179100,4.65885741037422,4.7046660003779,4.64276250037293,4.68980916037671,1446606.41147604,0.0,1.0
1995-09-27,37.38,37.5,36.63,37.5,238500,4.62790566037173,4.64276250037293,4.53505041036428,4.64276250037293,1926385.42231734,0.0,1.0
1995-09-28,37.5,37.5,36.75,36.88,309700,4.64276250037293,4.64276250037293,4.54990725036547,4.56600216036676,2501474.06830893,0.0,1.0
1995-09-29,38.5,38.75,37.5,37.5,316900,4.76656950038287,4.79752125038536,4.64276250037293,4.64276250037293,2559629.09992606,0.0,1.0
1995-10-02,37.13,38.25,37.0,38.25,153300,4.59695391036925,4.73561775038039,4.58085900036795,4.73561775038039,1238217.54818133,0.0,1.0
1995-10-03,36.63,37.5,36.63,37.0,328300,4.53505041036428,4.64276250037293,4.53505041036428,4.58085900036795,2651707.8999865,0.0,1.0
1995-10-04,36.0,36.5,35.88,36.38,154100,4.45705200035801,4.51895550036298,4.44219516035682,4.50409866036179,1244679.21836101,0.0,1.0
1995-10-05,36.0,36.5,35.88,35.88,248800,4.45705200035801,4.51895550036298,4.44219516035682,4.44219516035682,2009579.42588073,0.0,1.0
1995-10-06,37.0,37.0,35.25,36.0,89500,4.58085900036795,4.58085900036795,4.36419675035055,4.45705200035801,722899.35135179,0.0,1.0
1995-10-09,35.75,37.25,35.63,37.25,141200,4.42610025035552,4.61181075037044,4.41124341035433,4.61181075037044,1140484.78671366,0.0,1.0
1995-10-10,36.25,36.75,35.5,35.5,119900,4.4880037503605,4.54990725036547,4.39514850035304,4.39514850035304,968442.818179659,0.0,1.0
1995-10-11,35.25,36.5,35.25,36.38,110300,4.36419675035055,4.51895550036298,4.36419675035055,4.50409866036179,890902.77602349,0.0,1.0
1995-10-12,36.13,36.13,35.5,35.5,147300,4.4731469103593,4.4731469103593,4.39514850035304,4.39514850035304,1189755.02183373,0.0,1.0
1995-10-13,36.63,36.88,35.5,36.63,184600,4.53505041036428,4.56600216036676,4.39514850035304,4.53505041036428,1491030.39396134,0.0,1.0
1995-10-16,36.5,36.75,36.38,36.5,108200,4.51895550036298,4.54990725036547,4.50409866036179,4.51895550036298,873940.891801828,0.0,1.0
1995-10-17,35.63,36.0,35.13,35.5,121300,4.41124341035433,4.45705200035801,4.34933991034936,4.39514850035304,979750.740994101,0.0,1.0
1995-10-18,35.88,36.25,35.38,35.63,181600,4.44219516035682,4.4880037503605,4.38029166035184,4.41124341035433,1466799.13078754,0.0,1.0
1995-10-19,35.13,35.75,35.0,35.63,142600,4.34933991034936,4.42610025035552,4.33324500034807,4.41124341035433,1151792.7095281,0.0,1.0
1995-10-20,35.0,35.38,34.0,35.25,300800,4.33324500034807,4.38029166035184,4.20943800033812,4.36419675035055,2429587.98755998,0.0,1.0
1995-10-23,35.5,36.75,34.63,35.0,145100,4.39514850035304,4.54990725036547,4.28743641034439,4.33324500034807,1171985.4288396,0.0,1.0
1995-10-24,35.63,35.75,35.13,35.5,181100,4.41124341035433,4.42610025035552,4.34933991034936,4.39514850035304,1462760.58692524,0.0,1.0
1995-10-25,34.88,35.75,34.75,35.75,115400,4.31838816034687,4.42610025035552,4.30229325034558,4.42610025035552,932095.923418956,0.0,1.0
1995-10-26,34.75,35.5,34.5,34.5,175700,4.30229325034558,4.39514850035304,4.27134150034309,4.27134150034309,1419144.31321239,0.0,1.0
1995-10-27,35.63,35.63,34.25,34.63,105200,4.41124341035433,4.41124341035433,4.24038975034061,4.28743641034439,849709.628628025,0.0,1.0
1995-10-30,36.75,37.0,35.88,35.88,300200,4.54990725036547,4.58085900036795,4.44219516035682,4.44219516035682,2424741.73492522,0.0,1.0
1995-10-31,35.13,36.75,35.13,36.75,214300,4.34933991034936,4.54990725036547,4.34933991034936,4.54990725036547,1730919.89938199,0.0,1.0
1995-11-01,35.25,35.75,35.13,35.75,207300,4.36419675035055,4.42610025035552,4.34933991034936,4.42610025035552,1674380.28530979,0.0,1.0
1995-11-02,36.0,36.13,35.5,35.5,109600,4.45705200035801,4.4731469103593,4.39514850035304,4.39514850035304,885248.814616269,0.0,1.0
1995-11-03,35.75,36.0,35.5,36.0,110100,4.42610025035552,4.45705200035801,4.39514850035304,4.45705200035801,889287.35847857,0.0,1.0
1995-11-06,36.0,36.13,35.63,36.13,109200,4.45705200035801,4.4731469103593,4.41124341035433,4.4731469103593,882017.979526429,0.0,1.0
1995-11-07,35.88,36.0,35.75,36.0,102900,4.44219516035682,4.45705200035801,4.42610025035552,4.45705200035801,831132.326861442,0.0,1.0
1995-11-08,35.88,36.0,35.63,35.88,129900,4.44219516035682,4.45705200035801,4.41124341035433,4.44219516035682,1049213.69542567,0.0,1.0
1995-11-09,36.38,36.63,36.0,36.0,164700,4.50409866036179,4.53505041036428,4.45705200035801,4.45705200035801,1330296.34824178,0.0,1.0
1995-11-10,35.88,36.25,35.63,36.13,85800,4.44219516035682,4.4880037503605,4.41124341035433,4.4731469103593,693014.126770765,0.0,1.0
1995-11-13,36.38,36.38,35.88,35.88,90400,4.50409866036179,4.50409866036179,4.44219516035682,4.44219516035682,730168.73030393,0.0,1.0
1995-11-14,36.13,36.75,36.0,36.38,256700,4.4731469103593,4.54990725036547,4.45705200035801,4.50409866036179,2073388.41890508,0.0,1.0
1995-11-15,36.38,36.5,36.0,36.0,69200,4.50409866036179,4.51895550036298,4.45705200035801,4.45705200035801,558934.470542389,0.0,1.0
1995-11-16,36.88,37.25,36.25,36.25,151900,4.56600216036676,4.61181075037044,4.4880037503605,4.4880037503605,1226909.62536689,0.0,1.0
1995-11-17,37.13,37.13,36.75,36.88,63600,4.59695391036925,4.59695391036925,4.54990725036547,4.56600216036676,513702.779284623,0.0,1.0
1995-11-20,37.63,37.75,36.88,36.88,116600,4.65885741037422,4.67371425037541,4.56600216036676,4.56600216036676,941788.428688476,0.0,1.0
1995-11-21,37.75,38.0,37.63,37.75,207200,4.67371425037541,4.7046660003779,4.65885741037422,4.67371425037541,1673572.57653733,0.0,1.0
1995-11-22,38.5,38.63,37.5,37.75,236500,4.76656950038287,4.78266441038417,4.64276250037293,4.67371425037541,1910231.24686814,0.0,1.0
1995-11-24,38.5,38.75,38.5,38.75,40200,4.76656950038287,4.79752125038536,4.76656950038287,4.79752125038536,324698.92652896,0.0,1.0
1995-11-27,38.38,38.63,38.13,38.13,163300,4.75171266038168,4.78266441038417,4.72076091037919,4.72076091037919,1318988.42542734,0.0,1.0
1995-11-28,38.75,38.88,38.5,38.5,73600,4.79752125038536,4.81361616038665,4.76656950038287,4.76656950038287,594473.656530633,0.0,1.0
1995-11-29,39.13,39.25,38.63,38.63,111100,4.87551966039162,4.89047142014749,4.81322066140885,4.81322066140885,891667.617570597,0.25,1.0
1995-11-30,39.25,39.75,39.13,39.25,148500,4.89047142014749,4.95277041913026,4.87551966039162,4.89047142014749,1191832.95417852,0.0,1.0
1995-12-01,38.63,39.38,38.5,39.25,99500,4.81322066140885,4.90666915988301,4.79702292167333,4.89047142014749,798568.208355305,0.0,1.0
1995-12-04,39.0,39.38,38.75,38.75,171000,4.8593219206561,4.90666915988301,4.82817242116472,4.82817242116472,1372413.70481163,0.0,1.0
1995-12-05,39.13,39.25,38.88,39.0,258900,4.87551966039162,4.89047142014749,4.84437016090024,4.8593219206561,2077882.50395164,0.0,1.0
1995-12-06,38.63,39.13,38.25,38.88,119600,4.81322066140885,4.87551966039162,4.76587342218195,4.84437016090024,959887.012254216,0.0,1.0
1995-12-07,38.38,39.0,38.0,38.63,82800,4.78207116191747,4.8593219206561,4.73472392269056,4.81322066140885,664537.162329841,0.0,1.0
1995-12-08,37.88,38.0,37.5,37.88,70800,4.7197721629347,4.73472392269056,4.67242492370779,4.7197721629347,568227.428658849,0.0,1.0
1995-12-11,38.75,39.0,37.75,37.88,97200,4.82817242116472,4.8593219206561,4.70357442319918,4.7197721629347,780108.84273503,0.0,1.0
1995-12-12,38.75,39.25,38.75,39.25,74000,4.82817242116472,4.89047142014749,4.82817242116472,4.89047142014749,593910.024304447,0.0,1.0
1995-12-13,38.5,39.0,38.13,38.75,107600,4.79702292167333,4.8593219206561,4.75092166242608,4.82817242116472,863577.278583224,0.0,1.0
1995-12-14,38.0,38.88,37.75,38.75,67300,4.73472392269056,4.84437016090024,4.70357442319918,4.82817242116472,540137.089671477,0.0,1.0
1995-12-15,37.88,38.13,37.63,38.0,138500,4.7197721629347,4.75092166242608,4.68862266344331,4.73472392269056,1111574.84278603,0.0,1.0
1995-12-18,37.75,38.13,37.25,38.0,75100,4.70357442319918,4.75092166242608,4.64127542421641,4.73472392269056,602738.416557621,0.0,1.0
1995-12-19,37.5,38.13,37.5,37.5,77800,4.67242492370779,4.75092166242608,4.67242492370779,4.67242492370779,624408.106633595,0.0,1.0
1995-12-20,37.63,38.0,37.38,37.75,140000,4.68862266344331,4.73472392269056,4.65747316395193,4.70357442319918,1123613.5594949,0.0,1.0
1995-12-21,37.88,38.88,37.75,37.88,210900,4.7197721629347,4.84437016090024,4.70357442319918,4.7197721629347,1692643.56926767,0.0,1.0
1995-12-22,38.0,38.25,37.75,38.13,189400,4.73472392269056,4.76587342218195,4.70357442319918,4.75092166242608,1520088.62977382,0.0,1.0
1995-12-26,37.38,38.13,37.38,38.13,24400,4.65747316395193,4.75092166242608,4.65747316395193,4.75092166242608,195829.791797682,0.0,1.0
1995-12-27,38.0,38.13,36.75,37.25,187500,4.73472392269056,4.75092166242608,4.57897642523363,4.64127542421641,1504839.58860924,0.0,1.0
1995-12-28,37.63,38.0,37.38,38.0,95700,4.68862266344331,4.73472392269056,4.65747316395193,4.73472392269056,768070.126026157,0.0,1.0
1995-12-29,37.0,37.63,36.88,37.5,75600,4.61012592472502,4.68862266344331,4.59517416496915,4.67242492370779,606751.322127246,0.0,1.0
1996-01-02,38.62,38.62,36.25,37.0,141500,4.8119746814292,4.8119746814292,4.51667742625086,4.61012592472502,1135652.27620377,0.0,1.0
1996-01-03,38.75,39.12,37.88,38.62,76300,4.82817242116472,4.87427368041197,4.7197721629347,4.8119746814292,612369.38992472,0.0,1.0
1996-01-04,38.625,38.625,36.25,37.0,78900,4.81259767141902,4.81259767141902,4.51667742625086,4.61012592472502,633236.49888677,0.0,1.0
1996-01-05,38.75,39.125,37.875,38.625,53600,4.82817242116472,4.8748966704018,4.71914917294487,4.81259767141902,430183.477063762,0.0,1.0
1996-01-08,38.5,38.62,38.25,38.25,9000,4.79702292167333,4.8119746814292,4.76587342218195,4.76587342218195,72232.3002532437,0.0,1.0
1996-01-09,37.5,38.5,37.5,38.25,70000,4.67242492370779,4.79702292167333,4.67242492370779,4.76587342218195,561806.77974745,0.0,1.0
1996-01-10,38.5,38.625,38.25,38.25,113500,4.79702292167333,4.81259767141902,4.76587342218195,4.76587342218195,910929.564304795,0.0,1.0
1996-01-11,37.5,38.5,37.5,38.25,116200,4.67242492370779,4.79702292167333,4.67242492370779,4.76587342218195,932599.254380768,0.0,1.0
1996-01-12,37.625,37.875,36.9375,37.25,136800,4.68799967345348,4.71914917294487,4.60233854985217,4.64127542421641,1097930.9638493,0.0,1.0
1996-01-15,36.75,37.62,36.62,37.38,106800,4.57897642523363,4.68737668346365,4.56277868549811,4.65747316395193,857156.629671825,0.0,1.0
1996-01-16,36.5,36.75,35.75,36.75,166200,4.54782692574225,4.57897642523363,4.45437842726809,4.57897642523363,1333889.81134323,0.0,1.0
1996-01-17,36.75,37.625,36.625,37.375,249800,4.57897642523363,4.68799967345348,4.56340167548794,4.6568501739621,2004847.62258447,0.0,1.0
1996-01-18,36.5,36.75,35.75,36.75,188000,4.54782692574225,4.57897642523363,4.45437842726809,4.57897642523363,1508852.49417887,0.0,1.0
1996-01-19,35.875,36.375,35.75,36.25,247800,4.46995317701379,4.53225217599656,4.45437842726809,4.51667742625086,1988796.00030597,0.0,1.0
1996-01-22,38.0,38.0,35.12,35.25,228400,4.73472392269056,4.73472392269056,4.3758816885498,4.39207942828532,1833095.26420454,0.0,1.0
1996-01-23,37.25,37.25,36.12,37.0,88600,4.64127542421641,4.64127542421641,4.50047968651534,4.61012592472502,711086.866937486,0.0,1.0
1996-01-24,38.0,38.0,35.125,35.25,128200,4.73472392269056,4.73472392269056,4.37650467853963,4.39207942828532,1028908.98805176,0.0,1.0
1996-01-25,37.25,37.25,36.125,37.0,116200,4.64127542421641,4.64127542421641,4.50110267650517,4.61012592472502,932599.254380767,0.0,1.0
1996-01-26,37.5,38.0,37.25,37.25,95300,4.67242492370779,4.73472392269056,4.64127542421641,4.64127542421641,764859.801570458,0.0,1.0
1996-01-29,38.12,38.38,37.38,37.38,86800,4.74967568244643,4.78207116191747,4.65747316395193,4.65747316395193,696640.406886838,0.0,1.0
1996-01-30,38.12,38.38,37.5,38.12,143400,4.74967568244643,4.78207116191747,4.67242492370779,4.74967568244643,1150901.31736835,0.0,1.0
1996-01-31,38.125,38.375,37.375,37.375,126600,4.75029867243625,4.78144817192764,4.6568501739621,4.6568501739621,1016067.69022896,0.0,1.0
1996-02-01,38.125,38.375,37.5,38.125,100000,4.75029867243625,4.78144817192764,4.67242492370779,4.75029867243625,802581.11392493,0.0,1.0
1996-02-02,38.625,38.625,37.75,38.125,88500,4.81259767141902,4.81259767141902,4.70357442319918,4.75029867243625,710284.285823563,0.0,1.0
1996-02-05,38.0,38.5,37.75,38.5,196300,4.73472392269056,4.79702292167333,4.70357442319918,4.79702292167333,1575466.72663464,0.0,1.0
1996-02-06,38.625,38.625,37.625,37.875,172000,4.81259767141902,4.81259767141902,4.68799967345348,4.71914917294487,1380439.51595088,0.0,1.0
1996-02-07,38.5,38.625,38.125,38.375,72800,4.79702292167333,4.81259767141902,4.75029867243625,4.78144817192764,584279.050937349,0.0,1.0
1996-02-08,39.0,39.0,38.5,38.5,99700,4.8593219206561,4.8593219206561,4.79702292167333,4.79702292167333,800173.370583155,0.0,1.0
1996-02-09,39.0,39.0,38.75,38.75,121300,4.8593219206561,4.8593219206561,4.82817242116472,4.82817242116472,973530.891190939,0.0,1.0
1996-02-12,39.625,39.625,39.0,39.0,298700,4.93719566938457,4.93719566938457,4.8593219206561,4.8593219206561,2397309.78729376,0.0,1.0
1996-02-13,39.625,39.75,39.375,39.375,230700,4.93719566938457,4.95277041913026,4.90604616989318,4.90604616989318,1851554.62982481,0.0,1.0
1996-02-14,39.625,40.0,39.5,39.5,245100,4.93719566938457,4.98391991862164,4.92162091963887,4.92162091963887,1967126.31023,0.0,1.0
1996-02-15,39.75,39.875,39.5,39.5,178600,4.95277041913026,4.96834516887595,4.92162091963887,4.92162091963887,1433409.86946992,0.0,1.0
1996-02-16,39.75,39.875,39.5,39.75,427100,4.95277041913026,4.96834516887595,4.92162091963887,4.95277041913026,3427823.93757337,0.0,1.0
1996-02-20,40.0,40.375,39.625,39.75,133500,4.98391991862164,5.03064416785872,4.93719566938457,4.95277041913026,1071445.78708978,0.0,1.0
1996-02-21,40.75,40.875,39.875,39.875,225600,5.0773684170958,5.09294316684149,4.96834516887595,4.96834516887595,1810622.99301464,0.0,1.0
1996-02-22,41.75,41.75,40.125,40.75,183500,5.20196641506134,5.20196641506134,4.99949466836734,5.0773684170958,1472736.34405224,0.0,1.0
1996-02-23,42.125,42.125,41.0,41.5,182600,5.24869066429842,5.24869066429842,5.10851791658718,5.17081691556995,1465513.11402692,0.0,1.0
1996-02-26,41.5,41.875,40.875,41.875,179400,5.17081691556995,5.21754116480703,5.09294316684149,5.21754116480703,1439830.51838132,0.0,1.0
1996-02-27,42.75,42.75,41.75,41.75,417400,5.32656441302688,5.32656441302688,5.20196641506134,5.20196641506134,3349973.56952265,0.0,1.0
1996-02-28,42.625,42.875,42.125,42.75,364500,5.34213916277257,5.37347135727564,5.27947477376644,5.35780526002411,2908350.38672718,0.25,1.0
1996-02-29,42.125,42.5,42.0,42.375,176200,5.27947477376644,5.32647306552104,5.26380867651491,5.31080696826951,1405902.1622533,0.0,1.0
1996-03-01,42.0,42.62,41.88,42.5,88000,5.26380867651491,5.34151251888251,5.24876922315344,5.32647306552104,702153.179785985,0.0,1.0
1996-03-04,42.0,42.25,41.75,42.25,74900,5.26380867651491,5.29514087101798,5.23247648201185,5.29514087101798,597628.104158753,0.0,1.0
1996-03-05,42.12,42.12,41.5,41.75,120200,5.27884812987638,5.27884812987638,5.20114428750878,5.23247648201185,959077.411480402,0.0,1.0
1996-03-06,42.0,42.25,41.75,42.25,101800,5.26380867651491,5.29514087101798,5.23247648201185,5.29514087101798,812263.564797878,0.0,1.0
1996-03-07,42.125,42.125,41.5,41.75,149800,5.27947477376644,5.27947477376644,5.20114428750878,5.23247648201185,1195256.20831751,0.0,1.0
1996-03-08,41.875,42.25,41.875,42.0,104200,5.24814257926338,5.29514087101798,5.24814257926338,5.26380867651491,831413.196973859,0.0,1.0
1996-03-11,40.62,40.88,40.0,40.0,260500,5.09085496285799,5.12344044514118,5.01315112049039,5.01315112049039,2078532.99243465,0.0,1.0
1996-03-12,40.5,40.5,39.88,40.5,193100,5.07581550949652,5.07581550949652,4.99811166712892,5.07581550949652,1540747.48882584,0.0,1.0
1996-03-13,40.625,40.875,40.0,40.0,98100,5.09148160674805,5.12281380125112,5.01315112049039,5.01315112049039,782741.21519324,0.0,1.0
1996-03-14,40.5,40.5,39.875,40.5,137700,5.07581550949652,5.07581550949652,4.99748502323886,5.07581550949652,1098710.14609693,0.0,1.0
1996-03-15,40.625,40.75,40.375,40.75,156200,5.09148160674805,5.10714770399959,5.06014941224499,5.10714770399959,1246321.89412012,0.0,1.0
1996-03-18,41.75,42.0,41.0,41.25,107100,5.23247648201185,5.26380867651491,5.13847989850265,5.16981209300572,854552.335853169,0.0,1.0
1996-03-19,41.62,41.75,41.25,41.75,53400,5.21618374087025,5.23247648201185,5.16981209300572,5.23247648201185,426079.315915586,0.0,1.0
1996-03-20,41.75,42.0,41.0,41.25,62400,5.23247648201185,5.26380867651491,5.13847989850265,5.16981209300572,497890.436575516,0.0,1.0
1996-03-21,41.625,41.75,41.25,41.625,69800,5.21681038476031,5.23247648201185,5.16981209300572,5.21681038476031,556935.135784793,0.0,1.0
1996-03-22,40.875,41.625,40.5,41.625,76000,5.12281380125112,5.21681038476031,5.07581550949652,5.21681038476031,606405.018906077,0.0,1.0
1996-03-25,40.38,41.25,40.38,41.25,125000,5.06077605613505,5.16981209300572,5.06077605613505,5.16981209300572,997376.675832365,0.0,1.0
1996-03-26,40.38,40.5,40.12,40.12,103400,5.06077605613505,5.07581550949652,5.02819057385186,5.02819057385186,825029.986248532,0.0,1.0
1996-03-27,40.375,41.25,40.375,41.25,180900,5.06014941224499,5.16981209300572,5.06014941224499,5.16981209300572,1443403.5252646,0.0,1.0
1996-03-28,40.375,40.5,40.125,40.125,79500,5.06014941224499,5.07581550949652,5.02881721774193,5.02881721774193,634331.565829384,0.0,1.0
1996-03-29,40.125,40.5,40.125,40.5,90000,5.02881721774193,5.07581550949652,5.02881721774193,5.07581550949652,718111.206599302,0.0,1.0
1996-04-01,40.75,41.12,40.38,41.0,63700,5.10714770399959,5.15351935186412,5.06077605613505,5.13847989850265,508263.154004173,0.0,1.0
1996-04-02,40.75,41.125,40.375,41.0,52200,5.10714770399959,5.15414599575418,5.06014941224499,5.13847989850265,416504.499827595,0.0,1.0
1996-04-03,40.5,40.75,40.5,40.625,59700,5.07581550949652,5.10714770399959,5.07581550949652,5.09148160674805,476347.100377537,0.0,1.0
1996-04-04,40.875,41.0,40.375,40.375,35200,5.12281380125112,5.13847989850265,5.06014941224499,5.06014941224499,280861.271914394,0.0,1.0
1996-04-08,40.62,41.0,40.25,41.0,73400,5.09085496285799,5.13847989850265,5.04448331499346,5.13847989850265,585659.584048765,0.0,1.0
1996-04-09,40.625,41.0,40.25,41.0,452000,5.09148160674805,5.13847989850265,5.04448331499346,5.13847989850265,3606514.05980983,0.0,1.0
1996-04-10,42.5,43.75,40.625,40.75,314400,5.32647306552104,5.48313403803637,5.09148160674805,5.10714770399959,2508601.81505356,0.0,1.0
1996-04-11,41.625,42.5,41.25,42.375,77100,5.21681038476031,5.32647306552104,5.16981209300572,5.31080696826951,615181.933653403,0.0,1.0
1996-04-12,41.125,41.625,40.625,41.5,101400,5.15414599575418,5.21681038476031,5.09148160674805,5.20114428750878,809071.959435215,0.0,1.0
1996-04-15,42.12,42.12,41.5,41.62,54000,5.27884812987638,5.27884812987638,5.20114428750878,5.21618374087025,430866.723959582,0.0,1.0
1996-04-16,42.125,42.125,41.5,41.625,212000,5.27947477376644,5.27947477376644,5.20114428750878,5.21681038476031,1691550.84221169,0.0,1.0
1996-04-17,41.875,42.25,41.375,42.25,69000,5.24814257926338,5.29514087101798,5.18547819025725,5.29514087101798,550551.925059465,0.0,1.0
1996-04-18,41.75,42.0,41.625,42.0,271500,5.23247648201185,5.26380867651491,5.21681038476031,5.26380867651491,2166302.13990789,0.0,1.0
1996-04-19,42.0,42.25,41.375,41.75,149600,5.26380867651491,5.29514087101798,5.18547819025725,5.23247648201185,1193660.40563617,0.0,1.0
1996-04-22,43.88,44.0,42.62,42.62,241900,5.49942677917796,5.51446623253943,5.34151251888251,5.34151251888251,1930123.34307079,0.0,1.0
1996-04-23,43.875,44.0,42.625,43.0,254800,5.4988001352879,5.51446623253943,5.34213916277257,5.38913745452717,2033052.61601669,0.0,1.0
1996-04-24,45.875,46.0,44.0,44.0,292100,5.74945769131242,5.76512378856395,5.51446623253943,5.51446623253943,2330669.81608507,0.0,1.0
1996-04-25,45.5,46.0,45.0,46.0,99600,5.70245939955782,5.76512378856395,5.63979501055169,5.76512378856395,794709.735303228,0.0,1.0
1996-04-26,46.125,46.375,45.375,45.5,94600,5.78078988581548,5.81212208031855,5.68679330230629,5.70245939955782,754814.668269934,0.0,1.0
1996-04-29,46.25,46.25,45.75,45.75,96400,5.79645598306702,5.79645598306702,5.73379159406089,5.73379159406089,769176.892401919,0.0,1.0
1996-04-30,46.25,46.25,45.75,45.875,157600,5.79645598306702,5.79645598306702,5.73379159406089,5.74945769131242,1257492.51288944,0.0,1.0
1996-05-01,46.75,47.0,46.25,46.75,112000,5.85912037207315,5.89045256657621,5.79645598306702,5.85912037207315,893649.501545798,0.0,1.0
1996-05-02,47.25,47.25,46.0,47.12,108600,5.92178476107928,5.92178476107928,5.76512378856395,5.90549201993768,866520.855963157,0.0,1.0
1996-05-03,47.125,47.25,46.625,46.625,69500,5.90611866382774,5.92178476107928,5.84345427482161,5.84345427482161,554541.431762795,0.0,1.0
1996-05-06,47.0,47.12,46.75,47.0,149000,5.89045256657621,5.90549201993768,5.85912037207315,5.89045256657621,1188872.99759218,0.0,1.0
1996-05-07,46.38,47.12,46.25,47.0,111800,5.81274872420861,5.90549201993768,5.79645598306702,5.89045256657621,892053.698864467,0.0,1.0
1996-05-08,47.0,47.125,46.75,47.0,159700,5.89045256657621,5.90611866382774,5.85912037207315,5.89045256657621,1274248.44104343,0.0,1.0
1996-05-09,46.375,47.125,46.25,47.0,74800,5.81212208031855,5.90611866382774,5.79645598306702,5.89045256657621,596830.202818087,0.0,1.0
1996-05-10,46.0,46.0,44.375,45.875,66900,5.76512378856395,5.76512378856395,5.56146452429403,5.74945769131242,533795.996905482,0.0,1.0
1996-05-13,47.5,47.75,45.88,45.88,60500,5.95311695558234,5.98444915008541,5.75008433520248,5.75008433520248,482730.311102864,0.0,1.0
1996-05-14,46.62,47.12,46.5,47.0,95300,5.84282763093155,5.90549201993768,5.82778817757008,5.89045256657621,760399.977654595,0.0,1.0
1996-05-15,47.5,47.75,45.875,45.875,119800,5.95311695558234,5.98444915008541,5.74945769131242,5.74945769131242,955885.806117738,0.0,1.0
1996-05-16,46.625,47.125,46.5,47.0,88200,5.84345427482161,5.90611866382774,5.82778817757008,5.89045256657621,703748.982467317,0.0,1.0
1996-05-17,46.625,47.25,46.5,46.5,153500,5.84345427482161,5.92178476107928,5.82778817757008,5.82778817757008,1224778.55792214,0.0,1.0
1996-05-20,46.25,46.38,46.0,46.12,49400,5.79645598306702,5.81274872420861,5.76512378856395,5.78016324192542,394163.26228895,0.0,1.0
1996-05-21,45.62,46.25,45.12,46.25,131700,5.71749885291929,5.79645598306702,5.65483446391316,5.79645598306702,1050836.06565698,0.0,1.0
1996-05-22,46.25,46.375,46.0,46.125,157200,5.79645598306702,5.81212208031855,5.76512378856395,5.78078988581548,1254300.90752678,0.0,1.0
1996-05-23,45.625,46.25,45.125,46.25,86300,5.71812549680935,5.79645598306702,5.65546110780322,5.79645598306702,688588.856994665,0.0,1.0
1996-05-24,45.375,45.5,44.75,45.375,147400,5.68679330230629,5.70245939955782,5.60846281604863,5.68679330230629,1176106.57614152,0.0,1.0
1996-05-28,43.88,44.88,43.75,44.88,111300,5.49942677917796,5.62475555719022,5.48313403803637,5.62475555719022,888064.192161137,0.0,1.0
1996-05-29,43.75,43.75,42.25,43.62,163800,5.51446623253943,5.51446623253943,5.32539881885237,5.49808039001989,1299536.47330612,0.25,1.0
1996-05-30,43.875,44.875,43.75,44.875,90500,5.53022185034669,5.65626679280473,5.51446623253943,5.65626679280473,717997.868340685,0.0,1.0
1996-05-31,43.75,43.75,42.25,43.625,106900,5.51446623253943,5.51446623253943,5.32539881885237,5.49871061473218,848110.189233362,0.0,1.0
1996-06-03,42.12,42.5,41.75,42.5,84800,5.30901297633282,5.35691005446688,5.26237634762334,5.35691005446688,672775.903152377,0.0,1.0
1996-06-04,42.125,42.5,41.75,42.5,53200,5.30964320104511,5.35691005446688,5.26237634762334,5.35691005446688,422071.675090878,0.0,1.0
1996-06-05,42.25,42.375,42.25,42.375,62600,5.32539881885237,5.34115443665962,5.32539881885237,5.34115443665962,496648.24926107,0.0,1.0
1996-06-06,42.125,42.375,42.0,42.375,30400,5.30964320104511,5.34115443665962,5.29388758323785,5.34115443665962,241183.814337644,0.0,1.0
1996-06-07,41.625,42.125,41.625,42.125,152300,5.24662072981609,5.30964320104511,5.24662072981609,5.30964320104511,1208299.17511919,0.0,1.0
1996-06-10,42.0,42.12,41.75,42.0,27800,5.29388758323785,5.30901297633282,5.26237634762334,5.29388758323785,220556.251269293,0.0,1.0
1996-06-11,41.88,42.5,41.5,42.25,100400,5.27876219014289,5.35691005446688,5.23086511200883,5.32539881885237,796541.281562484,0.0,1.0
1996-06-12,41.875,42.5,41.5,42.25,32800,5.2781319654306,5.35691005446688,5.23086511200883,5.32539881885237,260224.641785353,0.0,1.0
1996-06-13,40.875,41.875,40.875,41.625,30900,5.15208702297255,5.2781319654306,5.15208702297255,5.24662072981609,245150.653389251,0.0,1.0
1996-06-14,41.125,41.25,40.5,41.0,60200,5.18359825858707,5.19935387639432,5.10482016955079,5.16784264077981,477607.421813361,0.0,1.0
1996-06-17,41.25,41.5,40.75,41.0,76500,5.19935387639432,5.23086511200883,5.1363314051653,5.16784264077981,606926.374895717,0.0,1.0
1996-06-18,41.25,41.5,40.75,41.0,34500,5.19935387639432,5.23086511200883,5.1363314051653,5.16784264077981,273711.894560814,0.0,1.0
1996-06-19,41.125,41.5,41.125,41.25,40000,5.18359825858707,5.23086511200883,5.18359825858707,5.19935387639432,317347.124128479,0.0,1.0
1996-06-20,40.875,41.5,40.75,40.875,86700,5.15208702297255,5.23086511200883,5.1363314051653,5.15208702297255,687849.89154848,0.0,1.0
1996-06-21,41.375,41.875,41.125,41.125,69700,5.21510949420158,5.2781319654306,5.18359825858707,5.18359825858707,552977.363793875,0.0,1.0
1996-06-24,41.12,41.62,40.88,41.25,51000,5.18296803387478,5.2459905051038,5.15271724768485,5.19935387639432,404617.583263811,0.0,1.0
1996-06-25,41.125,41.625,40.875,41.25,71200,5.18359825858707,5.24662072981609,5.15208702297255,5.19935387639432,564877.880948693,0.0,1.0
1996-06-26,40.625,41.125,40.5,41.125,68100,5.12057578735804,5.18359825858707,5.10482016955079,5.18359825858707,540283.478828737,0.0,1.0
1996-06-27,40.875,40.875,40.625,40.875,66300,5.15208702297255,5.15208702297255,5.12057578735804,5.15208702297255,526002.858242955,0.0,1.0
1996-06-28,40.5,40.875,40.5,40.625,33200,5.10482016955079,5.15208702297255,5.10482016955079,5.12057578735804,263398.113026638,0.0,1.0
1996-07-01,41.5,41.88,41.38,41.5,186000,5.23086511200883,5.27876219014289,5.21573971891387,5.23086511200883,1475664.12719743,0.0,1.0
1996-07-02,41.5,41.75,41.25,41.5,96100,5.23086511200883,5.26237634762334,5.19935387639432,5.23086511200883,762426.465718672,0.0,1.0
1996-07-03,41.5,41.875,41.375,41.5,71800,5.23086511200883,5.2781319654306,5.21510949420158,5.23086511200883,569638.087810621,0.0,1.0
1996-07-05,41.625,41.75,41.5,41.5,47200,5.24662072981609,5.26237634762334,5.23086511200883,5.23086511200883,374469.606471606,0.0,1.0
1996-07-08,41.0,41.25,40.0,40.12,133500,5.16784264077981,5.19935387639432,5.04179769832177,5.05692309141673,1059146.0267788,0.0,1.0
1996-07-09,41.38,41.75,40.88,41.0,87900,5.21573971891387,5.26237634762334,5.15271724768485,5.16784264077981,697370.305272333,0.0,1.0
1996-07-10,41.0,41.25,40.0,40.125,82800,5.16784264077981,5.19935387639432,5.04179769832177,5.05755331612902,656908.546945953,0.0,1.0
1996-07-11,41.375,41.75,40.875,41.0,90900,5.21510949420158,5.26237634762334,5.15208702297255,5.16784264077981,721171.339581969,0.0,1.0
1996-07-12,41.5,41.75,40.75,41.25,54200,5.23086511200883,5.26237634762334,5.1363314051653,5.19935387639432,430005.35319409,0.0,1.0
1996-07-15,40.88,41.62,40.75,40.88,87100,5.15271724768485,5.2459905051038,5.1363314051653,5.15271724768485,691023.362789763,0.0,1.0
1996-07-16,40.62,41.25,40.0,40.88,418100,5.11994556264575,5.19935387639432,5.04179769832177,5.15271724768485,3317070.81495293,0.0,1.0
1996-07-17,40.875,41.625,40.75,40.875,316400,5.15208702297255,5.24662072981609,5.1363314051653,5.15208702297255,2510215.75185628,0.0,1.0
1996-07-18,40.625,41.25,40.0,40.875,189800,5.12057578735804,5.19935387639432,5.04179769832177,5.15208702297255,1505812.10398964,0.0,1.0
1996-07-19,39.375,40.625,38.875,39.5,115200,4.96301960928549,5.12057578735804,4.89999713805647,4.97877522709274,913959.717490021,0.0,1.0
1996-07-22,38.75,39.25,38.62,39.0,135800,4.88424152024921,4.94726399147823,4.86785567772966,4.91575275586372,1077393.48641619,0.0,1.0
1996-07-23,38.75,38.75,38.12,38.75,125000,4.88424152024921,4.88424152024921,4.80483320650064,4.88424152024921,991709.762901499,0.0,1.0
1996-07-24,38.75,39.25,38.625,39.0,140400,4.88424152024921,4.94726399147823,4.86848590244196,4.91575275586372,1113888.40569096,0.0,1.0
1996-07-25,38.75,38.75,38.125,38.75,164600,4.88424152024921,4.88424152024921,4.80546343121293,4.88424152024921,1305883.41578869,0.0,1.0
1996-07-26,38.25,38.75,38.0,38.25,103000,4.82121904902019,4.88424152024921,4.78970781340568,4.82121904902019,817168.844630835,0.0,1.0
1996-07-29,37.62,37.88,37.38,37.62,462000,4.74181073527162,4.77458242031071,4.71155994908169,4.74181073527162,3665359.28368394,0.0,1.0
1996-07-30,37.38,37.88,37.12,37.88,90400,4.71155994908169,4.77458242031071,4.6787882640426,4.77458242031071,717204.500530364,0.0,1.0
1996-07-31,37.625,37.875,37.375,37.625,168000,4.74244095998391,4.77395219559842,4.7109297243694,4.74244095998391,1332857.92133961,0.0,1.0
1996-08-01,37.375,37.875,37.125,37.625,238100,4.7109297243694,4.77395219559842,4.67941848875489,4.74244095998391,1889008.75637477,0.0,1.0
1996-08-02,38.0,38.0,37.62,38.0,163400,4.78970781340568,4.78970781340568,4.74181073527162,4.78970781340568,1296363.00206484,0.0,1.0
1996-08-05,38.38,38.5,37.88,38.0,135400,4.83760489153974,4.8527302846347,4.77458242031071,4.78970781340568,1074220.0151749,0.0,1.0
1996-08-06,38.38,38.5,38.0,38.12,37700,4.83760489153974,4.8527302846347,4.78970781340568,4.80483320650064,299099.664491092,0.0,1.0
1996-08-07,38.375,38.5,37.875,38.0,281700,4.83697466682744,4.8527302846347,4.77395219559842,4.78970781340568,2234917.12167482,0.0,1.0
1996-08-08,38.375,38.5,38.0,38.125,122000,4.83697466682744,4.8527302846347,4.78970781340568,4.80546343121293,967908.728591864,0.0,1.0
1996-08-09,38.25,38.375,37.375,38.0,52700,4.82121904902019,4.83697466682744,4.7109297243694,4.78970781340568,418104.836039272,0.0,1.0
1996-08-12,38.38,38.5,38.12,38.25,25400,4.83760489153974,4.8527302846347,4.80483320650064,4.82121904902019,201515.423821584,0.0,1.0
1996-08-13,38.25,38.5,37.88,38.0,46800,4.82121904902019,4.8527302846347,4.77458242031071,4.78970781340568,371296.135230321,0.0,1.0
1996-08-14,38.375,38.5,38.125,38.25,32000,4.83697466682744,4.8527302846347,4.80546343121293,4.82121904902019,253877.699302784,0.0,1.0
1996-08-15,38.25,38.5,37.875,38.0,48200,4.82121904902019,4.8527302846347,4.77395219559842,4.78970781340568,382403.284574818,0.0,1.0
1996-08-16,38.625,38.75,38.25,38.25,19000,4.86848590244196,4.88424152024921,4.82121904902019,4.82121904902019,150739.883961028,0.0,1.0
1996-08-19,38.5,39.25,38.5,38.75,47500,4.8527302846347,4.94726399147823,4.8527302846347,4.88424152024921,376849.709902569,0.0,1.0
1996-08-20,38.62,39.12,38.62,38.62,22700,4.86785567772966,4.93087814895869,4.86785567772966,4.86785567772966,180094.492942912,0.0,1.0
1996-08-21,38.5,39.25,38.5,38.75,36400,4.8527302846347,4.94726399147823,4.8527302846347,4.88424152024921,288785.882956916,0.0,1.0
1996-08-22,38.625,39.125,38.625,38.625,41600,4.86848590244196,4.93150837367098,4.86848590244196,4.86848590244196,330041.009093618,0.0,1.0
1996-08-23,39.0,39.0,38.5,38.5,48800,4.91575275586372,4.91575275586372,4.8527302846347,4.8527302846347,387163.491436745,0.0,1.0
1996-08-26,38.25,38.38,37.88,38.38,62500,4.82121904902019,4.83760489153974,4.77458242031071,4.83760489153974,495854.881450749,0.0,1.0
1996-08-27,39.0,39.0,37.5,38.12,77700,4.91575275586372,4.91575275586372,4.72668534217666,4.80483320650064,616446.788619572,0.0,1.0
1996-08-28,38.25,38.375,37.875,38.375,38100,4.82121904902019,4.83697466682744,4.77395219559842,4.83697466682744,302273.135732377,0.0,1.0
1996-08-29,39.0,39.0,37.5,38.125,87700,4.94726399147823,4.94726399147823,4.75698460719061,4.83626768397712,691351.827169834,0.25,1.0
1996-08-30,38.625,39.0,38.5,39.0,32600,4.89969414540633,4.94726399147823,4.88383753004902,4.94726399147823,256990.530966209,0.0,1.0
1996-09-03,38.0,38.38,37.0,37.38,64900,4.82041106861982,4.86861517930602,4.6935581457614,4.7417622564476,511616.11839592,0.0,1.0
1996-09-04,38.0,38.375,37.0,37.375,73500,4.82041106861982,4.86798091469172,4.6935581457614,4.74112799183331,579411.16644222,0.0,1.0
1996-09-05,38.0,38.125,37.125,37.75,83400,4.82041106861982,4.83626768397712,4.7094147611187,4.78869783790521,657454.303146683,0.0,1.0
1996-09-06,37.25,37.75,37.25,37.75,46400,4.725271376476,4.78869783790521,4.725271376476,4.78869783790521,365777.933645157,0.0,1.0
1996-09-09,39.0,39.25,38.25,38.5,99200,4.94726399147823,4.97897722219284,4.85212429933442,4.88383753004902,782007.996068957,0.0,1.0
1996-09-10,39.0,39.25,38.25,38.5,57400,4.94726399147823,4.97897722219284,4.85212429933442,4.88383753004902,452492.529983449,0.0,1.0
1996-09-11,38.375,39.25,38.25,39.125,19400,4.86798091469172,4.97897722219284,4.85212429933442,4.96312060683553,152933.01536026,0.0,1.0
1996-09-12,38.0,38.375,38.0,38.25,14100,4.82041106861982,4.86798091469172,4.82041106861982,4.85212429933442,111152.346215446,0.0,1.0
1996-09-13,38.0,38.25,37.625,38.25,32100,4.82041106861982,4.85212429933442,4.77284122254791,4.85212429933442,253048.958405378,0.0,1.0
1996-09-16,38.75,39.0,38.5,38.62,55100,4.91555076076363,4.94726399147823,4.88383753004902,4.89905988079203,434361.296203624,0.0,1.0
1996-09-17,38.75,39.0,38.5,38.625,65800,4.91555076076363,4.94726399147823,4.88383753004902,4.89969414540633,518710.949005417,0.0,1.0
1996-09-18,38.625,38.75,38.5,38.625,22900,4.89969414540633,4.91555076076363,4.88383753004902,4.89969414540633,180524.02328608,0.0,1.0
1996-09-19,38.125,38.5,37.875,38.375,51200,4.83626768397712,4.88383753004902,4.80455445326251,4.86798091469172,403617.030229139,0.0,1.0
1996-09-20,38.5,38.625,37.75,37.875,227900,4.88383753004902,4.89969414540633,4.78869783790521,4.80455445326251,1796568.77322697,0.0,1.0
1996-09-23,38.38,38.75,38.0,38.75,71100,4.86861517930602,4.91555076076363,4.82041106861982,4.91555076076363,560491.618150229,0.0,1.0
1996-09-24,38.375,38.75,38.0,38.75,72800,4.86798091469172,4.91555076076363,4.82041106861982,4.91555076076363,573892.964857057,0.0,1.0
1996-09-25,38.75,39.0,38.375,38.375,97100,4.91555076076363,4.94726399147823,4.86798091469172,4.86798091469172,765453.391313464,0.0,1.0
1996-09-26,39.25,39.375,38.875,39.0,54800,4.97897722219284,4.99483383755014,4.93140737612093,4.94726399147823,431996.352667125,0.0,1.0
1996-09-27,39.0,39.375,39.0,39.375,44800,4.94726399147823,4.99483383755014,4.94726399147823,4.99483383755014,353164.901450497,0.0,1.0
1996-09-30,39.38,39.88,39.25,39.25,50600,4.99546810216443,5.05889456359364,4.97897722219284,4.97897722219284,398887.143156141,0.0,1.0
1996-10-01,39.375,39.875,39.25,39.5,61000,4.99483383755014,5.05826029897935,4.97897722219284,5.01069045290744,480871.852421435,0.0,1.0
1996-10-02,39.62,39.75,39.25,39.5,206600,5.02591280365045,5.04240368362205,4.97897722219284,5.01069045290744,1628657.78213555,0.0,1.0
1996-10-03,39.375,39.625,39.0,39.375,162200,4.99483383755014,5.02654706826474,4.94726399147823,4.99483383755014,1278646.13873372,0.0,1.0
1996-10-04,39.625,39.75,39.25,39.5,190700,5.02654706826474,5.04240368362205,4.97897722219284,5.01069045290744,1503315.77470111,0.0,1.0
1996-10-07,39.62,40.0,39.62,39.88,50600,5.02591280365045,5.07411691433665,5.02591280365045,5.05889456359364,398887.143156141,0.0,1.0
1996-10-08,40.0,40.0,39.62,39.62,27900,5.07411691433665,5.07411691433665,5.02591280365045,5.02591280365045,219939.748894394,0.0,1.0
1996-10-09,39.625,40.0,39.625,39.875,74400,5.02654706826474,5.07411691433665,5.02654706826474,5.05826029897935,586505.997051718,0.0,1.0
1996-10-10,40.0,40.0,39.625,39.625,95800,5.07411691433665,5.07411691433665,5.02654706826474,5.02654706826474,755205.302655303,0.0,1.0
1996-10-11,39.875,40.125,39.625,39.875,94200,5.05826029897935,5.08997352969395,5.02654706826474,5.05826029897935,742592.270460642,0.0,1.0
1996-10-14,41.62,42.38,41.0,41.0,128900,5.27961864936728,5.37602687073968,5.20096983719507,5.20096983719507,1016137.40618234,0.0,1.0
1996-10-15,40.62,42.25,40.25,41.88,90000,5.15276572650887,5.35953599076809,5.10583014505125,5.31260040931047,709483.060949658,0.0,1.0
1996-10-16,41.625,42.375,41.0,41.0,62200,5.28025291398158,5.37539260612539,5.20096983719507,5.20096983719507,490331.62656743,0.0,1.0
1996-10-17,40.625,42.25,40.25,41.75,99100,5.15339999112316,5.35953599076809,5.10583014505125,5.29610952933888,781219.68155679,0.0,1.0
1996-10-18,40.5,41.0,40.125,40.5,211400,5.13754337576586,5.20096983719507,5.08997352969395,5.13754337576586,1666496.87871953,0.0,1.0
1996-10-21,42.0,42.0,41.5,41.62,178300,5.32782276005348,5.32782276005348,5.26439629862427,5.27961864936728,1405564.77519249,0.0,1.0
1996-10-22,41.25,42.12,41.25,41.88,103800,5.23268306790967,5.34304511079649,5.23268306790967,5.31260040931047,818270.463628606,0.0,1.0
1996-10-23,42.0,42.0,41.5,41.625,39500,5.32782276005348,5.32782276005348,5.26439629862427,5.28025291398158,311384.232305683,0.0,1.0
1996-10-24,41.25,42.125,41.25,41.875,56900,5.23268306790967,5.34367937541078,5.23268306790967,5.31196614469618,448550.957422617,0.0,1.0
1996-10-25,41.25,41.25,40.625,40.875,75200,5.23268306790967,5.23268306790967,5.15339999112316,5.18511322183776,592812.513149048,0.0,1.0
1996-10-28,41.38,41.62,41.38,41.5,36500,5.24917394788126,5.27961864936728,5.24917394788126,5.26439629862427,287734.796940695,0.0,1.0
1996-10-29,41.62,41.62,41.0,41.38,114400,5.27961864936728,5.27961864936728,5.20096983719507,5.24917394788126,901831.801918233,0.0,1.0
1996-10-30,41.375,41.625,41.375,41.5,64500,5.24853968326697,5.28025291398158,5.24853968326697,5.26439629862427,508462.860347255,0.0,1.0
1996-10-31,41.625,41.625,41.0,41.375,78600,5.28025291398158,5.28025291398158,5.20096983719507,5.24853968326697,619615.206562701,0.0,1.0
1996-11-01,41.625,41.75,41.5,41.625,101300,5.28025291398158,5.29610952933888,5.26439629862427,5.28025291398158,798562.600824448,0.0,1.0
1996-11-04,42.25,42.38,42.0,42.0,55000,5.35953599076809,5.37602687073968,5.32782276005348,5.32782276005348,433572.981691457,0.0,1.0
1996-11-05,42.25,42.375,42.0,42.125,140300,5.35953599076809,5.37539260612539,5.32782276005348,5.34367937541078,1106005.2605693,0.0,1.0
1996-11-06,42.75,42.75,42.125,42.125,183200,5.42296245219729,5.42296245219729,5.34367937541078,5.34367937541078,1444192.18628864,0.0,1.0
1996-11-07,43.0,43.0,42.5,42.625,144200,5.4546756829119,5.4546756829119,5.39124922148269,5.40710583683999,1136749.52654379,0.0,1.0
1996-11-08,43.125,43.25,42.375,42.75,99200,5.4705322982692,5.4863889136265,5.37539260612539,5.42296245219729,782007.996068957,0.0,1.0
1996-11-11,43.75,44.12,43.38,44.12,71200,5.54981537505571,5.59675095651332,5.5028797935981,5.59675095651332,561279.932662396,0.0,1.0
1996-11-12,43.75,44.125,43.375,44.125,150300,5.54981537505571,5.59738522112762,5.5022455289838,5.59738522112762,1184836.71178593,0.0,1.0
1996-11-13,43.625,44.0,43.125,43.25,111200,5.53395875969841,5.58152860577031,5.4705322982692,5.4863889136265,876605.737528911,0.0,1.0
1996-11-14,44.75,45.0,43.75,43.875,43500,5.67666829791413,5.70838152862873,5.54981537505571,5.56567199041301,342916.812792335,0.0,1.0
1996-11-15,44.5,44.875,44.375,44.875,136800,5.64495506719952,5.69252491327143,5.62909845184222,5.69252491327143,1078414.25264348,0.0,1.0
1996-11-18,44.5,44.75,44.25,44.62,95800,5.64495506719952,5.67666829791413,5.61324183648492,5.66017741794253,755205.302655303,0.0,1.0
1996-11-19,44.5,44.75,44.25,44.625,123100,5.64495506719952,5.67666829791413,5.61324183648492,5.66081168255682,970415.164476699,0.0,1.0
1996-11-20,44.625,44.75,44.375,44.5,102700,5.66081168255682,5.67666829791413,5.62909845184222,5.64495506719952,809599.003994777,0.0,1.0
1996-11-21,45.25,45.625,44.75,44.75,121600,5.74009475934333,5.78766460541524,5.67666829791413,5.67666829791413,958590.446794205,0.0,1.0
1996-11-22,46.0,46.25,45.25,45.75,34300,5.83523445148715,5.86694768220175,5.74009475934333,5.80352122077254,270391.877673036,0.0,1.0
1996-11-25,45.88,46.0,45.0,46.0,63400,5.82001210074414,5.83523445148715,5.70838152862873,5.83523445148715,499791.400713426,0.0,1.0
1996-11-26,45.875,46.0,45.0,46.0,96600,5.81937783612984,5.83523445148715,5.70838152862873,5.83523445148715,761511.818752634,0.0,1.0
1996-11-27,45.5,45.875,45.125,45.5,33600,5.80352122077254,5.85135243962506,5.75569000192002,5.80352122077254,263426.27895078,0.25,1.0
1996-11-29,45.25,45.5,45.12,45.5,40000,5.77163374153753,5.80352122077254,5.75505225233532,5.80352122077254,313602.713036643,0.0,1.0
1996-12-02,45.25,45.5,44.62,45.0,66400,5.77163374153753,5.80352122077254,5.69127729386529,5.73974626230251,520580.503640827,0.0,1.0
1996-12-03,45.0,45.88,45.0,45.75,51400,5.73974626230251,5.85199018920976,5.73974626230251,5.83540870000756,402979.486252087,0.0,1.0
1996-12-04,45.38,45.75,45.0,45.0,104600,5.78821523073974,5.83540870000756,5.73974626230251,5.73974626230251,820071.094590821,0.0,1.0
1996-12-05,45.62,46.0,45.25,45.25,35100,5.81882721080535,5.86729617924257,5.77163374153753,5.77163374153753,275186.380689654,0.0,1.0
1996-12-06,45.25,45.75,44.0,45.0,76500,5.77163374153753,5.83540870000756,5.61219634536246,5.73974626230251,599765.18868258,0.0,1.0
1996-12-09,46.0,46.0,44.25,44.5,47500,5.86729617924257,5.86729617924257,5.64408382459747,5.67597130383249,372403.221731014,0.0,1.0
1996-12-10,46.38,46.75,45.75,45.75,78100,5.91576514767979,5.96295861694761,5.83540870000756,5.83540870000756,612309.297204046,0.0,1.0
1996-12-11,45.62,46.0,45.0,45.88,44200,5.81882721080535,5.86729617924257,5.73974626230251,5.85199018920976,346530.997905491,0.0,1.0
1996-12-12,44.88,45.5,44.88,45.25,35500,5.72444027226971,5.80352122077254,5.72444027226971,5.77163374153753,278322.407820021,0.0,1.0
1996-12-13,44.62,44.62,43.88,44.62,93800,5.69127729386529,5.69127729386529,5.59689035532965,5.69127729386529,735398.362070928,0.0,1.0
1996-12-16,45.0,45.38,44.75,44.75,108400,5.73974626230251,5.78821523073974,5.7078587830675,5.7078587830675,849863.352329303,0.0,1.0
1996-12-17,44.88,45.12,44.5,44.62,128200,5.72444027226971,5.75505225233532,5.67597130383249,5.69127729386529,1005096.69528244,0.0,1.0
1996-12-18,45.12,45.5,45.0,45.12,67000,5.75505225233532,5.80352122077254,5.73974626230251,5.75505225233532,525284.544336377,0.0,1.0
1996-12-19,45.75,45.88,45.25,45.38,136200,5.83540870000756,5.85199018920976,5.77163374153753,5.78821523073974,1067817.23788977,0.0,1.0
1996-12-20,46.0,47.62,46.0,47.62,157700,5.86729617924257,6.07392704468546,5.86729617924257,6.07392704468546,1236378.69614697,0.0,1.0
1996-12-23,45.88,46.38,45.75,46.0,59700,5.85199018920976,5.91576514767979,5.83540870000756,5.86729617924257,468052.04920719,0.0,1.0
1996-12-24,46.0,46.12,45.88,46.0,12600,5.86729617924257,5.88260216927538,5.85199018920976,5.86729617924257,98784.8546065426,0.0,1.0
1996-12-26,46.62,47.25,46.12,46.12,38300,5.9463771277454,6.02673357541764,5.88260216927538,5.88260216927538,300274.597732586,0.0,1.0
1996-12-27,47.38,47.62,46.75,46.88,66500,6.04331506461985,6.07392704468546,5.96295861694761,5.97954010614982,521364.510423419,0.0,1.0
1996-12-30,47.75,47.75,46.38,47.5,72200,6.09050853388767,6.09050853388767,5.91576514767979,6.05862105465265,566052.897031141,0.0,1.0
1996-12-31,46.0,47.62,46.0,47.62,122700,5.86729617924257,6.07392704468546,5.86729617924257,6.07392704468546,961976.322239903,0.0,1.0
1997-01-02,44.75,45.75,44.25,45.75,108000,5.7078587830675,5.83540870000756,5.64408382459747,5.83540870000756,846727.325198936,0.0,1.0
1997-01-03,46.0,46.75,44.38,44.75,126500,5.86729617924257,5.96295861694761,5.66066531379968,5.7078587830675,991768.579978384,0.0,1.0
1997-01-06,48.25,48.63,47.25,47.5,212000,6.1542834923577,6.20275246079492,6.02673357541764,6.05862105465265,1662094.37909421,0.0,1.0
1997-01-07,47.63,48.13,46.5,47.5,97000,6.07520254385486,6.13897750232489,5.9310711377126,6.05862105465265,760486.57911386,0.0,1.0
1997-01-08,47.63,48.25,47.38,48.25,90300,6.07520254385486,6.1542834923577,6.04331506461985,6.1542834923577,707958.124680222,0.0,1.0
1997-01-09,48.25,48.38,47.25,47.5,116900,6.1542834923577,6.1708649815599,6.02673357541764,6.05862105465265,916503.928849589,0.0,1.0
1997-01-10,49.63,49.63,48.0,48.5,175700,6.33030237773497,6.33030237773497,6.12239601312268,6.18617097159271,1377499.91701346,0.0,1.0
1997-01-13,49.63,50.13,49.5,49.88,132800,6.33030237773497,6.394077336205,6.31372088853277,6.36218985696999,1041161.00728166,0.0,1.0
1997-01-14,49.5,49.75,49.25,49.63,77600,6.31372088853277,6.34560836776778,6.28183340929775,6.33030237773497,608389.263291087,0.0,1.0
1997-01-15,49.75,50.25,49.5,50.25,84300,6.34560836776778,6.40938332623781,6.31372088853277,6.40938332623781,660917.717724725,0.0,1.0
1997-01-16,51.13,51.38,50.25,50.5,138500,6.52162725314506,6.55351473238007,6.40938332623781,6.44127080547282,1085849.39388938,0.0,1.0
1997-01-17,52.0,52.88,52.0,52.75,180400,6.63259568088291,6.74483960779015,6.63259568088291,6.72825811858795,1414348.23579526,0.0,1.0
1997-01-20,51.25,52.0,51.13,52.0,120900,6.53693324317786,6.63259568088291,6.52162725314506,6.63259568088291,947864.200153254,0.0,1.0
1997-01-21,51.63,51.75,49.75,49.75,171800,6.58540221161509,6.60070820164789,6.34560836776778,6.34560836776778,1346923.65249238,0.0,1.0
1997-01-22,51.88,52.5,51.5,52.13,133900,6.6172896908501,6.69637063935293,6.56882072241288,6.64917717008511,1049785.08189016,0.0,1.0
1997-01-23,52.38,52.75,52.0,52.25,219900,6.68106464932013,6.72825811858795,6.63259568088291,6.66448316011792,1724030.91491894,0.0,1.0
1997-01-24,52.13,52.88,51.75,52.0,173300,6.64917717008511,6.74483960779015,6.60070820164789,6.63259568088291,1358683.75423126,0.0,1.0
1997-01-27,51.63,52.0,51.25,51.75,107900,6.58540221161509,6.63259568088291,6.53693324317786,6.60070820164789,845943.318416344,0.0,1.0
1997-01-28,50.38,51.88,50.38,51.63,83100,6.42596481544002,6.6172896908501,6.42596481544002,6.58540221161509,651509.636333626,0.0,1.0
1997-01-29,55.0,55.0,50.5,50.5,236400,7.01524543170307,7.01524543170307,6.44127080547282,6.44127080547282,1853392.03404656,0.0,1.0
1997-01-30,53.5,54.38,52.5,54.38,165000,6.82392055629299,6.93616448320024,6.69637063935293,6.93616448320024,1293611.19127615,0.0,1.0
1997-01-31,52.63,53.88,52.5,53.63,105400,6.71295212855514,6.87238952473021,6.69637063935293,6.8405020454952,826343.148851554,0.0,1.0
1997-02-03,53.0,53.13,52.25,52.63,86000,6.76014559782296,6.77672708702517,6.66448316011792,6.71295212855514,674245.833028783,0.0,1.0
1997-02-04,52.25,53.0,52.25,53.0,73500,6.66448316011792,6.76014559782296,6.66448316011792,6.76014559782296,576244.985204832,0.0,1.0
1997-02-05,52.75,53.63,52.25,52.25,157900,6.72825811858795,6.8405020454952,6.66448316011792,6.66448316011792,1237946.70971215,0.0,1.0
1997-02-06,52.63,52.75,51.75,52.63,59700,6.71295212855514,6.72825811858795,6.60070820164789,6.71295212855514,468052.04920719,0.0,1.0
1997-02-07,52.63,52.75,51.88,52.38,184300,6.71295212855514,6.72825811858795,6.6172896908501,6.68106464932013,1444924.50031633,0.0,1.0
1997-02-10,53.0,53.63,52.38,52.38,114000,6.76014559782296,6.8405020454952,6.68106464932013,6.68106464932013,893767.732154433,0.0,1.0
1997-02-11,52.88,53.13,52.63,53.0,143500,6.74483960779015,6.77672708702517,6.71295212855514,6.76014559782296,1125049.73301896,0.0,1.0
1997-02-12,53.5,53.75,52.88,52.88,80400,6.82392055629299,6.855808035528,6.74483960779015,6.74483960779015,630341.453203653,0.0,1.0
1997-02-13,53.0,53.75,52.75,53.75,147600,6.76014559782296,6.855808035528,6.72825811858795,6.855808035528,1157194.01110521,0.0,1.0
1997-02-14,53.0,53.13,52.75,53.0,97400,6.76014559782296,6.77672708702517,6.72825811858795,6.76014559782296,763622.606244226,0.0,1.0
1997-02-18,53.38,53.5,52.63,53.0,161600,6.80861456626018,6.82392055629299,6.71295212855514,6.76014559782296,1266954.96066804,0.0,1.0
1997-02-19,53.5,53.81,53.25,53.63,257500,6.82392055629299,6.86346103054441,6.79203307705798,6.8405020454952,2018817.46517339,0.0,1.0
1997-02-20,52.88,53.5,52.63,53.5,125500,6.74483960779015,6.82392055629299,6.71295212855514,6.82392055629299,983928.512152468,0.0,1.0
1997-02-21,52.25,52.75,52.13,52.63,265200,6.66448316011792,6.72825811858795,6.64917717008511,6.71295212855514,2079185.98743294,0.0,1.0
1997-02-24,53.75,53.75,51.88,52.0,223500,6.855808035528,6.855808035528,6.6172896908501,6.63259568088291,1752255.15909224,0.0,1.0
1997-02-25,53.25,53.75,52.88,53.75,169000,6.79203307705798,6.855808035528,6.74483960779015,6.855808035528,1324971.46257982,0.0,1.0
1997-02-26,52.38,53.13,52.0,53.0,196100,6.71295212855514,6.80907114528703,6.66425182674432,6.79241051572017,1530134.25439261,0.25,1.0
1997-02-27,52.25,52.5,52.13,52.13,173800,6.69629149898828,6.72833117123224,6.68091245631118,6.68091245631118,1356131.22597366,0.0,1.0
1997-02-28,50.63,52.0,50.63,52.0,223600,6.4886744228474,6.66425182674432,6.4886744228474,6.66425182674432,1744711.98002135,0.0,1.0
1997-03-03,52.88,53.0,50.75,50.88,186600,6.77703147304307,6.79241051572017,6.5040534655245,6.52071409509136,1456007.40372086,0.0,1.0
1997-03-04,52.75,53.0,52.25,52.63,347600,6.76037084347621,6.79241051572017,6.69629149898828,6.7449918007991,2712262.45194733,0.0,1.0
1997-03-05,53.38,53.38,52.75,52.75,338600,6.84111081753099,6.84111081753099,6.76037084347621,6.76037084347621,2642037.01446883,0.0,1.0
1997-03-06,53.63,53.88,53.5,53.63,106800,6.87315048977496,6.90519016201892,6.85648986020809,6.87315048977496,833341.858078177,0.0,1.0
1997-03-07,53.75,54.13,53.38,53.75,123000,6.88852953245206,6.93722983426288,6.84111081753099,6.88852953245206,959747.645539474,0.0,1.0
1997-03-10,54.13,54.13,53.63,54.13,56500,6.93722983426288,6.93722983426288,6.87315048977496,6.93722983426288,440859.690837238,0.0,1.0
1997-03-11,53.75,54.75,53.5,54.13,128200,6.88852953245206,7.01668822142791,6.85648986020809,6.93722983426288,1000322.34274927,0.0,1.0
1997-03-12,53.63,54.13,53.63,54.0,75300,6.87315048977496,6.93722983426288,6.87315048977496,6.92056920469602,587552.826903434,0.0,1.0
1997-03-13,52.88,53.25,52.75,53.25,61700,6.77703147304307,6.82445018796413,6.76037084347621,6.82445018796413,481434.388047037,0.0,1.0
1997-03-14,53.38,53.5,52.63,52.88,91800,6.84111081753099,6.85648986020809,6.7449918007991,6.77703147304307,716299.462280681,0.0,1.0
1997-03-17,53.5,53.63,53.0,53.25,99200,6.85648986020809,6.87315048977496,6.79241051572017,6.82445018796413,774040.37754078,0.0,1.0
1997-03-18,53.38,54.63,53.25,53.25,100700,6.84111081753099,7.00130917875081,6.82445018796413,6.82445018796413,785744.61712053,0.0,1.0
1997-03-19,53.0,54.0,52.38,53.63,72400,6.79241051572017,6.92056920469602,6.71295212855514,6.87315048977496,564924.630382585,0.0,1.0
1997-03-20,52.88,53.25,52.13,52.5,106000,6.77703147304307,6.82445018796413,6.68091245631118,6.72833117123224,827099.596968978,0.0,1.0
1997-03-21,53.63,53.88,52.75,53.0,123700,6.87315048977496,6.90519016201892,6.76037084347621,6.79241051572017,965209.624010024,0.0,1.0
1997-03-24,54.0,54.25,53.63,53.75,225700,6.92056920469602,6.95260887693998,6.87315048977496,6.88852953245206,1761097.915433,0.0,1.0
1997-03-25,54.25,55.63,54.25,54.5,209700,6.95260887693998,7.12946786772666,6.95260887693998,6.98464854918395,1636252.69324901,0.0,1.0
1997-03-26,53.13,54.25,53.0,54.25,176500,6.80907114528703,6.95260887693998,6.79241051572017,6.95260887693998,1377198.85721721,0.0,1.0
1997-03-27,51.75,53.38,51.5,53.13,99100,6.63221215450035,6.84111081753099,6.60017248225639,6.80907114528703,773260.09490213,0.0,1.0
1997-03-31,51.25,52.13,50.88,51.5,172900,6.56813281001243,6.68091245631118,6.52071409509136,6.60017248225639,1349108.68222581,0.0,1.0
1997-04-01,50.88,51.75,50.0,51.25,237400,6.52071409509136,6.63221215450035,6.40793444879261,6.56813281001243,1852390.98415505,0.0,1.0
1997-04-02,49.25,50.75,49.0,50.75,165900,6.31181543206072,6.5040534655245,6.27977575981676,6.5040534655245,1294488.89752032,0.0,1.0
1997-04-03,48.5,49.13,47.75,48.5,341700,6.21569641532883,6.29643638938362,6.11957739859694,6.21569641532883,2666225.77626698,0.0,1.0
1997-04-04,48.88,49.13,48.0,48.5,396100,6.26439671713966,6.29643638938362,6.15161707084091,6.21569641532883,3090699.53169257,0.0,1.0
1997-04-07,49.75,49.88,49.25,49.5,371800,6.37589477654865,6.39255540611551,6.31181543206072,6.34385510430469,2901090.85050062,0.0,1.0
1997-04-08,49.75,50.5,49.63,50.0,166000,6.37589477654865,6.47201379328054,6.36051573387155,6.40793444879261,1295269.18015897,0.0,1.0
1997-04-09,49.5,49.75,48.75,49.75,217100,6.34385510430469,6.37589477654865,6.2477360875728,6.37589477654865,1693993.6085091,0.0,1.0
1997-04-10,49.5,49.63,49.13,49.5,158800,6.34385510430469,6.36051573387155,6.29643638938362,6.34385510430469,1239088.83017617,0.0,1.0
1997-04-11,49.0,49.5,48.75,49.5,70100,6.27977575981676,6.34385510430469,6.2477360875728,6.34385510430469,546978.129693636,0.0,1.0
1997-04-14,49.5,49.75,48.25,48.75,227400,6.34385510430469,6.37589477654865,6.18365674308487,6.2477360875728,1774362.72029005,0.0,1.0
1997-04-15,50.88,50.88,49.5,49.88,210100,6.52071409509136,6.52071409509136,6.34385510430469,6.39255540611551,1639373.82380361,0.0,1.0
1997-04-16,52.5,52.88,50.75,50.88,162200,6.72833117123224,6.77703147304307,6.5040534655245,6.52071409509136,1265618.43989027,0.0,1.0
1997-04-17,53.25,53.88,52.5,52.63,271800,6.82445018796413,6.90519016201892,6.72833117123224,6.7449918007991,2120808.21185064,0.0,1.0
1997-04-18,54.0,54.13,52.75,53.0,152900,6.92056920469602,6.93722983426288,6.76037084347621,6.79241051572017,1193052.15449582,0.0,1.0
1997-04-21,51.88,53.25,51.5,53.25,218900,6.64887278406721,6.82445018796413,6.60017248225639,6.82445018796413,1708038.69600481,0.0,1.0
1997-04-22,54.25,54.25,51.88,51.88,207100,6.95260887693998,6.95260887693998,6.64887278406721,6.64887278406721,1615965.34464411,0.0,1.0
1997-04-23,55.75,55.88,54.13,54.13,249100,7.14484691040376,7.16150753997062,6.93722983426288,6.93722983426288,1943684.0528771,0.0,1.0
1997-04-24,56.5,57.0,56.0,56.0,357700,7.24096592713565,7.30504527162358,7.17688658264773,7.17688658264773,2791070.99845098,0.0,1.0
1997-04-25,57.5,57.5,56.25,56.38,277900,7.3691246161115,7.3691246161115,7.20892625489169,7.22558688445855,2168405.45280829,0.0,1.0
1997-04-28,56.0,57.5,55.75,57.5,415300,7.17688658264773,7.3691246161115,7.14484691040376,7.3691246161115,3240513.79831336,0.0,1.0
1997-04-29,56.13,56.88,56.13,56.5,205100,7.19354721221459,7.28966622894648,7.19354721221459,7.24096592713565,1600359.69187111,0.0,1.0
1997-04-30,56.13,57.25,55.88,55.88,264000,7.19354721221459,7.33708494386754,7.16150753997062,7.16150753997062,2059946.16603594,0.0,1.0
1997-05-01,56.63,56.75,55.88,56.0,301700,7.25762655670251,7.27300559937961,7.16150753997062,7.17688658264773,2354112.72080699,0.0,1.0
1997-05-02,58.88,58.88,56.38,56.63,91600,7.54598360689818,7.54598360689818,7.22558688445855,7.25762655670251,714738.897003381,0.0,1.0
1997-05-05,60.63,60.88,59.25,59.25,258900,7.77026131260592,7.80230098484988,7.59340232181924,7.59340232181924,2020151.7514648,0.0,1.0
1997-05-06,59.88,61.0,59.5,60.88,155500,7.67414229587403,7.81768002752699,7.62544199406321,7.80230098484988,1213339.50310072,0.0,1.0
1997-05-07,59.38,59.63,59.13,59.63,125300,7.61006295138611,7.64210262363007,7.57802327914214,7.64210262363007,977694.146228424,0.0,1.0
1997-05-08,59.0,59.25,57.88,58.63,244700,7.56136264957528,7.59340232181924,7.41782491792233,7.51394393465422,1909351.6167765,0.0,1.0
1997-05-09,58.88,59.13,57.5,59.0,225700,7.54598360689818,7.57802327914214,7.3691246161115,7.56136264957528,1761097.915433,0.0,1.0
1997-05-12,61.0,61.13,59.0,59.0,155700,7.81768002752699,7.83434065709385,7.56136264957528,7.56136264957528,1214900.06837802,0.0,1.0
1997-05-13,62.0,62.0,60.5,61.5,255100,7.94583871650284,7.94583871650284,7.75360068303906,7.88175937201491,1990501.0111961,0.0,1.0
1997-05-14,60.38,62.25,60.38,62.0,183000,7.73822164036196,7.9778783887468,7.73822164036196,7.94583871650284,1427917.22872946,0.0,1.0
1997-05-15,60.38,60.5,59.88,59.88,224200,7.73822164036196,7.75360068303906,7.67414229587403,7.67414229587403,1749393.67585325,0.0,1.0
1997-05-16,61.0,61.25,60.38,60.38,162400,7.81768002752699,7.84971969977095,7.73822164036196,7.73822164036196,1267179.00516757,0.0,1.0
1997-05-19,60.63,61.0,60.25,60.5,75700,7.77026131260592,7.81768002752699,7.7215610107951,7.75360068303906,590673.957458034,0.0,1.0
1997-05-20,61.0,61.38,60.38,60.5,186400,7.81768002752699,7.86638032933781,7.73822164036196,7.75360068303906,1454446.83844356,0.0,1.0
1997-05-21,61.63,61.75,60.38,60.5,199900,7.89842000158177,7.91379904425888,7.73822164036196,7.75360068303906,1559784.99466131,0.0,1.0
1997-05-22,62.0,62.5,61.38,61.38,157300,7.94583871650284,8.00991806099077,7.86638032933781,7.86638032933781,1227384.59059642,0.0,1.0
1997-05-23,62.88,63.25,61.25,61.5,151800,8.05861836280159,8.10603707772265,7.84971969977095,7.88175937201491,1184469.04547067,0.0,1.0
1997-05-27,62.0,62.38,61.63,61.88,139100,7.94583871650284,7.99453901831366,7.89842000158177,7.93045967382574,1085373.15036212,0.0,1.0
1997-05-28,62.88,63.38,61.88,61.88,228900,8.05861836280159,8.12269770728951,7.93045967382574,7.93045967382574,1786066.9598698,0.0,1.0
1997-05-29,63.13,63.38,62.63,62.75,178900,8.12590167451391,8.15808091447318,8.06154319459538,8.07698922977583,1389871.2355113,0.275,1.0
1997-05-30,63.88,63.88,62.5,62.88,235100,8.22243939439171,8.22243939439171,8.04480998981656,8.09372243455464,1826488.13565515,0.0,1.0
1997-06-02,64.75,64.75,63.13,63.5,148900,8.33442314944996,8.33442314944996,8.12590167451391,8.17352694965362,1156801.71586156,0.0,1.0
1997-06-03,64.37,64.87,64.12,64.25,85000,8.28551070471187,8.3498691846304,8.25333146475261,8.27006466953142,660363.639007605,0.0,1.0
1997-06-04,62.88,64.12,62.63,64.12,106000,8.09372243455464,8.25333146475261,8.06154319459538,8.25333146475261,823512.302762426,0.0,1.0
1997-06-05,64.37,65.5,63.0,63.38,199700,8.28551070471187,8.43096086932775,8.10916846973509,8.15808091447318,1551466.10246846,0.0,1.0
1997-06-06,64.75,65.0,63.88,64.12,128400,8.33442314944996,8.36660238940922,8.22243939439171,8.25333146475261,997537.5441009,0.0,1.0
1997-06-09,65.5,65.75,64.5,64.75,81000,8.43096086932775,8.46314010928702,8.30224390949069,8.33442314944996,629287.703054307,0.0,1.0
1997-06-10,65.75,66.25,65.25,65.25,209500,8.46314010928702,8.52749858920555,8.39878162936849,8.39878162936849,1627602.14555404,0.0,1.0
1997-06-11,67.0,67.12,65.37,65.87,149400,8.62403630908335,8.6394823442638,8.41422766454894,8.47858614446747,1160686.20785572,0.0,1.0
1997-06-12,69.12,69.25,67.0,67.0,172400,8.89691626393793,8.91364946871675,8.62403630908335,8.62403630908335,1339372.83958719,0.0,1.0
1997-06-13,72.5,72.75,69.12,69.12,298700,9.33197958818721,9.36415882814648,8.89691626393793,8.89691626393793,2320595.51731261,0.0,1.0
1997-06-16,69.87,72.5,69.62,72.5,294200,8.99345398381573,9.33197958818721,8.96127474385646,9.33197958818721,2285635.08936515,0.0,1.0
1997-06-17,70.62,71.0,69.5,69.87,123800,9.08999170369353,9.13890414843161,8.94582870867601,8.99345398381573,961800.217754606,0.0,1.0
1997-06-18,71.37,71.37,69.87,70.12,122500,9.18652942357133,9.18652942357133,8.99345398381573,9.025633223775,951700.538569784,0.0,1.0
1997-06-19,72.0,72.37,70.62,71.37,131900,9.26762110826868,9.31524638340839,9.08999170369353,9.18652942357133,1024728.98806004,0.0,1.0
1997-06-20,70.75,72.25,70.62,72.0,146900,9.10672490847235,9.29980034822794,9.08999170369353,9.26762110826868,1141263.74788491,0.0,1.0
1997-06-23,69.87,71.37,69.87,70.75,154600,8.99345398381573,9.18652942357133,8.99345398381573,9.10672490847235,1201084.92459501,0.0,1.0
1997-06-24,71.87,72.31,70.0,70.0,105600,9.25088790348986,9.30752336581817,9.01018718859455,9.01018718859455,820404.709167095,0.0,1.0
1997-06-25,71.0,72.25,70.62,71.62,93100,9.13890414843161,9.29980034822794,9.08999170369353,9.21870866353059,723292.409313036,0.0,1.0
1997-06-26,70.0,71.25,70.0,70.75,124100,9.01018718859455,9.17108338839088,9.01018718859455,9.10672490847235,964130.912951104,0.0,1.0
1997-06-27,71.12,71.37,70.0,70.0,137700,9.15435018361206,9.18652942357133,9.01018718859455,9.01018718859455,1069789.09519232,0.0,1.0
1997-06-30,70.56,71.5,69.62,70.87,213000,9.0822686861033,9.20326262835014,8.96127474385646,9.12217094365279,1654793.58951318,0.0,1.0
1997-07-01,69.25,70.37,69.25,70.31,188800,8.91364946871675,9.05781246373426,8.91364946871675,9.05008944614404,1466784.17699572,0.0,1.0
1997-07-02,69.62,70.06,69.37,69.5,162700,8.96127474385646,9.01791020618477,8.9290955038972,8.94582870867601,1264013.69490044,0.0,1.0
1997-07-03,71.0,71.25,70.0,70.0,93700,9.13890414843161,9.17108338839088,9.01018718859455,9.01018718859455,727953.799706031,0.0,1.0
1997-07-07,70.62,71.25,70.56,71.0,220000,9.08999170369353,9.17108338839088,9.0822686861033,9.13890414843161,1709176.47743145,0.0,1.0
1997-07-08,70.75,71.5,70.62,70.87,213700,9.10672490847235,9.20326262835014,9.08999170369353,9.12217094365279,1660231.878305,0.0,1.0
1997-07-09,70.0,71.0,69.31,70.75,153000,9.01018718859455,9.13890414843161,8.92137248630697,9.10672490847235,1188654.55021369,0.0,1.0
1997-07-10,69.5,70.75,67.87,70.0,299200,8.94582870867601,9.10672490847235,8.7360200641416,9.01018718859455,2324480.00930677,0.0,1.0
1997-07-11,70.94,71.31,69.56,69.56,112500,9.13118113084139,9.1788064059811,8.95355172626624,8.95355172626624,874010.698686536,0.0,1.0
1997-07-14,68.87,70.87,68.75,70.81,259100,8.86473702397866,9.12217094365279,8.84929098879821,9.11444792606257,2012943.75137495,0.0,1.0
1997-07-15,69.75,69.94,69.0,69.12,155900,8.97800794863528,9.00246417100432,8.88147022875748,8.89691626393793,1211184.60377983,0.0,1.0
1997-07-16,72.56,73.0,70.81,71.0,398700,9.33970260577743,9.39633806810574,9.11444792606257,9.13890414843161,3097493.91614509,0.0,1.0
1997-07-17,76.5,76.87,72.62,72.62,483600,9.84684742753547,9.89447270267518,9.34742562336766,9.34742562336766,3757080.65675386,0.0,1.0
1997-07-18,80.37,80.87,75.62,76.25,483700,10.3449820621049,10.4093405420234,9.73357650287885,9.8146681875762,3757857.55515269,0.0,1.0
1997-07-21,79.06,80.12,78.12,80.12,286900,10.1763628447184,10.3128028221456,10.0553689024715,10.3128028221456,2228921.50625037,0.0,1.0
1997-07-22,79.87,80.25,79.25,79.31,305400,10.2806235821864,10.3295360269245,10.2008190670874,10.2085420846776,2372647.71003438,0.0,1.0
1997-07-23,79.94,80.75,79.81,80.62,255100,10.289633769375,10.393894506843,10.2729005645962,10.3771613020642,1981867.81542164,0.0,1.0
1997-07-24,78.0,79.75,76.87,79.62,303200,10.0399228672911,10.2651775470059,9.89447270267518,10.2484443422271,2355555.94526006,0.0,1.0
1997-07-25,78.75,78.87,78.0,78.25,151500,10.1364605871689,10.1519066223493,10.0399228672911,10.0721021072503,1177001.0742312,0.0,1.0
1997-07-28,78.44,79.12,78.25,79.0,86200,10.0965583296194,10.1840858623086,10.0721021072503,10.1686398271281,669686.419793593,0.0,1.0
1997-07-29,78.06,78.69,77.75,78.69,188900,10.0476458848813,10.1287375695786,10.0077436273318,10.1287375695786,1467561.07539455,0.0,1.0
1997-07-30,78.75,80.87,78.0,78.25,198100,10.1364605871689,10.4093405420234,10.0399228672911,10.0721021072503,1539035.72808713,0.0,1.0
1997-07-31,78.5,79.37,78.5,79.0,193500,10.1042813472096,10.2162651022678,10.1042813472096,10.1686398271281,1503298.40174084,0.0,1.0
1997-08-01,79.06,79.19,78.37,78.37,129900,10.1763628447184,10.1930960494972,10.0875481424308,10.0875481424308,1009191.02008338,0.0,1.0
1997-08-04,79.25,79.94,78.87,79.06,86400,10.2008190670874,10.289633769375,10.1519066223493,10.1763628447184,671240.21659126,0.0,1.0
1997-08-05,79.5,80.37,79.19,79.19,96500,10.2329983070467,10.3449820621049,10.1930960494972,10.1930960494972,749706.954873338,0.0,1.0
1997-08-06,80.62,80.75,79.37,79.37,86300,10.3771613020642,10.393894506843,10.2162651022678,10.2162651022678,670463.318192426,0.0,1.0
1997-08-07,82.44,82.87,80.56,80.56,182300,10.6114261689676,10.6667744616976,10.369438284474,10.369438284474,1416285.78107161,0.0,1.0
1997-08-08,79.19,83.0,76.87,82.06,427600,10.1930960494972,10.6835076664764,9.89447270267518,10.5625137242296,3322017.55340766,0.0,1.0
1997-08-11,79.87,80.12,79.5,79.75,171600,10.2806235821864,10.3128028221456,10.2329983070467,10.2651775470059,1333157.65239653,0.0,1.0
1997-08-12,77.94,80.06,77.87,79.81,134300,10.0321998497008,10.3050798045554,10.0231896625122,10.2729005645962,1043374.54963202,0.0,1.0
1997-08-13,78.56,78.94,77.56,78.87,148100,10.1120043647998,10.1609168095379,9.98328740496276,10.1519066223493,1150586.5286709,0.0,1.0
1997-08-14,78.0,78.56,77.62,78.56,98000,10.0399228672911,10.1120043647998,9.99101042255298,10.1120043647998,761360.430855825,0.0,1.0
1997-08-15,77.31,78.5,77.25,78.0,128100,9.95110816500349,10.1042813472096,9.94338514741327,10.0399228672911,995206.848904403,0.0,1.0
1997-08-18,76.5,77.31,75.19,77.31,131300,9.84684742753547,9.95110816500349,9.67822821014891,9.95110816500349,1020067.59766704,0.0,1.0
1997-08-19,79.19,79.19,76.62,76.62,154100,10.1930960494972,10.1930960494972,9.86229346271592,9.86229346271592,1197200.43260084,0.0,1.0
1997-08-20,79.44,79.56,78.25,79.37,58300,10.2252752894564,10.2407213246369,10.0721021072503,10.2162651022678,452931.766519336,0.0,1.0
1997-08-21,79.94,80.37,79.31,79.62,138600,10.289633769375,10.3449820621049,10.2085420846776,10.2484443422271,1076781.18078181,0.0,1.0
1997-08-22,79.56,79.94,78.25,79.69,109800,10.2407213246369,10.289633769375,10.0721021072503,10.2574545294157,853034.441918059,0.0,1.0
1997-08-25,79.37,80.37,79.06,79.75,78600,10.2162651022678,10.3449820621049,10.1763628447184,10.2651775470059,610642.14148233,0.0,1.0
1997-08-26,78.37,79.87,78.31,79.31,117100,10.0875481424308,10.2806235821864,10.0798251248406,10.2085420846776,909748.025032829,0.0,1.0
1997-08-27,79.0,79.44,77.62,78.31,87100,10.1686398271281,10.2252752894564,9.99101042255298,10.0798251248406,676678.50538309,0.0,1.0
1997-08-28,77.62,78.94,77.5,78.94,80500,10.0264075865082,10.1969159350548,10.0109068275494,10.1969159350548,623195.291642445,0.275,1.0
1997-08-29,76.94,77.37,76.37,77.37,108100,9.93856995240839,9.99411433867737,9.86494134735415,9.99411433867737,836862.248776999,0.0,1.0
1997-09-02,78.25,78.25,76.5,76.69,100500,10.1077865710418,10.1077865710418,9.88173383622617,9.90627670457758,778026.420000818,0.0,1.0
1997-09-03,80.25,80.5,78.5,78.5,94800,10.3661325536882,10.398425801519,10.1400798188726,10.1400798188726,733899.548418685,0.0,1.0
1997-09-04,76.75,80.0,76.06,80.0,164900,9.91402708405698,10.3338393058574,9.82489772004396,10.3338393058574,1276582.65331477,0.0,1.0
1997-09-05,79.31,80.37,79.0,79.0,194300,10.2447099418444,10.381633312647,10.2046663145342,10.2046663145342,1504184.41200158,0.0,1.0
1997-09-08,78.19,79.31,77.81,79.31,69000,10.1000361915624,10.2447099418444,10.0509504548596,10.2447099418444,534167.392836383,0.0,1.0
1997-09-09,78.19,78.75,77.94,77.94,80900,10.1000361915624,10.1723730667034,10.0677429437316,10.0677429437316,626291.914209614,0.0,1.0
1997-09-10,76.69,78.19,76.62,78.19,101200,9.90627670457758,10.1000361915624,9.89723459518496,10.1000361915624,783445.509493361,0.0,1.0
1997-09-11,77.19,78.37,76.5,76.62,149300,9.97086320023919,10.1232873300006,9.88173383622617,9.89723459518496,1155814.37319525,0.0,1.0
1997-09-12,79.37,79.37,77.37,77.37,138900,10.2524603213238,10.2524603213238,9.99411433867737,9.99411433867737,1075302.18644889,0.0,1.0
1997-09-15,79.69,80.0,79.37,79.37,193900,10.2937956785472,10.3338393058574,10.2524603213238,10.2524603213238,1501087.78943442,0.0,1.0
1997-09-16,80.31,80.44,79.56,79.75,175300,10.3738829331676,10.3906754220396,10.2770031896752,10.3015460580266,1357094.84006113,0.0,1.0
1997-09-17,78.81,80.37,77.75,80.25,133400,10.1801234461828,10.381633312647,10.0432000753802,10.3661325536882,1032723.62615034,0.0,1.0
1997-09-18,78.56,80.12,78.25,78.81,181400,10.147830198352,10.3493400648162,10.1077865710418,10.1801234461828,1404318.33421043,0.0,1.0
1997-09-19,78.44,79.69,78.19,78.81,149600,10.1323294393932,10.2937956785472,10.1000361915624,10.1801234461828,1158136.84012062,0.0,1.0
1997-09-22,79.5,80.0,78.69,78.69,132100,10.2692528101958,10.3338393058574,10.164622687224,10.164622687224,1022659.60280705,0.0,1.0
1997-09-23,80.0,81.12,79.5,79.62,124500,10.3338393058574,10.4785130561394,10.2692528101958,10.2847535691546,963823.774030868,0.0,1.0
1997-09-24,78.87,80.0,78.75,79.62,177000,10.1878738256622,10.3338393058574,10.1723730667034,10.2847535691546,1370255.48597159,0.0,1.0
1997-09-25,77.12,78.37,76.37,78.0,165300,9.96182109084657,10.1232873300006,9.86494134735415,10.075493323211,1279679.27588194,0.0,1.0
1997-09-26,77.69,77.75,76.94,77.0,176400,10.0354496959008,10.0432000753802,9.93856995240839,9.94632033188778,1365610.55212084,0.0,1.0
1997-09-29,78.5,78.62,77.31,77.5,98800,10.1400798188726,10.1555805778314,9.98636395919798,10.0109068275494,764865.774090357,0.0,1.0
1997-09-30,78.06,79.94,78.06,78.5,114400,10.0832437026904,10.326088926378,10.0832437026904,10.1400798188726,885634.054209886,0.0,1.0
1997-10-01,79.75,80.5,78.0,78.31,118200,10.3015460580266,10.398425801519,10.075493323211,10.1155369505212,915051.96859798,0.0,1.0
1997-10-02,79.25,81.06,78.37,79.62,126200,10.236959562365,10.47076267666,10.1232873300006,10.2847535691546,976984.419941328,0.0,1.0
1997-10-03,80.0,81.5,79.5,79.5,173900,10.3338393058574,10.5275987928423,10.2692528101958,10.2692528101958,1346256.66107605,0.0,1.0
1997-10-06,81.56,81.87,79.5,80.0,171200,10.5353491723217,10.5753927996319,10.2692528101958,10.3338393058574,1325354.45874766,0.0,1.0
1997-10-07,81.62,82.5,81.12,81.5,257200,10.543099551801,10.6567717841655,10.4785130561394,10.5275987928423,1991128.31068867,0.0,1.0
1997-10-08,80.56,81.37,79.62,81.37,129900,10.4061761809984,10.5108063039702,10.2847535691546,10.5108063039702,1005628.17868763,0.0,1.0
1997-10-09,80.44,80.56,79.62,80.56,218700,10.3906754220396,10.4061761809984,10.2847535691546,10.4061761809984,1693078.3885988,0.0,1.0
1997-10-10,78.81,80.19,78.81,80.19,234000,10.1801234461828,10.3583821742088,10.1801234461828,10.3583821742088,1811524.20179295,0.0,1.0
1997-10-13,80.06,80.37,78.44,79.0,142100,10.3415896853368,10.381633312647,10.1323294393932,10.2046663145342,1100075.16698623,0.0,1.0
1997-10-14,79.62,80.75,78.87,79.94,137800,10.2847535691546,10.4307190493498,10.1878738256622,10.326088926378,1066786.47438918,0.0,1.0
1997-10-15,72.44,76.37,72.0,76.0,1045300,9.35729149145391,9.86494134735415,9.30045537527169,9.81714734056456,8092248.9236503,0.0,1.0
1997-10-16,69.0,73.0,68.0,72.44,754200,8.91293640130204,9.42962836659491,8.78376340997882,9.35729149145391,5838681.8503942,0.0,1.0
1997-10-17,67.19,69.12,65.37,68.75,344400,8.67913328700701,8.92843716026082,8.44403844279876,8.88064315347123,2666192.03033116,0.0,1.0
1997-10-20,67.37,67.87,65.12,67.75,309000,8.70238442544519,8.7669709211068,8.41174519496795,8.75147016214801,2392140.93313684,0.0,1.0
1997-10-21,65.62,68.5,65.19,68.0,478400,8.47633169062956,8.84834990564043,8.42078730436058,8.78376340997882,3703560.59033225,0.0,1.0
1997-10-22,66.37,66.37,65.75,66.0,660700,8.57321143412197,8.57321143412197,8.49312417950158,8.52541742733238,5114846.32531882,0.0,1.0
1997-10-23,64.06,65.12,62.13,65.0,580200,8.27482182416534,8.41174519496795,8.02551795091153,8.39624443600916,4491651.03367637,0.0,1.0
1997-10-24,63.38,64.75,61.0,64.75,412200,8.18698419006555,8.36395118817836,7.87955247071629,8.36395118817836,3191069.55546604,0.0,1.0
1997-10-27,58.88,63.38,58.38,63.25,268200,7.60570572911107,8.18698419006555,7.54111923344946,8.17019170119353,2076285.43128577,0.0,1.0
1997-10-28,61.69,62.06,55.31,56.5,449100,7.96868183472931,8.0164758415189,7.14455815008718,7.29827400976181,3476732.98728724,0.0,1.0
1997-10-29,61.06,61.69,60.0,61.69,262500,7.88730285019569,7.96868183472931,7.75037947939308,7.96868183472931,2032158.55970363,0.0,1.0
1997-10-30,60.56,61.0,59.88,60.25,325800,7.82271635453408,7.87955247071629,7.73487872043429,7.78267272722388,2522199.08095788,0.0,1.0
1997-10-31,60.94,61.63,60.69,61.56,347700,7.8718020912369,7.96093145524992,7.8395088434061,7.9518893458573,2691739.16651029,0.0,1.0
1997-11-03,61.0,61.25,60.44,60.75,333100,7.87955247071629,7.9118457185471,7.80721559557529,7.84725922288549,2578712.44280868,0.0,1.0
1997-11-04,62.81,62.81,60.94,61.13,333100,8.11335558501132,8.11335558501132,7.8718020912369,7.89634495958831,2578712.44280868,0.0,1.0
1997-11-05,62.25,63.5,61.38,62.81,149000,8.04101870987032,8.20248494902434,7.92863820741912,8.11335558501132,1153491.90626987,0.0,1.0
1997-11-06,62.13,62.63,61.5,62.63,294800,8.02551795091153,8.09010444657314,7.9441389663779,8.09010444657314,2282210.8320024,0.0,1.0
1997-11-07,60.5,62.0,60.5,61.88,376300,7.81496597505468,8.00872546203951,7.81496597505468,7.99322470308073,2913147.68006277,0.0,1.0
1997-11-10,61.44,63.0,61.25,61.25,282200,7.93638858689851,8.13789845336273,7.9118457185471,7.9118457185471,2184667.22113663,0.0,1.0
1997-11-11,61.13,61.88,60.75,61.5,156400,7.89634495958831,7.99322470308073,7.84725922288549,7.9441389663779,1210779.42376247,0.0,1.0
1997-11-12,59.5,61.25,59.38,60.63,237000,7.68579298373147,7.9118457185471,7.67029222477268,7.8317584639267,1834748.8710467,0.0,1.0
1997-11-13,60.94,61.63,60.0,60.0,227800,7.8718020912369,7.96093145524992,7.75037947939308,7.75037947939308,1763526.55200185,0.0,1.0
1997-11-14,61.13,61.5,60.63,60.69,134100,7.89634495958831,7.9441389663779,7.8317584639267,7.8395088434061,1038142.71564288,0.0,1.0
1997-11-17,61.81,62.31,61.25,61.75,190800,7.9841825936881,8.04876908934971,7.9118457185471,7.97643221420871,1477088.96453887,0.0,1.0
1997-11-18,61.31,62.0,60.94,61.81,87200,7.91959609802649,8.00872546203951,7.8718020912369,7.9841825936881,675063.719642501,0.0,1.0
1997-11-19,61.06,61.75,61.06,61.31,111700,7.88730285019569,7.97643221420871,7.88730285019569,7.91959609802649,864731.851881506,0.0,1.0
1997-11-20,61.56,62.38,61.13,61.31,163900,7.9518893458573,8.05781119874233,7.89634495958831,7.91959609802649,1268841.09689686,0.0,1.0
1997-11-21,62.31,62.38,61.56,62.13,103200,8.04876908934971,8.05781119874233,7.9518893458573,8.02551795091153,798928.622329198,0.0,1.0
1997-11-24,63.75,64.25,62.0,62.06,239300,8.23477819685514,8.29936469251675,8.00872546203951,8.0164758415189,1852554.45080792,0.0,1.0
1997-11-25,63.63,65.25,63.63,65.0,169200,8.21927743789636,8.42853768383997,8.21927743789636,8.39624443600916,1309871.34591182,0.0,1.0
1997-11-26,63.63,64.94,63.38,63.38,72200,8.25480001051024,8.42474795980725,8.2223671957589,8.2223671957589,556535.10613833,0.275,1.0
1997-11-28,64.37,64.62,63.81,63.88,17800,8.3508011421742,8.38323395692554,8.2781516371312,8.28723282526158,137206.71591776,0.0,1.0
1997-12-01,65.56,65.62,64.62,64.62,96400,8.50518134039056,8.51296521593088,8.38323395692554,8.38323395692554,743074.573846745,0.0,1.0
1997-12-02,66.0,66.87,65.62,65.62,184800,8.56226309435291,8.67512928968757,8.51296521593088,8.51296521593088,1424483.20795517,0.0,1.0
1997-12-03,67.31,67.31,65.87,67.0,214500,8.73221104364992,8.73221104364992,8.54539803068222,8.69199435335826,1653418.00923368,0.0,1.0
1997-12-04,65.31,69.31,65.0,68.19,295800,8.47274852563923,8.99167356166061,8.43253183534757,8.84637455157463,2280098.12182435,0.0,1.0
1997-12-05,66.19,67.5,65.31,65.31,228900,8.58691203356393,8.75685998286094,8.47274852563923,8.47274852563923,1764416.70076265,0.0,1.0
1997-12-08,66.12,66.87,65.44,66.87,184000,8.57783084543356,8.67512928968757,8.48961358930992,8.67512928968757,1418316.61398134,0.0,1.0
1997-12-09,64.62,66.37,64.62,66.25,209300,8.38323395692554,8.61026366018489,8.38323395692554,8.59469590910425,1613335.14840377,0.0,1.0
1997-12-10,62.69,63.31,61.44,63.0,229000,8.13285262704522,8.21328600762853,7.97068855328853,8.17306931733687,1765187.52500938,0.0,1.0
1997-12-11,61.25,63.0,61.19,63.0,89200,7.94603961407752,8.17306931733687,7.93825573853719,8.17306931733687,687575.228082257,0.0,1.0
1997-12-12,60.38,61.63,59.69,61.25,160900,7.83317341874286,7.99533749249955,7.74365885002917,7.94603961407752,1240256.21298694,0.0,1.0
1997-12-15,61.44,61.5,60.63,60.63,137700,7.97068855328853,7.97847242882885,7.8656062334942,7.8656062334942,1061424.98774582,0.0,1.0
1997-12-16,60.31,62.0,60.31,61.69,130600,7.82409223061249,8.04333805833153,7.82409223061249,8.00312136803987,1006696.46622806,0.0,1.0
1997-12-17,60.5,62.0,60.5,62.0,112300,7.84874116982351,8.04333805833153,7.84874116982351,8.04333805833153,865635.629076653,0.0,1.0
1997-12-18,59.5,61.0,59.13,61.0,141200,7.71900991081816,7.91360679932618,7.67100934498618,7.91360679932618,1088403.83638133,0.0,1.0
1997-12-19,55.69,59.25,55.69,59.13,229000,7.22473381400778,7.68657709606682,7.22473381400778,7.67100934498618,1765187.52500938,0.0,1.0
1997-12-22,57.19,58.0,56.25,56.25,110800,7.41933070251581,7.52441302231014,7.29738331905078,7.29738331905078,854073.265375718,0.0,1.0
1997-12-23,55.88,57.13,55.88,57.13,136000,7.2493827532188,7.41154682697548,7.2493827532188,7.41154682697548,1048320.97555142,0.0,1.0
1997-12-24,56.44,56.75,56.0,56.25,54100,7.3220322582618,7.36224894855345,7.26495050429944,7.29738331905078,417015.917480382,0.0,1.0
1997-12-26,56.38,56.88,56.06,56.69,89300,7.31424838272148,7.37911401222415,7.27273437983976,7.35446507301313,688346.052328986,0.0,1.0
1997-12-29,57.0,57.19,56.38,56.38,155900,7.39468176330479,7.41933070251581,7.31424838272148,7.31424838272148,1201715.00065049,0.0,1.0
1997-12-30,58.38,58.38,56.5,57.25,183800,7.57371090073217,7.57371090073217,7.32981613380212,7.42711457805613,1416774.96548788,0.0,1.0
1997-12-31,59.06,59.25,58.13,58.63,161000,7.66192815685581,7.68657709606682,7.54127808598083,7.60614371548351,1241027.03723367,0.0,1.0
1998-01-02,59.81,59.81,58.94,58.94,130900,7.75922660110982,7.75922660110982,7.64636040577516,7.64636040577516,1009008.93896824,0.0,1.0
1998-01-05,59.75,60.19,59.25,60.06,138000,7.75144272556949,7.80852447953185,7.68657709606682,7.79165941586115,1063737.460486,0.0,1.0
1998-01-06,58.75,60.0,58.63,59.75,309400,7.62171146656415,7.78387554032083,7.60614371548351,7.75144272556949,2384930.21937949,0.0,1.0
1998-01-07,58.13,58.88,57.88,58.75,235400,7.54127808598083,7.63857653023484,7.5088452712295,7.62171146656415,1814520.27680004,0.0,1.0
1998-01-08,55.56,57.94,55.0,57.88,360300,7.20786875033709,7.51662914676982,7.1352192452941,7.5088452712295,2777279.76096454,0.0,1.0
1998-01-09,52.38,55.81,51.88,55.81,432100,6.79532334670009,7.24030156508843,6.73045771719741,7.24030156508843,3330731.57011596,0.0,1.0
1998-01-12,53.69,53.69,51.0,51.0,327400,6.96527129599709,6.96527129599709,6.61629420927271,6.61629420927271,2523678.58379071,0.0,1.0
1998-01-13,53.63,54.13,53.19,53.63,147400,6.95748742045677,7.02235304995944,6.90040566649442,6.95748742045677,1136194.93967853,0.0,1.0
1998-01-14,54.56,55.13,53.63,53.63,160900,7.07813749133174,7.15208430896479,6.95748742045677,6.95748742045677,1240256.21298694,0.0,1.0
1998-01-15,54.69,55.5,54.44,55.06,91700,7.09500255500244,7.20008487479677,7.0625697402511,7.14300312083442,706845.834250482,0.0,1.0
1998-01-16,54.56,55.5,53.56,54.94,146000,7.07813749133174,7.20008487479677,6.9484062323264,7.12743536975377,1125403.40022432,0.0,1.0
1998-01-20,56.25,56.25,54.13,54.81,204800,7.29738331905078,7.29738331905078,7.02235304995944,7.11057030608308,1578648.05730097,0.0,1.0
1998-01-21,53.25,57.19,53.13,56.25,1500400,6.90818954203474,7.41933070251581,6.8926217909541,7.29738331905078,11565446.9979217,0.0,1.0
1998-01-22,53.56,54.25,53.13,53.25,226600,6.9484062323264,7.03792080104008,6.8926217909541,6.90818954203474,1746687.74308789,0.0,1.0
1998-01-23,53.94,54.31,53.44,53.81,176800,6.99770411074843,7.04570467658041,6.93283848124575,6.98083904707773,1362817.26821685,0.0,1.0
1998-01-26,53.69,54.63,53.56,54.19,107000,6.96527129599709,7.08721867946212,6.9484062323264,7.03013692549976,824781.944000017,0.0,1.0
1998-01-27,53.63,54.88,53.44,53.69,166600,6.95748742045677,7.11965149421345,6.93283848124575,6.96527129599709,1284193.19505049,0.0,1.0
1998-01-28,55.25,55.5,54.56,55.0,300300,7.16765206004543,7.20008487479677,7.07813749133174,7.1352192452941,2314785.21292715,0.0,1.0
1998-01-29,53.13,54.5,52.63,54.5,409100,6.8926217909541,7.07035361579142,6.82775616145142,7.07035361579142,3153441.99336829,0.0,1.0
1998-01-30,53.5,53.94,53.25,53.25,139400,6.94062235678607,6.99770411074843,6.90818954203474,6.90818954203474,1074528.99994021,0.0,1.0
1998-02-02,54.56,55.0,54.0,54.06,245100,7.07813749133174,7.1352192452941,7.00548798628875,7.01327186182907,1889290.22873275,0.0,1.0
1998-02-03,54.88,55.44,54.81,54.88,283300,7.11965149421345,7.19230099925645,7.11057030608308,7.11965149421345,2183745.09098322,0.0,1.0
1998-02-04,54.94,55.63,54.63,54.63,278200,7.12743536975377,7.21694993846746,7.08721867946212,7.08721867946212,2144433.05440005,0.0,1.0
1998-02-05,55.31,55.44,54.81,55.19,176000,7.17543593558575,7.19230099925645,7.11057030608308,7.15986818450511,1356650.67424302,0.0,1.0
1998-02-06,55.88,56.25,55.31,55.31,208900,7.2493827532188,7.29738331905078,7.17543593558575,7.17543593558575,1610251.85141686,0.0,1.0
1998-02-09,56.0,56.63,55.69,56.13,180900,7.26495050429944,7.34668119747281,7.22473381400778,7.28181556797014,1394421.06233274,0.0,1.0
1998-02-10,55.81,56.13,55.25,55.94,366400,7.24030156508843,7.28181556797014,7.16765206004543,7.25716662875912,2824300.04001501,0.0,1.0
1998-02-11,55.94,56.06,55.25,55.75,380500,7.25716662875912,7.27273437983976,7.16765206004543,7.23251768954811,2932986.2588038,0.0,1.0
1998-02-12,55.56,55.81,55.38,55.69,181900,7.20786875033709,7.24030156508843,7.18451712371613,7.22473381400778,1402129.30480003,0.0,1.0
1998-02-13,56.06,57.25,55.81,55.81,218500,7.27273437983976,7.42711457805613,7.24030156508843,7.24030156508843,1684250.97910284,0.0,1.0
1998-02-17,57.19,57.56,56.31,56.31,188700,7.41933070251581,7.46733126834778,7.3051671945911,7.3051671945911,1454545.3535776,0.0,1.0
1998-02-18,57.44,57.88,56.19,56.19,156200,7.45176351726714,7.5088452712295,7.28959944351046,7.28959944351046,1204027.47339068,0.0,1.0
1998-02-19,57.63,58.19,57.44,57.44,253200,7.47641245647816,7.54906196152115,7.45176351726714,7.45176351726714,1951726.9927178,0.0,1.0
1998-02-20,58.25,58.31,57.38,58.31,122100,7.55684583706147,7.5646297126018,7.44397964172682,7.5646297126018,941176.405256095,0.0,1.0
1998-02-23,57.19,58.5,57.19,58.44,167400,7.41933070251581,7.58927865181281,7.41933070251581,7.58149477627249,1290359.78902433,0.0,1.0
1998-02-24,56.44,57.31,56.06,57.06,126100,7.3220322582618,7.43489845359645,7.27273437983976,7.40246563884511,972009.375125253,0.0,1.0
1998-02-25,56.5,56.94,56.44,56.69,144900,7.32981613380212,7.38689788776447,7.3220322582618,7.35446507301313,1116924.3335103,0.0,1.0
1998-02-26,56.94,56.94,56.31,56.31,83900,7.42257398399094,7.42257398399094,7.34044856056427,7.34044856056427,643613.119963996,0.275,1.0
1998-02-27,57.88,58.5,56.63,57.0,155800,7.54511033005612,7.62593217533316,7.38216306135242,7.43039545288872,1195171.92002849,0.0,1.0
1998-03-02,57.56,57.88,56.75,57.63,180900,7.50339582926797,7.54511033005612,7.39780599914798,7.51252087631538,1387718.87248495,0.0,1.0
1998-03-03,57.44,58.25,56.75,58.0,250700,7.48775289147242,7.59334272159242,7.39780599914798,7.56075326785168,1923168.16656703,0.0,1.0
1998-03-04,57.31,57.94,57.0,57.5,269800,7.47080637552723,7.5529317989539,7.43039545288872,7.4955743603702,2069687.95907373,0.0,1.0
1998-03-05,56.44,57.13,56.44,57.0,137400,7.35739507650946,7.4473419688339,7.35739507650946,7.43039545288872,1054021.96284926,0.0,1.0
1998-03-06,57.56,57.69,56.56,56.56,87100,7.50339582926797,7.52034234521316,7.37303801430501,7.37303801430501,668160.938603863,0.0,1.0
1998-03-09,56.94,57.75,56.31,57.69,281500,7.42257398399094,7.52816381411094,7.34044856056427,7.52034234521316,2159440.92097574,0.0,1.0
1998-03-10,56.88,57.5,56.63,57.06,147700,7.41475251509316,7.4955743603702,7.38216306135242,7.43821692178649,1133035.25409633,0.0,1.0
1998-03-11,56.13,57.38,55.75,56.63,182500,7.31698415387094,7.47993142257464,7.26744818418502,7.38216306135242,1399992.78180488,0.0,1.0
1998-03-12,58.63,58.75,56.38,56.38,237600,7.64287869127834,7.6585216290739,7.34957360761168,7.34957360761168,1822675.53401008,0.0,1.0
1998-03-13,59.94,60.56,58.63,59.63,300300,7.81364742887982,7.89446927415685,7.64287869127834,7.7732365062413,2303659.35548496,0.0,1.0
1998-03-16,61.13,61.19,60.31,60.5,376700,7.96877322868574,7.97659469758352,7.86187982041611,7.88664780525908,2889738.52551177,0.0,1.0
1998-03-17,61.06,61.75,60.75,61.75,188600,7.95964818163833,8.04959507396278,7.91923725899982,8.04959507396278,1446787.06108713,0.0,1.0
1998-03-18,62.06,62.31,61.13,61.13,145100,8.09000599660129,8.12259545034203,7.96877322868574,7.96877322868574,1113090.15145144,0.0,1.0
1998-03-19,61.69,62.75,61.5,62.13,176200,8.041773605065,8.17995288892573,8.01700562022204,8.0991310436487,1351664.26385764,0.0,1.0
1998-03-20,56.13,57.0,55.69,55.75,883800,7.31698415387094,7.43039545288872,7.25962671528724,7.26744818418502,6779800.6605981,0.0,1.0
1998-03-23,55.25,56.19,55.13,56.19,364400,7.20226927670354,7.32480562276872,7.18662633890798,7.32480562276872,2795382.84761478,0.0,1.0
1998-03-24,55.19,55.31,54.69,55.25,378200,7.19444780780576,7.21009074560131,7.12926890032428,7.20226927670354,2901245.31549921,0.0,1.0
1998-03-25,55.06,55.25,54.75,55.13,119400,7.17750129186057,7.20226927670354,7.13709036922206,7.18662633890798,915940.483000015,0.0,1.0
1998-03-26,54.81,55.44,54.44,55.06,450300,7.14491183811983,7.2270372615465,7.09667944658354,7.17750129186057,3454338.3542287,0.0,1.0
1998-03-27,54.94,55.13,54.44,54.69,348100,7.16185835406502,7.18662633890798,7.09667944658354,7.12926890032428,2670342.39641796,0.0,1.0
1998-03-30,54.69,55.06,54.06,54.94,219500,7.12926890032428,7.17750129186057,7.04714347689761,7.16185835406502,1683826.93482833,0.0,1.0
1998-03-31,55.13,55.63,54.88,54.88,238600,7.18662633890798,7.25180524638946,7.15403688516724,7.15403688516724,1830346.72733504,0.0,1.0
1998-04-01,55.75,55.81,53.25,55.19,733200,7.26744818418502,7.27526965308279,6.94155364677762,7.19444780780576,5624518.94585938,0.0,1.0
1998-04-02,56.0,56.0,54.81,55.75,220700,7.30003763792576,7.30003763792576,7.14491183811983,7.26744818418502,1693032.36681828,0.0,1.0
1998-04-03,56.63,57.0,55.38,56.0,216400,7.38216306135242,7.43039545288872,7.21921579264872,7.30003763792576,1660046.23552096,0.0,1.0
1998-04-06,55.44,57.13,55.38,56.56,104800,7.2270372615465,7.4473419688339,7.21921579264872,7.37303801430501,803941.060455624,0.0,1.0
1998-04-07,54.19,55.19,53.75,55.19,315800,7.0640899928428,7.19444780780576,7.0067325542591,7.19444780780576,2422562.85202181,0.0,1.0
1998-04-08,53.19,54.44,52.88,54.44,234200,6.93373217787984,7.09667944658354,6.89332125524132,7.09667944658354,1796593.47670522,0.0,1.0
1998-04-09,50.88,53.25,50.63,53.25,510800,6.6326056253154,6.94155364677762,6.60001617157466,6.94155364677762,3918445.55038867,0.0,1.0
1998-04-13,49.88,51.0,49.63,51.0,545200,6.50224781035244,6.64824856311096,6.4696583566117,6.64824856311096,4182334.60076724,0.0,1.0
1998-04-14,51.5,51.75,49.63,49.63,437300,6.71342747059244,6.74601692433318,6.4696583566117,6.4696583566117,3354612.84100424,0.0,1.0
1998-04-15,51.88,52.25,51.13,51.75,384800,6.76296344027836,6.81119583181466,6.66519507905614,6.74601692433318,2951875.19144393,0.0,1.0
1998-04-16,53.0,53.63,52.0,52.0,703500,6.90896419303688,6.99108961646354,6.77860637807392,6.77860637807392,5396684.50410812,0.0,1.0
1998-04-17,52.81,53.13,52.19,53.0,309400,6.88419620819391,6.92591070898206,6.80337436291688,6.90896419303688,2373467.21474208,0.0,1.0
1998-04-20,53.0,53.25,52.63,52.81,205100,6.90896419303688,6.94155364677762,6.86073180150058,6.88419620819391,1573361.75094893,0.0,1.0
1998-04-21,54.13,54.44,53.06,53.06,243800,7.05626852394502,7.09667944658354,6.91678566193465,6.91678566193465,1870236.93262482,0.0,1.0
1998-04-22,53.63,54.19,52.81,54.0,247600,6.99108961646354,7.0640899928428,6.88419620819391,7.03932200799984,1899387.46725966,0.0,1.0
1998-04-23,53.06,53.75,52.81,53.75,116000,6.91678566193465,7.0067325542591,6.88419620819391,7.0067325542591,889858.425695157,0.0,1.0
1998-04-24,53.0,54.13,53.0,54.0,211900,6.90896419303688,7.05626852394502,6.90896419303688,7.03932200799984,1625525.86555865,0.0,1.0
1998-04-27,52.0,52.5,51.5,52.44,293900,6.77860637807392,6.8437852855554,6.71342747059244,6.83596381665762,2254563.71820523,0.0,1.0
1998-04-28,52.13,52.38,51.94,52.25,215100,6.7955528940191,6.82814234775984,6.77078490917614,6.81119583181466,1650073.68419852,0.0,1.0
1998-04-29,52.5,52.75,51.81,52.0,132200,6.8437852855554,6.87637473929614,6.75383839323095,6.77860637807392,1014131.75755948,0.0,1.0
1998-04-30,54.38,54.5,53.06,53.13,172200,7.08885797768576,7.10450091548132,6.91678566193465,6.92591070898206,1320979.49055781,0.0,1.0
1998-05-01,54.5,54.75,54.06,54.38,141500,7.10450091548132,7.13709036922206,7.04714347689761,7.08885797768576,1085473.85548159,0.0,1.0
1998-05-04,55.75,55.94,55.0,55.0,188200,7.26744818418502,7.29221616902798,7.1696798229628,7.1696798229628,1443718.58375714,0.0,1.0
1998-05-05,55.38,55.69,54.63,55.63,159900,7.21921579264872,7.25962671528724,7.1214474314265,7.25180524638946,1226623.81266082,0.0,1.0
1998-05-06,55.06,55.63,55.0,55.38,196900,7.17750129186057,7.25180524638946,7.1696798229628,7.21921579264872,1510457.96568428,0.0,1.0
1998-05-07,56.31,56.94,55.19,55.31,241300,7.34044856056427,7.42257398399094,7.19444780780576,7.21009074560131,1851058.94931243,0.0,1.0
1998-05-08,56.38,56.88,56.25,56.31,139700,7.34957360761168,7.41475251509316,7.3326270916665,7.34044856056427,1071665.70749667,0.0,1.0
1998-05-11,56.81,57.0,56.13,56.38,236100,7.40562746804575,7.43039545288872,7.31698415387094,7.34957360761168,1811168.74402264,0.0,1.0
1998-05-12,56.5,56.81,55.75,56.0,214900,7.36521654540724,7.40562746804575,7.26744818418502,7.30003763792576,1648539.44553353,0.0,1.0
1998-05-13,56.38,56.75,55.88,56.38,169600,7.34957360761168,7.39780599914798,7.2843947001302,7.34957360761168,1301034.38791292,0.0,1.0
1998-05-14,56.81,57.31,56.0,56.0,296000,7.40562746804575,7.47080637552723,7.30003763792576,7.30003763792576,2270673.22418764,0.0,1.0
1998-05-15,56.44,56.81,56.06,56.25,230700,7.35739507650946,7.40562746804575,7.30785910682353,7.3326270916665,1769744.30006787,0.0,1.0
1998-05-18,55.25,56.63,54.5,56.25,544100,7.20226927670354,7.38216306135242,7.10450091548132,7.3326270916665,4173896.28810978,0.0,1.0
1998-05-19,55.38,55.56,55.0,55.44,131200,7.21921579264872,7.24268019934205,7.1696798229628,7.2270372615465,1006460.56423452,0.0,1.0
1998-05-20,55.44,55.69,54.88,55.13,61100,7.2270372615465,7.25962671528724,7.15403688516724,7.18662633890798,468709.912154949,0.0,1.0
1998-05-21,55.31,55.94,55.06,55.19,150000,7.21009074560131,7.29221616902798,7.17750129186057,7.19444780780576,1150678.99874374,0.0,1.0
1998-05-22,55.38,55.75,54.5,55.31,98600,7.21921579264872,7.26744818418502,7.10450091548132,7.21009074560131,756379.661840883,0.0,1.0
1998-05-26,53.88,55.38,53.88,55.19,165700,7.02367907020428,7.21921579264872,7.02367907020428,7.19444780780576,1271116.73394558,0.0,1.0
1998-05-27,53.25,53.56,52.81,53.5,144500,6.94155364677762,6.98196456941613,6.88419620819391,6.97414310051836,1108487.43545647,0.0,1.0
1998-05-28,53.06,53.44,52.88,53.13,125500,6.95263406104947,7.0024267663491,6.92904804274964,6.9618064014994,957770.816287554,0.275,1.0
1998-05-29,52.13,53.06,51.75,53.06,152600,6.83077296650035,6.95263406104947,6.78098026120071,6.95263406104947,1164588.2594859,0.0,1.0
1998-06-01,51.19,52.31,50.69,51.75,191500,6.70760153760125,6.85435898480018,6.64208482010172,6.78098026120071,1461459.05433519,0.0,1.0
1998-06-02,52.31,52.75,51.25,51.25,205900,6.85435898480018,6.91201369619976,6.71546354370119,6.71546354370119,1571354.66990922,0.0,1.0
1998-06-03,52.5,53.38,52.25,53.0,159100,6.87925533745,6.99456476024916,6.84649697870024,6.94477205494952,1214193.91929362,0.0,1.0
1998-06-04,52.63,52.75,52.0,52.0,75500,6.89628968399988,6.91201369619976,6.81373861995048,6.81373861995048,576188.817766616,0.0,1.0
1998-06-05,53.19,53.19,52.25,52.88,95300,6.96966840759934,6.96966840759934,6.84649697870024,6.92904804274964,727295.289180908,0.0,1.0
1998-06-08,55.19,55.25,53.06,53.31,155600,7.23173527759744,7.23959728369738,6.95263406104947,6.98539241979923,1187483.17939716,0.0,1.0
1998-06-09,54.81,55.75,53.94,55.56,219100,7.1819425722978,7.30511400119691,7.06794348384863,7.28021764854709,1672092.31751875,0.0,1.0
1998-06-10,53.13,54.5,53.06,54.38,194600,6.9618064014994,7.1413222074481,6.95263406104947,7.12559819524821,1485117.13824349,0.0,1.0
1998-06-11,54.13,54.38,53.0,53.0,260700,7.09283983649845,7.12559819524821,6.94477205494952,6.94477205494952,1989568.54028817,0.0,1.0
1998-06-12,54.13,54.69,53.13,53.88,163500,7.09283983649845,7.16621856009791,6.9618064014994,7.06008147774869,1247773.13516347,0.0,1.0
1998-06-15,52.19,54.19,52.06,54.19,189000,6.8386349726003,7.10070184259839,6.82160062605042,7.10070184259839,1442379.95440914,0.0,1.0
1998-06-16,51.88,52.31,51.19,52.13,146400,6.79801460775059,6.85435898480018,6.70760153760125,6.83077296650035,1117272.09166931,0.0,1.0
1998-06-17,52.81,54.0,51.81,51.88,106500,6.9198757022997,7.07580548994857,6.78884226730066,6.79801460775059,812769.656849598,0.0,1.0
1998-06-18,52.13,53.06,51.75,52.56,165400,6.83077296650035,6.95263406104947,6.78098026120071,6.88711734354994,1262273.25110726,0.0,1.0
1998-06-19,50.94,52.13,50.25,51.38,187100,6.67484317885149,6.83077296650035,6.58443010870214,6.73249789025107,1427879.83846535,0.0,1.0
1998-06-22,51.69,51.88,51.06,51.06,87800,6.77311825510077,6.79801460775059,6.69056719105137,6.69056719105137,670057.989402767,0.0,1.0
1998-06-23,50.75,51.5,50.56,51.44,198300,6.64994682620167,6.74822190245095,6.62505047355185,6.74035989635101,1513354.20613404,0.0,1.0
1998-06-24,50.0,50.5,49.75,50.0,262000,6.55167174995238,6.61718846745191,6.51891339120262,6.55167174995238,1999489.67224971,0.0,1.0
1998-06-25,50.25,50.25,49.19,50.0,182800,6.58443010870214,6.58443010870214,6.44553466760315,6.55167174995238,1395063.78659255,0.0,1.0
1998-06-26,51.63,51.88,50.5,50.5,242900,6.76525624900083,6.79801460775059,6.61718846745191,6.61718846745191,1853725.34881472,0.0,1.0
1998-06-29,51.06,52.19,50.81,52.0,191400,6.69056719105137,6.8386349726003,6.65780883230161,6.81373861995048,1460695.89033815,0.0,1.0
1998-06-30,51.25,51.5,51.0,51.31,72200,6.71546354370119,6.74822190245095,6.68270518495143,6.72332554980113,551004.405864234,0.0,1.0
1998-07-01,51.69,51.75,50.38,51.5,115300,6.77311825510077,6.78098026120071,6.60146445525202,6.74822190245095,879928.088589283,0.0,1.0
1998-07-02,51.69,52.5,51.69,52.5,97800,6.77311825510077,6.87925533745,6.77311825510077,6.87925533745,746374.389106955,0.0,1.0
1998-07-06,52.44,52.69,51.5,51.81,89100,6.87139333135006,6.90415169009982,6.74822190245095,6.78884226730066,679979.121364311,0.0,1.0
1998-07-07,51.69,52.69,51.63,52.56,133500,6.77311825510077,6.90415169009982,6.76525624900083,6.88711734354994,1018823.9360509,0.0,1.0
1998-07-08,52.38,53.13,51.69,51.94,71000,6.86353132525011,6.9618064014994,6.77311825510077,6.80587661385053,541846.437899732,0.0,1.0
1998-07-09,51.94,52.63,51.69,52.63,79200,6.80587661385053,6.89628968399988,6.77311825510077,6.89628968399988,604425.885657166,0.0,1.0
1998-07-10,52.25,52.88,51.75,52.06,144600,6.84649697870024,6.92904804274964,6.78098026120071,6.82160062605042,1103535.13972255,0.0,1.0
1998-07-13,51.81,52.19,51.13,52.13,187900,6.78884226730066,6.8386349726003,6.69973953150131,6.83077296650035,1433985.15044168,0.0,1.0
1998-07-14,51.5,51.94,51.5,51.81,262100,6.74822190245095,6.80587661385053,6.74822190245095,6.78884226730066,2000252.83624676,0.0,1.0
1998-07-15,51.44,51.63,51.0,51.5,77700,6.74035989635101,6.76525624900083,6.68270518495143,6.74822190245095,592978.425701537,0.0,1.0
1998-07-16,54.75,55.94,52.0,52.0,328000,7.17408056619786,7.33001035384672,6.81373861995048,6.81373861995048,2503177.91029735,0.0,1.0
1998-07-17,53.06,54.5,53.06,54.25,516800,6.95263406104947,7.1413222074481,6.95263406104947,7.10856384869833,3944031.53671241,0.0,1.0
1998-07-20,53.75,54.0,53.0,53.0,232100,7.04304713119881,7.07580548994857,6.94477205494952,6.94477205494952,1771303.63713419,0.0,1.0
1998-07-21,54.13,54.31,53.56,53.81,231000,7.09283983649845,7.11642585479828,7.01815077854899,7.05090913729875,1762908.83316673,0.0,1.0
1998-07-22,53.88,54.13,53.75,53.88,200100,7.06008147774869,7.09283983649845,7.04304713119881,7.06008147774869,1527091.15808079,0.0,1.0
1998-07-23,52.06,53.63,51.69,53.63,107600,6.82160062605042,7.02732311899892,6.77311825510077,7.02732311899892,821164.460817058,0.0,1.0
1998-07-24,51.0,51.81,50.88,51.56,94300,6.68270518495143,6.78884226730066,6.66698117275154,6.7560839085509,719663.649210489,0.0,1.0
1998-07-27,50.88,50.94,50.0,50.75,103100,6.66698117275154,6.67484317885149,6.55167174995238,6.64994682620167,786822.080950174,0.0,1.0
1998-07-28,51.63,51.63,50.25,50.63,102400,6.76525624900083,6.76525624900083,6.58443010870214,6.63422281400178,781479.932970881,0.0,1.0
1998-07-29,51.81,52.06,51.5,51.63,91600,6.78884226730066,6.82160062605042,6.74822190245095,6.76525624900083,699058.221290358,0.0,1.0
1998-07-30,54.31,54.75,51.75,51.88,206300,7.11642585479828,7.17408056619786,6.78098026120071,6.79801460775059,1574407.32589739,0.0,1.0
1998-07-31,55.69,56.0,54.0,54.31,451700,7.29725199509696,7.33787235994667,7.07580548994857,7.11642585479828,3447211.77463815,0.0,1.0
1998-08-03,54.56,55.63,54.38,55.63,246900,7.14918421354804,7.28938998899702,7.12559819524821,7.28938998899702,1884251.90869639,0.0,1.0
1998-08-04,51.94,54.63,51.94,54.56,307000,6.80587661385053,7.15835655399797,6.80587661385053,7.14918421354804,2342913.47091856,0.0,1.0
1998-08-05,52.38,52.81,51.5,51.69,191200,6.86353132525011,6.9198757022997,6.74822190245095,6.77311825510077,1459169.56234407,0.0,1.0
1998-08-06,52.44,52.69,51.56,52.44,320600,6.87139333135006,6.90415169009982,6.7560839085509,6.87139333135006,2446703.77451625,0.0,1.0
1998-08-07,52.13,52.69,51.75,52.44,154900,6.83077296650035,6.90415169009982,6.78098026120071,6.87139333135006,1182141.03141787,0.0,1.0
1998-08-10,51.31,52.13,50.63,52.13,275600,6.72332554980113,6.83077296650035,6.63422281400178,6.83077296650035,2103279.97584741,0.0,1.0
1998-08-11,50.25,51.31,49.75,51.31,272400,6.58443010870214,6.72332554980113,6.51891339120262,6.72332554980113,2078858.72794207,0.0,1.0
1998-08-12,50.56,50.88,49.88,50.25,180500,6.62505047355185,6.66698117275154,6.5359477377525,6.58443010870214,1377511.01466059,0.0,1.0
1998-08-13,50.75,52.25,50.06,50.81,83800,6.64994682620167,6.84649697870024,6.55953375605232,6.65780883230161,639531.429521092,0.0,1.0
1998-08-14,50.19,50.81,50.06,50.75,116800,6.5765681026022,6.65780883230161,6.55953375605232,6.64994682620167,891375.548544911,0.0,1.0
1998-08-17,50.0,50.44,49.31,50.06,148800,6.55167174995238,6.60932646135196,6.46125867980304,6.55953375605232,1135588.02759831,0.0,1.0
1998-08-18,49.88,50.19,49.5,49.88,124100,6.5359477377525,6.5765681026022,6.48615503245286,6.5359477377525,947086.520328967,0.0,1.0
1998-08-19,49.94,50.13,49.06,50.0,133900,6.54380974385244,6.56870609650226,6.42850032105328,6.55167174995238,1021876.59203907,0.0,1.0
1998-08-20,49.0,50.0,49.0,50.0,72600,6.42063831495333,6.55167174995238,6.42063831495333,6.55167174995238,554057.061852402,0.0,1.0
1998-08-21,47.56,48.81,47.56,48.75,151700,6.23195016855471,6.39574196230351,6.23195016855471,6.38787995620357,1157719.78351252,0.0,1.0
1998-08-24,47.94,48.63,47.44,47.44,120200,6.28174287385434,6.37215594400369,6.21622615635482,6.21622615635482,917323.124444335,0.0,1.0
1998-08-25,46.25,48.19,46.19,47.94,152400,6.06029636870595,6.3145012326041,6.05243436260601,6.28174287385434,1163061.93149182,0.0,1.0
1998-08-26,43.94,46.0,43.31,46.0,357900,5.75760913385815,6.02753800995619,5.67505806980875,6.02753800995619,2731363.94541287,0.0,1.0
1998-08-27,43.0,44.0,41.25,44.0,267400,5.63443770495905,5.7654711399581,5.40512919371071,5.7654711399581,2040700.52808997,0.0,1.0
1998-08-28,41.38,43.0,40.88,42.69,224300,5.45819773488533,5.67188261479142,5.39224561145752,5.63099229826618,1700475.95393592,0.275,1.0
1998-08-31,40.69,42.19,40.56,41.31,192900,5.36718380455495,5.56504017483838,5.35003625246372,5.44896443760544,1462424.48289897,0.0,1.0
1998-09-01,43.88,43.88,40.5,40.69,307800,5.78795835202436,5.78795835202436,5.34212199765239,5.36718380455495,2333510.91672526,0.0,1.0
1998-09-02,42.81,44.13,42.56,44.13,203600,5.64682080788886,5.82093441373827,5.61384474617495,5.82093441373827,1543543.93322048,0.0,1.0
1998-09-03,44.63,44.63,42.44,42.94,301500,5.88688653716608,5.88688653716608,5.59801623655228,5.66396835998009,2285748.99737708,0.0,1.0
1998-09-04,43.19,45.19,42.13,44.5,457400,5.69694442169399,5.96075291540522,5.55712592002704,5.86973898507485,3467666.9698185,0.0,1.0
1998-09-08,44.63,44.75,43.0,43.0,204300,5.88688653716608,5.90271504678875,5.67188261479142,5.67188261479142,1548850.81314805,0.0,1.0
1998-09-09,44.63,45.0,43.63,44.63,428400,5.88688653716608,5.93569110850265,5.75498229031046,5.88688653716608,3247810.51567609,0.0,1.0
1998-09-10,42.63,44.13,41.69,44.13,171000,5.62307804345485,5.82093441373827,5.49908805141057,5.82093441373827,1296394.95373625,0.0,1.0
1998-09-11,42.5,42.5,40.5,41.5,176000,5.60593049136362,5.60593049136362,5.34212199765239,5.474026244508,1334301.23893322,0.0,1.0
1998-09-14,42.75,43.44,42.44,42.75,193500,5.63890655307752,5.72992048340789,5.59801623655228,5.63890655307752,1466973.2371226,0.0,1.0
1998-09-15,35.25,38.0,34.13,38.0,1281700,4.64962470166041,5.01236138051335,4.50189194518212,5.01236138051335,9716897.1473904,0.0,1.0
1998-09-16,36.0,36.44,35.0,35.88,1097200,4.74855288680212,4.80659075541859,4.61664863994651,4.73272437717945,8318155.22362234,0.0,1.0
1998-09-17,34.25,35.44,33.5,35.25,738900,4.5177204548048,4.67468650856298,4.41879226966309,4.64962470166041,5601790.82640771,0.0,1.0
1998-09-18,32.56,34.5,32.0,34.25,468400,4.29480227761881,4.5506965165187,4.22093589937966,4.5177204548048,3551060.79725182,0.0,1.0
1998-09-21,31.75,32.13,30.12,32.0,463300,4.18795983766576,4.23808345147089,3.97295591529111,4.22093589937966,3512396.38635092,0.0,1.0
1998-09-22,31.69,32.0,31.12,32.0,309900,4.18004558285442,4.22093589937966,4.10486016214672,4.22093589937966,2349431.55650799,0.0,1.0
1998-09-23,31.44,31.69,31.0,31.69,286800,4.14706952114052,4.18004558285442,4.08903165252405,4.18004558285442,2174304.518898,0.0,1.0
1998-09-24,30.25,31.0,30.06,31.0,555900,3.99010346738234,4.08903165252405,3.96504166047977,4.08903165252405,4214420.78819874,0.0,1.0
1998-09-25,31.37,31.75,30.0,30.0,992100,4.13783622386063,4.18795983766576,3.95712740566844,3.95712740566844,7521365.1087821,0.0,1.0
1998-09-28,32.56,32.75,31.56,31.62,239700,4.29480227761881,4.31986408452138,4.16289803076319,4.17081228557453,1817227.31234258,0.0,1.0
1998-09-29,33.0,33.06,32.25,32.56,283800,4.35284014623528,4.36075440104662,4.25391196109357,4.29480227761881,2151560.74777982,0.0,1.0
1998-09-30,29.75,32.63,29.62,32.56,470400,3.92415134395453,4.3040355748987,3.9070037918633,4.29480227761881,3566223.31133061,0.0,1.0
1998-10-01,30.5,30.69,29.19,29.5,370200,4.02307952909624,4.04814133599881,3.85028496571539,3.89117528224063,2806581.3559834,0.0,1.0
1998-10-02,30.37,31.37,30.31,30.75,380700,4.00593197700501,4.13783622386063,3.99801772219368,4.05605559081015,2886184.55489703,0.0,1.0
1998-10-05,30.37,30.37,29.37,30.31,504000,4.00593197700501,4.00593197700501,3.8740277301494,3.99801772219368,3820953.54785423,0.0,1.0
1998-10-06,29.25,30.94,29.25,30.37,226900,3.85819922052672,4.08111739771271,3.85819922052672,4.00593197700501,1720187.22223834,0.0,1.0
1998-10-07,29.37,30.5,29.25,29.75,252100,3.8740277301494,4.02307952909624,3.85819922052672,3.92415134395453,1911234.89963105,0.0,1.0
1998-10-08,28.94,29.44,28.5,29.0,272400,3.81730890400148,3.88326102742929,3.75927103538501,3.82522315881282,2065134.41753074,0.0,1.0
1998-10-09,29.19,29.44,28.31,28.94,268900,3.85028496571539,3.88326102742929,3.73420922848245,3.81730890400148,2038600.01789286,0.0,1.0
1998-10-12,30.56,30.56,29.75,29.75,176700,4.03099378390758,4.03099378390758,3.92415134395453,3.92415134395453,1339608.1188608,0.0,1.0
1998-10-13,31.69,31.69,30.25,30.81,226300,4.18004558285442,4.18004558285442,3.99010346738234,4.06396984562148,1715638.46801471,0.0,1.0
1998-10-14,32.81,33.06,32.13,32.13,501300,4.32777833933271,4.36075440104662,4.23808345147089,4.23808345147089,3800484.15384787,0.0,1.0
1998-10-15,32.5,32.56,30.81,32.0,195600,4.28688802280747,4.29480227761881,4.06396984562148,4.22093589937966,1482893.87690533,0.0,1.0
1998-10-16,34.5,34.5,33.38,33.5,229100,4.5506965165187,4.5506965165187,4.40296376004041,4.41879226966309,1736865.98772501,0.0,1.0
1998-10-19,34.75,36.06,34.25,34.5,360700,4.5836725782326,4.75646714161346,4.5177204548048,4.5506965165187,2734559.41410917,0.0,1.0
1998-10-20,33.94,34.75,33.25,34.5,309600,4.47683013827956,4.5836725782326,4.38581620794918,4.5506965165187,2347157.17939617,0.0,1.0
1998-10-21,34.06,34.31,32.5,33.88,225800,4.49265864790223,4.52563470961613,4.28688802280747,4.46891588346822,1711847.83949501,0.0,1.0
1998-10-22,34.13,34.69,33.0,33.94,152400,4.50189194518212,4.57575832342127,4.35284014623528,4.47683013827956,1155383.57280354,0.0,1.0
1998-10-23,33.0,34.88,33.0,34.25,165500,4.35284014623528,4.60082013032383,4.35284014623528,4.5177204548048,1254698.04001959,0.0,1.0
1998-10-26,33.88,34.19,32.75,32.88,109900,4.46891588346822,4.50980619999346,4.31986408452138,4.33701163661261,833180.148629324,0.0,1.0
1998-10-27,33.5,34.44,33.13,33.94,108400,4.41879226966309,4.54278226170736,4.36998769832651,4.47683013827956,821808.263070234,0.0,1.0
1998-10-28,32.06,33.75,31.56,33.63,194300,4.228850154191,4.45176833137699,4.16289803076319,4.43593982175432,1473038.24275412,0.0,1.0
1998-10-29,31.81,32.19,31.25,32.13,251500,4.1958740924771,4.24599770628223,4.12200771423795,4.23808345147089,1906686.14540742,0.0,1.0
1998-10-30,34.13,34.13,31.5,32.06,378200,4.50189194518212,4.50189194518212,4.15498377595186,4.228850154191,2867231.41229855,0.0,1.0
1998-11-02,35.81,35.88,33.56,34.75,433900,4.72349107989956,4.73272437717945,4.42670652447442,4.5836725782326,3289507.42939275,0.0,1.0
1998-11-03,36.5,37.0,35.0,35.63,408700,4.81450501022993,4.88045713365774,4.61664863994651,4.69974831546555,3098459.75200004,0.0,1.0
1998-11-04,36.75,37.63,36.06,37.38,213600,4.84748107194383,4.96355680917677,4.75646714161346,4.93058074746287,1619356.50361441,0.0,1.0
1998-11-05,36.63,37.0,36.13,36.75,143900,4.83165256232116,4.88045713365774,4.76570043889335,4.84748107194383,1090942.8879687,0.0,1.0
1998-11-06,37.25,37.38,36.31,36.63,228600,4.91343319537164,4.93058074746287,4.78944320332736,4.83165256232116,1733075.35920531,0.0,1.0
1998-11-09,37.13,37.44,36.88,37.25,187900,4.89760468574897,4.93849500227421,4.86462862403506,4.91343319537164,1424518.197702,0.0,1.0
1998-11-10,36.75,37.06,36.5,37.0,158700,4.84748107194383,4.88837138846907,4.81450501022993,4.88045713365774,1203145.49215172,0.0,1.0
1998-11-11,36.94,37.31,36.5,37.0,140700,4.8725428788464,4.92134745018298,4.81450501022993,4.88045713365774,1066682.86544264,0.0,1.0
1998-11-12,36.94,37.19,36.38,36.69,88800,4.8725428788464,4.9055189405603,4.79867650060726,4.8395668171325,673215.625098126,0.0,1.0
1998-11-13,37.06,37.19,36.63,36.81,104200,4.88837138846907,4.9055189405603,4.83165256232116,4.85539532675517,789966.983504783,0.0,1.0
1998-11-16,37.88,37.94,36.75,37.06,159400,4.99653287089068,5.00444712570201,4.84748107194383,4.88837138846907,1208452.37207929,0.0,1.0
1998-11-17,38.5,38.88,37.38,37.88,246900,5.07831350394116,5.12843711774629,4.93058074746287,4.99653287089068,1871812.36302621,0.0,1.0
1998-11-18,39.44,39.44,38.44,38.5,298200,5.20230349598544,5.20230349598544,5.07039924912982,5.07831350394116,2260730.84914708,0.0,1.0
1998-11-19,39.31,40.88,39.06,39.44,427100,5.18515594389421,5.39224561145752,5.1521798821803,5.20230349598544,3237954.88152488,0.0,1.0
1998-11-20,40.06,40.88,39.38,40.75,160200,5.28408412903592,5.39224561145752,5.1943892411741,5.37509805936629,1214517.37771081,0.0,1.0
1998-11-23,38.56,40.13,38.38,40.06,256300,5.0862277587525,5.29331742631581,5.06248499431848,5.28408412903592,1943076.1791965,0.0,1.0
1998-11-24,38.69,39.38,38.13,38.5,301200,5.10337531084372,5.1943892411741,5.02950893260458,5.07831350394116,2283474.62026527,0.0,1.0
1998-11-25,38.19,38.69,37.94,38.69,267800,5.03742318741592,5.10337531084372,5.00444712570201,5.10337531084372,2030260.63514953,0.0,1.0
1998-11-27,37.38,38.38,37.38,37.88,46600,4.96685441534816,5.09972906530397,4.96685441534816,5.03329174032607,350706.47422588,0.275,1.0
1998-11-30,37.13,37.88,37.0,37.63,158900,4.93363575285921,5.03329174032607,4.91636204836496,5.00007307783712,1195863.92177022,0.0,1.0
1998-12-01,37.81,38.06,37.13,37.44,112500,5.02399051482916,5.05720917731811,4.93363575285921,4.97482689434551,846662.625545312,0.0,1.0
1998-12-02,37.5,37.56,36.81,37.56,92100,4.98279937334286,4.99077185234021,4.89111586487335,4.99077185234021,693134.469446429,0.0,1.0
1998-12-03,36.06,37.38,35.88,37.25,152500,4.7914598774065,4.96685441534816,4.76754244041445,4.94958071085391,1147698.2257392,0.0,1.0
1998-12-04,35.5,36.5,35.31,36.25,187000,4.71705007343124,4.84992472338705,4.69180388993964,4.8167060608981,1407341.43090643,0.0,1.0
1998-12-07,35.88,35.94,34.88,35.44,194500,4.76754244041445,4.7755149194118,4.63466779045864,4.70907759443389,1463785.60594278,0.0,1.0
1998-12-08,35.69,35.81,35.0,35.81,193500,4.74229625692285,4.75824121491754,4.65061274845334,4.75824121491754,1456259.71593793,0.0,1.0
1998-12-09,35.69,36.44,35.5,35.56,82200,4.74229625692285,4.8419522443897,4.71705007343124,4.72502255242859,618628.15839844,0.0,1.0
1998-12-10,35.31,36.19,35.25,35.63,109400,4.69180388993964,4.80873358190075,4.68383141094229,4.7343237779255,823332.366530285,0.0,1.0
1998-12-11,35.38,35.5,34.75,35.06,86500,4.70110511543654,4.71705007343124,4.61739408596438,4.65858522745069,650989.485419285,0.0,1.0
1998-12-14,34.63,35.5,34.25,35.13,292300,4.60144912796969,4.71705007343124,4.55095676098648,4.66788645294759,2199817.64841684,0.0,1.0
1998-12-15,34.5,34.63,33.25,34.63,221500,4.58417542347543,4.60144912796969,4.41808211103067,4.60144912796969,1666984.63607366,0.0,1.0
1998-12-16,33.56,34.0,33.06,34.0,115100,4.45927325251697,4.51773809849753,4.39283592753907,4.51773809849753,866229.939557915,0.0,1.0
1998-12-17,34.0,34.44,33.56,33.63,123300,4.51773809849753,4.57620294447808,4.45927325251697,4.46857447801388,927942.237597661,0.0,1.0
1998-12-18,34.06,34.5,34.0,34.06,187400,4.52571057749488,4.58417542347543,4.51773809849753,4.52571057749488,1410351.78690837,0.0,1.0
1998-12-21,33.63,35.25,33.5,34.69,112600,4.46857447801388,4.68383141094229,4.45130077351962,4.60942160696704,847415.214545796,0.0,1.0
1998-12-22,32.31,33.63,31.69,33.56,209600,4.29317994007221,4.46857447801388,4.21079765709961,4.45927325251697,1577426.54501598,0.0,1.0
1998-12-23,34.44,34.81,32.56,32.56,158300,4.57620294447808,4.62536656496173,4.32639860256116,4.32639860256116,1191348.38776731,0.0,1.0
1998-12-24,34.06,34.5,33.94,34.38,42000,4.52571057749488,4.58417542347543,4.50976561950018,4.56823046548073,316087.380203583,0.0,1.0
1998-12-28,33.94,34.5,33.94,34.06,155100,4.50976561950018,4.58417542347543,4.50976561950018,4.52571057749488,1167265.5397518,0.0,1.0
1998-12-29,34.38,34.5,34.0,34.06,118800,4.56823046548073,4.58417542347543,4.51773809849753,4.52571057749488,894075.73257585,0.0,1.0
1998-12-30,34.94,35.13,34.0,34.19,331100,4.64264026945599,4.66788645294759,4.51773809849753,4.54298428198913,2491822.18060491,0.0,1.0
1998-12-31,35.5,35.69,34.56,34.69,175700,4.71705007343124,4.74229625692285,4.59214790247278,4.60942160696704,1322298.87385166,0.0,1.0
1999-01-04,36.19,36.81,35.5,35.5,271900,4.80873358190075,4.89111586487335,4.71705007343124,4.71705007343124,2046289.49231796,0.0,1.0
1999-01-05,35.63,36.31,34.56,36.13,192400,4.7343237779255,4.82467853989545,4.59214790247278,4.8007611029034,1447981.2369326,0.0,1.0
1999-01-06,36.94,36.94,35.56,35.63,132800,4.90838956936761,4.90838956936761,4.72502255242859,4.7343237779255,999438.19264371,0.0,1.0
1999-01-07,36.75,38.31,36.38,36.75,155800,4.883143385876,5.09042783980707,4.83397976539235,4.883143385876,1172533.6627552,0.0,1.0
1999-01-08,37.88,38.5,36.81,36.94,249200,5.03329174032607,5.11567402329867,4.89111586487335,4.90838956936761,1875451.78920793,0.0,1.0
1999-01-11,37.81,38.25,37.31,37.88,77400,5.02399051482916,5.08245536080972,4.95755318985126,5.03329174032607,582503.886375175,0.0,1.0
1999-01-12,36.63,38.13,36.5,37.56,135800,4.86719842788131,5.06651040281502,4.84992472338705,4.99077185234021,1022015.86265825,0.0,1.0
1999-01-13,36.0,36.44,35.56,36.38,105100,4.78348739840915,4.8419522443897,4.72502255242859,4.83397976539235,790971.039509442,0.0,1.0
1999-01-14,35.25,35.94,35.06,35.94,132200,4.68383141094229,4.7755149194118,4.65858522745069,4.7755149194118,994922.658640802,0.0,1.0
1999-01-15,36.0,36.31,35.44,35.5,137400,4.78348739840915,4.82467853989545,4.70907759443389,4.71705007343124,1034057.28666601,0.0,1.0
1999-01-19,36.75,36.75,35.88,36.0,74200,4.883143385876,4.883143385876,4.76754244041445,4.78348739840915,558421.038359664,0.0,1.0
1999-01-20,37.0,37.75,36.63,36.75,128000,4.91636204836496,5.01601803583181,4.86719842788131,4.883143385876,963313.920620443,0.0,1.0
1999-01-21,38.06,38.75,37.5,37.63,231100,5.05720917731811,5.14889268578762,4.98279937334286,5.00007307783712,1739233.18012019,0.0,1.0
1999-01-22,36.38,38.13,36.38,37.94,257800,4.83397976539235,5.06651040281502,4.83397976539235,5.04126421932342,1940174.44324961,0.0,1.0
1999-01-25,35.63,36.44,35.31,36.44,119500,4.7343237779255,4.8419522443897,4.69180388993964,4.8419522443897,899343.855579242,0.0,1.0
1999-01-26,36.13,37.44,35.63,37.38,166400,4.8007611029034,4.97482689434551,4.7343237779255,4.96685441534816,1252308.09680658,0.0,1.0
1999-01-27,36.13,36.5,35.75,36.5,101700,4.8007611029034,4.84992472338705,4.75026873592019,4.84992472338705,765383.013492962,0.0,1.0
1999-01-28,36.94,37.38,36.56,37.38,114100,4.90838956936761,4.96685441534816,4.8578972023844,4.96685441534816,858704.049553067,0.0,1.0
1999-01-29,38.0,38.0,37.06,37.44,185000,5.04923669832077,5.04923669832077,4.9243345273623,4.97482689434551,1392289.65089673,0.0,1.0
1999-02-01,38.69,39.0,38.06,38.25,314900,5.14092020679027,5.18211134827658,5.05720917731811,5.08245536080972,2369902.76252639,0.0,1.0
1999-02-02,39.81,40.0,38.69,38.69,365800,5.28973981474078,5.31498599823238,5.14092020679027,5.14092020679027,2752970.56377311,0.0,1.0
1999-02-03,40.25,40.5,39.63,39.69,249100,5.34820466072134,5.38142332321029,5.26582237774874,5.27379485674608,1874699.20020744,0.0,1.0
1999-02-04,40.38,40.63,39.38,40.25,147300,5.36547836521559,5.39869702770454,5.23260371525978,5.34820466072134,1108563.597714,0.0,1.0
1999-02-05,40.88,41.38,39.88,40.5,180900,5.4319156901935,5.4983530151714,5.29904104023769,5.38142332321029,1361433.50187686,0.0,1.0
1999-02-08,42.5,43.38,40.63,41.13,270200,5.64717262312191,5.76410231508302,5.39869702770454,5.46513435268245,2033495.47930972,0.0,1.0
1999-02-09,39.81,42.75,39.63,42.5,238400,5.28973981474078,5.68039128561086,5.26582237774874,5.64717262312191,1794172.17715558,0.0,1.0
1999-02-10,39.63,40.5,39.63,40.25,125800,5.26582237774874,5.38142332321029,5.26582237774874,5.34820466072134,946756.962609779,0.0,1.0
1999-02-11,41.19,41.38,39.75,39.75,155300,5.4731068316798,5.4983530151714,5.28176733574343,5.28176733574343,1168770.71775277,0.0,1.0
1999-02-12,39.0,41.81,39.0,41.19,113000,5.18211134827658,5.5554891146524,5.18211134827658,5.4731068316798,850425.570547735,0.0,1.0
1999-02-16,40.19,40.25,39.38,39.38,277500,5.34023218172399,5.34820466072134,5.23260371525978,5.23260371525978,2088434.4763451,0.0,1.0
1999-02-17,40.25,41.0,40.19,40.44,150200,5.34820466072134,5.44786064818819,5.34023218172399,5.37345084421294,1130388.67872805,0.0,1.0
1999-02-18,40.31,40.75,40.06,40.25,127000,5.35617713971869,5.41464198569924,5.32295847722973,5.34820466072134,955788.030615596,0.0,1.0
1999-02-19,41.0,41.19,40.31,40.38,105200,5.44786064818819,5.4731068316798,5.35617713971869,5.36547836521559,791723.628509928,0.0,1.0
1999-02-22,42.44,42.5,40.94,40.94,103800,5.63920014412456,5.64717262312191,5.43988816919085,5.43988816919085,781187.382503141,0.0,1.0
1999-02-23,42.38,42.94,41.75,42.5,211800,5.63122766512721,5.70563746910246,5.54751663565505,5.64717262312191,1593983.50302664,0.0,1.0
1999-02-24,41.75,42.94,41.75,42.56,92600,5.54751663565505,5.70563746910246,5.54751663565505,5.65514510211926,696897.414448852,0.0,1.0
1999-02-25,41.19,41.5,41.06,41.5,85000,5.50964736041765,5.55111350952494,5.49225833014684,5.55111350952494,635458.092137244,0.275,1.0
1999-02-26,41.0,41.38,39.56,41.19,136700,5.48423262386801,5.53506209696728,5.29161567317606,5.50964736041765,1021966.13170778,0.0,1.0
1999-03-01,41.75,41.81,41.0,41.44,101200,5.5845539523534,5.59257965863224,5.48423262386801,5.54308780324611,756568.928521049,0.0,1.0
1999-03-02,40.94,42.5,40.63,41.75,143200,5.47620691758918,5.68487528083879,5.43474076848189,5.5845539523534,1070559.98581239,0.0,1.0
1999-03-03,40.56,42.13,40.13,41.44,129200,5.42537744448992,5.63538342545267,5.36785988282496,5.54308780324611,965896.300048611,0.0,1.0
1999-03-04,41.13,41.69,40.63,40.75,105200,5.50162165413881,5.57652824607457,5.43474076848189,5.45079218103955,786472.838739272,0.0,1.0
1999-03-05,41.44,41.69,40.88,41.69,133200,5.54308780324611,5.57652824607457,5.46818121131035,5.57652824607457,995800.210266834,0.0,1.0
1999-03-08,40.63,41.5,40.0,41.5,248400,5.43474076848189,5.55111350952494,5.35047085255416,5.55111350952494,1857032.82455166,0.0,1.0
1999-03-09,40.25,40.69,40.19,40.63,112800,5.38391129538262,5.44276647476072,5.37588558910379,5.43474076848189,843290.268153896,0.0,1.0
1999-03-10,40.56,40.69,40.06,40.25,62300,5.42537744448992,5.44276647476072,5.35849655883299,5.38391129538262,465753.401648827,0.0,1.0
1999-03-11,40.94,40.94,40.31,40.31,76700,5.47620691758918,5.47620691758918,5.39193700166145,5.39193700166145,573407.478434431,0.0,1.0
1999-03-12,39.0,40.69,38.63,40.69,190400,5.2167090812403,5.44276647476072,5.16721722585418,5.44276647476072,1423426.12638743,0.0,1.0
1999-03-15,39.63,39.69,38.5,38.75,253100,5.30097899716803,5.30900470344686,5.14982819558338,5.18326863841184,1892169.91905808,0.0,1.0
1999-03-16,39.19,39.88,38.38,39.88,63900,5.24212381778994,5.3344194399965,5.13377678302572,5.3344194399965,477714.965736116,0.0,1.0
1999-03-17,39.5,40.5,39.31,39.31,172200,5.28358996689723,5.41735173821109,5.2581752303476,5.2581752303476,1287363.33489451,0.0,1.0
1999-03-18,39.38,39.63,39.25,39.63,119100,5.26753855433957,5.30097899716803,5.25014952406877,5.30097899716803,890388.926747597,0.0,1.0
1999-03-19,39.31,39.5,39.13,39.38,80300,5.2581752303476,5.28358996689723,5.23409811151111,5.26753855433957,600320.997630832,0.0,1.0
1999-03-22,38.0,39.31,37.75,39.31,98900,5.08294730992645,5.2581752303476,5.04950686709799,5.2581752303476,739374.18014557,0.0,1.0
1999-03-23,37.44,38.38,37.19,38.38,159100,5.00804071799069,5.13377678302572,4.97460027516223,5.13377678302572,1189428.02892983,0.0,1.0
1999-03-24,36.69,37.69,36.44,37.69,76900,4.9077193895053,5.04148116081916,4.87427894667684,5.04148116081916,574902.673945342,0.0,1.0
1999-03-25,37.0,37.69,36.56,36.94,125900,4.9491855386126,5.04148116081916,4.8903303592345,4.94115983233377,941225.574118576,0.0,1.0
1999-03-26,37.5,37.63,36.75,37.06,108200,5.01606642426952,5.03345545454033,4.91574509578413,4.95721124489143,808900.77140294,0.0,1.0
1999-03-29,37.94,38.25,37.5,37.5,66300,5.07492160364762,5.11638775275491,5.01606642426952,5.01606642426952,495657.31186705,0.0,1.0
1999-03-30,37.81,38.0,37.56,37.75,140900,5.05753257337682,5.08294730992645,5.02409213054836,5.04950686709799,1053365.23743691,0.0,1.0
1999-03-31,35.56,37.94,35.31,37.56,121000,4.75656858792065,5.07492160364762,4.72312814509218,5.02409213054836,904593.284101253,0.0,1.0
1999-04-01,36.31,36.75,35.88,35.88,90400,4.85688991640604,4.91574509578413,4.79937235474108,4.79937235474108,675828.370931845,0.0,1.0
1999-04-05,37.5,37.5,36.13,36.56,215100,5.01606642426952,5.01606642426952,4.83281279756954,4.8903303592345,1608082.77198496,0.0,1.0
1999-04-06,38.75,39.75,37.0,37.75,394600,5.18326863841184,5.3170304097257,4.9491855386126,5.04950686709799,2950020.74302772,0.0,1.0
1999-04-07,38.0,38.63,36.69,38.5,302400,5.08294730992645,5.16721722585418,4.9077193895053,5.14982819558338,2260735.61249768,0.0,1.0
1999-04-08,37.38,38.19,37.06,37.88,179200,5.00001501171186,5.10836204647608,4.95721124489143,5.06689589736879,1339695.1777764,0.0,1.0
1999-04-09,37.44,37.88,37.25,37.56,107600,5.00804071799069,5.06689589736879,4.98262598144106,5.02409213054836,804415.184870206,0.0,1.0
1999-04-12,38.19,38.38,37.22,37.44,215200,5.10836204647608,5.13377678302572,4.97861312830165,5.00804071799069,1608830.36974041,0.0,1.0
1999-04-13,39.5,39.75,38.0,38.19,244800,5.28358996689723,5.3170304097257,5.08294730992645,5.10836204647608,1830119.30535526,0.0,1.0
1999-04-14,42.5,42.94,39.63,39.63,379700,5.68487528083879,5.74373046021689,5.30097899716803,5.30097899716803,2838628.67746484,0.0,1.0
1999-04-15,48.0,48.0,42.88,43.5,821800,6.42056502306499,6.42056502306499,5.73570475393806,5.81863705215265,6143758.35433397,0.0,1.0
1999-04-16,47.88,48.25,46.63,46.75,344400,6.40451361050733,6.45400546589345,6.23731139636501,6.25336280892267,2574726.66978902,0.0,1.0
1999-04-19,49.13,49.69,47.75,47.88,533000,6.57171582464965,6.6466224165854,6.38712458023653,6.40451361050733,3984696.03657825,0.0,1.0
1999-04-20,49.88,50.69,48.25,49.13,817100,6.67203715313504,6.78038418789926,6.45400546589345,6.57171582464965,6108621.25982755,0.0,1.0
1999-04-21,50.13,50.25,48.31,49.88,314100,6.7054775959635,6.72152900852116,6.46203117217229,6.67203715313504,2348204.54988598,0.0,1.0
1999-04-22,53.13,54.88,49.88,50.0,599400,7.10676290990506,7.34084600970431,6.67203715313504,6.6880885656927,4481100.94620076,0.0,1.0
1999-04-23,53.38,53.38,51.63,52.75,461000,7.14020335273353,7.14020335273353,6.90612025293428,7.0559334368058,3446425.65265023,0.0,1.0
1999-04-26,50.38,53.25,50.38,53.25,225500,6.73891803879196,7.12281432246272,6.73891803879196,7.12281432246272,1685832.93855234,0.0,1.0
1999-04-27,51.06,51.5,50.13,50.13,118900,6.82987604328538,6.88873122266348,6.7054775959635,6.7054775959635,888893.731236687,0.0,1.0
1999-04-28,51.56,52.88,50.38,50.94,230400,6.89675692894231,7.0733224670766,6.73891803879196,6.81382463072772,1722465.22856966,0.0,1.0
1999-04-29,53.56,54.5,52.63,52.81,329700,7.16428047157002,7.29001653660504,7.03988202424814,7.06395914308463,2464829.79973705,0.0,1.0
1999-04-30,53.5,53.56,51.94,53.31,231500,7.15625476529119,7.16428047157002,6.94758640204158,7.13084002874156,1730688.80387967,0.0,1.0
1999-05-03,53.56,53.63,52.19,53.13,146200,7.16428047157002,7.17364379556199,6.98102684487004,7.10676290990506,1092987.91847606,0.0,1.0
1999-05-04,54.75,55.5,53.44,53.56,215800,7.32345697943351,7.4237783079189,7.14822905901236,7.16428047157002,1613315.95627314,0.0,1.0
1999-05-05,54.25,54.75,53.44,54.75,186600,7.25657609377658,7.32345697943351,7.14822905901236,7.32345697943351,1395017.41168011,0.0,1.0
1999-05-06,53.31,53.81,52.44,53.81,143400,7.13084002874156,7.19772091439848,7.0144672876985,7.19772091439848,1072055.1813233,0.0,1.0
1999-05-07,53.06,54.5,52.44,53.38,102700,7.09739958591309,7.29001653660504,7.0144672876985,7.14020335273353,767782.894852882,0.0,1.0
1999-05-10,53.31,53.88,52.88,53.31,82200,7.13084002874156,7.20708423839045,7.0733224670766,7.13084002874156,614525.354984488,0.0,1.0
1999-05-11,54.69,54.75,53.5,53.88,91300,7.31543127315467,7.32345697943351,7.15625476529119,7.20708423839045,682556.750730946,0.0,1.0
1999-05-12,53.75,54.44,53.31,54.44,76000,7.18969520811965,7.28199083032621,7.13084002874156,7.28199083032621,568174.294146242,0.0,1.0
1999-05-13,52.94,54.38,52.94,53.94,117900,7.08134817335543,7.27396512404738,7.08134817335543,7.21510994466928,881417.75368213,0.0,1.0
1999-05-14,52.06,52.75,51.56,52.69,96200,6.96363781459924,7.0559334368058,6.89675692894231,7.04790773052697,719189.040748269,0.0,1.0
1999-05-17,50.81,53.5,50.81,51.81,142600,6.79643560045692,7.15625476529119,6.79643560045692,6.93019737177077,1066074.39927966,0.0,1.0
1999-05-18,50.69,51.5,50.0,51.06,183300,6.78038418789926,6.88873122266348,6.6880885656927,6.82987604328538,1370346.68575008,0.0,1.0
1999-05-19,50.44,50.88,50.19,50.69,180100,6.74694374507079,6.80579892444889,6.71350330224233,6.78038418789926,1346423.5575755,0.0,1.0
1999-05-20,51.19,51.38,50.19,50.19,225400,6.84726507355619,6.87267981010582,6.71350330224233,6.71350330224233,1685085.34079688,0.0,1.0
1999-05-21,51.56,51.69,49.0,51.13,288200,6.89675692894231,6.91414595921311,6.55432679437885,6.83923936727735,2154576.73122299,0.0,1.0
1999-05-24,49.88,51.56,49.69,51.56,212700,6.67203715313504,6.89675692894231,6.6466224165854,6.89675692894231,1590140.42585402,0.0,1.0
1999-05-25,50.44,51.0,50.0,50.0,95800,6.74694374507079,6.82185033700655,6.6880885656927,6.6880885656927,716198.649726447,0.0,1.0
1999-05-26,51.63,51.75,50.0,50.69,150400,6.90612025293428,6.92217166549194,6.6880885656927,6.78038418789926,1124387.02420519,0.0,1.0
1999-05-27,50.31,51.0,49.56,50.81,201700,6.7663392019113,6.85913932215219,6.6654695059973,6.83358566585397,1499707.10855489,0.275,1.0
1999-05-28,50.63,51.31,50.13,50.31,113500,6.80937693883461,6.90083212979664,6.74213047489194,6.7663392019113,843910.544476847,0.0,1.0
1999-06-01,51.81,51.88,50.19,51.5,132500,6.96807859373931,6.97749309869128,6.75020005056506,6.92638578609485,985181.91315579,0.0,1.0
1999-06-02,52.38,52.5,51.81,52.06,93900,7.04473956263395,7.06087871398019,6.96807859373931,7.00170182571064,698177.974681726,0.0,1.0
1999-06-03,51.94,52.06,51.19,52.0,106900,6.9855626743644,7.00170182571064,6.8846929784504,6.99363225003752,794837.332198898,0.0,1.0
1999-06-04,52.69,53.38,51.88,51.88,104800,7.0864323702784,7.17923249051929,6.97749309869128,6.97749309869128,779223.128292278,0.0,1.0
1999-06-07,52.56,52.94,52.0,52.5,56300,7.06894828965331,7.12005560224974,6.99363225003752,7.06087871398019,418609.371401291,0.0,1.0
1999-06-08,50.84,52.38,49.69,52.0,298600,6.83762045369053,7.04473956263395,6.68295358662239,6.99363225003752,2220191.0888175,0.0,1.0
1999-06-09,51.19,51.31,50.19,50.56,122200,6.8846929784504,6.90083212979664,6.75020005056506,6.79996243388264,908597.960661415,0.0,1.0
1999-06-10,52.31,52.31,50.13,51.25,104800,7.03532505768198,7.03532505768198,6.74213047489194,6.89276255412352,779223.128292278,0.0,1.0
1999-06-11,50.5,52.81,50.25,52.81,100200,6.79189285820952,7.10257152162465,6.75826962623818,7.10257152162465,745020.586401586,0.0,1.0
1999-06-14,51.5,51.88,50.5,50.5,138700,6.92638578609485,6.97749309869128,6.79189285820952,6.79189285820952,1031280.99135629,0.0,1.0
1999-06-15,51.63,51.63,49.63,51.5,137400,6.94386986671995,6.94386986671995,6.67488401094927,6.92638578609485,1021615.05560457,0.0,1.0
1999-06-16,51.75,51.81,49.88,51.38,344500,6.96000901806619,6.96807859373931,6.70850724292061,6.91024663474861,2561472.97420505,0.0,1.0
1999-06-17,53.81,54.0,51.81,52.0,656700,7.23706444950998,7.2626181058082,6.96807859373931,6.99363225003752,4882784.62165591,0.0,1.0
1999-06-18,56.31,56.88,53.5,53.81,396700,7.57329676922333,7.64995773811797,7.19537164186553,7.23706444950998,2949597.47131247,0.0,1.0
1999-06-21,57.13,57.81,56.38,56.38,234100,7.6835809700893,7.77503616105133,7.5827112741753,7.5827112741753,1740611.96882846,0.0,1.0
1999-06-22,56.06,56.94,55.75,56.94,150200,7.53967353725199,7.65802731379109,7.49798072960754,7.65802731379109,1116787.34608302,0.0,1.0
1999-06-23,56.0,56.63,55.44,55.81,118800,7.53160396157887,7.61633450614663,7.45628792196308,7.50605030528066,883317.821003078,0.0,1.0
1999-06-24,58.13,59.19,56.0,56.0,339000,7.81807389797464,7.96063640153309,7.53160396157887,7.53160396157887,2520578.6306401,0.0,1.0
1999-06-25,57.94,58.19,57.44,58.13,166600,7.79252024167642,7.82614347364776,7.72527377773376,7.81807389797464,1238726.84325853,0.0,1.0
1999-06-28,56.88,58.63,56.88,58.19,132000,7.64995773811797,7.88532036191731,7.64995773811797,7.82614347364776,981464.245558975,0.0,1.0
1999-06-29,57.06,57.69,56.94,57.25,54800,7.67416646513733,7.75889700970509,7.65802731379109,7.69972012143554,407456.368610847,0.0,1.0
1999-06-30,57.13,57.5,56.13,57.06,138600,7.6835809700893,7.73334335340688,7.54908804220397,7.67416646513733,1030537.45783692,0.0,1.0
1999-07-01,55.25,56.5,54.75,56.38,237500,7.43073426566487,7.59885042552154,7.3634878017222,7.5827112741753,1765892.10848679,0.0,1.0
1999-07-02,55.56,55.88,55.25,55.38,116700,7.47242707330932,7.51546481023263,7.43073426566487,7.44821834628996,867703.617096459,0.0,1.0
1999-07-06,55.44,56.31,55.13,55.81,158300,7.45628792196308,7.57329676922333,7.41459511431863,7.50605030528066,1177013.56115141,0.0,1.0
1999-07-07,54.63,55.94,54.5,55.31,202500,7.34734865037596,7.52353438590575,7.32986456975086,7.43880384133799,1505655.37670979,0.0,1.0
1999-07-08,56.63,56.88,54.06,54.56,262500,7.61633450614663,7.64995773811797,7.27068768148132,7.33793414542399,1951775.48832751,0.0,1.0
1999-07-09,57.25,57.38,56.69,56.69,167700,7.69972012143554,7.71720420206064,7.62440408181975,7.62440408181975,1246905.71197152,0.0,1.0
1999-07-12,57.06,57.69,56.88,57.5,154500,7.67416646513733,7.75889700970509,7.64995773811797,7.73334335340688,1148759.28741562,0.0,1.0
1999-07-13,56.75,57.06,56.31,56.94,95400,7.63247365749287,7.67416646513733,7.57329676922333,7.65802731379109,709330.977472169,0.0,1.0
1999-07-14,56.94,57.0,55.81,56.63,50600,7.65802731379109,7.66609688946421,7.50605030528066,7.61633450614663,376227.960797607,0.0,1.0
1999-07-15,60.56,60.94,59.5,60.0,630300,8.14489171273601,8.19599902533244,8.00232920917755,8.06957567312022,4686491.77254411,0.0,1.0
1999-07-16,61.5,61.63,60.38,60.56,247500,8.27131506494822,8.28879914557332,8.12068298571665,8.14489171273601,1840245.46042308,0.0,1.0
1999-07-19,62.81,64.12,62.5,63.25,292300,8.44750080047802,8.62368653600781,8.40580799283356,8.50667768874756,2173348.47709764,0.0,1.0
1999-07-20,63.5,64.56,62.81,62.88,225100,8.5403009207189,8.68286342427736,8.44750080047802,8.45691530542999,1673693.9520858,0.0,1.0
1999-07-21,63.75,64.5,63.19,63.25,156900,8.57392415269023,8.67479384860424,8.49860811307444,8.50667768874756,1166604.09188033,0.0,1.0
1999-07-22,64.5,64.69,62.69,63.0,173200,8.67479384860424,8.70034750490245,8.43136164913177,8.47305445677623,1287800.05553647,0.0,1.0
1999-07-23,63.75,64.37,63.56,64.37,168500,8.57392415269023,8.65730976797914,8.54837049639202,8.65730976797914,1252853.98012642,0.0,1.0
1999-07-26,63.94,64.75,63.25,63.5,166900,8.59947780898845,8.70841708057557,8.50667768874756,8.5403009207189,1240957.44381661,0.0,1.0
1999-07-27,63.44,64.31,63.0,63.88,162100,8.53223134504578,8.64924019230602,8.47305445677623,8.59140823331533,1205267.8348872,0.0,1.0
1999-07-28,64.75,65.37,63.06,63.69,132800,8.70841708057557,8.79180269586448,8.48112403244935,8.56585457701711,987412.513713879,0.0,1.0
1999-07-29,64.37,65.19,64.25,64.81,172900,8.65730976797914,8.76759396884512,8.6411706166329,8.71648665624869,1285569.45497839,0.0,1.0
1999-07-30,64.69,65.69,64.5,64.62,124000,8.70034750490245,8.83484043278779,8.67479384860424,8.69093299995048,921981.564009947,0.0,1.0
1999-08-02,64.81,65.12,64.5,64.81,165200,8.71648665624869,8.75817946389314,8.67479384860424,8.71648665624869,1228317.37398745,0.0,1.0
1999-08-03,64.87,65.12,64.62,64.69,176300,8.72455623192181,8.75817946389314,8.69093299995048,8.70034750490245,1310849.59463672,0.0,1.0
1999-08-04,63.88,65.5,63.88,64.69,257300,8.59140823331533,8.80928677648957,8.59140823331533,8.70034750490245,1913111.74532064,0.0,1.0
1999-08-05,61.44,62.88,60.38,62.88,505500,8.2632454892751,8.45691530542999,8.12068298571665,8.45691530542999,3758561.94037926,0.0,1.0
1999-08-06,61.13,62.19,60.69,62.0,272400,8.22155268163065,8.36411518518911,8.1623757933611,8.33856152889089,2025385.30674443,0.0,1.0
1999-08-09,61.0,61.31,60.69,60.94,148200,8.20406860100556,8.24576140865001,8.1623757933611,8.19599902533244,1101916.67569576,0.0,1.0
1999-08-10,59.94,60.94,59.5,60.94,211800,8.0615060974471,8.19599902533244,8.00232920917755,8.19599902533244,1574803.99401054,0.0,1.0
1999-08-11,59.75,60.0,59.5,59.94,205700,8.03595244114888,8.06957567312022,8.00232920917755,8.0615060974471,1529448.4493294,0.0,1.0
1999-08-12,60.31,61.0,59.63,59.88,332600,8.11126848076467,8.20406860100556,8.01981328980264,8.05343652177398,2472992.48540088,0.0,1.0
1999-08-13,60.0,60.5,59.63,60.5,195500,8.06957567312022,8.13682213706289,8.01981328980264,8.13682213706289,1453608.03035439,0.0,1.0
1999-08-16,59.94,60.0,59.25,59.88,124200,8.0615060974471,8.06957567312022,7.96870597720622,8.05343652177398,923468.631048672,0.0,1.0
1999-08-17,60.56,61.0,59.5,59.88,184100,8.14489171273601,8.20406860100556,8.00232920917755,8.05343652177398,1368845.20914703,0.0,1.0
1999-08-18,60.5,60.56,59.69,60.56,113900,8.13682213706289,8.14489171273601,8.02788286547576,8.14489171273601,846884.678554298,0.0,1.0
1999-08-19,59.63,60.25,59.19,60.0,159600,8.01981328980264,8.10319890509155,7.96063640153309,8.06957567312022,1186679.49690313,0.0,1.0
1999-08-20,59.13,59.63,58.81,59.38,99500,7.95256682585998,8.01981328980264,7.90952908893667,7.98619005783131,739815.851766046,0.0,1.0
1999-08-23,60.25,60.25,59.13,59.19,194000,8.10319890509155,8.10319890509155,7.95256682585998,7.96063640153309,1442455.02756395,0.0,1.0
1999-08-24,60.63,61.0,60.0,60.0,149300,8.15430621768798,8.20406860100556,8.06957567312022,8.06957567312022,1110095.54440875,0.0,1.0
1999-08-25,61.0,61.25,60.69,60.69,127100,8.20406860100556,8.23769183297689,8.1623757933611,8.1623757933611,945031.103110195,0.0,1.0
1999-08-26,61.5,61.56,60.75,60.75,185300,8.27131506494822,8.27938464062134,8.17044536903422,8.17044536903422,1377767.61137938,0.0,1.0
1999-08-27,61.75,62.69,61.38,61.63,246800,8.30493829691956,8.43136164913177,8.25517591360198,8.28879914557332,1835040.72578754,0.0,1.0
1999-08-30,58.63,60.88,58.13,60.25,173000,7.92230591708578,8.22633437203108,7.85474403820904,8.14120640464639,1280307.79247301,0.275,1.0
1999-08-31,59.25,59.75,57.75,58.81,159400,8.00608264689292,8.07364452576966,7.80339701026272,7.9466281934814,1179659.31861387,0.0,1.0
1999-09-01,58.0,59.13,57.19,59.06,175600,7.83717794970109,7.98986779596251,7.72772770592078,7.98040913291977,1299549.4124755,0.0,1.0
1999-09-02,57.81,58.0,56.69,57.94,136400,7.81150443572793,7.83717794970109,7.66016582704405,7.82907052423588,1009444.98782266,0.0,1.0
1999-09-03,59.0,59.44,57.81,57.94,152800,7.97230170745456,8.03175616086608,7.81150443572793,7.82907052423588,1130815.20629987,0.0,1.0
1999-09-07,59.5,59.75,59.0,59.0,137800,8.03986358633129,8.07364452576966,7.97230170745456,7.97230170745456,1019805.86013169,0.0,1.0
1999-09-08,58.94,59.44,58.56,59.06,40700,7.96419428198935,8.03175616086608,7.91284725404303,7.98040913291977,301205.359269663,0.0,1.0
1999-09-09,54.81,57.94,54.5,57.5,347000,7.40613316246753,7.82907052423588,7.36424479756396,7.76961607082436,2568016.20802391,0.0,1.0
1999-09-10,52.0,55.38,51.81,55.0,497400,7.02643540318029,7.48315370438701,7.00076188920713,7.43180667644069,3681069.91893687,0.0,1.0
1999-09-13,49.0,51.13,48.44,51.0,893000,6.62106412991989,6.90887773393477,6.54539482557794,6.89131164542682,6608756.40854568,0.0,1.0
1999-09-14,50.31,50.94,48.63,48.75,528500,6.79807625257693,6.88320421996161,6.5710683395511,6.58728319048152,3911229.29665889,0.0,1.0
1999-09-15,52.63,53.13,50.5,50.5,376600,7.11156337056497,7.17912524944171,6.82374976655009,6.82374976655009,2787074.65112912,0.0,1.0
1999-09-16,51.5,52.81,50.88,52.0,195600,6.95887352430355,7.1358856469606,6.8750967944964,7.02643540318029,1447561.87403308,0.0,1.0
1999-09-17,53.13,53.13,51.25,51.25,194400,7.17912524944171,7.17912524944171,6.92509258486519,6.92509258486519,1438681.12633962,0.0,1.0
1999-09-20,52.25,53.06,51.94,53.06,154400,7.06021634261865,7.16966658639896,7.01832797771508,7.16966658639896,1142656.20322447,0.0,1.0
1999-09-21,51.56,52.25,51.38,52.0,295400,6.96698094976876,7.06021634261865,6.94265867337314,7.02643540318029,2186144.05720537,0.0,1.0
1999-09-22,51.19,52.0,50.81,51.5,148400,6.91698515939998,7.02643540318029,6.86563813145366,6.95887352430355,1098252.4647572,0.0,1.0
1999-09-23,50.31,52.63,50.25,51.25,244800,6.79807625257693,7.11156337056497,6.78996882711172,6.92509258486519,1811672.52946471,0.0,1.0
1999-09-24,49.44,50.19,49.06,49.56,126500,6.68051858333141,6.78186140164651,6.62917155538509,6.69673343426183,936178.819351656,0.0,1.0
1999-09-27,50.31,51.63,49.63,49.69,213900,6.79807625257693,6.97643961281151,6.70619209730457,6.71429952276978,1582993.27635825,0.0,1.0
1999-09-28,49.0,50.69,48.25,50.19,259500,6.62106412991989,6.84942328052325,6.51972131160479,6.78186140164651,1920461.68870952,0.0,1.0
1999-09-29,50.13,50.69,49.0,49.0,320200,6.7737539761813,6.84942328052325,6.62106412991989,6.62106412991989,2369679.50953676,0.0,1.0
1999-09-30,49.81,50.63,49.75,50.13,159000,6.7305143737002,6.84131585505804,6.72240694823499,6.7737539761813,1176699.06938271,0.0,1.0
1999-10-01,50.31,50.31,49.44,49.88,143200,6.79807625257693,6.79807625257693,6.68051858333141,6.73997303674294,1059769.22475223,0.0,1.0
1999-10-04,50.88,51.13,50.06,50.06,386500,6.8750967944964,6.90887773393477,6.76429531313856,6.76429531313856,2860340.81960012,0.0,1.0
1999-10-05,49.25,49.25,47.38,48.0,355400,6.65484506935825,6.65484506935825,6.40216364235927,6.48594037216642,2630181.44187809,0.0,1.0
1999-10-06,50.88,50.94,49.44,49.44,292300,6.8750967944964,6.88320421996161,6.68051858333141,6.68051858333141,2163202.12566395,0.0,1.0
1999-10-07,51.94,51.94,50.75,51.0,237000,7.01832797771508,7.01832797771508,6.85753070598845,6.89131164542682,1753947.66945725,0.0,1.0
1999-10-08,52.06,53.0,51.38,51.69,118100,7.0345428286455,7.16155916093375,6.94265867337314,6.98454703827671,874013.585497475,0.0,1.0
1999-10-11,52.94,53.38,51.88,52.06,115100,7.15345173546855,7.21290618888007,7.01022055224987,7.0345428286455,851811.716263839,0.0,1.0
1999-10-12,52.69,53.0,51.81,53.0,160700,7.11967079603018,7.16155916093375,7.00076188920713,7.16155916093375,1189280.12861511,0.0,1.0
1999-10-13,52.38,52.75,51.25,52.44,240900,7.07778243112661,7.12777822149539,6.92509258486519,7.08588985659181,1782810.09946098,0.0,1.0
1999-10-14,51.56,54.0,51.31,54.0,434100,6.96698094976876,7.29668291868722,6.9332000103304,7.29668291868722,3212610.47810715,0.0,1.0
1999-10-15,50.5,51.44,49.56,51.44,149500,6.82374976655009,6.95076609883835,6.69673343426183,6.95076609883835,1106393.15014287,0.0,1.0
1999-10-18,50.81,51.81,50.31,50.75,208800,6.86563813145366,7.00076188920713,6.79807625257693,6.85753070598845,1545250.09866107,0.0,1.0
1999-10-19,49.94,51.0,49.5,50.88,228800,6.74808046220815,6.89131164542682,6.68862600879662,6.8750967944964,1693262.56021865,0.0,1.0
1999-10-20,49.5,50.75,48.69,50.19,200400,6.68862600879662,6.85753070598845,6.57917576501631,6.78186140164651,1483084.86480689,0.0,1.0
1999-10-21,49.63,49.94,48.81,49.56,230600,6.70619209730457,6.74808046220815,6.59539061594673,6.69673343426183,1706583.68175883,0.0,1.0
1999-10-22,50.31,50.94,49.0,49.88,290900,6.79807625257693,6.88320421996161,6.62106412991989,6.73997303674294,2152841.25335491,0.0,1.0
1999-10-25,49.88,50.69,49.38,50.56,203600,6.73997303674294,6.84942328052325,6.6724111578662,6.8318571920153,1506766.8586561,0.0,1.0
1999-10-26,50.19,50.56,48.81,49.63,327300,6.78186140164651,6.8318571920153,6.59539061594673,6.70619209730457,2422223.9333897,0.0,1.0
1999-10-27,50.0,50.69,49.25,50.69,184400,6.75618788767335,6.84942328052325,6.65484506935825,6.84942328052325,1364674.89556083,0.0,1.0
1999-10-28,49.38,51.31,49.38,50.5,375500,6.6724111578662,6.9332000103304,6.6724111578662,6.82374976655009,2778933.96574346,0.0,1.0
1999-10-29,50.69,50.94,49.13,49.63,303600,6.84942328052325,6.88320421996161,6.63863021842784,6.70619209730457,2246829.16644397,0.0,1.0
1999-11-01,50.19,50.94,49.56,50.69,260000,6.78186140164651,6.88320421996161,6.69673343426183,6.84942328052325,1924162.00024846,0.0,1.0
1999-11-02,50.81,51.5,50.81,51.0,180400,6.86563813145366,6.95887352430355,6.86563813145366,6.89131164542682,1335072.40324932,0.0,1.0
1999-11-03,46.0,47.5,45.31,47.5,733200,6.21569285665949,6.41837849328969,6.12245746380959,6.41837849328969,5426136.84070066,0.0,1.0
1999-11-04,44.56,46.5,44.13,46.0,507100,6.02111464549449,6.28325473553622,5.9630114296605,6.21569285665949,3752855.96279229,0.0,1.0
1999-11-05,44.0,44.94,43.69,44.94,337200,5.94544534115255,6.07246167344081,5.90355697624898,6.07246167344081,2495490.1018607,0.0,1.0
1999-11-08,43.13,43.94,42.56,43.94,233700,5.82788767190704,5.93733791568734,5.75086712998756,5.93733791568734,1729525.61330025,0.0,1.0
1999-11-09,41.56,43.13,41.5,43.13,247500,5.61574337223409,5.82788767190704,5.60763594676888,5.82788767190704,1831654.21177498,0.0,1.0
1999-11-10,42.38,43.25,41.25,41.5,338600,5.72654485359193,5.84410252283745,5.57385500733052,5.60763594676888,2505850.97416973,0.0,1.0
1999-11-11,42.25,43.0,42.19,43.0,398900,5.70897876508398,5.81032158339908,5.70087133961878,5.81032158339908,2952108.54576582,0.0,1.0
1999-11-12,41.94,42.19,41.25,42.0,272400,5.66709040018041,5.70087133961878,5.57385500733052,5.67519782564562,2015929.72641416,0.0,1.0
1999-11-15,43.38,43.5,41.25,41.69,274400,5.8616686113454,5.87788346227582,5.57385500733052,5.63330946074204,2030730.97256992,0.0,1.0
1999-11-16,43.88,44.25,43.13,43.13,178400,5.92923049022214,5.97922628059092,5.82788767190704,5.82788767190704,1320271.15709356,0.0,1.0
1999-11-17,42.31,43.94,42.19,43.75,321800,5.71708619054919,5.93733791568734,5.70087133961878,5.91166440171418,2381520.50646137,0.0,1.0
1999-11-18,42.63,42.75,40.63,42.5,362800,5.7603257930303,5.77654064396072,5.49007827752337,5.74275970452235,2684946.05265439,0.0,1.0
1999-11-19,42.75,43.56,42.0,42.63,231700,5.77654064396072,5.88599088774103,5.67519782564562,5.7603257930303,1714724.3671445,0.0,1.0
1999-11-22,43.25,43.5,42.63,42.88,196900,5.84410252283745,5.87788346227582,5.7603257930303,5.79410673246867,1457182.68403432,0.0,1.0
1999-11-23,43.13,43.63,42.56,43.63,203000,5.82788767190704,5.89544955078377,5.75086712998756,5.89544955078377,1502326.48480938,0.0,1.0
1999-11-24,42.19,43.25,41.63,43.0,130200,5.70087133961878,5.84410252283745,5.62520203527683,5.81032158339908,963561.124739807,0.0,1.0
1999-11-26,42.13,44.0,41.75,42.38,61000,5.69276391415357,5.94544534115255,5.64141688620725,5.72654485359193,451438.007750601,0.0,1.0
1999-11-29,41.75,42.31,41.5,41.69,180400,5.68195401353329,5.75816704940344,5.64793033680555,5.67378833111863,1325547.51095503,0.3,1.0
1999-11-30,40.5,41.5,40.0,41.5,354100,5.51183562989457,5.64793033680555,5.44378827643908,5.64793033680555,2601864.59883135,0.0,1.0
1999-12-01,39.56,40.5,39.5,40.25,264700,5.38390660539825,5.51183562989457,5.37574092298359,5.47781195316683,1944969.10282592,0.0,1.0
1999-12-02,39.63,40.56,39.56,39.81,175500,5.39343323488202,5.52000131230923,5.38390660539825,5.417930282126,1289543.17168851,0.0,1.0
1999-12-03,39.06,39.81,38.5,39.69,418200,5.31585925194276,5.417930282126,5.23964621607262,5.40159891729668,3072860.13903212,0.0,1.0
1999-12-06,39.84,40.44,39.56,39.88,238800,5.42201312333332,5.50366994747991,5.38390660539825,5.42745691160976,1754660.45241719,0.0,1.0
1999-12-07,40.25,41.0,40.0,40.19,303800,5.47781195316683,5.57988298335006,5.44378827643908,5.46964627075217,2232269.03452405,0.0,1.0
1999-12-08,40.0,40.19,39.19,40.0,208500,5.44378827643908,5.46964627075217,5.33355156384119,5.44378827643908,1532021.374912,0.0,1.0
1999-12-09,40.75,40.88,39.88,40.0,351700,5.54585930662231,5.56355161852074,5.42745691160976,5.44378827643908,2584229.8204151,0.0,1.0
1999-12-10,41.13,41.44,40.75,40.75,248700,5.59757529524849,5.63976465439089,5.54585930662231,5.54585930662231,1827403.91338423,0.0,1.0
1999-12-13,41.44,41.69,41.06,41.13,149900,5.63976465439089,5.67378833111863,5.58804866576472,5.59757529524849,1101438.86858181,0.0,1.0
1999-12-14,41.31,41.75,40.94,41.44,314900,5.62207234249246,5.68195401353329,5.5717173009354,5.63976465439089,2313829.88469922,0.0,1.0
1999-12-15,41.94,41.94,41.31,41.44,379100,5.70781200784638,5.70781200784638,5.62207234249246,5.63976465439089,2785560.20733399,0.0,1.0
1999-12-16,43.0,43.06,41.69,41.94,176500,5.85207239717201,5.86023807958667,5.67378833111863,5.70781200784638,1296890.99602862,0.0,1.0
1999-12-17,42.0,42.81,41.88,42.75,185600,5.71597769026103,5.82621440285893,5.69964632543172,5.81804872044427,1363756.19752358,0.0,1.0
1999-12-20,41.38,42.5,41.06,42.5,130100,5.63159897197623,5.78402504371652,5.58804866576472,5.78402504371652,955951.946647724,0.0,1.0
1999-12-21,43.94,43.94,42.25,42.63,290200,5.98000142166833,5.98000142166833,5.75000136698878,5.80171735561495,2132338.62349861,0.0,1.0
1999-12-22,45.5,46.69,43.94,43.94,268600,6.19230916444945,6.35426186567352,5.98000142166833,5.98000142166833,1973625.61775234,0.0,1.0
1999-12-23,47.0,47.0,45.56,45.56,169200,6.39645122481592,6.39645122481592,6.20047484686411,6.20047484686411,1243251.87834585,0.0,1.0
1999-12-27,46.44,47.5,46.19,47.0,196300,6.32023818894577,6.46449857827141,6.28621451221803,6.39645122481592,1442377.91796271,0.0,1.0
1999-12-28,47.44,47.88,46.63,46.63,204900,6.45633289585675,6.51621456689758,6.34609618325886,6.34609618325886,1505569.20728761,0.0,1.0
1999-12-29,47.44,48.0,47.13,47.44,116100,6.45633289585675,6.5325459317269,6.41414353671435,6.45633289585675,853082.405886247,0.0,1.0
1999-12-30,47.69,48.31,47.25,47.44,78200,6.49035657258449,6.5747352908693,6.43047490154366,6.45633289585675,574599.86339625,0.0,1.0
1999-12-31,48.31,48.5,47.38,47.88,54400,6.5747352908693,6.60059328518239,6.44816721344209,6.51621456689758,399721.644101739,0.0,1.0
2000-01-03,47.31,48.13,46.0,47.94,193000,6.43864058395832,6.55023824362532,6.26035651790494,6.52438024931224,1418130.09764036,0.0,1.0
2000-01-04,46.0,47.25,45.5,47.25,166900,6.26035651790494,6.43047490154366,6.19230916444945,6.43047490154366,1226351.88236361,0.0,1.0
2000-01-05,46.06,46.88,45.38,46.0,214400,6.2685222003196,6.3801198599866,6.17597779962014,6.26035651790494,1575373.53851862,0.0,1.0
2000-01-06,47.69,48.0,41.63,44.5,768000,6.49035657258449,6.5325459317269,5.66562264870397,6.05621445753848,5643129.09320102,0.0,1.0
2000-01-07,48.94,50.0,47.5,47.69,501500,6.66047495622322,6.80473534554885,6.46449857827141,6.49035657258449,3684933.9065629,0.0,1.0
2000-01-10,49.63,49.88,47.81,48.69,253700,6.75438030399179,6.78840398071953,6.50668793741381,6.62645127949547,1864143.03508476,0.0,1.0
2000-01-11,46.81,49.25,46.38,49.25,192300,6.37059323050283,6.70266431536562,6.31207250653111,6.70266431536562,1412986.62060229,0.0,1.0
2000-01-12,47.0,47.88,46.5,46.81,169400,6.39645122481592,6.51621456689758,6.32840387136043,6.37059323050283,1244721.44321387,0.0,1.0
2000-01-13,47.81,49.0,47.19,47.25,152100,6.50668793741381,6.66864063863787,6.422309219129,6.43047490154366,1117604.08213005,0.0,1.0
2000-01-14,46.69,48.25,46.69,48.06,110800,6.35426186567352,6.56656960845464,6.35426186567352,6.54071161414156,814138.936883688,0.0,1.0
2000-01-18,46.25,46.56,45.5,46.19,127800,6.29438019463269,6.33656955377509,6.19230916444945,6.28621451221803,939051.950665482,0.0,1.0
2000-01-19,45.19,46.25,45.06,46.25,286700,6.15011980530705,6.29438019463269,6.13242749340862,6.29438019463269,2106621.23830824,0.0,1.0
2000-01-20,44.19,45.44,43.88,45.44,143100,6.01402509839607,6.1841434820348,5.97183573925367,6.1841434820348,1051473.6630691,0.0,1.0
2000-01-21,43.0,45.0,42.31,44.44,269900,5.85207239717201,6.12426181099397,5.75816704940344,6.04804877512382,1983177.78939447,0.0,1.0
2000-01-24,41.69,43.25,41.13,43.19,258600,5.67378833111863,5.88609607389976,5.59757529524849,5.8779303914851,1900147.37435128,0.0,1.0
2000-01-25,40.56,41.69,40.19,41.5,314700,5.52000131230923,5.67378833111863,5.46964627075217,5.64793033680555,2312360.3198312,0.0,1.0
2000-01-26,40.69,41.19,40.0,40.81,561300,5.53769362420765,5.60574097766314,5.44378827643908,5.55402498903697,4124333.80210122,0.0,1.0
2000-01-27,39.81,40.44,39.0,40.44,311700,5.417930282126,5.50366994747991,5.3076935695281,5.50366994747991,2290316.84681088,0.0,1.0
2000-01-28,38.63,40.63,38.0,40.5,422500,5.25733852797104,5.529527941793,5.17159886261713,5.51183562989457,3104455.78369457,0.0,1.0
2000-01-31,38.25,38.94,37.75,38.38,300700,5.20562253934487,5.29952788711345,5.13757518588938,5.2233148512433,2209490.77906972,0.0,1.0
2000-02-01,37.25,38.25,37.19,37.5,262000,5.06952783243389,5.20562253934487,5.06136215001924,5.10355150916164,1925129.97710764,0.0,1.0
2000-02-02,36.56,37.81,36.56,37.25,244900,4.97562248466532,5.14574086830404,4.97562248466532,5.06952783243389,1799482.18089184,0.0,1.0
2000-02-03,37.38,37.69,36.56,37.06,621900,5.08722014433232,5.12940950347472,4.97562248466532,5.04366983812081,4569611.95711161,0.0,1.0
2000-02-04,37.56,37.81,37.38,37.38,298500,5.1117171915763,5.14574086830404,5.08722014433232,5.08722014433232,2193325.56552149,0.0,1.0
2000-02-07,37.13,37.94,36.38,37.63,336200,5.05319646760458,5.16343318020247,4.95112543742134,5.12124382106007,2470338.54314347,0.0,1.0
2000-02-08,36.94,38.0,36.63,37.38,292500,5.02733847329149,5.17159886261713,4.98514911414909,5.08722014433232,2149238.61948086,0.0,1.0
2000-02-09,36.56,37.38,36.56,37.0,227400,4.97562248466532,5.08722014433232,4.97562248466532,5.03550415570615,1670895.25493999,0.0,1.0
2000-02-10,36.63,36.94,36.25,36.56,395200,4.98514911414909,5.02733847329149,4.93343312552292,4.97562248466532,2903860.17920969,0.0,1.0
2000-02-11,35.06,37.0,34.88,37.0,319700,4.77148042429886,5.03550415570615,4.74698337705488,5.03550415570615,2349099.44153172,0.0,1.0
2000-02-14,35.38,35.88,35.0,35.13,314300,4.81503073051037,4.88307808396586,4.7633147418842,4.78100705378262,2309421.19009516,0.0,1.0
2000-02-15,35.94,36.31,35.38,35.38,478700,4.89124376638051,4.94159880793758,4.81503073051037,4.81503073051037,3517403.5116085,0.0,1.0
2000-02-16,37.06,37.06,36.44,37.0,448000,5.04366983812081,5.04366983812081,4.959291119836,5.03550415570615,3291825.30436726,0.0,1.0
2000-02-17,36.06,36.38,35.63,36.0,264700,4.90757513120983,4.95112543742134,4.84905440723811,4.89940944879517,1944969.10282592,0.0,1.0
2000-02-18,40.75,42.0,36.19,36.63,608700,5.54585930662231,5.71597769026103,4.92526744310826,4.98514911414909,4472620.67582222,0.0,1.0
2000-02-22,40.69,40.69,38.56,40.5,514600,5.53769362420765,5.53769362420765,5.24781189848727,5.51183562989457,3781190.40541829,0.0,1.0
2000-02-23,38.25,40.63,38.25,40.63,180000,5.20562253934487,5.529527941793,5.20562253934487,5.529527941793,1322608.38121899,0.0,1.0
2000-02-24,35.0,38.19,34.75,38.19,518900,4.7633147418842,5.19745685693021,4.72929106515645,5.19745685693021,3812786.05008074,0.0,1.0
2000-02-25,34.63,34.75,33.75,34.25,538300,4.71295970032713,4.72929106515645,4.59319635824547,4.66124371170096,3955333.84227879,0.0,1.0
2000-02-28,33.63,34.06,33.13,34.06,293200,4.61769340548945,4.67673616981774,4.54903902836353,4.67673616981774,2135333.62528534,0.3,1.0
2000-02-29,33.31,33.88,33.0,33.88,339500,4.57375460412886,4.65202059405241,4.53118889031079,4.65202059405241,2472529.89694534,0.0,1.0
2000-03-01,33.88,34.5,33.38,33.56,249100,4.65202059405241,4.73715202168855,4.58336621692649,4.60808179269182,1814159.63867182,0.0,1.0
2000-03-02,32.94,33.25,32.38,33.0,296400,4.52295036505568,4.56551607887375,4.44605746267465,4.53118889031079,2158638.76717113,0.0,1.0
2000-03-03,34.63,34.69,32.81,33.19,272600,4.75500215974129,4.7632406849964,4.50510022700294,4.55727755361864,1985306.77439558,0.0,1.0
2000-03-06,33.0,34.38,33.0,34.13,212400,4.53118889031079,4.72067497117833,4.53118889031079,4.68634778261537,1546878.79266919,0.0,1.0
2000-03-07,31.31,33.63,31.25,33.56,213100,4.29913709562518,4.61769340548945,4.29089857037007,4.60808179269182,1551976.7924567,0.0,1.0
2000-03-08,31.06,32.0,30.12,31.81,274100,4.26480990706222,4.39388013605895,4.13573967806548,4.3677914727511,1996231.05965454,0.0,1.0
2000-03-09,32.0,32.25,30.75,31.44,162900,4.39388013605895,4.42820732462191,4.22224419324415,4.31698723367792,1186377.3791234,0.0,1.0
2000-03-10,32.0,32.25,30.81,31.0,281000,4.39388013605895,4.42820732462191,4.23048271849926,4.25657138180711,2046482.77184577,0.0,1.0
2000-03-13,31.44,31.5,30.56,31.5,177300,4.31698723367792,4.32522575893303,4.19615552993629,4.32522575893303,1291250.51760945,0.0,1.0
2000-03-14,31.5,32.44,31.25,31.69,255200,4.32522575893303,4.45429598792976,4.29089857037007,4.35131442224088,1858585.06539161,0.0,1.0
2000-03-15,33.5,34.0,31.0,31.06,375300,4.59984326743671,4.66849764456263,4.25657138180711,4.26480990706222,2733256.17179259,0.0,1.0
2000-03-16,37.19,37.25,33.81,33.94,414800,5.10651257062601,5.11475109588112,4.64240898125478,4.66025911930752,3020929.01694529,0.0,1.0
2000-03-17,35.56,37.19,34.81,37.19,356700,4.88269930119551,5.10651257062601,4.77971773550662,5.10651257062601,2597795.03458145,0.0,1.0
2000-03-20,35.94,37.06,35.81,36.5,339700,4.9348766278112,5.08866243257327,4.91702648975847,5.01176953019224,2473986.4683132,0.0,1.0
2000-03-21,37.25,38.0,35.88,36.44,281000,5.11475109588112,5.21773266157,4.92663810255609,5.00353100493713,2046482.77184577,0.0,1.0
2000-03-22,36.75,37.25,36.19,37.25,209800,5.0460967187552,5.11475109588112,4.96920381637416,5.11475109588112,1527943.36488699,0.0,1.0
2000-03-23,38.25,38.5,36.5,36.5,279400,5.25205985013296,5.28638703869592,5.01176953019224,5.01176953019224,2034830.20090288,0.0,1.0
2000-03-24,38.13,39.06,37.56,38.25,316900,5.23558279962274,5.36327994107695,5.15731680969919,5.25205985013296,2307937.33237696,0.0,1.0
2000-03-27,38.44,39.0,37.38,38.5,312500,5.27814851344081,5.35504141582184,5.13260123393386,5.28638703869592,2275892.762284,0.0,1.0
2000-03-28,37.25,38.75,36.5,38.69,294300,5.11475109588112,5.32071422725888,5.01176953019224,5.31247570200377,2143344.76780858,0.0,1.0
2000-03-29,37.63,38.63,37.0,37.31,319400,5.16692842249682,5.30423717674866,5.08042390731816,5.12298962113623,2326144.47447523,0.0,1.0
2000-03-30,36.31,37.38,35.81,37.38,452100,4.98568086688439,5.13260123393386,4.91702648975847,5.13260123393386,3292579.57705151,0.0,1.0
2000-03-31,37.56,38.0,35.75,35.81,497500,5.15731680969919,5.21773266157,4.90878796450335,4.91702648975847,3623221.27755613,0.0,1.0
2000-04-03,37.25,38.06,36.5,38.06,194200,5.11475109588112,5.22597118682511,5.01176953019224,5.22597118682511,1414330.79819377,0.0,1.0
2000-04-04,38.38,39.94,37.56,37.94,465100,5.2699099881857,5.48411164481857,5.15731680969919,5.20949413631489,3387256.71596252,0.0,1.0
2000-04-05,37.81,39.0,37.63,39.0,255500,5.19164399826215,5.35504141582184,5.16692842249682,5.35504141582184,1860769.9224434,0.0,1.0
2000-04-06,36.75,38.31,36.75,37.81,334800,5.0460967187552,5.26029837538807,5.0460967187552,5.19164399826215,2438300.46980059,0.0,1.0
2000-04-07,36.44,37.13,36.06,37.0,177300,5.00353100493713,5.0982740453709,4.95135367832143,5.08042390731816,1291250.51760945,0.0,1.0
2000-04-10,36.13,37.13,35.88,36.38,135500,4.96096529111906,5.0982740453709,4.92663810255609,4.99529247968202,986827.101726342,0.0,1.0
2000-04-11,36.19,36.75,35.81,36.38,222400,4.96920381637416,5.0460967187552,4.91702648975847,4.99529247968202,1619707.36106228,0.0,1.0
2000-04-12,35.63,37.5,35.5,35.94,350100,4.89231091399313,5.14907828444408,4.87446077594039,4.9348766278112,2549728.17944201,0.0,1.0
2000-04-13,38.63,39.75,36.69,37.19,515900,5.30423717674866,5.45802298151072,5.03785819350009,5.10651257062601,3757225.84339941,0.0,1.0
2000-04-14,36.63,38.0,36.5,37.75,516400,5.02961966824498,5.21773266157,5.01176953019224,5.18340547300704,3760867.27181906,0.0,1.0
2000-04-17,36.69,38.81,36.63,36.63,290100,5.03785819350009,5.32895275251399,5.02961966824498,5.02961966824498,2112756.76908348,0.0,1.0
2000-04-18,37.44,38.31,36.0,36.75,288200,5.14083975918897,5.26029837538807,4.94311515306632,5.0460967187552,2098919.3410888,0.0,1.0
2000-04-19,36.19,37.31,35.69,37.19,179400,4.96920381637416,5.12298962113623,4.90054943924824,5.10651257062601,1306544.516972,0.0,1.0
2000-04-20,36.13,36.81,35.63,35.63,161000,4.96096529111906,5.05433524401031,4.89231091399313,4.89231091399313,1172539.95112872,0.0,1.0
2000-04-24,36.31,36.88,35.88,36.13,92400,4.98568086688439,5.06394685680794,4.92663810255609,4.96096529111906,672935.971952133,0.0,1.0
2000-04-25,36.75,37.0,35.5,35.81,172100,5.0460967187552,5.08042390731816,4.87446077594039,4.91702648975847,1253379.66204504,0.0,1.0
2000-04-26,36.19,37.56,35.44,37.0,220200,4.96920381637416,5.15731680969919,4.86622225068528,5.08042390731816,1603685.0760158,0.0,1.0
2000-04-27,35.75,36.69,35.63,36.31,103000,4.90878796450335,5.03785819350009,4.89231091399313,4.98568086688439,750134.254448807,0.0,1.0
2000-04-28,35.56,35.75,35.06,35.56,213600,4.88269930119551,4.90878796450335,4.81404492406958,4.88269930119551,1555618.22087636,0.0,1.0
2000-05-01,35.44,36.0,33.75,35.44,264300,4.86622225068528,4.94311515306632,4.63417045599967,4.86622225068528,1924859.06262932,0.0,1.0
2000-05-02,34.69,35.19,34.13,34.75,206200,4.7632406849964,4.83189506212232,4.68634778261537,4.77147921025151,1501725.08026548,0.0,1.0
2000-05-03,33.94,34.63,33.75,34.63,73100,4.66025911930752,4.75500215974129,4.63417045599967,4.75500215974129,532376.834953474,0.0,1.0
2000-05-04,33.81,34.31,33.44,34.0,120100,4.64240898125478,4.7110633583807,4.5916047421816,4.66849764456263,874671.106400988,0.0,1.0
2000-05-05,34.13,34.38,33.56,33.88,136000,4.68634778261537,4.72067497117833,4.60808179269182,4.65202059405241,990468.530145998,0.0,1.0
2000-05-08,34.0,34.69,33.5,33.88,154500,4.66849764456263,4.7632406849964,4.59984326743671,4.65202059405241,1125201.38167321,0.0,1.0
2000-05-09,33.81,34.44,33.06,34.38,160100,4.64240898125478,4.72891349643344,4.5394274155659,4.72067497117833,1165985.37997334,0.0,1.0
2000-05-10,33.69,33.69,32.81,33.31,121000,4.62593193074456,4.62593193074456,4.50510022700294,4.57375460412886,881225.677556365,0.0,1.0
2000-05-11,34.63,35.38,33.75,34.13,213400,4.75500215974129,4.85798372543017,4.63417045599967,4.68634778261537,1554161.6495085,0.0,1.0
2000-05-12,34.75,34.94,34.0,34.25,156200,4.77147921025151,4.79756787355936,4.66849764456263,4.70282483312559,1137582.23830004,0.0,1.0
2000-05-15,34.19,35.75,33.75,35.75,132600,4.69458630787048,4.90878796450335,4.63417045599967,4.90878796450335,965706.816892347,0.0,1.0
2000-05-16,34.44,35.44,34.06,34.19,218300,4.72891349643344,4.86622225068528,4.67673616981774,4.69458630787048,1589847.64802111,0.0,1.0
2000-05-17,34.19,34.5,33.88,33.94,206400,4.69458630787048,4.73715202168855,4.65202059405241,4.66025911930752,1503181.65163334,0.0,1.0
2000-05-18,34.25,35.5,34.13,34.94,126800,4.70282483312559,4.87446077594039,4.68634778261537,4.79756787355936,923466.247224357,0.0,1.0
2000-05-19,34.06,34.44,33.75,34.0,169300,4.67673616981774,4.72891349643344,4.63417045599967,4.66849764456263,1232987.66289498,0.0,1.0
2000-05-22,33.69,34.25,32.81,33.81,182500,4.62593193074456,4.70282483312559,4.50510022700294,4.64240898125478,1329121.37317386,0.0,1.0
2000-05-23,33.25,33.94,33.0,33.94,137100,4.56551607887375,4.66025911930752,4.53118889031079,4.66025911930752,998479.672669237,0.0,1.0
2000-05-24,33.91,34.81,33.63,33.88,136600,4.65613985667996,4.77971773550662,4.61769340548945,4.65202059405241,994838.244249584,0.0,1.0
2000-05-25,32.97,34.31,32.5,34.0,197300,4.52706962768323,4.7110633583807,4.46253451318487,4.66849764456263,1436907.65439563,0.0,1.0
2000-05-26,32.63,33.69,32.31,33.38,89300,4.48038465123761,4.62593193074456,4.43644584987702,4.58336621692649,650359.115750276,0.0,1.0
2000-05-30,33.03,33.25,32.06,32.38,117300,4.5765007792139,4.60698307323228,4.44210157376923,4.48643945597778,846589.826357575,0.3,1.0
2000-05-31,32.53,33.31,32.44,33.31,106100,4.50722283826304,4.61529642614638,4.49475280889188,4.61529642614638,765756.015145257,0.0,1.0
2000-06-01,33.34,33.5,32.31,32.63,181900,4.61945310260343,4.64162204370771,4.47674054424466,4.52107842645321,1312827.70174291,0.0,1.0
2000-06-02,33.5,34.0,32.81,33.75,134200,4.64162204370771,4.71089998465857,4.54601848519552,4.67626101418314,968562.273633303,0.0,1.0
2000-06-05,33.25,34.19,32.94,33.63,250300,4.60698307323228,4.73722560221989,4.56403074984274,4.65963430835493,1806491.33450384,0.0,1.0
2000-06-06,32.94,33.63,32.81,33.5,171000,4.56403074984274,4.65963430835493,4.54601848519552,4.64162204370771,1234159.08190235,0.0,1.0
2000-06-07,32.38,33.38,32.25,33.38,186300,4.48643945597778,4.6249953378795,4.46842719133055,4.6249953378795,1344583.84186203,0.0,1.0
2000-06-08,31.62,32.31,31.37,32.13,164800,4.38113698573247,4.47674054424466,4.34649801525704,4.45180048550235,1189411.79355267,0.0,1.0
2000-06-09,32.0,32.38,31.81,31.81,85300,4.43378822085512,4.48643945597778,4.4074626032938,4.4074626032938,615636.080036668,0.0,1.0
2000-06-12,32.06,32.81,31.62,32.25,163200,4.44210157376923,4.54601848519552,4.38113698573247,4.46842719133055,1177864.10623662,0.0,1.0
2000-06-13,31.81,32.19,31.31,32.06,116400,4.4074626032938,4.46011383841645,4.33818466234293,4.44210157376923,840094.252242299,0.0,1.0
2000-06-14,32.38,33.0,31.75,31.87,264100,4.48643945597778,4.57234410275684,4.39914925037969,4.4157759562079,1906090.13760474,0.0,1.0
2000-06-15,33.13,33.13,32.31,32.44,304800,4.59035636740407,4.59035636740407,4.47674054424466,4.49475280889188,2199834.43370664,0.0,1.0
2000-06-16,32.66,33.31,32.31,33.25,177700,4.52523510291026,4.61529642614638,4.47674054424466,4.60698307323228,1282515.02253829,0.0,1.0
2000-06-19,31.5,33.0,31.44,32.88,170000,4.36451027990426,4.57234410275684,4.35619692699016,4.55571739692864,1226941.77732982,0.0,1.0
2000-06-20,31.12,31.56,30.87,31.56,217900,4.31185904478161,4.37282363281836,4.27722007430618,4.37282363281836,1572650.66635393,0.0,1.0
2000-06-21,30.94,31.44,30.87,31.12,213700,4.2869189860393,4.35619692699016,4.27722007430618,4.31185904478161,1542337.98714931,0.0,1.0
2000-06-22,30.37,31.0,30.06,31.0,171200,4.20794213335532,4.2952323389534,4.16498980996578,4.2952323389534,1235602.54281685,0.0,1.0
2000-06-23,29.94,30.62,29.81,30.12,167400,4.14836310413757,4.24258110383075,4.13035083949035,4.17330316287988,1208176.78544125,0.0,1.0
2000-06-26,30.06,30.44,29.56,30.25,314100,4.16498980996578,4.21764104508844,4.09571186901492,4.19131542752711,2266955.36623115,0.0,1.0
2000-06-27,29.94,30.37,29.69,29.69,503900,4.14836310413757,4.20794213335532,4.11372413366214,4.11372413366214,3636799.77409704,0.0,1.0
2000-06-28,29.41,30.0,28.75,30.0,402100,4.07492848672966,4.15667645705168,3.98348160467452,4.15667645705168,2902078.16861365,0.0,1.0
2000-06-29,29.19,29.87,29.06,29.75,520900,4.04444619271128,4.13866419240445,4.02643392806406,4.12203748657625,3759493.95183002,0.0,1.0
2000-06-30,27.23,29.5,27.23,29.5,789100,3.77287666418391,4.08739851610082,3.77287666418391,4.08739851610082,5695175.03818211,0.0,1.0
2000-07-03,28.31,28.5,27.56,27.69,311700,3.92251701663777,3.94884263419909,3.81860010521147,3.8366123698587,2249633.83525708,0.0,1.0
2000-07-05,27.81,28.25,27.62,27.75,369500,3.8532390756869,3.91420366372366,3.82691345812558,3.8449257227728,2666794.03954923,0.0,1.0
2000-07-06,28.56,28.94,27.81,27.87,468000,3.9571559871132,4.00980722223585,3.8532390756869,3.86155242860101,3377698.53994326,0.0,1.0
2000-07-07,27.31,28.75,27.31,28.31,449300,3.78396113473604,3.98348160467452,3.78396113473604,3.92251701663777,3242734.94443699,0.0,1.0
2000-07-10,27.94,28.5,27.56,27.94,334700,3.87125134033413,3.94884263419909,3.81860010521147,3.87125134033413,2415631.84042524,0.0,1.0
2000-07-11,30.0,30.0,27.06,27.81,384300,4.15667645705168,4.15667645705168,3.74932216426061,3.8532390756869,2773610.14722264,0.0,1.0
2000-07-12,28.5,28.94,27.5,27.69,509100,3.94884263419909,4.00980722223585,3.81028675229737,3.8366123698587,3674329.75787418,0.0,1.0
2000-07-13,29.56,30.0,28.0,28.75,578200,4.09571186901492,4.15667645705168,3.87956469324823,3.98348160467452,4173045.50383589,0.0,1.0
2000-07-14,30.56,30.62,29.75,30.37,463800,4.23426775091664,4.24258110383075,4.12203748657625,4.20794213335532,3347385.86073865,0.0,1.0
2000-07-17,36.03,36.25,34.63,34.88,1797200,4.99216842491906,5.02265071893744,4.79819019025665,4.83282916073208,12970939.777748,0.0,1.0
2000-07-18,36.25,37.38,35.06,36.44,876300,5.02265071893744,5.17921886548639,4.85776921947439,5.04897633649877,6324523.9969066,0.0,1.0
2000-07-19,34.5,35.75,34.19,35.44,438000,4.78017792560943,4.95337277798658,4.73722560221989,4.91042045459705,3161179.40276742,0.0,1.0
2000-07-20,33.13,34.94,33.0,34.94,1084700,4.59035636740407,4.84114251364619,4.57234410275684,4.84114251364619,7828610.2698215,0.0,1.0
2000-07-21,32.63,34.0,32.63,33.06,340000,4.52107842645321,4.71089998465857,4.52107842645321,4.58065745567095,2453883.55465964,0.0,1.0
2000-07-24,33.0,33.5,32.75,32.88,404800,4.57234410275684,4.64162204370771,4.53770513228141,4.55571739692864,2921564.89095948,0.0,1.0
2000-07-25,32.38,33.38,32.19,33.13,349500,4.48643945597778,4.6249953378795,4.46011383841645,4.59035636740407,2522447.94809866,0.0,1.0
2000-07-26,31.5,32.63,31.37,32.63,510500,4.36451027990426,4.52107842645321,4.34649801525704,4.52107842645321,3684433.98427572,0.0,1.0
2000-07-27,31.94,32.19,31.25,31.31,290000,4.42547486794102,4.46011383841645,4.32987130942883,4.33818466234293,2093018.32603322,0.0,1.0
2000-07-28,31.53,32.38,31.44,32.0,243400,4.36866695636131,4.48643945597778,4.35619692699016,4.43378822085512,1756691.9329534,0.0,1.0
2000-07-31,31.97,33.69,31.87,32.13,447500,4.42963154439807,4.66794766126903,4.4157759562079,4.45180048550235,3229743.79620644,0.0,1.0
2000-08-01,33.06,33.25,32.19,32.25,220900,4.58065745567095,4.60698307323228,4.46011383841645,4.46842719133055,1594302.58007151,0.0,1.0
2000-08-02,32.69,33.75,32.5,33.44,276700,4.52939177936731,4.67626101418314,4.50306616180598,4.6333086907936,1997028.17521859,0.0,1.0
2000-08-03,32.63,32.88,32.06,32.81,290000,4.52107842645321,4.55571739692864,4.44210157376923,4.54601848519552,2093018.32603322,0.0,1.0
2000-08-04,32.5,32.81,32.44,32.5,304900,4.50306616180598,4.54601848519552,4.49475280889188,4.50306616180598,2200556.16416389,0.0,1.0
2000-08-07,33.06,34.0,32.5,32.5,322100,4.58065745567095,4.71089998465857,4.50306616180598,4.50306616180598,2324693.80281138,0.0,1.0
2000-08-08,34.44,34.69,33.31,33.31,430000,4.77186457269533,4.80650354317076,4.61529642614638,4.61529642614638,3103440.96618719,0.0,1.0
2000-08-09,33.94,34.75,33.81,34.56,423800,4.70258663174446,4.81481689608486,4.68457436709724,4.78849127852353,3058693.67783752,0.0,1.0
2000-08-10,34.0,34.31,33.56,33.94,145400,4.71089998465857,4.7538523080481,4.64993539662181,4.70258663174446,1049396.08484562,0.0,1.0
2000-08-11,34.81,34.94,33.81,33.88,176600,4.82313024899896,4.84114251364619,4.68457436709724,4.69427327883036,1274575.98750851,0.0,1.0
2000-08-14,34.88,35.63,34.38,35.19,260200,4.83282916073208,4.93674607215838,4.76355121978122,4.87578148412162,1877942.64977188,0.0,1.0
2000-08-15,33.88,34.88,33.81,34.81,289400,4.69427327883036,4.83282916073208,4.68457436709724,4.82313024899896,2088687.9432897,0.0,1.0
2000-08-16,34.06,34.38,33.5,33.63,293600,4.71921333757267,4.76355121978122,4.64162204370771,4.65963430835493,2119000.62249432,0.0,1.0
2000-08-17,34.56,34.81,33.81,34.06,177200,4.78849127852353,4.82313024899896,4.68457436709724,4.71921333757267,1278906.37025202,0.0,1.0
2000-08-18,34.81,35.0,34.44,35.0,174100,4.82313024899896,4.84945586656029,4.77186457269533,4.84945586656029,1256532.72607719,0.0,1.0
2000-08-21,35.19,35.38,34.81,35.06,319500,4.87578148412162,4.90210710168295,4.82313024899896,4.85776921947439,2305928.81092281,0.0,1.0
2000-08-22,36.88,37.0,34.81,35.19,381500,5.10994092453553,5.12656763036374,4.82313024899896,4.87578148412162,2753401.69441956,0.0,1.0
2000-08-23,35.38,36.69,35.13,36.69,223300,4.90210710168295,5.0836153069742,4.86746813120751,5.0836153069742,1611624.11104558,0.0,1.0
2000-08-24,35.81,36.19,35.25,35.38,203800,4.96168613090069,5.01433736602334,4.88409483703572,4.90210710168295,1470886.67188128,0.0,1.0
2000-08-25,35.81,36.63,35.25,35.88,170300,4.96168613090069,5.0753019540601,4.88409483703572,4.97138504263381,1229106.96870158,0.0,1.0
2000-08-28,35.56,36.44,35.5,35.88,99600,4.92704716042526,5.04897633649877,4.91873380751115,4.97138504263381,718843.535423823,0.0,1.0
2000-08-29,35.94,36.44,35.25,35.31,159000,4.97969839554791,5.04897633649877,4.88409483703572,4.89240818994982,1147551.42703201,0.0,1.0
2000-08-30,35.31,35.69,35.0,35.69,246000,4.93397495452034,4.98707352384115,4.89065770060073,4.98707352384115,1760499.4107321,0.3,1.0
2000-08-31,35.5,35.88,34.44,35.31,140900,4.96052423918074,5.01362280850155,4.81240717739112,4.93397495452034,1008351.08525266,0.0,1.0
2000-09-01,34.88,35.88,34.5,35.69,193800,4.87388973134153,5.01362280850155,4.82079116202072,4.98707352384115,1386930.02357675,0.0,1.0
2000-09-05,36.25,36.75,33.5,34.88,302000,5.06532404705076,5.13519058563077,4.6810580848607,4.87388973134153,2161263.50423209,0.0,1.0
2000-09-06,35.88,36.44,35.5,36.38,151800,5.01362280850155,5.09187333171116,4.96052423918074,5.08348934708156,1086356.95345176,0.0,1.0
2000-09-07,35.38,36.0,35.06,35.94,162600,4.94375626992154,5.03039077776076,4.89904168523034,5.02200679313115,1163647.1714839,0.0,1.0
2000-09-08,34.69,35.19,34.0,35.13,199800,4.84734044668113,4.91720698526114,4.75092462344071,4.90882300063154,1429869.03359461,0.0,1.0
2000-09-11,35.06,35.38,34.69,34.94,288500,4.89904168523034,4.94375626992154,4.84734044668113,4.88227371597113,2064650.73169191,0.0,1.0
2000-09-12,34.69,35.0,34.5,34.81,130600,4.84734044668113,4.89065770060073,4.82079116202072,4.86410841594033,934639.118055334,0.0,1.0
2000-09-13,34.69,35.69,34.63,35.13,164600,4.84734044668113,4.98707352384115,4.83895646205153,4.90882300063154,1177960.17482318,0.0,1.0
2000-09-14,34.81,35.44,34.56,34.56,147200,4.86410841594033,4.95214025455114,4.82917514665032,4.82917514665032,1053437.0457714,0.0,1.0
2000-09-15,33.25,33.81,32.81,33.0,682300,4.6461248155707,4.72437533878031,4.58464226162029,4.61119154628069,4882881.0891972,0.0,1.0
2000-09-18,32.44,32.81,31.87,32.81,287400,4.53294102307108,4.58464226162029,4.45329316908987,4.58464226162029,2056778.57985531,0.0,1.0
2000-09-19,32.13,32.38,31.56,32.38,267700,4.48962376915147,4.52455703844148,4.40997591517026,4.52455703844148,1915795.49696335,0.0,1.0
2000-09-20,32.13,32.25,31.5,31.87,112500,4.48962376915147,4.50639173841068,4.40159193054066,4.45329316908987,805106.437834803,0.0,1.0
2000-09-21,31.69,32.25,31.31,32.0,166200,4.42814121520106,4.50639173841068,4.37504264588026,4.47145846912067,1189410.57749462,0.0,1.0
2000-09-22,31.25,31.69,30.75,31.69,191800,4.36665866125066,4.42814121520106,4.29679212267064,4.42814121520106,1372617.02023747,0.0,1.0
2000-09-25,31.37,32.0,31.12,31.12,113400,4.38342663050986,4.47145846912067,4.34849336121985,4.34849336121985,811547.28933748,0.0,1.0
2000-09-26,31.44,31.69,30.25,30.5,446900,4.39320794591106,4.42814121520106,4.22692558409063,4.26185885338064,3198240.59616332,0.0,1.0
2000-09-27,30.0,31.12,29.75,31.06,503000,4.19199231480063,4.34849336121985,4.15705904551062,4.34010937659025,3599720.33983027,0.0,1.0
2000-09-28,30.31,30.94,29.75,29.75,318000,4.23530956872024,4.32334140733105,4.15705904551062,4.15705904551062,2275767.53094637,0.0,1.0
2000-09-29,29.94,31.37,29.94,30.56,197600,4.18360833017103,4.38342663050986,4.18360833017103,4.27024283801024,1414124.72992139,0.0,1.0
2000-10-02,31.06,31.94,29.87,29.87,285600,4.34010937659025,4.46307448449107,4.17382701476983,4.17382701476983,2043896.87684995,0.0,1.0
2000-10-03,32.5,33.13,31.25,31.31,284900,4.54132500770068,4.6293568463115,4.36665866125066,4.37504264588026,2038887.3256812,0.0,1.0
2000-10-04,33.19,33.88,32.44,32.5,248300,4.6377408309411,4.73415665418151,4.53294102307108,4.54132500770068,1776959.36457228,0.0,1.0
2000-10-05,32.0,33.44,32.0,33.44,277700,4.47145846912067,4.6726741002311,4.47145846912067,4.6726741002311,1987360.51365977,0.0,1.0
2000-10-06,30.56,32.44,30.31,32.25,159400,4.27024283801024,4.53294102307108,4.23530956872024,4.50639173841068,1140746.36614104,0.0,1.0
2000-10-09,30.56,31.0,30.25,30.81,140100,4.27024283801024,4.33172539196065,4.22692558409063,4.30517610730025,1002625.88391694,0.0,1.0
2000-10-10,30.06,30.81,29.94,30.31,124400,4.20037629943023,4.30517610730025,4.18360833017103,4.23530956872024,890268.80770355,0.0,1.0
2000-10-11,29.37,30.81,28.75,29.81,291200,4.10396047618982,4.30517610730025,4.0173259683506,4.16544303014022,2083973.28619995,0.0,1.0
2000-10-12,29.06,30.62,28.81,29.62,237200,4.06064322227021,4.27862682263984,4.0257099529802,4.13889374547982,1697522.19603924,0.0,1.0
2000-10-13,29.06,29.37,28.5,29.31,145800,4.06064322227021,4.10396047618982,3.9823926990606,4.09557649156021,1043417.9434339,0.0,1.0
2000-10-16,30.06,30.94,29.06,29.06,229900,4.20037629943023,4.32334140733105,4.06064322227021,4.06064322227021,1645279.73385085,0.0,1.0
2000-10-17,29.75,30.44,29.37,30.12,188900,4.15705904551062,4.25347486875104,4.10396047618982,4.20876028405983,1351863.1653955,0.0,1.0
2000-10-18,30.19,30.37,29.12,29.5,209600,4.21854159946103,4.24369355334984,4.06902720689981,4.12212577622062,1500002.74995711,0.0,1.0
2000-10-19,31.19,31.25,29.81,30.0,105700,4.35827467662105,4.36665866125066,4.16544303014022,4.19199231480063,756442.226481232,0.0,1.0
2000-10-20,31.06,31.44,30.69,30.94,97200,4.34010937659025,4.39320794591106,4.28840813804104,4.32334140733105,695611.962289269,0.0,1.0
2000-10-23,31.62,32.19,30.0,30.81,163300,4.41835989979986,4.49800775378107,4.19199231480063,4.30517610730025,1168656.72265265,0.0,1.0
2000-10-24,31.69,32.13,31.25,31.37,238000,4.42814121520106,4.48962376915147,4.36665866125066,4.38342663050986,1703247.39737496,0.0,1.0
2000-10-25,31.69,32.0,31.06,31.69,363500,4.42814121520106,4.47145846912067,4.34010937659025,4.42814121520106,2601388.35691512,0.0,1.0
2000-10-26,31.44,31.81,30.94,31.37,276700,4.39320794591106,4.44490918446027,4.32334140733105,4.38342663050986,1980204.01199013,0.0,1.0
2000-10-27,31.75,31.94,31.5,31.5,211300,4.43652519983067,4.46307448449107,4.40159193054066,4.40159193054066,1512168.8027955,0.0,1.0
2000-10-30,34.19,34.38,31.75,31.75,349400,4.77747390810112,4.80402319276152,4.43652519983067,4.43652519983067,2500481.68337315,0.0,1.0
2000-10-31,34.0,34.38,33.56,34.19,212000,4.75092462344071,4.80402319276152,4.6894420694903,4.77747390810112,1517178.35396425,0.0,1.0
2000-11-01,34.19,34.63,33.88,34.25,258700,4.77747390810112,4.83895646205153,4.73415665418151,4.78585789273072,1851386.98193656,0.0,1.0
2000-11-02,34.56,34.69,34.25,34.44,175000,4.82917514665032,4.84734044668113,4.78585789273072,4.81240717739112,1252387.79218747,0.0,1.0
2000-11-03,34.13,34.38,33.5,34.25,154500,4.76908992347152,4.80402319276152,4.6810580848607,4.78585789273072,1105679.50795979,0.0,1.0
2000-11-06,35.19,35.44,34.13,34.13,304500,4.91720698526114,4.95214025455114,4.76908992347152,4.76908992347152,2179154.7584062,0.0,1.0
2000-11-07,34.0,35.0,33.5,35.0,226400,4.75092462344071,4.89065770060073,4.6810580848607,4.89065770060073,1620231.9780071,0.0,1.0
2000-11-08,33.75,34.44,33.31,33.31,228000,4.71599135415071,4.81240717739112,4.6545088002003,4.6545088002003,1631682.38067853,0.0,1.0
2000-11-09,33.81,34.0,33.13,33.94,188900,4.72437533878031,4.75092462344071,4.6293568463115,4.74254063881111,1351863.1653955,0.0,1.0
2000-11-10,32.56,33.56,32.56,33.44,186400,4.54970899233028,4.6894420694903,4.54970899233028,4.6726741002311,1333971.9112214,0.0,1.0
2000-11-13,32.5,33.5,32.5,32.75,136000,4.54132500770068,4.6810580848607,4.54132500770068,4.57625827699069,973284.227071405,0.0,1.0
2000-11-14,32.31,33.56,32.31,32.75,173900,4.51477572304028,4.6894420694903,4.51477572304028,4.57625827699069,1244515.64035086,0.0,1.0
2000-11-15,33.81,34.13,32.75,32.75,164300,4.72437533878031,4.76908992347152,4.57625827699069,4.57625827699069,1175813.22432229,0.0,1.0
2000-11-16,32.88,34.0,32.75,34.0,116600,4.59442357702149,4.75092462344071,4.57625827699069,4.75092462344071,834448.094680337,0.0,1.0
2000-11-17,33.06,33.94,32.63,33.13,98600,4.61957553091029,4.74254063881111,4.55949030773148,4.6293568463115,705631.064626769,0.0,1.0
2000-11-20,32.63,33.38,32.56,33.31,166500,4.55949030773148,4.6642901156015,4.54970899233028,4.6545088002003,1191557.52799551,0.0,1.0
2000-11-21,33.13,33.5,32.63,32.88,129400,4.6293568463115,4.6810580848607,4.55949030773148,4.59442357702149,926051.316051762,0.0,1.0
2000-11-22,32.63,33.25,32.38,33.19,236700,4.55949030773148,4.6461248155707,4.52455703844148,4.6377408309411,1693943.94520442,0.0,1.0
2000-11-24,32.75,32.94,32.56,32.81,75600,4.57625827699069,4.60280756165109,4.54970899233028,4.58464226162029,541031.526224987,0.0,1.0
2000-11-27,33.25,33.63,32.56,32.56,182500,4.6461248155707,4.69922338489151,4.54970899233028,4.54970899233028,1306061.55470979,0.0,1.0
2000-11-28,33.19,33.5,33.0,33.5,149000,4.6377408309411,4.6810580848607,4.61119154628069,4.6810580848607,1066318.74877676,0.0,1.0
2000-11-29,34.06,34.38,33.06,33.25,244100,4.80122853121832,4.84633696134133,4.6602646870839,4.68704781746944,1731649.71130635,0.3,1.0
2000-11-30,35.31,35.31,34.06,34.31,444900,4.97743333638634,4.97743333638634,4.80122853121832,4.83646949225193,3156128.45784594,0.0,1.0
2000-12-01,36.75,37.0,35.63,35.75,285800,5.18042127193991,5.21566223297351,5.02254176650936,5.03945742780549,2027470.24781382,0.0,1.0
2000-12-04,37.94,37.94,36.31,36.75,404300,5.34816824645987,5.34816824645987,5.11839718052076,5.18042127193991,2868111.34076672,0.0,1.0
2000-12-05,37.06,37.44,36.19,37.06,572600,5.22412006362158,5.27768632439266,5.10148151922463,5.22412006362158,4062034.51328969,0.0,1.0
2000-12-06,33.56,36.56,33.06,36.5,1072000,4.73074660915111,5.15363814155437,4.6602646870839,5.1451803109063,7604786.93371735,0.0,1.0
2000-12-07,32.94,33.81,32.94,33.56,269000,4.64334902578777,4.76598757018472,4.64334902578777,4.73074660915111,1908290.75109139,0.0,1.0
2000-12-08,34.44,34.5,33.44,33.5,270400,4.8547947919894,4.86325262263746,4.71383094785498,4.72228877850305,1918222.37581826,0.0,1.0
2000-12-11,34.56,34.94,34.0,34.44,186400,4.87171045328553,4.92527671405661,4.79277070057026,4.8547947919894,1322324.89220608,0.0,1.0
2000-12-12,35.88,36.13,34.19,34.31,331900,5.05778272754296,5.09302368857657,4.81955383095579,4.83646949225193,2354504.46203432,0.0,1.0
2000-12-13,34.94,35.75,34.38,35.69,254700,4.92527671405661,5.03945742780549,4.84633696134133,5.03099959715742,1806846.29852407,0.0,1.0
2000-12-14,34.13,34.63,33.56,34.56,126400,4.81109600030773,4.88157792237494,4.73074660915111,4.87171045328553,896683.83248309,0.0,1.0
2000-12-15,33.31,33.94,33.19,33.94,325100,4.69550564811751,4.78431286992219,4.67858998682138,4.78431286992219,2306265.14193238,0.0,1.0
2000-12-18,35.81,38.0,33.19,33.56,594200,5.04791525845355,5.35662607710793,4.67858998682138,4.73074660915111,4215265.29478997,0.0,1.0
2000-12-19,33.69,34.25,32.44,33.0,666300,4.74907190888858,4.82801166160386,4.57286710372056,4.65180685643584,4726743.96822376,0.0,1.0
2000-12-20,33.69,33.81,32.81,33.31,289700,4.74907190888858,4.76598757018472,4.6250237260503,4.69550564811751,2055136.91669582,0.0,1.0
2000-12-21,34.0,34.06,33.25,33.38,243500,4.79277070057026,4.80122853121832,4.68704781746944,4.70537311720692,1727393.30070912,0.0,1.0
2000-12-22,35.5,35.5,34.19,34.5,217100,5.00421646677188,5.00421646677188,4.81955383095579,4.86325262263746,1540111.234431,0.0,1.0
2000-12-26,36.31,36.69,34.94,35.75,250000,5.11839718052076,5.17196344129184,4.92527671405661,5.03945742780549,1773504.41551244,0.0,1.0
2000-12-27,37.5,37.63,35.88,36.13,206900,5.28614415504072,5.3044694547782,5.05778272754296,5.09302368857657,1467752.2542781,0.0,1.0
2000-12-28,37.63,37.81,36.94,37.5,201600,5.3044694547782,5.32984294672239,5.20720440232545,5.28614415504072,1430153.96066923,0.0,1.0
2000-12-29,37.94,38.81,37.13,37.38,275200,5.34816824645987,5.47080679085681,5.23398753271099,5.26922849374459,1952273.66059609,0.0,1.0
2001-01-02,37.75,38.56,37.44,38.19,474000,5.32138511607433,5.43556582982321,5.27768632439266,5.38340920749347,3362564.37181159,0.0,1.0
2001-01-03,38.38,38.38,36.88,37.75,402000,5.41019233787901,5.41019233787901,5.19874657167738,5.32138511607433,2851795.100144,0.0,1.0
2001-01-04,39.81,40.44,38.38,38.38,354300,5.61177063499123,5.70057785679592,5.41019233787901,5.41019233787901,2513410.45766423,0.0,1.0
2001-01-05,38.69,40.06,38.5,40.06,299500,5.45389112956068,5.64701159602484,5.42710799917514,5.64701159602484,2124658.2897839,0.0,1.0
2001-01-08,37.75,38.69,37.44,38.25,196000,5.32138511607433,5.45389112956068,5.27768632439266,5.39186703814154,1390427.46176175,0.0,1.0
2001-01-09,37.88,38.31,37.31,38.31,200700,5.3397104158118,5.4003248687896,5.25936102465518,5.4003248687896,1423769.34477339,0.0,1.0
2001-01-10,37.56,37.94,35.69,37.94,293200,5.29460198568879,5.34816824645987,5.03099959715742,5.34816824645987,2079965.97851299,0.0,1.0
2001-01-11,37.25,38.06,36.88,38.06,178900,5.25090319400712,5.365083907756,5.19874657167738,5.365083907756,1269119.7597407,0.0,1.0
2001-01-12,37.81,37.88,37.06,37.5,243900,5.32984294672239,5.3397104158118,5.22412006362158,5.28614415504072,1730230.90777394,0.0,1.0
2001-01-16,38.56,38.69,37.13,37.81,211200,5.43556582982321,5.45389112956068,5.23398753271099,5.32984294672239,1498256.53022491,0.0,1.0
2001-01-17,37.5,39.0,37.44,39.0,130300,5.28614415504072,5.49758992124235,5.27768632439266,5.49758992124235,924350.501365084,0.0,1.0
2001-01-18,37.88,37.94,36.38,37.69,198900,5.3397104158118,5.34816824645987,5.12826464961017,5.31292728542626,1411000.1129817,0.0,1.0
2001-01-19,36.88,37.94,36.38,37.94,149300,5.19874657167738,5.34816824645987,5.12826464961017,5.34816824645987,1059136.83694403,0.0,1.0
2001-01-22,37.0,37.25,36.44,37.13,135000,5.21566223297351,5.25090319400712,5.13672248025824,5.23398753271099,957692.384376718,0.0,1.0
2001-01-23,37.75,38.25,36.81,37.0,193500,5.32138511607433,5.39186703814154,5.18887910258797,5.21566223297351,1372692.41760663,0.0,1.0
2001-01-24,37.31,37.94,37.31,37.81,125600,5.25936102465518,5.34816824645987,5.25936102465518,5.32984294672239,891008.618353451,0.0,1.0
2001-01-25,37.31,37.94,35.56,37.94,643100,5.25936102465518,5.34816824645987,5.01267429741995,5.34816824645987,4562162.7584642,0.0,1.0
2001-01-26,36.69,37.0,34.63,36.19,649300,5.17196344129184,5.21566223297351,4.88157792237494,5.10148151922463,4606145.66796891,0.0,1.0
2001-01-29,37.01,37.22,36.19,36.99,173000,5.21707187141486,5.24667427868309,5.10148151922463,5.21425259453217,1227265.05553461,0.0,1.0
2001-01-30,38.0,38.0,36.09,37.0,166200,5.35662607710793,5.35662607710793,5.08738513481119,5.21566223297351,1179025.73543267,0.0,1.0
2001-01-31,37.52,38.5,37.5,37.62,416900,5.28896343192341,5.42710799917514,5.28614415504072,5.30305981633685,2957495.96330855,0.0,1.0
2001-02-01,37.41,37.99,36.8,37.77,224700,5.27345740906862,5.35521643866659,5.18746946414663,5.32420439295702,1594025.76866258,0.0,1.0
2001-02-02,37.18,37.87,36.83,37.82,232800,5.24103572491771,5.33830077737046,5.19169837947066,5.33125258516374,1651487.31172518,0.0,1.0
2001-02-05,36.16,37.43,36.15,37.43,275100,5.0972526039006,5.27627668595131,5.09584296545926,5.27627668595131,1951564.25882989,0.0,1.0
2001-02-06,36.75,37.06,34.4,36.15,440600,5.18042127193991,5.22412006362158,4.84915623822402,5.09584296545926,3125624.18189912,0.0,1.0
2001-02-07,37.7,37.78,36.6,36.7,154900,5.31433692386761,5.32561403139836,5.15927669531975,5.17337307973319,1098863.33585151,0.0,1.0
2001-02-08,36.86,37.9,36.55,37.7,268700,5.19592729479469,5.34252969269449,5.15222850311302,5.31433692386761,1906162.54579277,0.0,1.0
2001-02-09,36.29,37.1,36.0,37.1,251700,5.11557790363808,5.22975861738696,5.07469838883909,5.22975861738696,1785564.24553792,0.0,1.0
2001-02-12,36.75,37.1,36.15,36.2,187300,5.18042127193991,5.22975861738696,5.09584296545926,5.10289115766598,1328709.50810192,0.0,1.0
2001-02-13,37.31,37.4,37.0,37.1,241000,5.25936102465518,5.27204777062728,5.21566223297351,5.22975861738696,1709658.25655399,0.0,1.0
2001-02-14,37.05,37.47,36.84,37.4,220000,5.22271042518023,5.28191523971669,5.19310801791201,5.27204777062728,1560683.88565095,0.0,1.0
2001-02-15,38.54,38.64,37.15,37.2,371800,5.43274655294052,5.44684293735396,5.23680680959368,5.2438550018004,2637555.7667501,0.0,1.0
2001-02-16,37.56,39.25,37.0,38.54,352800,5.29460198568879,5.53283088227596,5.21566223297351,5.43274655294052,2502769.43117116,0.0,1.0
2001-02-20,37.17,38.35,37.04,37.75,220900,5.23962608647636,5.40596342255498,5.22130078673889,5.32138511607433,1567068.50154679,0.0,1.0
2001-02-21,37.15,37.3,36.29,37.17,210900,5.23680680959368,5.25795138621384,5.11557790363808,5.23962608647636,1496128.32492629,0.0,1.0
2001-02-22,36.64,37.15,36.0,37.15,216200,5.16491524908512,5.23680680959368,5.07469838883909,5.23680680959368,1533726.61853516,0.0,1.0
2001-02-23,36.4,36.65,35.52,36.65,297700,5.13108392649286,5.16632488752647,5.00703574365457,5.16632488752647,2111889.05799221,0.0,1.0
2001-02-26,38.27,38.95,36.5,36.8,261500,5.39468631502423,5.49054172903563,5.1451803109063,5.18746946414663,1855085.61862601,0.0,1.0
2001-02-27,37.6,38.21,37.25,37.25,211200,5.34252969269449,5.42920371164512,5.29279869821462,5.29279869821462,1486396.97985374,0.3,1.0
2001-02-28,36.95,38.2,36.8,38.0,235800,5.25017213151759,5.42778282608855,5.22885884816908,5.3993651149572,1659528.44625715,0.0,1.0
2001-03-01,37.62,38.05,36.88,38.0,283900,5.34537146380763,5.40646954274004,5.24022593262162,5.3993651149572,1998049.72812725,0.0,1.0
2001-03-02,38.49,39.23,37.74,37.85,245500,5.46898850722901,5.57413403841502,5.36242209048644,5.37805183160868,1727795.73179021,0.0,1.0
2001-03-05,40.06,40.35,38.3,38.3,409200,5.69206753961014,5.7332732207506,5.44199168165423,5.44199168165423,2879894.14846661,0.0,1.0
2001-03-06,40.28,41.45,40.0,40.31,506400,5.72332702185463,5.88957063197305,5.68354222627073,5.72758967852433,3563974.57669475,0.0,1.0
2001-03-07,42.61,43.27,40.62,40.75,804800,6.0543933565349,6.14817180326837,5.77163713077793,5.79010864301331,5664073.33989719,0.0,1.0
2001-03-08,42.63,42.99,42.5,42.62,373500,6.05723512764803,6.10838700768447,6.03876361541265,6.05581424209147,2628642.38624702,0.0,1.0
2001-03-09,42.07,42.76,42.05,42.75,399300,5.97766553648024,6.07570663988341,5.97482376536711,6.07428575432685,2810219.29003597,0.0,1.0
2001-03-12,41.0,42.5,41.0,42.07,470100,5.8256307819275,6.03876361541265,5.8256307819275,5.97766553648024,3308500.09578239,0.0,1.0
2001-03-13,41.05,41.5,39.7,41.5,665200,5.83273520971034,5.89667505975589,5.6409156595737,5.89667505975589,4681587.45738023,0.0,1.0
2001-03-14,39.8,40.67,39.35,40.4,363200,5.65512451513938,5.77874155856077,5.59118466509383,5.74037764853344,2556152.3820212,0.0,1.0
2001-03-15,39.96,40.95,39.83,40.95,323400,5.67785868404446,5.81852635414466,5.65938717180908,5.81852635414466,2276045.37540104,0.0,1.0
2001-03-16,38.76,39.8,38.6,39.7,339900,5.50735241725634,5.65512451513938,5.48461824835126,5.6409156595737,2392170.13945211,0.0,1.0
2001-03-19,39.98,40.25,38.55,38.95,277300,5.6807004551576,5.71906436518493,5.47751382056842,5.53434924283113,1951599.82250682,0.0,1.0
2001-03-20,38.61,40.35,38.54,40.35,230300,5.48603913390783,5.7332732207506,5.47609293501185,5.7332732207506,1620820.19157346,0.0,1.0
2001-03-21,37.38,38.62,37.05,38.55,343100,5.31127021045,5.48746001946439,5.26438098708327,5.47751382056842,2414691.30581353,0.0,1.0
2001-03-22,37.31,37.85,35.5,37.15,390400,5.30132401155403,5.37805183160868,5.04414372581528,5.27858984264894,2747582.29609327,0.0,1.0
2001-03-23,36.58,37.45,36.05,37.45,369300,5.19759936592459,5.32121640934597,5.1222924314265,5.32121640934597,2599083.35539765,0.0,1.0
2001-03-26,38.14,38.5,36.9,37.08,256100,5.41925751274914,5.47040939278558,5.24306770373475,5.26864364375297,1802397.09536242,0.0,1.0
2001-03-27,38.4,38.44,37.65,37.78,163100,5.4562005372199,5.46188407944618,5.34963412047733,5.36810563271271,1147875.69798364,0.0,1.0
2001-03-28,37.72,38.5,37.25,38.2,158400,5.3595803193733,5.47040939278558,5.29279869821462,5.42778282608855,1114797.7348903,0.0,1.0
2001-03-29,37.7,38.4,37.1,37.6,380100,5.35673854826017,5.4562005372199,5.27148541486611,5.34252969269449,2675092.29186745,0.0,1.0
2001-03-30,37.54,38.11,37.04,37.5,171900,5.33400437935508,5.41499485607944,5.2629601015267,5.32832083712881,1209808.90547754,0.0,1.0
2001-04-02,37.22,38.79,36.99,37.34,252500,5.28853604154492,5.51161507392604,5.25585567374386,5.30558666822373,1777060.78320582,0.0,1.0
2001-04-03,36.01,37.35,35.77,37.35,297600,5.11660888920023,5.3070075537803,5.0825076358426,5.3070075537803,2094468.47161208,0.0,1.0
2001-04-04,36.74,37.5,35.77,35.8,276500,5.22033353482967,5.32832083712881,5.0825076358426,5.08677029251231,1945969.53091647,0.0,1.0
2001-04-05,37.12,37.35,36.3,36.7,600800,5.27432718597924,5.3070075537803,5.15781457034069,5.2146499926034,4228348.98435665,0.0,1.0
2001-04-06,36.32,37.13,35.9,37.13,190700,5.16065634145383,5.27574807153581,5.10097914807798,5.27574807153581,1342120.75785089,0.0,1.0
2001-04-09,36.82,37.0,36.5,36.5,200400,5.23170061928221,5.25727655930043,5.18623228147204,5.18623228147204,1410388.04338394,0.0,1.0
2001-04-10,38.38,38.7,36.81,36.95,350600,5.45335876610677,5.49882710391694,5.23027973372564,5.25017213151759,2467475.28947311,0.0,1.0
2001-04-11,36.95,38.28,36.85,38.15,152500,5.25017213151759,5.43914991054109,5.23596327595191,5.42067839830571,1073274.33441143,0.0,1.0
2001-04-12,38.51,38.63,36.0,36.0,230900,5.47183027834215,5.48888090502096,5.11518800364366,5.11518800364366,1625042.91026623,0.0,1.0
2001-04-16,38.16,39.15,37.05,37.51,406000,5.42209928386228,5.56276695396248,5.26438098708327,5.32974172268538,2857372.98210519,0.0,1.0
2001-04-17,38.4,38.61,38.1,38.15,152600,5.4562005372199,5.48603913390783,5.41357397052287,5.42067839830571,1073978.12086023,0.0,1.0
2001-04-18,40.9,41.35,37.9,38.9,428600,5.81142192636183,5.87536177640737,5.38515625939152,5.52724481504829,3016428.71953272,0.0,1.0
2001-04-19,40.5,40.75,39.89,40.75,273300,5.75458650409912,5.79010864301331,5.66791248514849,5.79010864301331,1923448.36455505,0.0,1.0
2001-04-20,39.88,40.43,39.16,40.35,252900,5.66649159959192,5.74464030520314,5.56418783951905,5.7332732207506,1779875.92900099,0.0,1.0
2001-04-23,39.28,40.15,39.15,39.88,107400,5.58123846619786,5.70485550961925,5.56276695396248,5.66649159959192,755866.646005167,0.0,1.0
2001-04-24,39.53,39.87,39.03,39.03,225200,5.61676060511205,5.66507071403535,5.54571632728367,5.54571632728367,1584927.08268495,0.0,1.0
2001-04-25,40.29,40.37,38.45,39.4,216700,5.7247479074112,5.73611499186374,5.46330496500274,5.59828909287667,1525105.23453743,0.0,1.0
2001-04-26,40.54,40.99,40.05,40.1,136500,5.76027004632539,5.82420989637093,5.69064665405357,5.69775108183641,960668.502604332,0.0,1.0
2001-04-27,41.25,41.35,40.46,40.6,124000,5.86115292084169,5.87536177640737,5.74890296187285,5.76879535966479,872695.196505035,0.0,1.0
2001-04-30,41.4,42.5,41.0,41.26,321500,5.88246620419021,6.03876361541265,5.8256307819275,5.86257380639826,2262673.43287394,0.0,1.0
2001-05-01,42.06,42.06,40.85,41.15,228100,5.97624465092368,5.97624465092368,5.80431749857899,5.84694406527602,1605336.88969999,0.0,1.0
2001-05-02,42.05,43.15,41.65,42.75,303000,5.97482376536711,6.13112117658955,5.9179883431044,6.07428575432685,2132472.93984698,0.0,1.0
2001-05-03,42.14,42.22,40.55,41.9,569200,5.98761173537622,5.99897881982876,5.76169093188196,5.95351048201859,4005952.46653763,0.0,1.0
2001-05-04,43.11,43.11,40.8,41.9,277700,6.12543763436328,6.12543763436328,5.79721307079615,5.95351048201859,1954414.968302,0.0,1.0
2001-05-07,43.24,43.55,42.28,42.81,260400,6.14390914659866,6.18795659885226,6.00750413316817,6.08281106766625,1832659.91266057,0.0,1.0
2001-05-08,42.87,43.37,42.34,42.85,129000,6.09133638100566,6.16238065883404,6.01602944650757,6.08849460989252,907884.518944754,0.0,1.0
2001-05-09,43.11,43.5,42.25,42.65,286600,6.12543763436328,6.18085217106942,6.00324147649846,6.06007689876117,2017051.9622447,0.0,1.0
2001-05-10,43.9,44.1,42.69,43.35,199300,6.23768759333213,6.26610530446348,6.06576044098744,6.15953888772091,1402646.3924472,0.0,1.0
2001-05-11,43.65,44.34,43.25,44.2,154800,6.20216545441794,6.30020655782111,6.14533003215523,6.28031416002916,1089461.4227337,0.0,1.0
2001-05-14,43.03,43.7,42.5,43.18,229100,6.11407054991074,6.20926988220078,6.03876361541265,6.13538383325926,1612374.75418793,0.0,1.0
2001-05-15,43.13,43.44,42.69,43.25,116100,6.12827940547642,6.17232685773002,6.06576044098744,6.14533003215523,817096.067050278,0.0,1.0
2001-05-16,45.05,45.15,43.11,43.13,221800,6.40108943233741,6.41529828790309,6.12543763436328,6.12827940547642,1560998.34342594,0.0,1.0
2001-05-17,45.32,45.5,44.9,45.06,260000,6.43945334236474,6.46502928238296,6.3797761489889,6.40251031789398,1829844.7668654,0.0,1.0
2001-05-18,44.82,45.5,44.76,45.5,154800,6.36840906453636,6.46502928238296,6.35988375119695,6.46502928238296,1089461.4227337,0.0,1.0
2001-05-21,44.74,44.82,43.68,44.82,352400,6.35704198008382,6.36840906453636,6.20642811108764,6.36840906453636,2480143.4455514,0.0,1.0
2001-05-22,44.8,45.15,44.2,44.6,227100,6.36556729342322,6.41529828790309,6.28031416002916,6.33714958229187,1598299.02521204,0.0,1.0
2001-05-23,43.52,44.8,43.44,44.8,285500,6.18369394218256,6.36556729342322,6.17232685773002,6.36556729342322,2009310.31130796,0.0,1.0
2001-05-24,43.46,43.95,42.9,43.51,353300,6.17516862884315,6.24479202111497,6.09559903767536,6.18227305662599,2486477.52359056,0.0,1.0
2001-05-25,43.62,44.04,43.28,43.46,113500,6.19790279774823,6.25757999112408,6.14959268882493,6.17516862884315,798797.619381625,0.0,1.0
2001-05-29,42.82,43.8,42.56,43.8,234000,6.08423195322282,6.22347873776645,6.04728892875206,6.22347873776645,1646860.29017886,0.0,1.0
2001-05-30,41.67,42.53,41.6,42.53,226000,5.96345668091457,6.08653258073666,5.95343887511509,6.08653258073666,1579188.12928406,0.3,1.0
2001-05-31,42.35,43.06,41.67,41.67,221500,6.06077250868087,6.16238168178981,5.96345668091457,5.96345668091457,1547744.11786026,0.0,1.0
2001-06-01,43.5,43.64,41.4,42.0,391800,6.22535074681506,6.24538635841401,5.92481657283089,6.01068347968351,2737725.26129865,0.0,1.0
2001-06-04,43.36,43.42,41.5,41.9,620800,6.20531513521612,6.21390182590138,5.93912772397299,5.9963723285414,4337876.06486524,0.0,1.0
2001-06-05,43.44,43.5,42.98,43.36,208900,6.2167640561298,6.22535074681506,6.15093276087612,6.20531513521612,1459700.88587363,0.0,1.0
2001-06-06,43.01,44.0,42.81,43.0,398700,6.15522610621875,6.29690650252558,6.12660380393455,6.15379499110454,2785939.41214847,0.0,1.0
2001-06-07,43.11,43.49,42.93,43.05,197900,6.16953725736086,6.22391963170085,6.14377718530507,6.1609505666756,1382837.74683768,0.0,1.0
2001-06-08,42.49,43.15,42.31,43.1,320200,6.08080812027982,6.1752617178177,6.05504804822403,6.16810614224665,2237416.10175556,0.0,1.0
2001-06-11,40.74,42.05,40.62,42.0,796400,5.830362975293,6.01783905525456,5.81318959392248,6.01068347968351,5564891.26620277,0.0,1.0
2001-06-12,39.61,40.5,39.29,40.3,3082200,5.66864696738723,5.79601621255195,5.6228512837325,5.76739391026775,21537051.5578731,0.0,1.0
2001-06-13,38.8,39.39,38.29,39.38,2335600,5.55272664313619,5.6371624348746,5.47973977231146,5.63573131976039,16320140.6847604,0.0,1.0
2001-06-14,38.99,39.03,38.35,38.5,1264400,5.57991783030619,5.58564229076303,5.48832646299673,5.50979318970988,8835068.45427772,0.0,1.0
2001-06-15,39.18,39.6,39.0,39.05,981300,5.60710901747619,5.66721585227302,5.5813489454204,5.58850452099145,6856890.75781614,0.0,1.0
2001-06-18,39.65,40.0,38.51,39.25,975100,5.67437142784407,5.72446045684144,5.51122430482409,5.61712682327566,6813567.89763224,0.0,1.0
2001-06-19,40.02,40.2,39.11,39.9,646800,5.72732268706986,5.75308275912564,5.59709121167672,5.71014930569933,4519552.57531385,0.0,1.0
2001-06-20,40.7,40.8,39.73,40.03,787300,5.82463851483616,5.83894966597826,5.68582034875776,5.72875380218407,5501304.48754575,0.0,1.0
2001-06-21,40.25,40.98,40.17,40.5,396100,5.7602383346967,5.86470973803405,5.74878941378301,5.79601621255195,2767771.76110361,0.0,1.0
2001-06-22,39.3,40.35,39.29,40.25,182700,5.62428239884671,5.7745494858388,5.6228512837325,5.7602383346967,1276626.86380618,0.0,1.0
2001-06-25,38.41,39.67,38.3,39.4,404400,5.49691315368199,5.6772336580725,5.48117088742568,5.63859354998881,2825768.49328528,0.0,1.0
2001-06-26,39.11,39.28,37.74,38.2,437900,5.59709121167672,5.62142016861829,5.4010284410299,5.46685973628357,3059851.68944022,0.0,1.0
2001-06-27,38.84,39.79,38.79,38.88,352000,5.55845110359304,5.69440703944302,5.55129552802198,5.56417556404988,2459620.44915039,0.0,1.0
2001-06-28,39.02,39.24,38.68,39.09,543200,5.58421117564882,5.61569570816145,5.53555326176567,5.59422898144829,3795641.55675709,0.0,1.0
2001-06-29,38.7,39.48,38.45,39.06,848000,5.53841549199409,5.6500424709025,5.50263761413883,5.58993563610566,5925449.26386231,0.0,1.0
2001-07-02,40.14,40.21,38.45,39.5,347100,5.74449606844038,5.75451387423985,5.50263761413883,5.65290470113092,2425381.41448893,0.0,1.0
2001-07-03,40.29,40.53,39.85,40.14,167400,5.76596279515354,5.80030955789459,5.70299373012828,5.74449606844038,1169717.22496527,0.0,1.0
2001-07-05,40.18,40.35,39.51,40.1,109100,5.75022052889722,5.7745494858388,5.65433581624513,5.73877160798354,762342.588074739,0.0,1.0
2001-07-06,38.75,40.0,38.3,40.0,243200,5.54557106756514,5.72446045684144,5.48117088742568,5.72446045684144,1699374.12850391,0.0,1.0
2001-07-09,40.06,40.2,39.0,39.0,282000,5.7330471475267,5.75308275912564,5.5813489454204,5.5813489454204,1970491.38255799,0.0,1.0
2001-07-10,39.83,40.5,39.55,40.06,332100,5.70013149989986,5.79601621255195,5.66006027670197,5.7330471475267,2320568.04307627,0.0,1.0
2001-07-11,39.45,40.49,39.15,39.83,273100,5.64574912555987,5.79458509743774,5.60281567213356,5.70013149989986,1908302.11551981,0.0,1.0
2001-07-12,41.75,42.6,41.25,41.35,751200,5.97490560182825,6.09655038653613,5.90334984611773,5.91766099725984,5249053.64034595,0.0,1.0
2001-07-13,41.64,42.15,41.25,41.75,201600,5.95916333557194,6.03215020639666,5.90334984611773,5.97490560182825,1408691.71178613,0.0,1.0
2001-07-16,41.32,42.15,40.95,42.0,214500,5.9133676519172,6.03215020639666,5.86041639269142,6.01068347968351,1498831.21120102,0.0,1.0
2001-07-17,42.75,43.5,41.35,41.5,441100,6.11801711324929,6.22535074681506,5.91766099725984,5.93912772397299,3082211.87534158,0.0,1.0
2001-07-18,42.32,42.75,41.5,42.75,180600,6.05647916333824,6.11801711324929,5.93912772397299,6.11801711324929,1261952.99180841,0.0,1.0
2001-07-19,42.1,43.45,41.69,42.65,260700,6.02499463082561,6.21819517124401,5.96631891114299,6.10370596210718,1821656.39515201,0.0,1.0
2001-07-20,42.33,43.03,41.95,42.35,159600,6.05791027845245,6.15808833644718,6.00352790411246,6.06077250868087,1115214.27183069,0.0,1.0
2001-07-23,41.48,42.3,41.0,42.3,223800,5.93626549374457,6.05361693310982,5.86757196826247,6.05361693310982,1563815.50147687,0.0,1.0
2001-07-24,40.45,41.5,40.0,41.5,259000,5.7888606369809,5.93912772397299,5.72446045684144,5.93912772397299,1809777.54639191,0.0,1.0
2001-07-25,40.57,40.58,40.0,40.25,406200,5.80603401835143,5.80746513346564,5.72446045684144,5.7602383346967,2838346.0978548,0.0,1.0
2001-07-26,40.85,40.87,39.98,40.77,144300,5.84610524154932,5.84896747177774,5.72159822661302,5.83465632063564,1008304.63298978,0.0,1.0
2001-07-27,41.02,41.11,40.61,41.0,115000,5.87043419849089,5.88331423451879,5.81175847880827,5.86757196826247,803569.180830385,0.0,1.0
2001-07-30,40.4,41.7,40.25,41.25,302200,5.78170506140985,5.9677500262572,5.7602383346967,5.90334984611773,2111640.05606037,0.0,1.0
2001-07-31,40.71,41.35,40.3,40.6,249600,5.82606962995037,5.91766099725984,5.76739391026775,5.81032736369406,1744094.50030664,0.0,1.0
2001-08-01,40.69,41.34,40.4,40.9,124300,5.82320739972195,5.91622988214563,5.78170506140985,5.85326081712037,868553.471106233,0.0,1.0
2001-08-02,41.08,41.3,40.51,40.8,101200,5.87902088917616,5.91050542168878,5.79744732766616,5.83894966597826,707140.879130738,0.0,1.0
2001-08-03,41.4,41.55,40.45,41.15,214200,5.92481657283089,5.94628329954404,5.7888606369809,5.88903869497563,1496734.94377277,0.0,1.0
2001-08-06,40.7,41.47,40.53,41.41,149800,5.82463851483616,5.93483437863036,5.80030955789459,5.9262476879451,1046736.20250775,0.0,1.0
2001-08-07,40.19,40.85,39.75,40.65,320200,5.75165164401143,5.84610524154932,5.68868257898618,5.81748293926511,2237416.10175556,0.0,1.0
2001-08-08,39.9,40.99,39.84,40.25,122900,5.71014930569933,5.86614085314826,5.70156261501407,5.7602383346967,858770.889774385,0.0,1.0
2001-08-09,40.15,40.26,39.4,39.89,132000,5.74592718355459,5.76166944981091,5.63859354998881,5.70871819058512,922357.668431398,0.0,1.0
2001-08-10,41.03,41.25,39.96,40.0,172500,5.8718653136051,5.90334984611773,5.7187359963846,5.72446045684144,1205353.77124558,0.0,1.0
2001-08-13,41.86,42.0,40.9,41.39,192000,5.99064786808456,6.01068347968351,5.85326081712037,5.92338545771668,1341611.15408203,0.0,1.0
2001-08-14,41.77,41.94,41.15,41.94,179500,5.97776783205667,6.00209678899825,5.88903869497563,6.00209678899825,1254266.67790482,0.0,1.0
2001-08-15,41.29,41.99,41.21,41.7,99200,5.90907430657457,6.0092523645693,5.89762538566089,5.9677500262572,693165.762942384,0.0,1.0
2001-08-16,41.48,41.54,40.7,41.35,72400,5.93626549374457,5.94485218442983,5.82463851483616,5.91766099725984,505899.206018433,0.0,1.0
2001-08-17,41.04,41.25,40.45,41.23,217200,5.87329642871931,5.90334984611773,5.7888606369809,5.90048761588931,1517697.6180553,0.0,1.0
2001-08-20,40.11,41.19,39.63,41.19,283000,5.74020272309775,5.89476315543247,5.67150919761565,5.89476315543247,1977478.94065216,0.0,1.0
2001-08-21,39.51,39.92,39.35,39.5,323700,5.65433581624513,5.71301153592775,5.63143797441776,5.65290470113092,2261872.55508518,0.0,1.0
2001-08-22,39.79,39.94,39.67,39.81,321500,5.69440703944302,5.71587376615617,5.6772336580725,5.69726926967144,2246499.92727799,0.0,1.0
2001-08-23,39.5,39.85,39.47,39.85,263300,5.65290470113092,5.70299373012828,5.64861135578829,5.70299373012828,1839824.04619687,0.0,1.0
2001-08-24,39.98,40.08,39.5,39.5,175700,5.72159822661302,5.73590937775512,5.65290470113092,5.65290470113092,1227713.95714694,0.0,1.0
2001-08-27,39.65,40.19,39.55,39.98,208100,5.67437142784407,5.75165164401143,5.66006027670197,5.72159822661302,1454110.83939829,0.0,1.0
2001-08-28,39.68,40.0,39.52,39.8,131200,5.67866477318671,5.72446045684144,5.65576693135934,5.69583815455723,916767.621956055,0.0,1.0
2001-08-29,39.21,39.63,39.15,39.63,160500,5.65433581624513,5.71490253501134,5.64568342784996,5.71490253501134,1112987.48509407,0.3,1.0
2001-08-30,37.7,39.35,36.8,39.22,463500,5.43658404163329,5.67452472250053,5.30679821570571,5.65577788097766,3214141.42891653,0.0,1.0
2001-08-31,37.75,38.32,37.5,37.77,745700,5.44379436529593,5.52599205505007,5.40774274698272,5.44667849476099,5171057.74227196,0.0,1.0
2001-09-04,38.31,38.71,37.9,37.9,319600,5.52454999031754,5.58223257961869,5.46542533628387,5.46542533628387,2216266.66813748,0.0,1.0
2001-09-05,37.62,38.25,37.3,38.25,366200,5.42504752377306,5.51589760192237,5.37890145233214,5.51589760192237,2539414.43639532,0.0,1.0
2001-09-06,36.98,37.55,36.55,37.55,266500,5.33275538089122,5.41495307064536,5.27074659739249,5.41495307064536,1848044.64035869,0.0,1.0
2001-09-07,35.58,37.05,35.42,37.05,470100,5.1308663183372,5.34284983401892,5.10779328261674,5.34284983401892,3259909.13858395,0.0,1.0
2001-09-10,35.38,35.65,35.0,35.33,202000,5.10202502368663,5.1409607714649,5.04722656385054,5.09481470002398,1400769.29588163,0.0,1.0
2001-09-17,32.19,34.05,32.05,34.0,296500,4.64200637400996,4.91023041426031,4.62181746775456,4.90302009059766,2056079.68430151,0.0,1.0
2001-09-18,31.46,32.55,31.31,32.49,434000,4.53673564853537,4.693920704381,4.51510467754744,4.68526831598583,3009573.63570609,0.0,1.0
2001-09-19,29.31,31.7,28.3,31.55,710400,4.22669173104169,4.57134520211606,4.08104319305629,4.54971423112813,4926269.84056591,0.0,1.0
2001-09-20,29.31,29.9,29.03,29.35,461600,4.22669173104169,4.31177355026089,4.18631391853089,4.23245998997181,3200965.87613348,0.0,1.0
2001-09-21,30.01,30.32,28.0,28.8,489900,4.3276362623187,4.37234026902709,4.03778125108043,4.15314642968273,3397212.26758621,0.0,1.0
2001-09-24,32.09,32.62,29.85,29.85,469600,4.62758572668468,4.7040151575087,4.30456322659824,4.30456322659824,3256441.88785156,0.0,1.0
2001-09-25,32.56,32.57,32.0,32.05,297500,4.69536276911353,4.69680483384606,4.61460714409192,4.62181746775456,2063014.18576627,0.0,1.0
2001-09-26,31.5,33.0,31.5,33.0,1037400,4.54250390746548,4.75881361734479,4.54250390746548,4.75881361734479,7193851.81954262,0.0,1.0
2001-09-27,32.17,32.25,31.69,31.9,382000,4.63912224454491,4.65065876240514,4.56990313738353,4.60018649676663,2648979.55953854,0.0,1.0
2001-09-28,33.0,33.83,32.6,32.6,353700,4.75881361734479,4.87850499014467,4.70113102804364,4.70113102804364,2452733.16808581,0.0,1.0
2001-10-01,32.1,33.35,31.75,33.22,196000,4.62902779141721,4.8092858829833,4.5785555257787,4.79053904146042,1359162.28709307,0.0,1.0
2001-10-02,33.49,33.6,32.1,32.1,237000,4.8294747892387,4.84533750129651,4.62902779141721,4.62902779141721,1643476.84714825,0.0,1.0
2001-10-03,33.65,34.01,33.45,33.74,616700,4.85254782495916,4.90446215533019,4.82370653030858,4.86552640755192,4276507.05331784,0.0,1.0
2001-10-04,33.93,34.25,33.4,33.75,347100,4.89292563746996,4.93907170891088,4.81649620664594,4.86696847228445,2406965.45841839,0.0,1.0
2001-10-05,34.53,34.75,33.71,34.25,256500,4.97944952142169,5.01117494553732,4.86120021335433,4.93907170891088,1778699.62571109,0.0,1.0
2001-10-08,33.4,34.35,33.36,34.2,167000,4.81649620664594,4.95349235623617,4.81072794771582,4.93186138524824,1158061.74461502,0.0,1.0
2001-10-09,32.95,33.55,32.8,33.3,149400,4.75160329368215,4.83812717763387,4.72997232269422,4.80207555932065,1036014.51883523,0.0,1.0
2001-10-10,34.0,35.04,32.75,32.98,390400,4.90302009059766,5.05299482278065,4.72276199903157,4.75592948787973,2707229.37184253,0.0,1.0
2001-10-11,35.43,35.8,34.6,34.75,831400,5.10923534734927,5.16259174245283,4.98954397454939,5.01117494553732,5765344.51780194,0.0,1.0
2001-10-12,33.91,35.43,33.9,35.43,386700,4.8900415080049,5.10923534734927,4.88859944327238,5.10923534734927,2681571.71642291,0.0,1.0
2001-10-15,33.77,34.4,33.3,33.92,368200,4.8698526017495,4.96070267989881,4.80207555932065,4.89148357273743,2553283.43932484,0.0,1.0
2001-10-16,34.0,34.55,33.71,33.77,249400,4.90302009059766,4.98233365088674,4.86120021335433,4.8698526017495,1729464.66531129,0.0,1.0
2001-10-17,32.75,34.0,32.75,34.0,448200,4.72276199903157,4.90302009059766,4.72276199903157,4.90302009059766,3108043.55650569,0.0,1.0
2001-10-18,31.93,32.81,31.84,32.6,371300,4.60451269096422,4.73141438742674,4.59153410837146,4.70113102804364,2574780.3938656,0.0,1.0
2001-10-19,31.2,31.71,31.0,31.55,472400,4.49924196548962,4.57278726684858,4.47040067083905,4.54971423112813,3275858.49195289,0.0,1.0
2001-10-22,32.03,32.03,31.25,31.25,288200,4.6189333382895,4.6189333382895,4.50645228915226,4.50645228915226,1998523.322144,0.0,1.0
2001-10-23,32.07,32.6,31.89,32.03,193700,4.62470159721962,4.70113102804364,4.5987444320341,4.6189333382895,1343212.93372412,0.0,1.0
2001-10-24,32.38,32.55,31.82,32.12,248500,4.66940560392801,4.693920704381,4.5886499789064,4.63191192088226,1723223.613993,0.0,1.0
2001-10-25,32.23,32.75,31.5,32.15,230800,4.64777463294008,4.72276199903157,4.54250390746548,4.63623811507985,1600482.93806674,0.0,1.0
2001-10-26,32.82,33.46,32.3,32.3,160200,4.73285645215927,4.82514859504111,4.65786908606778,4.65786908606778,1110907.13465464,0.0,1.0
2001-10-29,31.5,33.05,31.5,33.05,229400,4.54250390746548,4.76602394100743,4.54250390746548,4.76602394100743,1590774.63601608,0.0,1.0
2001-10-30,31.01,31.75,30.75,31.5,125600,4.47184273557157,4.5785555257787,4.43434905252583,4.54250390746548,870973.383973929,0.0,1.0
2001-10-31,31.31,31.75,31.1,31.4,164100,4.51510467754744,4.5785555257787,4.48482131816433,4.52808326014019,1137951.69036721,0.0,1.0
2001-11-01,32.11,32.6,30.94,31.27,287200,4.63046985614973,4.70113102804364,4.46174828244387,4.50933641861732,1991588.82067924,0.0,1.0
2001-11-02,32.82,32.99,32.0,32.02,240900,4.73285645215927,4.75737155261226,4.61460714409192,4.61749127355698,1670521.40286082,0.0,1.0
2001-11-05,33.85,34.03,32.92,33.0,369500,4.88138911960973,4.90734628479525,4.74727709948456,4.75881361734479,2562298.29122903,0.0,1.0
2001-11-06,34.5,34.7,33.23,33.8,426900,4.9751233272241,5.00396462187467,4.79198110619295,4.87417879594709,2960338.67530629,0.0,1.0
2001-11-07,34.65,34.8,34.1,34.42,209000,4.99675429821203,5.01838526919996,4.91744073792295,4.96358680936387,1449310.80613496,0.0,1.0
2001-11-08,34.7,35.19,34.6,34.75,418200,5.00396462187467,5.07462579376858,4.98954397454939,5.01117494553732,2900008.51256287,0.0,1.0
2001-11-09,34.27,34.8,34.0,34.8,205300,4.94195583837594,5.01838526919996,4.90302009059766,5.01838526919996,1423653.15071534,0.0,1.0
2001-11-12,33.72,34.12,33.35,34.12,247500,4.86264227808686,4.92032486738801,4.8092858829833,4.92032486738801,1716289.11252824,0.0,1.0
2001-11-13,35.28,35.7,33.97,33.97,277200,5.08760437636134,5.14817109512755,4.89869389640008,4.89869389640008,1922243.80603163,0.0,1.0
2001-11-14,35.32,35.9,34.95,35.31,224000,5.09337263529145,5.17701238977812,5.04001624018789,5.09193057055893,1553328.32810637,0.0,1.0
2001-11-15,35.42,35.94,35.22,35.32,198300,5.10779328261674,5.18278064870824,5.07895198796617,5.09337263529145,1375111.64046202,0.0,1.0
2001-11-16,35.76,35.82,35.31,35.72,159900,5.15682348352272,5.16547587191789,5.09193057055893,5.1510552245926,1108826.78421521,0.0,1.0
2001-11-19,35.92,36.4,35.61,35.76,230200,5.17989651924318,5.24911562640456,5.13519251253479,5.15682348352272,1596322.23718788,0.0,1.0
2001-11-20,35.5,36.0,35.35,35.87,192200,5.11932980047697,5.19143303710341,5.09769882948904,5.17268619558053,1332811.18152698,0.0,1.0
2001-11-21,35.05,35.58,34.82,35.5,117100,5.05443688751318,5.1308663183372,5.02126939866502,5.11932980047697,812030.121523463,0.0,1.0
2001-11-23,35.68,35.76,35.01,35.05,34100,5.14528696566249,5.15682348352272,5.04866862858306,5.05443688751318,236466.499948335,0.0,1.0
2001-11-26,36.4,36.5,35.3,35.53,266500,5.24911562640456,5.26353627372984,5.0904885058264,5.12365599467456,1848044.64035869,0.0,1.0
2001-11-27,36.67,36.73,35.85,36.4,262900,5.28805137418283,5.296703762578,5.16980206611548,5.24911562640456,1823080.43508555,0.0,1.0
2001-11-28,35.74,36.3,35.5,36.3,365700,5.19720129603352,5.27863478024669,5.16230123137073,5.27863478024669,2514837.74738051,0.3,1.0
2001-11-29,35.2,35.65,34.5,35.13,417500,5.11867615054225,5.18411377178498,5.01688429527578,5.1084969650156,2871054.85242374,0.0,1.0
2001-11-30,36.26,36.41,34.9,35.2,441000,5.2728181028029,5.29463064321714,5.07505106971376,5.11867615054225,3032659.13753022,0.0,1.0
2001-12-03,36.08,36.21,35.75,36.21,209500,5.2466430543058,5.26554725599815,5.19865546539447,5.26554725599815,1440685.0097791,0.0,1.0
2001-12-04,37.02,37.28,36.05,36.1,174000,5.38333497423506,5.42114337761975,5.24228054622296,5.2495513930277,1196559.38759696,0.0,1.0
2001-12-05,38.15,38.49,37.0,37.05,637600,5.54765611202235,5.59709787029464,5.38042663551316,5.38769748231791,4384633.709953,0.0,1.0
2001-12-06,39.38,39.65,38.05,38.46,462000,5.72651894341914,5.76578151616478,5.53311441841286,5.59273536221179,3177071.47741262,0.0,1.0
2001-12-07,38.86,39.37,38.6,39.2,302600,5.65090213664977,5.72506477405819,5.61309373326508,5.70034389492205,2080913.04992437,0.0,1.0
2001-12-10,38.23,38.86,38.1,38.61,254000,5.55928946690995,5.65090213664977,5.5403852652176,5.61454790262603,1746701.63476798,0.0,1.0
2001-12-11,38.18,38.7,37.85,38.19,456200,5.5520186201052,5.62763542687458,5.50403103119387,5.55347278946615,3137186.16449272,0.0,1.0
2001-12-12,38.67,38.75,38.01,38.1,179500,5.62327291879173,5.63490627367932,5.52729774096906,5.5403852652176,1234381.66708997,0.0,1.0
2001-12-13,38.28,38.67,38.05,38.67,241800,5.5665603137147,5.62327291879173,5.53311441841286,5.62327291879173,1662804.9420744,0.0,1.0
2001-12-14,38.13,38.22,37.34,37.95,256700,5.54474777330045,5.557835297549,5.42986839378544,5.51857272480336,1765268.93561,0.0,1.0
2001-12-17,37.98,38.7,37.78,37.88,364100,5.52293523288621,5.62763542687458,5.49385184566722,5.50839353927672,2503834.90243709,0.0,1.0
2001-12-18,39.21,39.34,37.76,37.9,211800,5.701798064283,5.72070226597534,5.49094350694532,5.51130187799861,1456501.59938527,0.0,1.0
2001-12-19,39.09,39.26,38.7,39.2,214100,5.68434803195161,5.70906891108775,5.62763542687458,5.70034389492205,1472318.18899143,0.0,1.0
2001-12-20,38.23,38.85,37.9,38.75,363400,5.55928946690995,5.64944796728882,5.51130187799861,5.63490627367932,2499021.15777434,0.0,1.0
2001-12-21,38.19,38.56,37.93,38.48,226900,5.55347278946615,5.60727705582128,5.51566438608146,5.59564370093369,1560340.94853879,0.0,1.0
2001-12-24,38.73,38.79,38.0,38.0,43100,5.63199793495742,5.64072295112312,5.52584357160811,5.52584357160811,296389.135663385,0.0,1.0
2001-12-26,38.56,39.0,38.3,38.73,135300,5.60727705582128,5.67126050770306,5.56946865243659,5.63199793495742,930428.075527982,0.0,1.0
2001-12-27,39.03,39.3,38.57,38.57,71600,5.67562301578591,5.71488558853155,5.60873122518223,5.60873122518223,492377.311218059,0.0,1.0
2001-12-28,39.14,39.18,38.65,39.13,144000,5.69161887875635,5.69743555620015,5.62036458006983,5.6901647093954,990256.04490783,0.0,1.0
2001-12-31,38.54,39.15,38.46,39.14,106100,5.60436871709938,5.6930730481173,5.59273536221179,5.69161887875635,729626.155310561,0.0,1.0
2002-01-02,38.97,39.0,38.0,38.6,337300,5.66689799962021,5.67126050770306,5.52584357160811,5.61309373326508,2319537.2496348,0.0,1.0
2002-01-03,39.37,39.5,38.95,38.95,167400,5.72506477405819,5.74396897575054,5.66398966089831,5.66398966089831,1151172.65220535,0.0,1.0
2002-01-04,39.73,39.94,39.45,39.56,271700,5.77741487105237,5.80795242763231,5.73669812894579,5.75269399191623,1868420.60695457,0.0,1.0
2002-01-07,39.52,39.99,39.42,39.98,183400,5.74687731447243,5.81522327443706,5.73233562086294,5.81376910507611,1261201.10163956,0.0,1.0
2002-01-08,38.76,39.55,38.4,39.4,194100,5.63636044304027,5.75123982255528,5.58401034604609,5.72942728214104,1334782.62719868,0.0,1.0
2002-01-09,38.9,39.51,38.51,38.51,179500,5.65671881409356,5.74542314511148,5.60000620901653,5.60000620901653,1234381.66708997,0.0,1.0
2002-01-10,38.21,38.9,37.76,38.9,270000,5.55638112818805,5.65671881409356,5.49094350694532,5.65671881409356,1856730.08420218,0.0,1.0
2002-01-11,37.55,38.0,37.54,38.0,287200,5.46040595036538,5.52584357160811,5.45895178100443,5.52584357160811,1975010.66734395,0.0,1.0
2002-01-14,36.93,37.7,36.89,37.35,218200,5.37024744998651,5.48221849077963,5.36443077254271,5.43132256314639,1500512.97915895,0.0,1.0
2002-01-15,35.85,36.24,35.0,35.5,941400,5.21319715900397,5.269909764081,5.08959276332326,5.16230123137073,6473798.89358493,0.0,1.0
2002-01-16,35.14,36.02,35.14,35.85,439200,5.10995113437655,5.23791803814011,5.10995113437655,5.21319715900397,3020280.93696888,0.0,1.0
2002-01-17,35.96,36.0,35.0,35.15,177700,5.22919302197441,5.23500969941821,5.08959276332326,5.1114053037375,1222003.46652862,0.0,1.0
2002-01-18,35.16,35.78,34.9,35.71,341700,5.11285947309845,5.20301797347732,5.07505106971376,5.19283878795067,2349795.0732292,0.0,1.0
2002-01-22,35.0,35.5,34.85,35.2,232000,5.08959276332326,5.16230123137073,5.06778022290902,5.11867615054225,1595412.51679595,0.0,1.0
2002-01-23,35.29,35.43,33.48,33.85,392400,5.13176367479079,5.15212204584409,4.86855902045893,4.92236328681407,2698447.72237384,0.0,1.0
2002-01-24,36.02,36.36,35.25,35.37,516400,5.23791803814011,5.28735979641239,5.125946997347,5.14339702967839,3551168.20548891,0.0,1.0
2002-01-25,36.78,37.05,35.89,35.9,309300,5.34843490957227,5.38769748231791,5.21901383644776,5.22046800580871,2126987.46312494,0.0,1.0
2002-01-28,37.21,37.45,36.75,36.8,343900,5.4109641920931,5.44586425675589,5.34407240148942,5.35134324829417,2364923.98502641,0.0,1.0
2002-01-29,36.4,37.43,36.25,37.21,294800,5.29317647385619,5.44295591803399,5.27136393344195,5.4109641920931,2027274.18082519,0.0,1.0
2002-01-30,36.73,36.73,35.67,36.2,277500,5.34116406276752,5.34116406276752,5.18702211050688,5.2640930866372,1908305.91987446,0.0,1.0
2002-01-31,37.69,37.69,36.69,36.98,292100,5.48076432141867,5.48076432141867,5.33534738532372,5.37751829679126,2008706.87998317,0.0,1.0
2002-02-01,37.04,37.95,37.0,37.52,288700,5.38624331295696,5.51857272480336,5.38042663551316,5.45604344228253,1985325.8344784,0.0,1.0
2002-02-04,37.25,37.59,36.85,37.22,426900,5.4167808695369,5.46622262780918,5.35861409509892,5.41241836145405,2935696.56646633,0.0,1.0
2002-02-05,37.94,38.1,37.06,37.15,734600,5.51711855544241,5.5403852652176,5.38915165167886,5.4022391759274,5051681.18464786,0.0,1.0
2002-02-06,37.73,38.36,37.6,37.9,518200,5.48658099886247,5.57819366860229,5.46767679717013,5.51130187799861,3563546.40605026,0.0,1.0
2002-02-07,37.89,38.24,37.8,37.82,472100,5.50984770863767,5.5607436362709,5.49676018438912,5.49966852311102,3246526.93611796,0.0,1.0
2002-02-08,38.46,38.5,37.4,37.8,442200,5.59273536221179,5.59855203965559,5.43859340995114,5.49676018438912,3040911.27123779,0.0,1.0
2002-02-11,39.1,39.62,37.25,38.35,565200,5.68580220131255,5.76141900808193,5.4167808695369,5.57673949924134,3886754.97626323,0.0,1.0
2002-02-12,38.96,39.33,38.85,39.05,276600,5.66544383025926,5.71924809661439,5.64944796728882,5.67853135450781,1902116.81959379,0.0,1.0
2002-02-13,39.02,39.42,38.88,38.95,311800,5.67416884642496,5.73233562086294,5.65381047537167,5.66398966089831,2144179.40834904,0.0,1.0
2002-02-14,38.9,39.26,38.77,39.15,194400,5.65671881409356,5.70906891108775,5.63781461240122,5.6930730481173,1336845.66062557,0.0,1.0
2002-02-15,38.44,38.98,38.3,38.91,424600,5.58982702348989,5.66835216898116,5.56946865243659,5.65817298345451,2919879.97686017,0.0,1.0
2002-02-19,37.76,38.47,37.74,38.44,230100,5.49094350694532,5.59418953157274,5.48803516822342,5.58982702348989,1582346.63842564,0.0,1.0
2002-02-20,38.18,38.25,37.82,38.05,418700,5.5520186201052,5.56219780563185,5.49966852311102,5.53311441841286,2879306.98613131,0.0,1.0
2002-02-21,39.66,40.7,38.31,38.5,740000,5.76723568552573,5.91846929906448,5.57092282179754,5.59855203965559,5088815.7863319,0.0,1.0
2002-02-22,40.13,40.35,39.25,39.5,427600,5.83558164549035,5.86757337143124,5.7076147417268,5.74396897575054,2940510.31112908,0.0,1.0
2002-02-25,41.71,42.0,40.13,40.13,451600,6.06534040452038,6.10751131598791,5.83558164549035,5.83558164549035,3105552.98528038,0.0,1.0
2002-02-26,42.59,43.4,41.72,41.72,542800,6.19330730828393,6.31109502652084,6.06679457388132,6.06679457388132,3732715.14705535,0.0,1.0
2002-02-27,42.09,42.6,41.5,42.45,466300,6.16422392106494,6.23891515888255,6.07781641064849,6.21694714775972,3183947.76882299,0.3,1.0
2002-02-28,41.58,42.1,41.25,42.1,895200,6.08953268324733,6.1656884551398,6.04120305877712,6.1656884551398,6112524.21756453,0.0,1.0
2002-03-01,42.14,42.14,41.23,41.58,534500,6.17154659143922,6.17154659143922,6.03827399062741,6.08953268324733,3649624.88191269,0.0,1.0
2002-03-04,45.27,45.5,42.62,42.64,818400,6.62994575686885,6.66363004059052,6.24184422703226,6.24477329518197,5588125.35707641,0.0,1.0
2002-03-05,43.95,45.27,43.85,45.27,686900,6.43662725898798,6.62994575686885,6.42198191823943,6.62994575686885,4690228.87069378,0.0,1.0
2002-03-06,45.13,45.35,43.95,43.95,411600,6.60944227982088,6.64166202946769,6.43662725898798,6.43662725898798,2810450.14292846,0.0,1.0
2002-03-07,44.08,45.4,43.95,44.93,559800,6.4556662019611,6.64898469984197,6.43662725898798,6.58015159832378,3822376.06902661,0.0,1.0
2002-03-08,44.14,44.89,43.8,44.33,456800,6.46445340641023,6.57429346202436,6.41465924786516,6.49227955383247,3119080.72227823,0.0,1.0
2002-03-11,46.83,47.2,45.2,45.25,1273100,6.85841307254624,6.91260083331588,6.61969401834486,6.62701668871914,8692867.04801317,0.0,1.0
2002-03-12,46.53,47.19,46.1,46.1,665000,6.81447705030059,6.91113629924102,6.75150208508182,6.75150208508182,4540693.25813272,0.0,1.0
2002-03-13,45.68,46.74,45.62,46.5,359200,6.68999165393791,6.84523226587254,6.68120444948878,6.81008344807602,2452657.17040793,0.0,1.0
2002-03-14,46.35,46.53,45.6,45.68,526100,6.7881154369532,6.81447705030059,6.67827538133907,6.68999165393791,3592268.7565468,0.0,1.0
2002-03-15,46.78,46.88,45.3,45.3,750500,6.85109040217196,6.86573574292051,6.63433935909341,6.63433935909341,5124496.6770355,0.0,1.0
2002-03-18,46.75,46.93,46.35,46.78,326800,6.8466967999474,6.87305841329479,6.7881154369532,6.85109040217196,2231426.40113951,0.0,1.0
2002-03-19,47.96,47.98,46.6,46.6,363500,7.02390542300486,7.02683449115457,6.82472878882457,6.82472878882457,2482018.04410713,0.0,1.0
2002-03-20,47.5,47.86,47.33,47.85,445800,6.95653685556153,7.00926008225631,6.93163977628899,7.00779554818145,3043971.51048957,0.0,1.0
2002-03-21,45.45,47.46,45.43,47.45,994800,6.65630737021624,6.95067871926211,6.65337830206653,6.94921418518725,6792603.98976004,0.0,1.0
2002-03-22,45.76,46.5,45.1,45.35,500100,6.70170792653675,6.81008344807602,6.60504867759631,6.64166202946769,3414737.89231905,0.0,1.0
2002-03-25,45.0,45.95,44.91,45.51,579100,6.59040333684776,6.72953407395899,6.57722253017407,6.66509457466537,3954158.5951649,0.0,1.0
2002-03-26,45.7,45.7,44.6,44.6,375400,6.69292072208762,6.69292072208762,6.53182197385356,6.53182197385356,2563272.55504214,0.0,1.0
2002-03-27,46.37,46.47,45.62,45.64,502300,6.79104450510291,6.80568984585146,6.68120444948878,6.68413351763849,3429759.73467679,0.0,1.0
2002-03-28,47.23,47.46,46.36,46.37,380700,6.91699443554044,6.95067871926211,6.78957997102805,6.79104450510291,2599461.53890395,0.0,1.0
2002-04-01,46.99,47.11,46.04,47.05,289400,6.88184561774392,6.89942002664218,6.74271488063269,6.89063282219305,1976055.08105806,0.0,1.0
2002-04-02,46.0,46.9,46.0,46.85,498000,6.73685674433327,6.86866481107022,6.73685674433327,6.86134214069595,3400398.86097758,0.0,1.0
2002-04-03,45.62,46.5,45.35,46.0,647700,6.68120444948878,6.81008344807602,6.64166202946769,6.73685674433327,4422566.95231964,0.0,1.0
2002-04-04,47.0,47.02,45.56,45.62,588400,6.88331015181877,6.88623921996848,6.67241724503965,6.68120444948878,4017660.01967713,0.0,1.0
2002-04-05,47.36,48.0,46.8,47.2,540200,6.93603337851356,7.02976355930428,6.85401947032167,6.91260083331588,3688545.10983954,0.0,1.0
2002-04-08,47.8,47.96,46.8,47.26,288200,7.00047287780718,7.02390542300486,6.85401947032167,6.92138803776501,1967861.34886293,0.0,1.0
2002-04-09,48.62,48.72,48.22,48.5,405600,7.12056467194529,7.13521001269384,7.06198330895109,7.10299026304703,2769481.48195283,0.0,1.0
2002-04-10,50.19,50.29,49.01,49.5,691500,7.35049652169754,7.36514186244609,7.17768150086464,7.24944367053254,4721638.17744176,0.0,1.0
2002-04-11,48.73,50.02,48.6,50.0,613800,7.1366745467687,7.325599442425,7.11763560379558,7.32267037427529,4191094.01780731,0.0,1.0
2002-04-12,48.88,48.96,48.08,48.74,339800,7.15864255789153,7.17035883049037,7.04147983190312,7.13813908084355,2320191.83325338,0.0,1.0
2002-04-15,48.14,49.1,48.0,48.88,454800,7.05026703635225,7.19086230753834,7.02976355930428,7.15864255789153,3105424.50195302,0.0,1.0
2002-04-16,49.83,49.97,48.25,48.25,554800,7.29777329500276,7.31827677205073,7.06637691117566,7.06637691117566,3788235.51821358,0.0,1.0
2002-04-17,47.56,49.83,47.32,49.83,1060900,6.96532406001066,7.29777329500276,6.93017524221414,7.29777329500276,7243942.07150827,0.0,1.0
2002-04-18,46.9,47.75,46.79,47.7,709600,6.86866481107022,6.9931502074329,6.85255493624682,6.98582753705863,4845226.97138493,0.0,1.0
2002-04-19,46.2,47.05,46.05,47.0,690700,6.76614742583037,6.89063282219305,6.74417941470754,6.88331015181877,4716175.68931168,0.0,1.0
2002-04-22,44.14,45.74,43.26,45.5,1507500,6.46445340641023,6.69877885838704,6.33557440782298,6.66363004059052,10293376.0701279,0.0,1.0
2002-04-23,43.36,44.03,42.9,44.0,1827500,6.35021974857153,6.44834353158682,6.2828511811282,6.44394992936226,12478371.3221617,0.0,1.0
2002-04-24,43.4,44.5,43.29,43.9,931900,6.35607788487095,6.51717663310501,6.33996801004755,6.42930458861371,6363115.86053215,0.0,1.0
2002-04-25,43.39,43.8,41.53,42.8,826900,6.3546133507961,6.41465924786516,6.08221001287306,6.26820584037965,5646164.29345856,0.0,1.0
2002-04-26,43.46,44.09,43.12,43.59,356600,6.36486508932008,6.45713073603595,6.31507093077501,6.3839040322932,2434904.08398515,0.0,1.0
2002-04-29,41.85,43.46,41.69,43.46,530500,6.12907510326842,6.36486508932008,6.10564255807074,6.36486508932008,3622312.44126227,0.0,1.0
2002-04-30,42.55,43.39,41.88,41.95,754200,6.23159248850827,6.3546133507961,6.13346870549298,6.14372044401697,5149760.68463714,0.0,1.0
2002-05-01,41.56,42.85,41.37,42.85,812200,6.08660361509762,6.27552851075392,6.05877746767538,6.27552851075392,5545791.07406826,0.0,1.0
2002-05-02,42.1,42.5,41.62,41.96,485400,6.1656884551398,6.224269818134,6.09539081954675,6.14518497809182,3314364.67292875,0.0,1.0
2002-05-03,41.81,42.25,41.36,42.1,662800,6.123216966969,6.18765646626262,6.05731293360052,6.1656884551398,4525671.41577498,0.0,1.0
2002-05-06,40.1,41.8,40.1,41.8,606100,5.87278164016878,6.12175243289414,5.87278164016878,6.12175243289414,4138517.56955525,0.0,1.0
2002-05-07,41.08,41.25,40.12,40.25,784100,6.01630597950458,6.04120305877712,5.87571070831849,5.89474965129161,5353921.17849904,0.0,1.0
2002-05-08,42.24,42.5,41.7,41.7,389300,6.18619193218777,6.224269818134,6.10710709214559,6.10710709214559,2658183.28630236,0.0,1.0
2002-05-09,41.21,42.06,41.1,41.99,281200,6.0353449224777,6.15983031884038,6.01923504765429,6.14957858031639,1920064.57772469,0.0,1.0
2002-05-10,40.83,41.45,40.7,41.35,177900,5.9796926276332,6.07049374027422,5.96065368466009,6.05584839952567,1214720.79792754,0.0,1.0
2002-05-13,40.17,40.83,40.11,40.58,368100,5.88303337869277,5.9796926276332,5.87424617424364,5.94307927576183,2513427.35085512,0.0,1.0
2002-05-14,41.71,42.09,40.92,40.95,325400,6.10857162622045,6.16422392106494,5.9928734343069,5.99726703653146,2221867.04691186,0.0,1.0
2002-05-15,42.97,43.48,41.4,41.7,741700,6.29310291965219,6.36779415746979,6.06317106989994,6.10710709214559,5064409.30760456,0.0,1.0
2002-05-16,42.27,42.75,42.02,42.75,210600,6.19058553441233,6.26088317000537,6.15397218254096,6.26088317000537,1438000.00024474,0.0,1.0
2002-05-17,42.07,42.78,41.94,42.27,364900,6.16129485291523,6.26527677222994,6.14225590994211,6.19058553441233,2491577.39833478,0.0,1.0
2002-05-20,41.59,42.05,41.48,42.05,208600,6.09099721732219,6.15836578476552,6.07488734249878,6.15836578476552,1424343.77991953,0.0,1.0
2002-05-21,40.38,41.97,40.35,41.6,524900,5.91378859426473,6.14664951216668,5.90939499204016,6.09246175139704,3584075.02435167,0.0,1.0
2002-05-22,40.36,40.78,39.9,40.38,527600,5.91085952611502,5.97236995725893,5.84349095867168,5.91378859426473,3602510.92179071,0.0,1.0
2002-05-23,40.43,40.85,39.7,40.8,567100,5.921111264639,5.98262169578291,5.81420027717458,5.97529902540864,3872221.27321363,0.0,1.0
2002-05-24,40.32,40.95,40.32,40.5,189100,5.9050013898156,5.99726703653146,5.9050013898156,5.93136300316299,1291195.63174872,0.0,1.0
2002-05-28,39.7,40.89,39.57,40.55,242600,5.81420027717458,5.98847983208233,5.79516133420147,5.93868567353726,1656499.52544812,0.0,1.0
2002-05-29,37.91,39.54,37.0,39.24,1109000,5.59598470002118,5.83659285251483,5.46165744924251,5.79230914346692,7512920.82693523,0.3,1.0
2002-05-30,36.64,37.91,36.0,37.91,1128000,5.40851699838502,5.59598470002118,5.31404508574947,5.59598470002118,7641636.33253646,0.0,1.0
2002-05-31,36.81,37.22,36.41,36.47,793700,5.43361110017883,5.49413216921098,5.37456615478162,5.3834228965912,5376920.88398422,0.0,1.0
2002-06-03,35.59,36.98,35.59,36.81,686900,5.25352401671732,5.45870520197265,5.25352401671732,5.43361110017883,4653404.25249938,0.0,1.0
2002-06-04,34.61,35.59,33.78,35.59,1194400,5.10886390049414,5.25352401671732,4.98634563879492,5.25352401671732,8091463.15211131,0.0,1.0
2002-06-05,35.2,35.4,34.62,34.62,631200,5.19595519495504,5.22547766765364,5.11034002412907,5.11034002412907,4276064.58607891,0.0,1.0
2002-06-06,33.98,35.2,33.98,35.2,450100,5.01586811149353,5.19595519495504,5.01586811149353,5.19595519495504,3049202.5826903,0.0,1.0
2002-06-07,34.2,34.64,33.2,33.56,927700,5.048342831462,5.11329227139893,4.90073046796896,4.95387091882645,6284703.92348765,0.0,1.0
2002-06-10,34.17,34.49,34.08,34.2,410900,5.0439144605572,5.09115041687498,5.03062934784283,5.048342831462,2783642.17113407,0.0,1.0
2002-06-11,33.82,35.05,33.82,34.38,728700,4.99225013333464,5.17381334043108,4.99225013333464,5.07491305689074,4936578.36482209,0.0,1.0
2002-06-12,33.88,33.88,33.05,33.83,392900,5.00110687514422,5.00110687514422,4.878588613445,4.99372625696957,2661701.16582764,0.0,1.0
2002-06-13,33.2,33.63,32.86,33.63,398400,4.90073046796896,4.96420378427096,4.85054226438132,4.96420378427096,2698960.91744905,0.0,1.0
2002-06-14,32.39,32.96,31.75,32.95,729100,4.78116445353959,4.86530350073063,4.68669254090405,4.8638273770957,4939288.16494002,0.0,1.0
2002-06-17,33.0,33.2,32.4,32.4,541100,4.87120799527035,4.90073046796896,4.78264057717452,4.78264057717452,3665682.10951727,0.0,1.0
2002-06-18,32.88,33.48,32.65,32.9,467400,4.85349451165118,4.94206192974701,4.81954366804778,4.85644675892104,3166401.43779038,0.0,1.0
2002-06-19,32.31,33.48,32.31,32.65,769500,4.76935546446015,4.94206192974701,4.76935546446015,4.81954366804778,5212977.97685001,0.0,1.0
2002-06-20,31.45,32.65,31.26,32.32,628200,4.64240883185613,4.81954366804778,4.61436248279246,4.77083158809508,4255741.08519451,0.0,1.0
2002-06-21,30.62,31.5,30.57,31.25,642400,4.51989057015691,4.64978945003079,4.51250995198226,4.61288635915753,4351938.9893807,0.0,1.0
2002-06-24,31.06,31.43,30.35,30.62,521600,4.58484001009385,4.63945658458627,4.48003523201379,4.51989057015691,3533579.35376863,0.0,1.0
2002-06-25,31.95,32.0,31.25,31.25,1050300,4.71621501360265,4.72359563177731,4.61288635915753,4.61288635915753,7115257.65963037,0.0,1.0
2002-06-26,31.95,32.05,31.13,31.45,745900,4.71621501360265,4.73097624995196,4.59517287553836,4.64240883185613,5053099.76989269,0.0,1.0
2002-06-27,32.45,32.5,31.6,32.15,671700,4.79002119534917,4.79740181352383,4.66455068638009,4.74573748630126,4550431.84801839,0.0,1.0
2002-06-28,33.1,33.4,32.25,32.25,450700,4.88596923161965,4.93025294066756,4.76049872265057,4.76049872265057,3053267.28286719,0.0,1.0
2002-07-01,32.45,33.1,32.36,33.1,649100,4.79002119534917,4.88596923161965,4.7767360826348,4.88596923161965,4397328.14135587,0.0,1.0
2002-07-02,31.63,32.47,31.2,32.45,426900,4.66897905728488,4.79297344261904,4.60550574098287,4.79002119534917,2892034.1758509,0.0,1.0
2002-07-03,31.45,31.9,30.71,31.64,424700,4.64240883185613,4.708834395428,4.53317568287128,4.67045518091981,2877130.27520234,0.0,1.0
2002-07-05,33.14,33.15,31.61,31.61,241200,4.89187372615937,4.8933498497943,4.66602681001502,4.66602681001502,1634009.4711062,0.0,1.0
2002-07-08,32.6,33.6,32.52,32.95,393400,4.81216304987313,4.95977541336617,4.80035406079369,4.8638273770957,2665088.41597504,0.0,1.0
2002-07-09,31.76,33.15,31.75,32.5,280200,4.68816866453898,4.8933498497943,4.68669254090405,4.79740181352383,1898214.98260347,0.0,1.0
2002-07-10,30.69,31.82,30.55,31.77,462600,4.53022343560142,4.69702540634856,4.5095577047124,4.68964478817391,3133883.83637533,0.0,1.0
2002-07-11,30.46,30.55,29.5,30.55,488700,4.49627259199802,4.5095577047124,4.3545647230447,4.5095577047124,3310698.29406966,0.0,1.0
2002-07-12,29.97,30.9,29.68,30.5,310400,4.42394253388643,4.56122203193496,4.38113494847345,4.50217708653774,2102804.89150649,0.0,1.0
2002-07-15,29.8,29.95,28.41,29.87,725600,4.39884843209262,4.42099028661657,4.19366724683729,4.40918129753713,4915577.4139082,0.0,1.0
2002-07-16,28.6,29.7,28.26,29.7,901100,4.22171359590097,4.38408719574331,4.17152539231333,4.38408719574331,6104502.21564593,0.0,1.0
2002-07-17,29.34,29.68,28.35,29.0,743800,4.33094674488582,4.38113494847345,4.18481050502771,4.28075854129818,5038873.3192736,0.0,1.0
2002-07-18,28.58,29.53,28.39,29.15,499000,4.21876134863111,4.3589930939495,4.19071499956743,4.30290039582214,3380475.64710611,0.0,1.0
2002-07-19,28.96,31.0,28.85,29.2,1415500,4.27485404675846,4.57598326828426,4.25861668677423,4.31028101399679,9589305.167292,0.0,1.0
2002-07-22,28.88,29.7,28.35,29.11,1144600,4.26304505767902,4.38408719574331,4.18481050502771,4.29699590128242,7754093.03743017,0.0,1.0
2002-07-23,27.94,29.16,27.6,28.88,671000,4.12428943599556,4.30437651945707,4.07410123240793,4.26304505767902,4545689.69781203,0.0,1.0
2002-07-24,30.0,30.0,27.19,27.9,637200,4.42837090479122,4.42837090479122,4.01358016337578,4.11838494145584,4316711.58784773,0.0,1.0
2002-07-25,29.93,30.55,28.71,30.0,671900,4.41803803934671,4.5095577047124,4.2379509558852,4.42837090479122,4551786.74807735,0.0,1.0
2002-07-26,30.17,30.25,29.31,29.76,422800,4.45346500658504,4.46527399566448,4.32651837398103,4.39294393755289,2864258.72464222,0.0,1.0
2002-07-29,32.81,32.81,30.46,30.75,681100,4.84316164620667,4.84316164620667,4.49627259199802,4.53908017741101,4614112.15078953,0.0,1.0
2002-07-30,32.76,32.89,32.04,32.81,880900,4.83578102803202,4.85497063528611,4.72950012631703,4.84316164620667,5967657.30969093,0.0,1.0
2002-07-31,32.3,32.88,31.66,32.6,427700,4.76787934082522,4.85349451165118,4.67340742818967,4.81216304987313,2897453.77608674,0.0,1.0
2002-08-01,31.3,32.42,31.19,32.05,449300,4.62026697733218,4.78559282444438,4.60402961734794,4.73097624995196,3043782.98245446,0.0,1.0
2002-08-02,29.81,31.3,29.4,31.2,362200,4.40032455572755,4.62026697733218,4.3398034866954,4.60550574098287,2453724.00677722,0.0,1.0
2002-08-05,28.57,29.88,28.56,29.41,478100,4.21728522499618,4.41065742117206,4.21580910136125,4.34127961033033,3238888.59094475,0.0,1.0
2002-08-06,30.25,30.7,29.5,29.5,432700,4.46527399566448,4.53169955923635,4.3545647230447,4.3545647230447,2931326.27756076,0.0,1.0
2002-08-07,30.75,30.8,29.68,30.5,346800,4.53908017741101,4.54646079558566,4.38113494847345,4.50217708653774,2349396.70223727,0.0,1.0
2002-08-08,31.43,31.52,30.46,30.8,479500,4.63945658458627,4.65274169730065,4.49627259199802,4.54646079558566,3248372.89135748,0.0,1.0
2002-08-09,31.56,31.72,30.79,31.29,251900,4.65864619184037,4.68226416999925,4.54498467195073,4.61879085369725,1706496.62426058,0.0,1.0
2002-08-12,31.04,31.36,30.45,31.06,230300,4.58188776282399,4.62912371914176,4.49479646836309,4.58484001009385,1560167.41789286,0.0,1.0
2002-08-13,30.41,31.41,30.3,31.25,379900,4.48889197382337,4.63650433731641,4.47265461383914,4.61288635915753,2573632.66199522,0.0,1.0
2002-08-14,30.96,30.98,29.15,30.3,561200,4.57007877374454,4.5730310210144,4.30290039582214,4.47265461383914,3801849.56544279,0.0,1.0
2002-08-15,31.09,31.5,30.37,31.0,308700,4.58926838099864,4.64978945003079,4.48298747928365,4.57598326828426,2091288.24100532,0.0,1.0
2002-08-16,30.51,30.57,29.6,30.15,535200,4.50365321017268,4.51250995198226,4.36932595939401,4.45051275931518,3625712.55777794,0.0,1.0
2002-08-19,31.34,31.45,30.15,30.52,311100,4.6261714718719,4.64240883185613,4.45051275931518,4.50512933380761,2107547.04171285,0.0,1.0
2002-08-20,30.48,31.49,30.15,31.34,599800,4.49922483926788,4.64831332639586,4.45051275931518,4.6261714718719,4063345.27682214,0.0,1.0
2002-08-21,30.98,31.0,30.25,30.65,313200,4.5730310210144,4.57598326828426,4.46527399566448,4.5243189410617,2121773.49233194,0.0,1.0
2002-08-22,31.58,31.6,30.9,31.1,279100,4.66159843911023,4.66455068638009,4.56122203193496,4.59074450463357,1890763.03227919,0.0,1.0
2002-08-23,30.78,31.58,30.65,31.58,266400,4.5435085483158,4.66159843911023,4.5243189410617,4.66159843911023,1804726.87853521,0.0,1.0
2002-08-26,31.47,31.5,30.59,30.85,238400,4.64536107912599,4.64978945003079,4.51546219925212,4.55384141376031,1615040.87028076,0.0,1.0
2002-08-27,31.4,32.41,31.31,31.72,534400,4.63502821368148,4.78411670080945,4.62174310096711,4.68226416999925,3620292.9575421,0.0,1.0
2002-08-28,30.31,31.2,30.25,31.1,316500,4.51841444652198,4.65108976349343,4.50947004313065,4.63618242450787,2123115.3347131,0.3,1.0
2002-08-29,29.77,30.06,29.53,30.06,473500,4.43791481599998,4.48114609905809,4.40213720243464,4.48114609905809,3176287.87041596,0.0,1.0
2002-08-30,29.79,30.22,29.68,29.78,366200,4.44089628379709,4.50499784143498,4.42449821091298,4.43940554989853,2456508.16926362,0.0,1.0
2002-09-03,28.17,29.0,28.01,29.0,632500,4.19939739223108,4.3231283058112,4.17554564985419,4.3231283058112,4242876.61676472,0.0,1.0
2002-09-04,28.66,28.8,27.77,28.4,374200,4.27244335326031,4.29331362784009,4.13976803628886,4.23368427189786,2510173.0118472,0.0,1.0
2002-09-05,28.17,28.48,27.78,28.48,363800,4.19939739223108,4.24561014308631,4.14125877018742,4.24561014308631,2440408.71648855,0.0,1.0
2002-09-06,28.64,28.76,28.2,28.6,257600,4.2694618854632,4.28735069224586,4.20386959392675,4.26349894986897,1728007.93119145,0.0,1.0
2002-09-09,29.19,29.39,28.2,28.5,232300,4.35145224988375,4.38126692785487,4.20386959392675,4.24859161088342,1558292.86652086,0.0,1.0
2002-09-10,29.36,29.45,29.01,29.35,181100,4.3767947261592,4.3902113312462,4.32461903970975,4.37530399226064,1214837.87398591,0.0,1.0
2002-09-11,29.07,29.75,29.0,29.61,308200,4.33356344310109,4.43493334820287,4.3231283058112,4.41406307362309,2067438.06053262,0.0,1.0
2002-09-12,28.62,29.1,28.57,28.95,215800,4.26648041766609,4.33803564479675,4.25902674817331,4.31567463631842,1447609.12869221,0.0,1.0
2002-09-13,27.97,28.3,27.45,28.3,385200,4.16958271425997,4.21877693291231,4.09206455153508,4.21877693291231,2583962.17039964,0.0,1.0
2002-09-16,27.68,28.05,27.5,28.05,272300,4.12635143120186,4.18150858544842,4.09951822102786,4.18150858544842,1826617.07943879,0.0,1.0
2002-09-17,26.75,27.8,26.71,27.68,430000,3.98771317863619,4.14424023798453,3.98175024304197,4.12635143120186,2884485.28886771,0.0,1.0
2002-09-18,25.21,26.29,25.05,26.25,1152600,3.75814015825863,3.91913941930263,3.73428841588174,3.91317648370841,7731762.19523006,0.0,1.0
2002-09-19,24.59,25.4,24.58,25.11,1009200,3.66571465654818,3.78646410233119,3.66422392264963,3.74323281927308,6769819.8919193,0.0,1.0
2002-09-20,24.63,24.76,24.23,24.23,737000,3.67167759214241,3.69105713282363,3.61204823620018,3.61204823620018,4943873.6230128,0.0,1.0
2002-09-23,24.44,24.7,24.36,24.5,598100,3.64335364806985,3.6821127294323,3.63142777688141,3.65229805146118,4012117.7936553,0.0,1.0
2002-09-24,23.42,24.34,23.34,24.34,378300,3.49129879041718,3.62844630908429,3.47937291922874,3.62844630908429,2537676.24367129,0.0,1.0
2002-09-25,24.27,24.36,23.54,23.9,454700,3.61801117179441,3.63142777688141,3.50918759719985,3.56285401754785,3050175.49034453,0.0,1.0
2002-09-26,25.02,25.13,24.35,24.35,663000,3.72981621418607,3.74621428707019,3.62993704298285,3.62993704298285,4447473.82911464,0.0,1.0
2002-09-27,24.05,24.91,24.02,24.9,558000,3.58521502602618,3.71341814130196,3.58074282433052,3.71192740740341,3743122.77020508,0.0,1.0
2002-09-30,23.62,23.85,22.91,23.85,501500,3.52111346838829,3.55540034805507,3.41527136159085,3.55540034805507,3364114.81945851,0.0,1.0
2002-10-01,24.54,24.55,22.87,23.61,561400,3.65826098705541,3.65975172095396,3.40930842599662,3.51962273448974,3765930.3283031,0.0,1.0
2002-10-02,23.09,24.6,22.6,24.29,524400,3.44210457176485,3.66720539044674,3.36905861073562,3.62099263959152,3517730.43135402,0.0,1.0
2002-10-03,23.36,23.9,22.74,23.34,573100,3.48235438702585,3.56285401754785,3.3899288853154,3.47937291922874,3844415.16058159,0.0,1.0
2002-10-04,22.13,23.66,21.7,23.66,715200,3.29899411750351,3.52707640398252,3.23489255986562,3.52707640398252,4797636.92697253,0.0,1.0
2002-10-07,21.45,22.5,21.36,22.35,453200,3.19762421240173,3.35415127175007,3.18420760731473,3.33179026327173,3040113.33236011,0.0,1.0
2002-10-08,21.02,21.6,20.04,21.5,761000,3.13352265476384,3.21998522088006,2.98743073270539,3.20507788189451,5104868.15076356,0.0,1.0
2002-10-09,19.69,21.02,19.6,21.02,1011300,2.93525504625595,3.13352265476384,2.92183844116895,3.13352265476384,6783906.91309748,0.0,1.0
2002-10-10,21.4,21.4,19.68,19.7,1129100,3.19017054290895,3.19017054290895,2.93376431235739,2.9367457801545,7574121.72014078,0.0,1.0
2002-10-11,23.23,24.22,21.65,21.65,1403100,3.46297484634463,3.61055750230163,3.22743889037284,3.22743889037284,9412142.57862856,0.0,1.0
2002-10-14,23.28,23.8,22.76,23.17,690900,3.4704285158374,3.54794667856229,3.39291035311251,3.45403044295329,4634629.9676249,0.0,1.0
2002-10-15,25.6,25.6,24.45,24.45,1068500,3.8162787803023,3.8162787803023,3.64484438196841,3.64484438196841,7167610.53757012,0.0,1.0
2002-10-16,22.0,23.95,21.98,23.0,2541500,3.27961457682229,3.57030768704063,3.27663310902518,3.42868796667785,17048649.6782728,0.0,1.0
2002-10-17,24.35,24.35,21.2,22.01,1979500,3.62993704298285,3.62993704298285,3.16035586493784,3.28110531072084,13278694.4867759,0.0,1.0
2002-10-18,24.67,24.8,23.4,23.85,833800,3.67764052773663,3.69702006841785,3.48831732262007,3.55540034805507,5593218.21827418,0.0,1.0
2002-10-21,25.85,25.95,23.98,24.42,1038400,3.85354712776619,3.86845446675174,3.57477988873629,3.64037218027274,6965696.56734938,0.0,1.0
2002-10-22,24.98,25.13,24.5,25.0,782100,3.72385327859185,3.74621428707019,3.65229805146118,3.72683474638896,5246409.17307777,0.0,1.0
2002-10-23,25.9,25.9,24.31,24.73,847400,3.86100079725897,3.86100079725897,3.62397410738863,3.68658493112796,5684448.45066627,0.0,1.0
2002-10-24,24.96,26.02,24.71,26.0,523100,3.72087181079474,3.87888960404163,3.68360346333085,3.87590813624452,3509009.89443419,0.0,1.0
2002-10-25,25.19,25.23,24.38,24.6,371100,3.75515869046152,3.76112162605574,3.63440924467852,3.66720539044674,2489377.88534607,0.0,1.0
2002-10-28,24.46,25.37,24.23,25.19,568900,3.64633511586696,3.78199190063552,3.61204823620018,3.75515869046152,3816241.11822522,0.0,1.0
2002-10-29,24.15,24.38,23.6,24.38,452500,3.60012236501174,3.63440924467852,3.51813200059118,3.63440924467852,3035417.65863405,0.0,1.0
2002-10-30,24.0,24.21,23.68,24.16,554400,3.5777613565334,3.60906676840307,3.53005787177963,3.60161309891029,3718973.59104247,0.0,1.0
2002-10-31,23.96,24.39,23.79,24.2,415100,3.57179842093918,3.63589997857707,3.54645594466374,3.60757603450452,2784534.51955579,0.0,1.0
2002-11-01,24.23,24.27,23.6,23.85,629500,3.61204823620018,3.61801117179441,3.51813200059118,3.55540034805507,4222752.30079588,0.0,1.0
2002-11-04,25.27,25.87,24.43,24.45,681200,3.76708456164996,3.8565285955633,3.6418629141713,3.64484438196841,4569561.3459923,0.0,1.0
2002-11-05,25.52,25.6,25.01,25.27,331600,3.80435290911385,3.8162787803023,3.72832548028752,3.76708456164996,2224407.72508962,0.0,1.0
2002-11-06,26.24,26.25,25.26,25.77,606600,3.91168574980986,3.91317648370841,3.76559382775141,3.84162125657774,4069136.68890036,0.0,1.0
2002-11-07,25.38,26.51,25.22,26.35,693500,3.78348263453408,3.95193556507086,3.75963089215719,3.92808382269397,4652071.04146455,0.0,1.0
2002-11-08,25.41,25.91,25.0,25.38,298700,3.78795483622974,3.86249153115752,3.72683474638896,3.78348263453408,2003711.05996462,0.0,1.0
2002-11-11,24.5,25.41,24.37,25.41,412600,3.65229805146118,3.78795483622974,3.63291851077996,3.78795483622974,2767764.25624842,0.0,1.0
2002-11-12,25.2,25.46,24.55,24.57,535600,3.75664942436007,3.79540850572252,3.65975172095396,3.66273318875107,3592861.21097104,0.0,1.0
2002-11-13,25.85,25.85,24.9,25.05,705700,3.85354712776619,3.85354712776619,3.71192740740341,3.73428841588174,4733909.92640452,0.0,1.0
2002-11-14,26.78,27.18,26.05,26.1,679700,3.99218538033186,4.05181473627408,3.8833618057373,3.89081547523008,4559499.18800787,0.0,1.0
2002-11-15,27.87,27.94,26.61,26.7,927200,4.15467537527442,4.16511051256431,3.96684290405641,3.98025950914341,6219755.25543754,0.0,1.0
2002-11-18,27.64,28.2,27.28,27.87,671700,4.12038849560764,4.20386959392675,4.06672207525964,4.15467537527442,4505834.34542428,0.0,1.0
2002-11-19,27.5,27.64,27.07,27.64,556900,4.09951822102786,4.12038849560764,4.03541666338997,4.12038849560764,3735743.85434984,0.0,1.0
2002-11-20,28.09,28.1,26.55,27.5,559400,4.18747152104264,4.1889622549412,3.95789850066508,4.09951822102786,3752514.11765721,0.0,1.0
2002-11-21,29.12,29.12,28.12,28.12,794100,4.34101711259386,4.34101711259386,4.19194372273831,4.19194372273831,5326906.43695315,0.0,1.0
2002-11-22,29.28,29.4,28.57,28.97,372500,4.36486885497075,4.38275766175342,4.25902674817331,4.31865610411553,2498769.2327982,0.0,1.0
2002-11-25,30.1,30.24,29.4,29.43,552600,4.48710903465231,4.50797930923209,4.38275766175342,4.38722986344909,3706899.00146116,0.0,1.0
2002-11-26,29.7,30.15,29.51,29.81,726200,4.47220169566676,4.53996232741928,4.44359165114902,4.48876540565071,4822711.82466971,0.3,1.0
2002-11-27,31.42,31.43,29.77,29.77,466300,4.73119788814308,4.7327036799598,4.48274223838382,4.48274223838382,3096709.61696982,0.0,1.0
2002-11-29,31.44,31.8,31.3,31.42,236400,4.73420947177653,4.78841797717855,4.71312838634241,4.73119788814308,1569938.1373615,0.0,1.0
2002-12-02,30.95,32.34,30.7,32.0,581900,4.66042567275711,4.86973073528158,4.62278087733904,4.818533813513,3864412.0225493,0.0,1.0
2002-12-03,29.42,30.43,29.38,30.42,814600,4.43003952479852,4.58212449828752,4.42401635753163,4.5806187064708,5409778.37011284,0.0,1.0
2002-12-04,29.75,29.96,29.0,29.0,795900,4.47973065475037,4.51135228290155,4.36679626849616,4.36679626849616,5285591.2162691,0.0,1.0
2002-12-05,29.79,29.93,29.4,29.75,411800,4.48575382201726,4.50683490745138,4.42702794116507,4.47973065475037,2734773.79427016,0.0,1.0
2002-12-06,29.66,30.12,29.35,29.79,556100,4.46617852839987,4.53544495196912,4.41949898208146,4.48575382201726,3693073.59639056,0.0,1.0
2002-12-09,29.0,29.66,28.91,29.6,447900,4.36679626849616,4.46617852839987,4.35324414214565,4.45714377749953,2974514.770407,0.0,1.0
2002-12-10,29.25,29.6,28.79,29.01,365700,4.40444106391423,4.45714377749953,4.33517464034498,4.36830206031288,2428622.57543612,0.0,1.0
2002-12-11,29.05,29.15,28.62,29.15,846600,4.37432522757977,4.389383145747,4.30957617946069,4.389383145747,5622291.14674385,0.0,1.0
2002-12-12,29.5,29.65,28.95,29.4,588000,4.4420858593323,4.46467273658314,4.35926730941255,4.42702794116507,3904922.27059459,0.0,1.0
2002-12-13,28.92,29.2,28.82,29.15,435600,4.35474993396238,4.39691210483062,4.33969201579515,4.389383145747,2892830.17188946,0.0,1.0
2002-12-16,29.66,29.86,28.92,28.92,422600,4.46617852839987,4.49629436473432,4.35474993396238,4.35474993396238,2806496.85638311,0.0,1.0
2002-12-17,29.5,29.84,29.27,29.66,408200,4.4420858593323,4.49328278110088,4.40745264754768,4.46617852839987,2710866.10689917,0.0,1.0
2002-12-18,28.8,29.57,28.69,29.51,680900,4.3366804321617,4.45262640204936,4.32011672217775,4.44359165114902,4521873.42525146,0.0,1.0
2002-12-19,28.42,29.1,28.22,28.81,754100,4.27946034312624,4.38185418666339,4.24934450679178,4.33818622397843,5007996.40179486,0.0,1.0
2002-12-20,28.55,28.75,28.4,28.49,440100,4.29903563674363,4.32915147307809,4.27644875949279,4.2900008858433,2922714.7811032,0.0,1.0
2002-12-23,28.55,28.62,28.37,28.55,353400,4.29903563674363,4.30957617946069,4.27193138404262,4.29903563674363,2346937.97691859,0.0,1.0
2002-12-24,28.36,28.66,28.13,28.5,206200,4.2704255922259,4.31559934672758,4.23579238044127,4.29150667766002,1369379.20441599,0.0,1.0
2002-12-26,28.42,28.86,28.35,28.35,249300,4.27946034312624,4.34571518306204,4.26891980040918,4.26891980040918,1655607.35044087,0.0,1.0
2002-12-27,27.7,28.41,27.62,28.41,306100,4.17104333232219,4.27795455130951,4.15899699778841,4.27795455130951,2032817.52896089,0.0,1.0
2002-12-30,27.96,28.12,27.44,27.8,452900,4.21019391955699,4.23428658862455,4.1318927450874,4.18610125048942,3007719.89175559,0.0,1.0
2002-12-31,28.13,28.29,27.9,28.16,355500,4.23579238044127,4.25988504950884,4.20115916865665,4.24030975589144,2360884.127885,0.0,1.0
2003-01-02,29.0,29.03,28.13,28.2,676900,4.36679626849616,4.37131364394633,4.23579238044127,4.24633292315833,4495309.32817258,0.0,1.0
2003-01-03,28.87,28.98,28.59,28.8,304000,4.34722097487876,4.36378468486271,4.30505880401052,4.3366804321617,2018871.37799448,0.0,1.0
2003-01-06,29.5,29.55,28.84,28.84,375700,4.4420858593323,4.44961481841591,4.34270359942859,4.34270359942859,2495032.81813331,0.0,1.0
2003-01-07,29.21,29.5,29.11,29.5,263800,4.39841789664734,4.4420858593323,4.38335997848011,4.4420858593323,1751902.20235179,0.0,1.0
2003-01-08,28.35,29.2,28.35,29.2,451700,4.26891980040918,4.39691210483062,4.26891980040918,4.39691210483062,2999750.66263193,0.0,1.0
2003-01-09,28.71,28.8,28.36,28.5,597600,4.3231283058112,4.3366804321617,4.2704255922259,4.29150667766002,3968676.10358389,0.0,1.0
2003-01-10,28.56,28.96,28.35,28.46,403200,4.30054142856036,4.36077310122927,4.26891980040918,4.28548351039313,2677660.98555057,0.0,1.0
2003-01-13,28.62,28.9,28.38,28.59,493200,4.30957617946069,4.35173835032893,4.27343717585935,4.30505880401052,3275353.16982526,0.0,1.0
2003-01-14,28.56,28.58,28.3,28.57,453400,4.30054142856036,4.3035530121938,4.26139084132556,4.30204722037708,3011040.40389045,0.0,1.0
2003-01-15,28.02,28.71,27.83,28.71,467800,4.21922867045732,4.3231283058112,4.19061862593959,4.3231283058112,3106671.1533744,0.0,1.0
2003-01-16,27.89,28.55,27.89,28.03,484500,4.19965337683993,4.29903563674363,4.19965337683993,4.22073446227405,3217576.2586787,0.0,1.0
2003-01-17,27.64,28.25,27.58,27.9,476400,4.16200858142186,4.25386188224195,4.15297383052152,4.20115916865665,3163783.96209398,0.0,1.0
2003-01-21,26.52,27.8,26.4,27.77,735400,3.9933598979489,4.18610125048942,3.97529039614823,4.18158387503925,4883809.24795112,0.0,1.0
2003-01-22,25.44,26.5,25.3,26.5,820900,3.83073438174284,3.99034831431546,3.80965329630872,3.99034831431546,5451616.82301207,0.0,1.0
2003-01-23,26.06,26.25,25.52,25.65,705500,3.92409347437965,3.95270351889739,3.84278071627662,3.86235600989402,4685242.62228654,0.0,1.0
2003-01-24,25.35,26.05,25.25,26.05,388100,3.81718225539233,3.92258768256293,3.8021243372251,3.92258768256293,2577381.51907782,0.0,1.0
2003-01-27,24.44,25.27,24.28,25.15,544400,3.68015520007056,3.80513592085855,3.65606253100299,3.78706641905788,3615373.61243485,0.0,1.0
2003-01-28,24.61,24.75,24.49,24.5,843100,3.70575366095484,3.72683474638896,3.68768415915417,3.68918995097089,5599047.56179983,0.0,1.0
2003-01-29,25.45,25.6,23.65,24.62,1700200,3.83224017355956,3.8548270508104,3.56119764654945,3.70725945277157,11291069.4633757,0.0,1.0
2003-01-30,24.39,25.45,24.35,25.44,782000,3.67262624098694,3.83224017355956,3.66660307372005,3.83073438174284,5193280.97892002,0.0,1.0
2003-01-31,24.7,24.9,24.19,24.39,381300,3.71930578730535,3.74942162363981,3.64251040465249,3.67262624098694,2532222.55404374,0.0,1.0
2003-02-03,25.26,25.5,24.7,24.7,585600,3.80363012904183,3.83976913264317,3.71930578730535,3.71930578730535,3888983.81234726,0.0,1.0
2003-02-04,25.0,25.26,24.65,25.26,767700,3.76447954180703,3.80363012904183,3.71177682822174,3.80363012904183,5098314.33186304,0.0,1.0
2003-02-05,25.06,25.97,25.05,25.34,657400,3.77351429270737,3.91054134802915,3.77200850089065,3.81567646357561,4365809.35491307,0.0,1.0
2003-02-06,25.07,25.3,24.86,25.0,681500,3.77502008452409,3.80965329630872,3.74339845637291,3.76447954180703,4525858.03981329,0.0,1.0
2003-02-07,24.68,25.18,24.52,25.07,578400,3.7162942036719,3.79158379450804,3.69220153460434,3.77502008452409,3841168.43760529,0.0,1.0
2003-02-10,24.78,24.96,24.39,24.8,334700,3.73135212183913,3.75845637454014,3.67262624098694,3.73436370547258,2222750.82307485,0.0,1.0
2003-02-11,24.5,25.08,24.3,24.87,323200,3.68918995097089,3.77652587634082,3.65907411463644,3.74490424818964,2146379.04397308,0.0,1.0
2003-02-12,23.96,24.44,23.9,24.32,270900,3.65305094736955,3.72623393796793,3.64390307354475,3.70793819031834,1776806.31710702,0.3,1.0
2003-02-13,23.45,23.97,23.08,23.97,633200,3.57529401985876,3.65457559300701,3.5188821312725,3.65457559300701,4153096.19783007,0.0,1.0
2003-02-14,23.95,24.04,23.05,23.46,411000,3.65152630173208,3.66524811246928,3.5143081943601,3.57681866549622,2695708.36593203,0.0,1.0
2003-02-18,24.75,24.96,23.96,23.96,324700,3.77349795272939,3.80551551111619,3.65305094736955,3.65305094736955,2129675.19809764,0.0,1.0
2003-02-19,24.55,24.9,24.38,24.85,266400,3.74300503998006,3.79636763729139,3.71708606414314,3.78874440910406,1747291.26200558,0.0,1.0
2003-02-20,24.42,24.74,24.04,24.55,507200,3.723184646693,3.77197330709193,3.66524811246928,3.74300503998006,3326674.6549896,0.0,1.0
2003-02-21,24.85,25.01,24.3,24.42,505900,3.78874440910406,3.81313873930352,3.7048888990434,3.723184646693,3318148.08351584,0.0,1.0
2003-02-24,23.91,24.69,23.87,24.64,480800,3.64542771918221,3.76435007890459,3.63932913663235,3.75672685071726,3153519.66506112,0.0,1.0
2003-02-25,23.94,24.03,23.37,23.85,347500,3.65000165609461,3.66372346683181,3.56309685475903,3.63627984535742,2279218.14394496,0.0,1.0
2003-02-26,23.67,24.15,23.63,23.95,349400,3.60883622388302,3.68201921448141,3.60273764133315,3.65152630173208,2291680.05609891,0.0,1.0
2003-02-27,24.04,24.18,23.75,23.75,239500,3.66524811246928,3.68659315139381,3.62103338898275,3.62103338898275,1570856.82151027,0.0,1.0
2003-02-28,23.97,24.34,23.78,24.04,404200,3.65457559300701,3.71098748159327,3.62560732589515,3.66524811246928,2651107.83822318,0.0,1.0
2003-03-03,24.05,24.33,23.95,24.04,689000,3.66677275810674,3.7094628359558,3.65152630173208,3.66524811246928,4519082.881088,0.0,1.0
2003-03-04,23.18,24.06,23.01,24.05,584900,3.53412858764716,3.66829740374421,3.50820961181024,3.66677275810674,3836301.27307456,0.0,1.0
2003-03-05,23.19,23.26,22.76,23.08,728700,3.53565323328463,3.5463257527469,3.47009347087358,3.5188821312725,4779471.25609408,0.0,1.0
2003-03-06,23.1,23.13,22.6,23.13,511100,3.52193142254743,3.52650535945983,3.44569914067411,3.52650535945983,3352254.36941085,0.0,1.0
2003-03-07,23.31,23.46,22.7,22.85,450400,3.55394898093423,3.57681866549622,3.46094559704878,3.48381528161077,2954129.07059802,0.0,1.0
2003-03-10,22.67,23.2,22.62,23.2,452600,3.45637166013638,3.5371778789221,3.44874843194905,3.5371778789221,2968558.65309205,0.0,1.0
2003-03-11,22.22,22.85,22.02,22.68,579200,3.38776260645039,3.48381528161077,3.35726969370106,3.45789630577384,3798915.53661272,0.0,1.0
2003-03-12,22.21,22.3,21.72,22.22,298400,3.38623796081292,3.39995977155012,3.31153032457707,3.38776260645039,1957176.09828252,0.0,1.0
2003-03-13,23.16,23.16,22.51,22.6,450300,3.53107929637223,3.53107929637223,3.43197732993691,3.44569914067411,2953473.18048465,0.0,1.0
2003-03-14,23.16,23.69,22.9,23.2,389800,3.53107929637223,3.61188551515795,3.4914385097981,3.5371778789221,2556659.66189855,0.0,1.0
2003-03-17,24.66,24.67,22.85,23.16,647600,3.7597761419922,3.76130078762966,3.48381528161077,3.53107929637223,4247544.37415469,0.0,1.0
2003-03-18,25.06,25.06,24.26,24.66,1052800,3.82076196749085,3.82076196749085,3.69879031649354,3.7597761419922,6905211.11351153,0.0,1.0
2003-03-19,24.98,25.19,24.11,25.0,1973900,3.80856480239112,3.84058236077792,3.67592063193154,3.81161409366605,12946614.9477208,0.0,1.0
2003-03-20,25.74,25.81,24.25,24.88,1035700,3.92443787083857,3.93511039030083,3.69726567085607,3.79331834601646,6793053.90412603,0.0,1.0
2003-03-21,27.64,27.65,25.95,25.95,1216300,4.21412054195719,4.21564518759465,3.95645542922536,3.95645542922536,7977591.44886405,0.0,1.0
2003-03-24,26.39,26.99,26.11,26.99,1163000,4.02353983727389,4.11501857552187,3.98084975942483,4.11501857552187,7628002.01844025,0.0,1.0
2003-03-25,24.84,25.51,24.4,25.26,2928400,3.78721976346659,3.88937102117684,3.72013535541807,3.85125488024018,19207086.079794,0.0,1.0
2003-03-26,24.8,24.98,24.36,24.85,1043800,3.78112118091673,3.80856480239112,3.7140367728682,3.78874440910406,6846181.00330863,0.0,1.0
2003-03-27,24.91,25.04,24.21,24.69,547500,3.79789228292886,3.81771267621592,3.69116708830621,3.76435007890459,3590998.37067587,0.0,1.0
2003-03-28,24.59,24.81,24.42,24.81,389300,3.74910362252993,3.78264582655419,3.723184646693,3.78264582655419,2553380.21133172,0.0,1.0
2003-03-31,24.6,24.68,23.8,24.3,381000,3.7506282681674,3.76282543326713,3.62865661717008,3.7048888990434,2498941.33192239,0.0,1.0
2003-04-01,24.6,24.6,24.0,24.25,649600,3.7506282681674,3.7506282681674,3.65914952991941,3.69726567085607,4260662.176422,0.0,1.0
2003-04-02,25.74,26.05,25.31,25.4,527100,3.92443787083857,3.97170188560003,3.85887810842751,3.87259991916471,3457196.78754932,0.0,1.0
2003-04-03,25.05,25.74,24.96,25.74,838500,3.81923732185339,3.92443787083857,3.80551551111619,3.92443787083857,5499638.60056935,0.0,1.0
2003-04-04,24.91,25.33,24.81,25.05,398200,3.79789228292886,3.86192739970245,3.78264582655419,3.81923732185339,2611754.43142125,0.0,1.0
2003-04-07,25.71,26.25,25.61,25.61,771300,3.91986393392617,4.00219479834936,3.90461747755151,3.90461747755151,5058880.44438777,0.0,1.0
2003-04-08,25.68,25.82,25.35,25.71,347300,3.91528999701377,3.9366350359383,3.86497669097738,3.91986393392617,2277906.36371823,0.0,1.0
2003-04-09,25.63,26.02,25.39,25.9,450600,3.90766676882644,3.96712794868763,3.87107527352724,3.94883220103803,2955440.85082475,0.0,1.0
2003-04-10,25.36,25.8,25.28,25.8,343100,3.86650133661484,3.93358574466337,3.85430417151511,3.93358574466337,2250358.97895688,0.0,1.0
2003-04-11,25.2,26.0,25.12,25.61,480800,3.84210700641538,3.9640786574127,3.82990984131565,3.90461747755151,3153519.66506112,0.0,1.0
2003-04-14,25.47,25.5,22.5,23.25,1977500,3.88327243862698,3.88784637553937,3.43045268429945,3.54480110710943,12970226.9918019,0.0,1.0
2003-04-15,25.63,25.63,24.93,25.48,648000,3.90766676882644,3.90766676882644,3.80094157420379,3.88479708426444,4250167.93460816,0.0,1.0
2003-04-16,24.97,25.82,24.96,25.53,695000,3.80704015675365,3.9366350359383,3.80551551111619,3.89242031245177,4558436.28788993,0.0,1.0
2003-04-17,25.23,25.33,24.6,24.97,979100,3.84668094332778,3.86192739970245,3.7506282681674,3.80704015675365,6421820.09996119,0.0,1.0
2003-04-21,25.85,25.85,25.1,25.36,657500,3.9412089728507,3.9412089728507,3.82686055004072,3.86650133661484,4312477.49537788,0.0,1.0
2003-04-22,26.69,26.85,25.48,25.78,879800,4.06927920639788,4.09367353659734,3.88479708426444,3.93053645338843,5770521.21738929,0.0,1.0
2003-04-23,26.71,26.86,26.45,26.6,429200,4.07232849767281,4.09519818223481,4.03268771109868,4.05555739566068,2815080.36656454,0.0,1.0
2003-04-24,26.53,26.78,26.25,26.66,429200,4.04488487619842,4.08300101713508,4.00219479834936,4.06470526948548,2815080.36656454,0.0,1.0
2003-04-25,26.12,26.54,25.86,26.54,308500,3.98237440506229,4.04640952183588,3.94273361848817,4.04640952183588,2023420.99973243,0.0,1.0
2003-04-28,26.82,26.93,26.1,26.13,321300,4.08909959968494,4.10587070169707,3.97932511378736,3.98389905069976,2107374.93424321,0.0,1.0
2003-04-29,26.98,27.12,26.58,26.81,456000,4.11349392988441,4.13483896880893,4.05250810438575,4.08757495404748,2990858.91694648,0.0,1.0
2003-04-30,27.11,27.34,26.53,26.98,707100,4.13331432317147,4.1683811728332,4.04488487619842,4.11349392988441,4637798.99160714,0.0,1.0
2003-05-01,27.06,27.11,26.64,27.11,619600,4.12569109498414,4.13331432317147,4.06165597821055,4.13331432317147,4063895.14241236,0.0,1.0
2003-05-02,27.94,27.95,27.05,27.06,1209200,4.25985991108118,4.26138455671865,4.12416644934667,4.12569109498414,7931023.2508151,0.0,1.0
2003-05-05,28.14,28.5,27.95,27.95,920500,4.29035282383051,4.3452400667793,4.26138455671865,4.26138455671865,6037468.49352903,0.0,1.0
2003-05-06,28.65,29.12,28.19,28.25,752800,4.3681097513413,4.43976809630222,4.29797605201784,4.30712392584264,4937540.77341515,0.0,1.0
2003-05-07,28.68,28.92,28.27,28.64,451500,4.3726836882537,4.40927518355289,4.31017321711757,4.36658510570383,2961343.86184503,0.0,1.0
2003-05-08,28.75,28.78,28.25,28.5,554000,4.38335620771596,4.38793014462836,4.30712392584264,4.3452400667793,3633631.22804463,0.0,1.0
2003-05-09,29.6,29.71,28.75,28.75,764500,4.51295108690061,4.52972218891274,4.38335620771596,4.38335620771596,5014279.91667891,0.0,1.0
2003-05-12,30.6,30.64,29.55,29.72,896100,4.66541565064725,4.67151423319712,4.50532785871328,4.5312468345502,5877431.30586786,0.0,1.0
2003-05-13,30.2,30.62,29.95,30.45,720600,4.65016919427258,4.7148404214777,4.6116744161743,4.68866397237087,4679855.5258599,0.3,1.0
2003-05-14,30.06,30.4,29.69,30.3,561300,4.62861211853755,4.68096501675121,4.57163984695209,4.6655671055119,3645299.62068437,0.0,1.0
2003-05-15,30.46,30.52,29.85,30.07,573200,4.6902037634948,4.69944251023839,4.59627650493499,4.63015190966148,3722582.83017331,0.0,1.0
2003-05-16,30.49,30.49,29.89,30.46,581400,4.69482313686659,4.69482313686659,4.60243566943071,4.6902037634948,3775836.80645982,0.0,1.0
2003-05-19,29.55,30.32,29.54,30.25,600000,4.55008277121705,4.66864668775976,4.54854298009312,4.65786814989224,3896632.41120724,0.0,1.0
2003-05-20,29.04,29.55,28.59,29.55,739300,4.47155342389655,4.55008277121705,4.40226282331964,4.55008277121705,4801300.56934252,0.0,1.0
2003-05-21,29.11,29.16,28.72,29.1,617500,4.48233196176407,4.49003091738373,4.42228010793075,4.48079217064014,4010284.18986745,0.0,1.0
2003-05-22,30.9,30.93,29.4,29.45,932600,4.75795457294778,4.76257394631957,4.52698590435808,4.53468485997774,6056665.64448645,0.0,1.0
2003-05-23,31.6,31.8,30.65,30.91,831500,4.86573995162297,4.8965357741016,4.71945979484949,4.75949436407171,5400083.08319803,0.0,1.0
2003-05-27,33.78,33.88,31.41,31.61,1405000,5.20141441664,5.21681232787931,4.83648392026827,4.8672797427469,9124614.22957695,0.0,1.0
2003-05-28,33.78,34.41,33.6,33.78,1344700,5.20141441664,5.29842125744767,5.17369817640923,5.20141441664,8733002.67225062,0.0,1.0
2003-05-29,33.45,33.89,33.34,33.78,1040100,5.15060130955026,5.21835211900324,5.13366360718702,5.20141441664,6754812.28482775,0.0,1.0
2003-05-30,34.28,34.72,33.55,33.55,1078200,5.27840397283656,5.34615478228954,5.16599922078958,5.16599922078958,7002248.44293941,0.0,1.0
2003-06-02,35.35,35.91,34.65,34.65,866900,5.44316162309721,5.52938992603737,5.33537624442202,5.33537624442202,5629984.39545926,0.0,1.0
2003-06-03,35.39,35.69,35.1,35.35,438100,5.44932078759294,5.49551452131088,5.40466684499893,5.44316162309721,2845191.09891648,0.0,1.0
2003-06-04,38.78,38.79,35.75,35.95,2285200,5.97130997860566,5.97284976972959,5.50475326805447,5.53554909053309,14840973.976818,0.0,1.0
2003-06-05,39.72,39.72,38.23,38.38,1845600,6.1160503442552,6.1160503442552,5.88662146678943,5.9097183336484,11986041.2968735,0.0,1.0
2003-06-06,39.89,41.08,39.65,39.88,2505500,6.14222679336203,6.32546193710986,6.10527180638768,6.1406870022381,16271687.5104662,0.0,1.0
2003-06-09,38.98,39.91,38.65,39.85,1095100,6.00210580108428,6.1453063756099,5.95129269399455,6.13606762886631,7112003.58918841,0.0,1.0
2003-06-10,38.75,39.32,38.29,38.99,871000,5.96669060523386,6.05445869929795,5.89586021353302,6.00364559220822,5656611.38360251,0.0,1.0
2003-06-11,39.09,39.28,38.47,38.77,1453500,6.01904350344753,6.04829953480222,5.92357645376379,5.96977018748173,9439592.01614953,0.0,1.0
2003-06-12,40.32,40.75,39.06,39.09,1051900,6.20843781169108,6.27464883002013,6.01442413007573,6.01904350344753,6831446.05558149,0.0,1.0
2003-06-13,39.69,40.6,39.39,40.36,716600,6.11143097088341,6.25155196316116,6.06523723716547,6.21459697618681,4653877.97645184,0.0,1.0
2003-06-16,40.44,40.44,39.83,39.94,621100,6.22691530517826,6.22691530517826,6.13298804661845,6.14992574898169,4033663.98433469,0.0,1.0
2003-06-17,41.67,41.86,40.42,40.75,856800,6.41630961342181,6.4455656447765,6.22383572293039,6.27464883002013,5564391.08320393,0.0,1.0
2003-06-18,40.53,41.42,40.4,41.42,837700,6.24077342529364,6.37781483532353,6.22075614068253,6.37781483532353,5440348.2847805,0.0,1.0
2003-06-19,39.2,40.65,39.09,40.54,723100,6.03598120581077,6.25925091878081,6.01904350344753,6.24231321641757,4696091.49423993,0.0,1.0
2003-06-20,39.51,39.78,39.22,39.45,490200,6.08371473065264,6.12528909099879,6.03906078805864,6.07447598390906,3183548.67995631,0.0,1.0
2003-06-23,37.87,39.4,37.85,39.4,1035900,5.83118898632791,6.0667770282894,5.82810940408004,6.0667770282894,6727535.85794929,0.0,1.0
2003-06-24,37.25,38.3,37.15,37.87,1032400,5.73572193664416,5.89740000465695,5.72032402540485,5.83118898632791,6704805.50221726,0.0,1.0
2003-06-25,36.82,37.42,36.72,37.25,967700,5.66951091831512,5.761898385751,5.65411300707581,5.73572193664416,6284618.64054207,0.0,1.0
2003-06-26,36.89,37.2,36.65,36.7,729800,5.68028945618264,5.72802298102451,5.64333446920829,5.65103342482794,4739603.8894984,0.0,1.0
2003-06-27,35.87,37.0,35.87,37.0,932600,5.52323076154164,5.69722715854588,5.52323076154164,5.69722715854588,6056665.64448645,0.0,1.0
2003-06-30,35.89,36.44,35.66,36.05,909200,5.52631034378951,5.61099885560573,5.49089514793909,5.55094700177241,5904696.98044936,0.0,1.0
2003-07-01,35.6,35.67,34.25,35.5,1256200,5.4816564011955,5.49243493906302,5.27378459946477,5.46625848995618,8158249.39159755,0.0,1.0
2003-07-02,36.71,36.8,35.74,35.9,948700,5.65257321595187,5.66643133606726,5.50321347693054,5.52785013491344,6161225.28085385,0.0,1.0
2003-07-03,37.4,37.72,36.3,36.35,623100,5.75881880350313,5.80809211946894,5.58944177987069,5.59714073549035,4046652.75903872,0.0,1.0
2003-07-07,38.48,38.59,37.88,37.9,878700,5.92511624488772,5.94205394725096,5.83272877745184,5.8358083596997,5706618.166213,0.0,1.0
2003-07-08,38.77,39.18,38.35,38.45,741100,5.96977018748173,6.03290162356291,5.90509896027661,5.92049687151592,4812990.46657614,0.0,1.0
2003-07-09,38.1,38.76,37.82,38.52,616200,5.86660418217833,5.96823039635779,5.82349003070825,5.93127540938344,4001841.48630983,0.0,1.0
2003-07-10,36.94,37.84,36.48,37.75,884600,5.68798841180229,5.82656961295611,5.61715802010145,5.81271149284073,5744935.05158987,0.0,1.0
2003-07-11,37.72,37.98,37.18,37.18,531700,5.80809211946894,5.84812668869115,5.72494339877665,5.72494339877665,3453065.75506481,0.0,1.0
2003-07-14,37.98,38.4,37.77,38.0,458800,5.84812668869115,5.91279791589627,5.81579107508859,5.85120627093901,2979624.91710313,0.0,1.0
2003-07-15,37.04,38.26,36.7,38.23,612900,5.70338632304161,5.89124084016123,5.65103342482794,5.88662146678943,3980410.00804819,0.0,1.0
2003-07-16,36.73,37.25,36.64,37.08,368200,5.65565279819974,5.73572193664416,5.64179467808435,5.70954548753733,2391233.42301084,0.0,1.0
2003-07-17,38.13,38.28,36.73,36.73,1071200,5.87122355555012,5.89432042240909,5.65565279819974,5.65565279819974,6956787.73147532,0.0,1.0
2003-07-18,38.55,38.7,38.16,38.2,869400,5.93589478275524,5.95899164961421,5.87584292892191,5.88200209341764,5646220.36383928,0.0,1.0
2003-07-21,37.96,38.5,37.85,38.4,503500,5.84504710644329,5.92819582713558,5.82810940408004,5.91279791589627,3269924.03173807,0.0,1.0
2003-07-22,37.99,38.0,37.36,38.0,475500,5.84966647981508,5.85120627093901,5.75265963900741,5.85120627093901,3088081.18588174,0.0,1.0
2003-07-23,38.26,38.26,37.55,38.22,311600,5.89124084016123,5.89124084016123,5.7819156703621,5.8850816756655,2023651.09888696,0.0,1.0
2003-07-24,37.94,39.24,37.94,38.9,724900,5.84196752419543,6.0421403703065,5.84196752419543,5.98978747209283,4707781.39147354,0.0,1.0
2003-07-25,45.16,45.89,41.07,45.69,5029600,6.95369671567384,7.06610146772083,6.32392214598593,7.0353056452422,32664170.6256799,0.0,1.0
2003-07-28,44.36,45.18,43.5,44.91,1388000,6.83051342575933,6.9567762979217,6.69809138910124,6.91520193757556,9014209.64459275,0.0,1.0
2003-07-29,43.94,43.96,43.32,43.6,1322300,6.76584219855422,6.76892178080208,6.67037514887048,6.71348930034055,8587528.39556555,0.0,1.0
2003-07-30,44.11,44.33,43.71,44.0,929500,6.79201864766105,6.82589405238754,6.7304270027038,6.77508094529781,6036533.04369521,0.0,1.0
2003-07-31,46.33,46.5,44.23,44.3,1023000,7.1338522771738,7.16002872628064,6.81049614114823,6.82127467901574,6643758.26110834,0.0,1.0
2003-08-01,47.05,47.41,45.61,46.3,999400,7.24471723809686,7.30014971855839,7.02298731625075,7.12923290380201,6490490.71960085,0.0,1.0
2003-08-04,47.0,47.35,46.35,47.05,841700,7.2370182824772,7.2909109718148,7.13693185942167,7.24471723809686,5466325.83418855,0.0,1.0
2003-08-05,46.27,47.35,46.25,47.35,654800,7.12461353043022,7.2909109718148,7.12153394818235,7.2909109718148,4252524.8380975,0.0,1.0
2003-08-06,46.43,46.64,45.98,46.0,702000,7.14925018841312,7.18158580201567,7.07995958783621,7.08303917008407,4559059.92111247,0.0,1.0
2003-08-07,46.97,47.09,46.31,46.43,625200,7.23239890910541,7.25087640259258,7.13077269492594,7.14925018841312,4060290.97247794,0.0,1.0
2003-08-08,47.13,47.35,46.65,46.97,535600,7.25703556708831,7.2909109718148,7.18312559313961,7.23239890910541,3478393.86573766,0.0,1.0
2003-08-11,47.25,47.25,46.77,46.98,607900,7.27551306057548,7.27551306057548,7.20160308662678,7.23393870022934,3947938.07128814,0.0,1.0
2003-08-12,48.43,48.62,46.86,47.3,809900,7.45720841319938,7.48646444455408,7.21546120674216,7.28321201619514,5259804.31639457,0.0,1.0
2003-08-13,48.0,48.3,47.8,48.3,503300,7.43719112858827,7.48367357314195,7.40620283221915,7.48367357314195,3248323.13467595,0.3,1.0
2003-08-14,48.07,48.16,47.5,48.0,445500,7.44803703231746,7.46198176568357,7.35972038766548,7.43719112858827,2875279.07112683,0.0,1.0
2003-08-15,48.88,49.23,48.65,49.0,759100,7.57353963261239,7.62776915125835,7.5379030917879,7.59213261043386,4899269.00761477,0.0,1.0
2003-08-18,49.52,49.6,48.75,49.0,1177900,7.67270218099357,7.68509749954121,7.55339723997246,7.59213261043386,7602224.95596026,0.0,1.0
2003-08-19,49.96,50.06,49.3,49.52,1346500,7.74087643300563,7.75637058119019,7.63861505498754,7.67270218099357,8690377.70880421,0.0,1.0
2003-08-20,49.69,49.98,49.58,49.95,571000,7.69904223290732,7.74397526264254,7.6819986699043,7.73932701818717,3685262.28869455,0.0,1.0
2003-08-21,49.52,49.69,48.25,48.94,1618900,7.67270218099357,7.69904223290732,7.47592649904967,7.58283612152313,10448460.8041464,0.0,1.0
2003-08-22,49.27,49.95,48.97,49.52,852900,7.63396681053217,7.73932701818717,7.58748436597849,7.67270218099357,5504658.85468928,0.0,1.0
2003-08-25,48.91,49.39,48.44,49.02,1121600,7.57818787706776,7.65255978835364,7.50536538060033,7.59523144007077,7238861.9667247,0.0,1.0
2003-08-26,48.8,49.01,48.23,48.91,733300,7.56114431406474,7.59368202525232,7.47282766941276,7.57818787706776,4732754.52942156,0.0,1.0
2003-08-27,49.6,49.63,48.7,48.7,932400,7.68509749954121,7.68974574399658,7.54565016588018,7.54565016588018,6017755.79330788,0.0,1.0
2003-08-28,49.44,49.46,48.62,49.24,707500,7.66030686244592,7.66340569208283,7.53325484733254,7.6293185660768,4566240.05122836,0.0,1.0
2003-08-29,49.84,49.99,49.19,49.4,514100,7.72228345518416,7.74552467746099,7.62157149198452,7.6541092031721,3318026.86973357,0.0,1.0
2003-09-02,49.89,50.0,49.42,49.84,712900,7.73003052927644,7.74707409227945,7.65720803280901,7.72228345518416,4601091.91875717,0.0,1.0
2003-09-03,48.59,49.89,48.53,49.89,937500,7.52860660287717,7.73003052927644,7.51931011396643,7.73003052927644,6050671.44597397,0.0,1.0
2003-09-04,48.8,49.0,48.41,48.59,786800,7.56114431406474,7.59213261043386,7.50071713614496,7.52860660287717,5078046.17993848,0.0,1.0
2003-09-05,47.85,48.7,47.52,48.7,821900,7.41394990631143,7.54565016588018,7.36281921730239,7.54565016588018,5304583.31887574,0.0,1.0
2003-09-08,48.24,48.26,46.99,47.8,1623900,7.47437708423121,7.47747591386813,7.28070023192423,7.40620283221915,10480731.0518583,0.0,1.0
2003-09-09,49.75,50.9,48.12,48.24,2278100,7.70833872181805,7.88652142594048,7.45578410640974,7.47437708423121,14702970.2624782,0.0,1.0
2003-09-10,48.03,49.57,47.81,49.5,1379400,7.44183937304364,7.68044925508585,7.40775224703761,7.66960335135666,8902715.93874826,0.0,1.0
2003-09-11,47.75,48.26,46.8,48.03,866700,7.39845575812687,7.47747591386813,7.25126135037357,7.44183937304364,5593724.73837402,0.0,1.0
2003-09-12,47.91,48.05,47.38,47.9,676100,7.42324639522217,7.44493820268055,7.34112740984401,7.42169698040371,4363582.89559787,0.0,1.0
2003-09-15,48.12,48.2,47.5,48.11,650700,7.45578410640974,7.46817942495739,7.35972038766548,7.45423469159129,4199650.03722162,0.0,1.0
2003-09-16,48.23,48.25,47.85,47.85,725300,7.47282766941276,7.47592649904967,7.41394990631143,7.41394990631143,4681122.13308258,0.0,1.0
2003-09-17,47.3,48.2,47.13,48.2,860500,7.32873209129636,7.46817942495739,7.30239203938261,7.46817942495739,5553709.63121131,0.0,1.0
2003-09-18,47.83,47.94,47.1,47.44,789200,7.41085107667452,7.42789463967754,7.29774379492724,7.35042389875474,5093535.89884017,0.0,1.0
2003-09-19,47.82,48.09,47.67,47.9,428900,7.40930166185607,7.45113586195438,7.38606043957923,7.42169698040371,2768141.84872345,0.0,1.0
2003-09-22,47.25,47.39,46.69,47.35,793800,7.32098501720408,7.34267682466246,7.23421778737055,7.33647916538864,5123224.52673508,0.0,1.0
2003-09-23,48.62,48.89,47.4,47.5,614100,7.53325484733254,7.57508904743085,7.34422623948092,7.35972038766548,3963431.82397079,0.0,1.0
2003-09-24,47.6,48.99,47.58,48.99,897000,7.37521453585004,7.59058319561541,7.37211570621312,7.59058319561541,5789282.43950789,0.0,1.0
2003-09-25,46.51,47.64,46.5,47.63,1148300,7.20632832063834,7.38141219512386,7.20477890581989,7.3798627803054,7411185.08950604,0.0,1.0
2003-09-26,45.49,46.7,45.35,46.7,831000,7.04828800915584,7.23576720218901,7.02659620169746,7.23576720218901,5363315.16971133,0.0,1.0
2003-09-29,45.3,45.6,44.42,45.43,970700,7.01884912760518,7.06533157215886,6.88250062358106,7.03899152024511,6264945.89078073,0.0,1.0
2003-09-30,44.43,45.05,43.8,45.05,663500,6.88405003839952,6.98011375714378,6.7864369048368,6.98011375714378,4282261.87136398,0.0,1.0
2003-10-01,45.62,45.84,44.43,44.43,945500,7.06843040179577,7.1025175278018,6.88405003839952,6.88405003839952,6102303.84231295,0.0,1.0
2003-10-02,46.91,47.18,45.6,45.6,1213800,7.26830491337658,7.31013911347489,7.06533157215886,7.06533157215886,7833925.33453142,0.0,1.0
2003-10-03,48.23,48.78,47.37,47.55,960100,7.47282766941276,7.55804548442783,7.33957799502555,7.36746746175776,6196532.96563158,0.0,1.0
2003-10-06,49.5,49.7,48.8,48.9,988500,7.66960335135666,7.70059164772577,7.56114431406474,7.5766384622493,6379827.97263495,0.0,1.0
2003-10-07,50.53,50.53,48.81,49.5,909400,7.82919307765761,7.82919307765761,7.5626937288832,7.66960335135666,5869312.65383331,0.0,1.0
2003-10-08,50.77,51.75,50.45,50.61,791700,7.86637903330055,8.01822168550923,7.81679775910997,7.84158839620526,5109671.0226961,0.0,1.0
2003-10-09,50.8,51.81,50.64,50.7,541300,7.87102727775592,8.02751817441997,7.84623664066063,7.85553312957136,3493577.01728609,0.0,1.0
2003-10-10,50.8,51.2,50.52,50.8,233000,7.87102727775592,7.93300387049416,7.82764366283916,7.87102727775592,1503793.54337273,0.0,1.0
2003-10-13,51.25,51.38,50.8,50.84,435600,7.94075094458644,7.96089333722636,7.87102727775592,7.87722493702975,2811383.98065735,0.0,1.0
2003-10-14,51.35,51.5,50.85,51.25,344000,7.956245092771,7.97948631504783,7.8787743518482,7.94075094458644,2220193.04257605,0.0,1.0
2003-10-15,52.3,52.3,51.22,51.65,537900,8.1034395005243,8.1034395005243,7.93610270013107,8.00272753732467,3471633.24884203,0.0,1.0
2003-10-16,50.91,52.31,50.59,52.31,777700,7.88807084075894,8.10498891534276,7.83848956656835,8.10498891534276,5019314.32910289,0.0,1.0
2003-10-17,50.4,50.97,50.2,50.96,479300,7.80905068501769,7.89736732966967,7.77806238864857,7.89581791485122,3093425.94565901,0.0,1.0
2003-10-20,50.08,50.6,49.91,50.6,479000,7.7594694108271,7.8400389813868,7.73312935891335,7.8400389813868,3091489.7307963,0.0,1.0
2003-10-21,49.74,50.19,49.73,50.12,427400,7.7067893069996,7.77651297383011,7.70523989218114,7.76566707010092,2758460.77440989,0.0,1.0
2003-10-22,48.91,49.5,48.85,49.5,529300,7.57818787706776,7.66960335135666,7.56889138815702,7.66960335135666,3416128.42277762,0.0,1.0
2003-10-23,48.72,48.86,48.42,48.85,678500,7.5487489955171,7.57044080297548,7.50226655096342,7.56889138815702,4379072.61449956,0.0,1.0
2003-10-24,48.19,48.48,47.82,48.47,589000,7.46663001013893,7.51156303987415,7.40930166185607,7.5100136250557,3801435.18045725,0.0,1.0
2003-10-27,49.2,49.68,48.54,48.65,422800,7.62312090680298,7.69749281808886,7.52085952878489,7.5379030917879,2728772.14651498,0.0,1.0
2003-10-28,46.35,46.88,45.46,46.1,4086800,7.18153768354305,7.26365666892121,7.04363976470048,7.14280231308165,26376409.6697669,0.0,1.0
2003-10-29,47.55,47.79,46.3,46.36,1000700,7.36746746175776,7.4046534174007,7.17379060945077,7.18308709836151,6458567.3770519,0.0,1.0
2003-10-30,47.25,47.85,46.9,47.75,542000,7.32098501720408,7.41394990631143,7.26675549855812,7.39845575812687,3498094.85196575,0.0,1.0
2003-10-31,47.4,47.98,46.91,47.3,531400,7.34422623948092,7.43409229895136,7.26830491337658,7.32873209129636,3429681.92681661,0.0,1.0
2003-11-03,47.32,47.63,46.99,47.41,595500,7.33183092093327,7.3798627803054,7.28070023192423,7.34577565429937,3843386.50248267,0.0,1.0
2003-11-04,47.54,47.72,47.15,47.32,431900,7.3659180469393,7.39380751367151,7.30549086901952,7.33183092093327,2787503.99735057,0.0,1.0
2003-11-05,46.79,47.52,46.45,47.4,542000,7.24971193555511,7.36281921730239,7.19703183172761,7.34422623948092,3498094.85196575,0.0,1.0
2003-11-06,46.75,46.82,46.09,46.63,588400,7.24351427628129,7.25436018001048,7.1412528982632,7.22492129845982,3797562.75073182,0.0,1.0
2003-11-07,45.82,47.07,45.8,47.0,643600,7.09941869816489,7.29309555047187,7.09631986852798,7.28224964674268,4153826.28547077,0.0,1.0
2003-11-10,45.0,45.95,44.88,45.95,823900,6.97236668305151,7.11956109080482,6.95377370523003,7.11956109080482,5317491.41796048,0.0,1.0
2003-11-11,44.72,44.99,44.72,44.95,348400,6.92898306813474,6.97081726823305,6.92898306813474,6.96461960895923,2248590.86056249,0.0,1.0
2003-11-12,46.15,46.15,44.63,44.72,703700,7.19703183172761,7.19703183172761,6.95998982990256,6.97402521158957,4512381.73726465,0.3,1.0
2003-11-13,45.79,46.14,45.4,46.0,444500,7.14089030497957,7.1954723448735,7.0800703176692,7.17363952891593,2850296.54997035,0.0,1.0
2003-11-14,45.13,46.05,44.92,45.79,394000,7.03796417260817,7.18143696318649,7.00521494867181,7.14089030497957,2526472.0825384,0.0,1.0
2003-11-17,44.25,45.13,43.98,45.13,473800,6.9007293294463,7.03796417260817,6.85862318438527,7.03796417260817,3038178.8647378,0.0,1.0
2003-11-18,43.81,44.64,43.75,44.45,358000,6.83211190786536,6.96154931675667,6.82275498674069,6.93191906652854,2295626.91763641,0.0,1.0
2003-11-19,44.27,44.45,43.55,44.0,394600,6.90384830315452,6.93191906652854,6.79156524965845,6.8617421580935,2530319.50195343,0.0,1.0
2003-11-20,44.05,44.5,43.65,44.26,492000,6.86953959236406,6.9397165007991,6.80716011819957,6.90228881630041,3154883.92032714,0.0,1.0
2003-11-21,43.8,44.3,43.7,44.3,603700,6.83055242101125,6.90852676371686,6.81495755247013,6.90852676371686,3871145.16809247,0.0,1.0
2003-11-24,45.7,46.1,43.91,43.93,1692800,7.12685492329256,7.18923439745705,6.84770677640649,6.85082575011471,10854852.6429467,0.0,1.0
2003-11-25,45.92,46.2,45.46,46.17,1019400,7.16116363408303,7.20482926599817,7.08942723879387,7.20015080543583,6536765.58614123,0.0,1.0
2003-11-26,46.11,46.3,45.77,45.92,625300,7.19079388431116,7.22042413453929,7.13777133127135,7.16116363408303,4009652.26703366,0.0,1.0
2003-11-28,46.45,46.59,46.07,46.11,143500,7.24381643735097,7.26564925330854,7.18455593689471,7.19079388431116,920174.476762082,0.0,1.0
2003-12-01,47.24,47.24,46.54,46.55,498600,7.36701589882584,7.36701589882584,7.25785181903798,7.2594113058921,3197205.5338925,0.0,1.0
2003-12-02,46.32,47.0,46.14,47.0,580300,7.22354310824752,7.32958821432714,7.1954723448735,7.32958821432714,3721095.81090617,0.0,1.0
2003-12-03,46.33,46.88,46.09,46.34,284100,7.22510259510163,7.3108743720778,7.18767491060294,7.22666208195574,1821753.09301817,0.0,1.0
2003-12-04,46.4,46.4,45.92,46.2,505400,7.23601900308041,7.23601900308041,7.16116363408303,7.20482926599817,3240809.62059621,0.0,1.0
2003-12-05,45.73,46.48,45.69,46.4,839500,7.1315333838549,7.24849489791331,7.12529543643845,7.23601900308041,5383180.99820047,0.0,1.0
2003-12-08,46.16,46.2,45.55,45.73,224900,7.19859131858172,7.20482926599817,7.10346262048088,7.1315333838549,1442141.04406824,0.0,1.0
2003-12-09,46.2,46.85,46.11,46.6,442600,7.20482926599817,7.30619591151546,7.19079388431116,7.26720874016266,2838113.05515608,0.0,1.0
2003-12-10,45.27,46.55,45.19,46.55,294700,7.05979698856574,7.2594113058921,7.04732109373284,7.2594113058921,1889724.16935042,0.0,1.0
2003-12-11,46.61,46.7,45.24,45.24,440600,7.26876822701677,7.28280360870378,7.0551185280034,7.0551185280034,2825288.32377263,0.0,1.0
2003-12-12,47.1,47.1,46.49,46.73,307900,7.34518308286826,7.34518308286826,7.25005438476742,7.28748206926611,1974367.39648115,0.0,1.0
2003-12-15,47.24,47.78,47.18,47.75,639200,7.36701589882584,7.45122818894789,7.35765897770116,7.44654972838555,4098784.15014859,0.0,1.0
2003-12-16,47.25,47.27,46.93,47.04,417500,7.36857538567995,7.37169435938817,7.31867180634836,7.33582616174359,2677162.67629386,0.0,1.0
2003-12-17,48.04,48.09,47.0,47.25,445100,7.49177484715481,7.49957228142537,7.32958821432714,7.36857538567995,2854143.96938538,0.0,1.0
2003-12-18,49.76,49.88,48.14,48.25,837400,7.7600065860621,7.77872042831144,7.50736971569593,7.52452407109116,5369715.03024785,0.0,1.0
2003-12-19,49.98,50.1,49.68,49.76,810000,7.79431529685257,7.81302913910191,7.7475306912292,7.7600065860621,5194016.21029468,0.0,1.0
2003-12-22,49.57,49.9,49.26,49.85,496200,7.73037633583397,7.78183940201967,7.68203224335649,7.77404196774911,3181815.85623237,0.0,1.0
2003-12-23,49.76,49.76,49.0,49.0,271700,7.7600065860621,7.7600065860621,7.64148558514957,7.64148558514957,1742239.75844082,0.0,1.0
2003-12-24,49.41,49.65,49.21,49.65,99400,7.70542454616817,7.74285223066686,7.67423480908593,7.74285223066686,637389.14975715,0.0,1.0
2003-12-26,49.45,49.78,49.29,49.51,85200,7.71166249358462,7.76312555977032,7.68671070391883,7.72101941470929,546333.5569347,0.0,1.0
2003-12-29,49.7,49.77,49.44,49.46,319400,7.75064966493743,7.76156607291621,7.71010300673051,7.71322198043873,2048109.60193595,0.0,1.0
2003-12-30,49.42,49.7,49.07,49.7,358500,7.70698403302229,7.75064966493743,7.65240199312836,7.75064966493743,2298833.10048227,0.0,1.0
2003-12-31,48.94,49.54,48.91,49.32,411300,7.6321286640249,7.72569787527163,7.62745020346256,7.69138916448116,2637406.00900519,0.0,1.0
2004-01-02,48.77,49.41,48.66,48.9,440300,7.605617387505,7.70542454616817,7.58846303210976,7.62589071660845,2823364.61406512,0.0,1.0
2004-01-05,50.95,51.05,49.6,49.75,803500,7.94558552170145,7.96118039024257,7.7350547963963,7.75844709920799,5152335.83329848,0.0,1.0
2004-01-06,52.48,52.7,50.37,50.4,1105800,8.1841870103806,8.21849572117107,7.85513528416294,7.85981374472528,7090793.981906,0.0,1.0
2004-01-07,53.22,53.22,52.24,52.47,722000,8.29958903758491,8.29958903758491,8.14675932588191,8.18262752352649,4629728.02942315,0.0,1.0
2004-01-08,52.91,53.56,52.66,53.3,676100,8.25124494510743,8.35261159062472,8.21225777375462,8.3120649324178,4335400.44417312,0.0,1.0
2004-01-09,51.89,52.91,51.82,52.91,382700,8.09217728598799,8.25124494510743,8.0812608780092,8.25124494510743,2454012.35022194,0.0,1.0
2004-01-12,51.6,52.25,50.92,51.79,408500,8.04695216721874,8.14831881273603,7.94090706113911,8.07658241744687,2619451.38506836,0.0,1.0
2004-01-13,51.63,52.34,51.27,51.75,195300,8.05163062778107,8.16235419442304,7.99548910103304,8.07034447003042,1252335.01959327,0.0,1.0
2004-01-14,52.47,52.65,51.6,51.7,299000,8.18262752352649,8.21069828690051,8.04695216721874,8.06254703575986,1917297.34182483,0.0,1.0
2004-01-15,52.41,52.5,51.35,52.27,204700,8.17327060240182,8.18730598408883,8.00796499586593,8.15143778644425,1312611.25709546,0.0,1.0
2004-01-16,53.07,53.09,52.52,52.75,209700,8.27619673477322,8.27931570848145,8.19042495779705,8.22629315544163,1344673.08555407,0.0,1.0
2004-01-20,51.82,52.9,51.75,52.25,256500,8.0812608780092,8.24968545825332,8.07034447003042,8.14831881273603,1644771.79992665,0.0,1.0
2004-01-21,52.5,52.67,51.49,51.7,370700,8.18730598408883,8.21381726060874,8.0297978118235,8.06254703575986,2377063.96192128,0.0,1.0
2004-01-22,53.8,54.16,52.75,52.75,809700,8.39003927512341,8.44618080187145,8.22629315544163,8.22629315544163,5192092.50058716,0.0,1.0
2004-01-23,51.84,53.82,51.55,53.81,591500,8.08437985171743,8.39315824883163,8.03915473294817,8.39159876197752,3792914.30665346,0.0,1.0
2004-01-26,52.85,52.99,51.47,51.8,319300,8.24188802398276,8.26372083994033,8.02667883811528,8.07814190430098,2047468.36536678,0.0,1.0
2004-01-27,53.79,54.94,52.7,52.75,1112000,8.3884797882693,8.5678207764922,8.21849572117107,8.22629315544163,7130550.64919467,0.0,1.0
2004-01-28,52.06,54.96,52.03,53.8,714100,8.1186885625079,8.57093975020042,8.11401010194556,8.39003927512341,4579070.34045855,0.0,1.0
2004-01-29,50.75,52.65,50.28,52.31,719100,7.9143957846192,8.21069828690051,7.84109990247593,8.1576757338607,4611132.16891717,0.0,1.0
2004-01-30,50.73,51.25,49.92,50.75,807000,7.91127681091098,7.99237012732481,7.78495837572789,7.9143957846192,5174779.11321951,0.0,1.0
2004-02-02,49.82,50.65,49.4,50.65,1083200,7.76936350718677,7.89880091607808,7.70386505931406,7.89880091607808,6945874.51727308,0.0,1.0
2004-02-03,49.66,50.25,48.3,49.82,1639500,7.74441171752098,7.83642144191359,7.53232150536172,7.76936350718677,10513073.5515779,0.0,1.0
2004-02-04,48.7,49.68,48.48,49.41,750200,7.59470097952621,7.7475306912292,7.56039226873574,7.70542454616817,4810556.74192971,0.0,1.0
2004-02-05,49.66,49.86,48.85,48.95,517400,7.74441171752098,7.77560145460322,7.61809328233789,7.63368815087901,3317758.00889687,0.0,1.0
2004-02-06,50.51,50.53,49.25,49.41,667100,7.87696810012051,7.88008707382873,7.68047275650238,7.70542454616817,4277689.15294763,0.0,1.0
2004-02-09,50.19,50.5,49.97,50.5,407700,7.82706452078892,7.8754086132664,7.79275580999845,7.8754086132664,2614321.49251499,0.0,1.0
2004-02-10,50.65,50.95,50.14,50.25,317800,7.89880091607808,7.94558552170145,7.81926708651836,7.83642144191359,2037849.8168292,0.0,1.0
2004-02-11,51.88,52.22,50.52,50.52,449900,8.09061779913388,8.14364035217369,7.87852758697462,7.87852758697462,2884923.32470565,0.0,1.0
2004-02-12,52.12,52.42,51.6,51.6,363400,8.12804548363257,8.17483008925593,8.04695216721874,8.04695216721874,2330253.69237171,0.0,1.0
2004-02-13,51.71,53.5,51.51,53.5,638000,8.11089112823733,8.39165877703921,8.07952044122036,8.39165877703921,4067491.41104174,0.3,1.0
2004-02-17,52.73,53.02,52.32,52.4,335400,8.27088163202387,8.31636912819848,8.20657172363909,8.21911999844588,2138301.91107116,0.0,1.0
2004-02-18,51.8,52.56,51.41,52.4,363300,8.12500793739497,8.24421654805945,8.06383509771188,8.21911999844588,2316174.96807439,0.0,1.0
2004-02-19,51.36,52.32,51.12,51.99,467800,8.05599242595764,8.20657172363909,8.01834760153727,8.15481009006109,2982402.00953813,0.0,1.0
2004-02-20,50.64,51.36,50.07,51.36,442300,7.94305795269655,8.05599242595764,7.85365149469819,8.05599242595764,2819829.8606642,0.0,1.0
2004-02-23,49.38,50.64,49.33,50.64,528700,7.74542262448965,7.94305795269655,7.7375799527354,7.94305795269655,3370662.55331938,0.0,1.0
2004-02-24,48.77,49.42,48.12,49.0,725700,7.64974202908789,7.75169676189304,7.54778729628274,7.6858183191574,4626612.0956003,0.0,1.0
2004-02-25,49.3,49.42,48.6,49.1,466500,7.73287434968286,7.75169676189304,7.62307694512347,7.70150366266589,2974114.01763475,0.0,1.0
2004-02-26,50.1,50.26,49.24,49.25,623500,7.85835709775073,7.88345364736431,7.72346314357777,7.72503167792862,3975048.42442716,0.0,1.0
2004-02-27,49.4,50.4,49.25,50.4,817200,7.74855969319134,7.90541312827619,7.72503167792862,7.90541312827619,5209959.21803027,0.0,1.0
2004-03-01,51.37,51.4,49.4,49.4,563700,8.05756096030849,8.06226656336103,7.74855969319134,7.74855969319134,3593800.79687183,0.0,1.0
2004-03-02,52.96,53.55,51.52,51.54,1111500,8.30695792209339,8.39950144879345,8.08108897557121,8.08422604427291,7086233.07738698,0.0,1.0
2004-03-03,52.45,52.71,51.87,52.71,387200,8.22696267020012,8.26774456332218,8.13598767785091,8.26774456332218,2468546.51152878,0.0,1.0
2004-03-04,52.53,52.8,51.78,52.35,267100,8.23951094500691,8.28186137247981,8.12187086869327,8.21127732669163,1702863.56722453,0.0,1.0
2004-03-05,53.04,53.1,52.0,52.0,231200,8.31950619690018,8.32891740300527,8.15637862441194,8.15637862441194,1473987.48312359,0.0,1.0
2004-03-08,53.31,54.04,53.24,53.6,638000,8.36185662437309,8.47635963198502,8.35087688391715,8.40734412054769,4067491.41104174,0.0,1.0
2004-03-09,52.47,53.88,52.38,53.3,491900,8.23009973890182,8.45126308237145,8.21598292974418,8.36028809002224,3136048.62866995,0.0,1.0
2004-03-10,50.66,52.7,50.32,52.47,709800,7.94619502139825,8.26617602897133,7.8928648534694,8.23009973890182,4525243.57924361,0.0,1.0
2004-03-11,50.27,51.12,50.12,50.66,735300,7.88502218171516,8.01834760153727,7.86149416645243,7.94619502139825,4687815.72811754,0.0,1.0
2004-03-12,53.92,53.92,51.38,51.5,844000,8.45753721977484,8.45753721977484,8.05912949465933,8.07795190686952,5380819.35880757,0.0,1.0
2004-03-15,52.52,53.95,52.52,53.67,771600,8.23794241065606,8.46224282282739,8.23794241065606,8.41832386100363,4919241.96357336,0.0,1.0
2004-03-16,53.08,53.38,52.19,52.6,534900,8.32578033430357,8.37283636482903,8.18618077707806,8.25049068546284,3410189.89932011,0.0,1.0
2004-03-17,54.9,55.16,53.05,53.1,562800,8.61125358615799,8.65203547928005,8.32107473125103,8.32891740300527,3588062.95632334,0.0,1.0
2004-03-18,56.1,56.1,54.15,54.9,617600,8.7994777082598,8.7994777082598,8.49361350984436,8.61125358615799,3937433.6919426,0.0,1.0
2004-03-19,55.6,56.72,55.6,56.06,577400,8.72105099071738,8.89672683801241,8.72105099071738,8.79320357085641,3681143.48077665,0.0,1.0
2004-03-22,54.09,56.24,53.96,56.05,666900,8.48420230373926,8.82143718917168,8.46381135717824,8.79163503650556,4251739.84643219,0.0,1.0
2004-03-23,54.94,55.39,54.38,54.55,468600,8.61752772356138,8.68811176934956,8.52968979991387,8.55635488387829,2987502.3122479,0.0,1.0
2004-03-24,54.1,54.85,53.99,54.74,638800,8.48577083809011,8.60341091440375,8.46851696023078,8.58615703654441,4072591.71375151,0.0,1.0
2004-03-25,54.77,55.1,54.05,54.15,552600,8.59086263959696,8.64262427317496,8.47792816633587,8.49361350984436,3523034.09677377,0.0,1.0
2004-03-26,56.3,56.71,55.0,55.0,409700,8.83084839527677,8.89515830366156,8.62693892966647,8.62693892966647,2611992.52524107,0.0,1.0
2004-03-29,57.59,58.33,56.87,56.9,606500,9.03318932653622,9.14926086849901,8.92025485327513,8.92496045632768,3866666.99184454,0.0,1.0
2004-03-30,58.23,58.31,56.74,56.95,290900,9.13357552499052,9.14612379979731,8.8998639067141,8.93280312808192,1854597.57284019,0.0,1.0
2004-03-31,58.45,58.84,57.94,58.09,431600,9.16808328070919,9.22925612039228,9.08808802881592,9.11161604407864,2751613.31192103,0.0,1.0
2004-04-01,58.95,59.44,58.29,58.46,401400,9.24650999825161,9.32336818144318,9.14298673109561,9.16965181506004,2559076.8846272,0.0,1.0
2004-04-02,59.73,59.96,59.08,59.5,537800,9.36885567761779,9.4049319676873,9.26690094481264,9.33277938754828,3428678.49664302,0.0,1.0
2004-04-05,60.0,60.0,59.3,59.3,754900,9.4112061050907,9.4112061050907,9.30140870053131,9.30140870053131,4812773.14450691,0.0,1.0
2004-04-06,64.16,65.08,61.0,62.75,3618500,10.0637163950437,10.2080215553217,9.56805954017554,9.84255305157402,23069306.6941293,0.0,1.0
2004-04-07,64.2,65.5,63.46,64.25,1153600,10.069990532447,10.2738999980573,9.95391899048426,10.0778332042013,7354636.50748867,0.0,1.0
2004-04-08,63.72,64.73,63.11,64.12,694200,9.99470088360632,10.153122853042,9.89902028820457,10.0574422576403,4425787.6764031,0.0,1.0
2004-04-12,64.51,64.91,63.72,63.72,532200,10.1186150973233,10.1813564713573,9.99470088360632,9.99470088360632,3392976.37767465,0.0,1.0
2004-04-13,63.68,64.86,63.37,64.51,869600,9.98842674620293,10.173513799603,9.93980218132663,10.1186150973233,5544029.04552021,0.0,1.0
2004-04-14,63.12,63.69,62.0,63.0,972300,9.90058882255541,9.98999528055378,9.72491297526039,9.88176641034523,6198780.40588697,0.0,1.0
2004-04-15,63.63,64.2,63.12,63.12,605900,9.98058407444869,10.069990532447,9.90058882255541,9.90058882255541,3862841.76481221,0.0,1.0
2004-04-16,65.74,65.9,63.96,64.6,860100,10.3115448224777,10.3366413720913,10.0323457080267,10.132731906481,5483462.9508417,0.0,1.0
2004-04-19,65.95,66.43,65.1,65.74,502300,10.3444840438455,10.4197736926863,10.2111586240234,10.3115448224777,3202352.56389698,0.0,1.0
2004-04-20,64.02,66.15,64.02,65.95,473000,10.0417569141318,10.3758547308625,10.0417569141318,10.3444840438455,3015553.97715163,0.0,1.0
2004-04-21,64.89,65.05,62.98,64.03,501600,10.1782194026556,10.2033159522692,9.87862934164353,10.0433254484826,3197889.79902592,0.0,1.0
2004-04-22,64.39,66.66,63.81,66.2,1128300,10.0997926851132,10.4558499827558,10.008817692764,10.3836974026167,7193339.43429213,0.0,1.0
2004-04-23,62.99,64.69,62.86,64.4,1041000,9.88019787599439,10.1468487156386,9.85980692943335,10.101361219464,6636768.90108848,0.0,1.0
2004-04-26,62.73,63.1,62.0,62.25,970000,9.83941598287232,9.89745175385372,9.72491297526039,9.7641263340316,6184117.03559638,0.0,1.0
2004-04-27,62.64,63.48,61.75,61.75,739500,9.82529917371469,9.95705605918596,9.68569961648918,9.68569961648918,4714592.31734383,0.0,1.0
2004-04-28,61.2,62.46,60.8,62.39,681600,9.59943022719251,9.79706555539942,9.53668885315857,9.78608581494348,4345457.90872422,0.0,1.0
2004-04-29,60.15,61.55,59.08,61.55,464400,9.43473412035342,9.65432892947221,9.26690094481264,9.65432892947221,2960725.72302161,0.0,1.0
2004-04-30,59.81,60.52,59.1,60.15,747800,9.38140395242458,9.49276989133482,9.27003801351434,9.43473412035342,4767507.9579577,0.0,1.0
2004-05-03,61.19,61.9,59.81,59.81,847000,9.59786169284166,9.7092276317519,9.38140395242458,9.38140395242458,5399945.49396921,0.0,1.0
2004-05-04,61.33,61.83,60.67,61.0,711800,9.61982117375354,9.69824789129596,9.51629790659755,9.56805954017554,4537994.33601804,0.0,1.0
2004-05-05,61.6,61.9,61.18,61.34,489300,9.66217160122645,9.7092276317519,9.59629315849081,9.62138970810439,3119472.6448632,0.0,1.0
2004-05-06,59.65,61.35,59.43,61.35,657600,9.356307402811,9.62295824245524,9.32179964709234,9.62295824245524,4192448.82743111,0.0,1.0
2004-05-07,58.45,59.99,58.34,59.42,669200,9.16808328070919,9.40963757073985,9.15082940284986,9.32023111274149,4266403.21672278,0.0,1.0
2004-05-10,55.55,56.76,54.58,56.75,1805800,8.71320831896314,8.9030009754158,8.56106048693084,8.90143244106495,11512658.2916288,0.0,1.0
2004-05-11,55.23,55.67,54.8,55.54,1261600,8.66301521973599,8.73203073117332,8.5955682426495,8.71163978461229,8043177.37330761,0.0,1.0
2004-05-12,54.4,55.21,53.33,55.15,1148900,8.57988289914102,8.70763483201426,8.41112417299983,8.6981717258755,7284500.35212686,0.3,1.0
2004-05-13,55.64,56.09,54.1,54.4,796700,8.77545375934203,8.84642705538272,8.53256736844723,8.57988289914102,5051406.93753979,0.0,1.0
2004-05-14,57.68,58.0,54.75,55.5,2115800,9.09719936805982,9.14766926746653,8.63508435161711,8.75337317835159,13415045.5609975,0.0,1.0
2004-05-17,56.4,57.0,56.0,57.0,900700,8.89531977043297,8.98995083182055,8.83223239617458,8.98995083182055,5710809.87654336,0.0,1.0
2004-05-18,57.42,57.88,56.38,56.4,893800,9.05619257479186,9.12874305518901,8.89216540172005,8.89531977043297,5667061.02770562,0.0,1.0
2004-05-19,57.34,59.9,57.24,58.25,1365200,9.04357509994018,9.44733429519388,9.02780325637559,9.18709887637802,8655931.65699678,0.0,1.0
2004-05-20,56.48,56.73,55.39,55.86,1360800,8.90793724528464,8.94736685419614,8.73602415043053,8.81015181518414,8628033.84034663,0.0,1.0
2004-05-21,54.68,56.48,53.781,56.48,1752500,8.62404406112189,8.90793724528464,8.48225518747616,8.90793724528464,11111573.5634975,0.0,1.0
2004-05-24,55.6,56.41,54.83,54.83,1244800,8.76914502191619,8.89689695478943,8.64770182646879,8.64770182646879,7892545.94684265,0.0,1.0
2004-05-25,57.0,57.1,55.22,55.61,647200,8.98995083182055,9.00572267538515,8.70921201637072,8.77072220627265,4103515.21272217,0.0,1.0
2004-05-26,57.34,57.64,56.98,57.05,451200,9.04357509994018,9.09089063063398,8.98679646310763,8.99783675360285,2860794.28921546,0.0,1.0
2004-05-27,58.39,58.94,57.59,57.59,800100,9.20917945736846,9.29592459697374,9.08300470885168,9.08300470885168,5072964.34131491,0.0,1.0
2004-05-28,58.24,58.3,57.89,58.29,436000,9.18552169202156,9.19498479816032,9.13032023954547,9.19340761380386,2764420.01351494,0.0,1.0
2004-06-01,59.0,59.29,58.14,58.15,634900,9.3053877031125,9.35112604944983,9.16974984845696,9.17132703281342,4025528.13435925,0.0,1.0
2004-06-02,59.64,59.9,58.81,59.25,596400,9.40632750192593,9.44733429519388,9.27542120033977,9.344817312024,3781422.23867043,0.0,1.0
2004-06-03,59.01,59.7,58.95,59.65,528500,9.30696488746896,9.41579060806468,9.2975017813302,9.40790468628238,3350908.20445561,0.0,1.0
2004-06-04,59.47,59.73,59.07,59.25,619400,9.37951536786611,9.42052216113406,9.31642799360772,9.344817312024,3927251.73479622,0.0,1.0
2004-06-07,61.31,61.69,59.72,59.72,868100,9.6697172894547,9.72965029500017,9.4189449767776,9.4189449767776,5504112.41681724,0.0,1.0
2004-06-08,61.56,61.61,60.82,61.11,577000,9.7091468983662,9.71703282014849,9.59243525598817,9.63817360232551,3658418.22889477,0.0,1.0
2004-06-09,61.45,61.9,61.37,61.56,926200,9.69179787044514,9.76277116648583,9.67918039559346,9.7091468983662,5872490.40485673,0.0,1.0
2004-06-10,61.68,61.87,61.46,61.46,483200,9.72807311064371,9.75803961341645,9.6933750548016,9.6933750548016,3063687.50121656,0.0,1.0
2004-06-14,60.59,61.55,60.28,61.55,341700,9.5561600157896,9.70756971400974,9.50726730073935,9.70756971400974,2166519.07939921,0.0,1.0
2004-06-15,61.52,62.19,61.0,61.0,355600,9.70283816094036,9.80850951282316,9.62082457440445,9.62082457440445,2254650.81836218,0.0,1.0
2004-06-16,60.95,61.53,60.55,61.53,369600,9.61293865262215,9.70441534529682,9.54985127836376,9.70441534529682,2343416.59861266,0.0,1.0
2004-06-17,61.2,61.55,60.61,61.1,489600,9.65236826153365,9.70756971400974,9.55931438450252,9.63659641796905,3104266.14361677,0.0,1.0
2004-06-18,61.56,61.87,61.25,61.5,383300,9.7091468983662,9.75803961341645,9.66025418331594,9.69968379222744,2430280.25500063,0.0,1.0
2004-06-21,61.35,62.1,61.24,61.5,243900,9.67602602688054,9.79431485361502,9.65867699895949,9.69968379222744,1546426.70022086,0.0,1.0
2004-06-22,62.01,62.11,60.96,61.25,455800,9.78012019440689,9.79589203797148,9.61451583697861,9.66025418331594,2889960.18844061,0.0,1.0
2004-06-23,62.81,62.87,62.0,62.0,345500,9.90629494292367,9.91575804906242,9.77854301005043,9.77854301005043,2190612.64832434,0.0,1.0
2004-06-24,62.99,63.16,62.7,62.81,333200,9.93468426133994,9.96149639539976,9.88894591500261,9.90629494292367,2112625.56996142,0.0,1.0
2004-06-25,63.49,63.7,62.99,62.99,366500,10.0135434791629,10.0466643506486,9.93468426133994,9.93468426133994,2323761.31870006,0.0,1.0
2004-06-28,63.21,64.0,62.87,63.68,508900,9.96938231718205,10.0939798813424,9.91575804906242,10.0435099819357,3226636.11210494,0.0,1.0
2004-06-29,62.93,63.24,62.71,63.21,381300,9.92522115520118,9.97411387025143,9.89052309935907,9.96938231718205,2417599.42925056,0.0,1.0
2004-06-30,62.5,63.05,61.88,62.89,879200,9.85740222787341,9.9441473674787,9.75961679777291,9.91891241777534,5574490.99973012,0.0,1.0
2004-07-01,61.7,62.81,61.59,62.5,1226600,9.73122747935663,9.90629494292367,9.71387845143558,9.85740222787341,7777150.43251703,0.0,1.0
2004-07-02,60.55,61.67,60.26,61.55,786000,9.54985127836376,9.72649592628725,9.50411293202643,9.70756971400974,4983564.51977693,0.0,1.0
2004-07-06,59.6,60.55,59.47,60.55,705500,9.40001876450009,9.54985127836376,9.37951536786611,9.54985127836376,4473161.28333667,0.0,1.0
2004-07-07,59.68,60.15,59.5,59.5,419100,9.41263623935176,9.48676390410537,9.38424692093549,9.38424692093549,2657267.03592686,0.0,1.0
2004-07-08,59.23,60.17,59.08,59.69,487300,9.34166294331107,9.48991827281829,9.31800517796418,9.41421342370822,3089683.1940042,0.0,1.0
2004-07-09,60.13,60.5,59.6,59.6,490800,9.48360953539245,9.54196535658146,9.40001876450009,9.40001876450009,3111874.63906682,0.0,1.0
2004-07-12,60.94,61.24,60.06,60.21,508900,9.61136146826569,9.65867699895949,9.47256924489723,9.49622701024413,3226636.11210494,0.0,1.0
2004-07-13,61.36,61.7,61.13,61.13,403300,9.677603211237,9.73122747935663,9.64132797103843,9.64132797103843,2557088.51250132,0.0,1.0
2004-07-14,62.1,63.18,61.55,61.75,753700,9.79431485361502,9.96465076411268,9.70756971400974,9.73911340113893,4778769.18391332,0.0,1.0
2004-07-15,64.28,65.0,62.6,62.6,1187600,10.1381410433232,10.2516983169883,9.87317407143801,9.87317407143801,7529874.33039072,0.0,1.0
2004-07-16,63.75,64.95,63.5,64.29,583800,10.0545502724309,10.2438123952061,10.0151206635194,10.1397182276797,3701533.03644499,0.0,1.0
2004-07-19,62.85,63.84,62.71,63.83,653200,9.9126036803495,10.068744931639,9.89052309935907,10.0671677472826,4141557.68997238,0.0,1.0
2004-07-20,63.0,63.28,62.62,62.8,558800,9.9362614456964,9.98042260767727,9.87632844015093,9.90471775856721,3543022.71456914,0.0,1.0
2004-07-21,61.95,64.1,61.6815,63.2,597300,9.77065708826813,10.109751724907,9.72830968829718,9.9678051328256,3787128.61025796,0.0,1.0
2004-07-22,62.01,62.02,59.7615,61.1,855200,9.78012019440689,9.78169737876335,9.42549029185691,9.63659641796905,5422321.0907293,0.0,1.0
2004-07-23,64.9,68.4,63.8,65.9,4179800,10.2359264734238,10.7879409981847,10.0624361942132,10.3936449090697,26501657.7350681,0.0,1.0
2004-07-26,67.42,68.44,65.15,65.15,1953100,10.6333769312516,10.7942497356105,10.2753560823352,10.2753560823352,12383460.3862294,0.0,1.0
2004-07-27,69.37,70.0,67.32,67.43,1624300,10.9409278807613,11.0402904952182,10.617605087687,10.6349541156081,10298732.6329181,0.0,1.0
2004-07-28,68.83,69.31,67.5,67.5,1324000,10.8557599255124,10.9314647746225,10.6459944061033,10.6459944061033,8394706.64654539,0.0,1.0
2004-07-29,70.19,70.29,69.03,69.08,896100,11.070256997991,11.0860288415556,10.8873036126416,10.8951895344239,5681643.97731818,0.0,1.0
2004-07-30,69.43,70.1,68.91,69.9,743900,10.9503909869,11.0560623387828,10.8683774003641,11.0245186516536,4716633.13773799,0.0,1.0
2004-08-02,69.86,70.0,68.51,69.25,569500,11.0182099142278,11.0402904952182,10.8052900261057,10.9220016684837,3610865.13233201,0.0,1.0
2004-08-03,69.17,70.62,69.17,70.0,1774600,10.9093841936321,11.1380759253187,10.9093841936321,11.0402904952182,11251696.6880358,0.0,1.0
2004-08-04,68.96,69.5,68.5,69.17,774800,10.8762633221464,10.9614312773952,10.8037128417493,10.9093841936321,4912551.89557655,0.0,1.0
2004-08-05,66.66,69.37,66.65,69.13,917000,10.5135109201607,10.9409278807613,10.5119337358042,10.9030754562062,5814158.6064064,0.0,1.0
2004-08-06,65.69,67.23,65.16,66.66,1066400,10.3605240375841,10.6034104284789,10.2769332666917,10.5135109201607,6761416.28993652,0.0,1.0
2004-08-09,65.53,66.65,65.45,65.69,527500,10.3352890878807,10.5119337358042,10.322671613029,10.3605240375841,3344567.79158058,0.0,1.0
2004-08-10,68.2,68.51,66.15,66.3,979600,10.7563973110555,10.8052900261057,10.4330745179812,10.4567322833281,6211068.45238354,0.0,1.0
2004-08-11,67.82,68.12,67.1,67.95,880300,10.69646430551,10.7437798362038,10.5829070318449,10.716967702144,5581465.45389266,0.0,1.0
2004-08-12,66.9,67.75,66.7,67.75,604300,10.5513633447157,10.6854240150148,10.5198196575865,10.6854240150148,3831511.5003832,0.0,1.0
2004-08-13,65.38,67.48,65.03,67.0,970600,10.3116313225338,10.6428400373904,10.2564298700577,10.5671351882803,6154004.73650827,0.0,1.0
2004-08-16,66.95,67.13,65.3,65.33,563000,10.6065647971918,10.635081326893,10.3451632749309,10.3499160298811,3553728.34850164,0.3,1.0
2004-08-17,66.62,67.84,66.39,67.3,496900,10.5542844927396,10.7475631940477,10.5178467047881,10.6620136049441,3136496.65429923,0.0,1.0
2004-08-18,67.1,67.26,66.06,66.54,542500,10.6303285719428,10.6556765983438,10.4655664003359,10.5416104795391,3424329.71414234,0.0,1.0
2004-08-19,66.6,67.3,65.8,67.2,615300,10.5511159894395,10.6620136049441,10.4243758574342,10.6461710884434,3883852.66933047,0.0,1.0
2004-08-20,67.87,68.2,66.62,66.62,674900,10.7523159489979,10.80459625345,10.5542844927396,10.5542844927396,4260055.52824822,0.0,1.0
2004-08-23,68.05,68.42,67.5,68.0,620100,10.780832478699,10.8394497897515,10.6936986379454,10.7729112204487,3914150.88615608,0.0,1.0
2004-08-24,68.18,68.68,67.77,68.32,380300,10.8014277501499,10.8806403326532,10.7364734324972,10.8236072732508,2400502.47057757,0.0,1.0
2004-08-25,68.9,69.0,67.59,68.17,348800,10.9154938689547,10.9313363854553,10.707956902796,10.7998434984998,2201670.42265962,0.0,1.0
2004-08-26,68.66,69.0,68.2,68.25,267800,10.8774718293531,10.9313363854553,10.80459625345,10.8125175117004,1690388.01372777,0.0,1.0
2004-08-27,68.7,68.98,68.2815,68.62,228900,10.8838088359533,10.9281678821552,10.8175079043981,10.8711348227528,1444846.21487039,0.0,1.0
2004-08-30,67.38,68.59,67.37,68.5,332200,10.6746876181446,10.8663820678026,10.6731033664946,10.852123802952,2096889.08947113,0.0,1.0
2004-08-31,67.29,68.27,66.6,67.9,567800,10.660429353294,10.8156860150005,10.5511159894395,10.7570687039481,3584026.56532724,0.0,1.0
2004-09-01,68.76,68.87,67.29,67.29,414400,10.8933143458537,10.9107411140045,10.660429353294,10.660429353294,2615746.05260939,0.0,1.0
2004-09-02,70.86,71.2,68.57,68.9,815300,11.2260071923676,11.2798717484698,10.8632135645025,10.9154938689547,5146278.37039677,0.0,1.0
2004-09-03,71.0,71.45,70.4,70.75,713800,11.2481867154685,11.3194780397215,11.1531316164646,11.2085804242169,4505597.32710564,0.0,1.0
2004-09-07,72.45,72.5,71.25,71.25,771200,11.4779032047281,11.4858244629784,11.2877930067202,11.2877930067202,4867913.50331165,0.0,1.0
2004-09-08,71.26,72.2,71.2,72.2,377500,11.2893772583702,11.4382969134764,11.2798717484698,11.4382969134764,2382828.51076265,0.0,1.0
2004-09-09,71.59,72.17,71.43,71.51,574500,11.3416575628224,11.4335441585262,11.3163095364214,11.3289835496219,3626317.82631295,0.0,1.0
2004-09-10,71.29,71.6,70.75,71.6,356400,11.2941300133204,11.3432418144725,11.2085804242169,11.3432418144725,2249642.59930016,0.0,1.0
2004-09-13,70.37,70.81,69.5,70.5,1139700,11.1483788615144,11.2180859341173,11.0105489679586,11.1689741329652,7193932.85752629,0.0,1.0
2004-09-14,70.26,70.79,69.91,70.37,467400,11.1309520933636,11.2149174308171,11.0755032856113,11.1483788615144,2950288.86339196,0.0,1.0
2004-09-15,69.65,70.3,69.43,70.27,522300,11.0343127427096,11.1372890999639,10.9994592064082,11.1325363450137,3296824.71833465,0.0,1.0
2004-09-16,70.26,70.49,69.65,69.65,473800,11.1309520933636,11.1673898813151,11.0343127427096,11.0343127427096,2990686.48582608,0.0,1.0
2004-09-17,70.99,71.4,70.39,70.5,557700,11.2466024638184,11.3115567814712,11.1515473648145,11.1689741329652,3520274.0674234,0.0,1.0
2004-09-20,71.58,72.36,71.0,71.0,535500,11.3400733111723,11.4636449398775,11.2481867154685,11.2481867154685,3380144.81460503,0.0,1.0
2004-09-21,72.33,72.69,71.76,71.76,417600,11.4588921849273,11.5159252443297,11.3685898408735,11.3685898408735,2635944.86382644,0.0,1.0
2004-09-22,72.87,73.25,71.5,72.25,815700,11.5444417740309,11.6046433367334,11.3273992979718,11.4462181717268,5148803.22179889,0.0,1.0
2004-09-23,72.19,72.89,71.96,72.88,338300,11.4367126618264,11.547610277331,11.4002748738748,11.5460260256809,2135393.07335364,0.0,1.0
2004-09-24,71.71,72.2,70.82,72.14,446000,11.3606685826232,11.4382969134764,11.2196701857673,11.428791403576,2815209.31337785,0.0,1.0
2004-09-27,70.67,71.52,70.11,71.46,349600,11.1959064110163,11.3305678012719,11.1071883186126,11.3210622913716,2206720.1254639,0.0,1.0
2004-09-28,72.17,72.49,70.44,70.75,397800,11.4335441585262,11.4842402113283,11.1594686230648,11.2085804242169,2510964.71942088,0.0,1.0
2004-09-29,73.07,73.68,72.3,72.45,722200,11.5761268070322,11.6727661576862,11.4541394299771,11.4779032047281,4558619.2065504,0.0,1.0
2004-09-30,73.89,74.19,73.02,73.24,401900,11.7060354423376,11.7535629918396,11.5682055487818,11.6030590850833,2536844.44629273,0.0,1.0
2004-10-01,75.3,75.57,73.5,73.68,663000,11.9294149249969,11.9721897195487,11.644249627985,11.6727661576862,4184941.19903479,0.0,1.0
2004-10-04,75.09,76.6,74.89,75.33,756000,11.8961456403455,12.1353676395055,11.8644606073442,11.9341676799471,4771969.15003062,0.0,1.0
2004-10-05,74.99,75.14,74.77,75.11,424800,11.8803031238448,11.9040668985958,11.8454495875434,11.8993141436456,2681392.18906483,0.0,1.0
2004-10-06,75.07,75.48,74.9,75.05,315100,11.8929771370454,11.9579314546981,11.8660448589943,11.8898086337452,1988951.69202995,0.0,1.0
2004-10-07,73.87,75.26,73.6315,75.1,348000,11.7028669390375,11.9230779183966,11.6650825371834,11.8977298919956,2196620.71985536,0.0,1.0
2004-10-08,73.3,73.83,72.94,73.82,295900,11.6125645949837,11.6965299324372,11.5555315355813,11.6949456807871,1867758.82472759,0.0,1.0
2004-10-11,74.0,74.34,73.67,73.75,221500,11.7234622104883,11.7773267665906,11.6711819060361,11.6838559192367,1398136.46393093,0.0,1.0
2004-10-12,74.1,74.43,73.2,73.71,489000,11.739304726989,11.7915850314411,11.596722078483,11.6775189126364,3086630.8391071,0.0,1.0
2004-10-13,72.76,74.31,72.3,74.25,495100,11.5270150058801,11.7725740116404,11.4541394299771,11.76306850174,3125134.82298964,0.0,1.0
2004-10-14,71.62,72.61,71.03,72.6,709000,11.3464103177726,11.5032512311291,11.2529394704187,11.5016669794791,4475299.11028004,0.0,1.0
2004-10-15,72.29,72.97,71.6,71.62,455500,11.452555178327,11.5602842905315,11.3432418144725,11.3464103177726,2875174.53417851,0.0,1.0
2004-10-18,72.9,73.01,71.4,72.35,417800,11.5491945289811,11.5666212971318,11.3115567814712,11.4620606882274,2637207.28952749,0.0,1.0
2004-10-19,73.64,74.95,73.0,73.15,816200,11.6664291510859,11.8739661172446,11.5650370454817,11.5888008202327,5151959.28605159,0.0,1.0
2004-10-20,72.74,76.95,71.8,76.1,2392900,11.52384650258,12.1908164472578,11.3749268474738,12.0561550570022,15104292.3004078,0.0,1.0
2004-10-21,67.76,71.7,67.29,71.5,3002900,10.7348891808471,11.3590843309731,10.660429353294,11.3273992979718,18954690.68866,0.0,1.0
2004-10-22,66.25,68.85,66.11,68.0,1381500,10.4956671816872,10.9075726107043,10.4734876585862,10.7729112204487,8720205.53011546,0.0,1.0
2004-10-25,67.59,67.89,65.7415,66.34,1050300,10.707956902796,10.755484452298,10.4151079852813,10.5099254465378,6629628.56914969,0.0,1.0
2004-10-26,69.0,69.33,67.0,67.55,1209200,10.9313363854553,10.9836166899075,10.6144860554421,10.7016198961957,7632625.78864687,0.0,1.0
2004-10-27,69.8,70.18,67.9,69.0,1100700,11.0580765174606,11.1182780801631,10.7570687039481,10.9313363854553,6947759.84581839,0.0,1.0
2004-10-28,69.15,69.79,68.87,69.65,842200,10.9551001602063,11.0564922658105,10.9107411140045,11.0343127427096,5316074.6271902,0.0,1.0
2004-10-29,70.08,70.65,68.43,69.16,771800,11.1024355636624,11.1927379077162,10.8410340414016,10.9566844118564,4871700.78041488,0.0,1.0
2004-11-01,69.98,70.41,69.4,70.08,671500,11.0865930471618,11.1547158681146,10.994706451458,11.1024355636624,4238594.2913301,0.0,1.0
2004-11-02,69.65,71.02,68.5,70.35,1707800,11.0343127427096,11.2513552187686,10.852123802952,11.1452103582142,10779853.0614052,0.0,1.0
2004-11-03,70.84,71.29,70.35,70.7,821900,11.2228386890675,11.2941300133204,11.1452103582142,11.2006591659665,5187938.41853195,0.0,1.0
2004-11-04,74.13,74.45,70.95,71.0,1359500,11.7440574819392,11.7947535347413,11.2402654572182,11.2481867154685,8581338.70299816,0.0,1.0
2004-11-05,74.27,75.13,73.76,74.69,846700,11.7662370050401,11.9024826469458,11.6854401708867,11.8327755743429,5344479.20546418,0.0,1.0
2004-11-08,73.55,74.48,73.4215,74.47,566600,11.6521708862353,11.7995062896915,11.631813252532,11.7979220380414,3576452.01112084,0.0,1.0
2004-11-09,74.75,74.9,72.93,73.56,598600,11.8422810842433,11.8660448589943,11.5539472839313,11.6537551378854,3778440.12329143,0.0,1.0
2004-11-10,75.19,75.72,74.5,75.0,600400,11.9119881568462,11.9959534942997,11.8026747929916,11.8818873754949,3789801.95460103,0.0,1.0
2004-11-11,75.99,76.24,75.1,75.3,402100,12.0387282888514,12.0783345801031,11.8977298919956,11.9294149249969,2538106.87199381,0.0,1.0
2004-11-12,76.56,76.56,75.68,75.8,417900,12.1765581824072,12.1765581824072,12.0365977435289,12.0556832579214,2627542.48948819,0.3,1.0
2004-11-15,76.57,77.36,76.0,76.0,553200,12.1781486419399,12.3037949450238,12.0874924485756,12.0874924485756,3478240.02197862,0.0,1.0
2004-11-16,76.56,76.7,75.85,76.35,603900,12.1765581824072,12.1988246158651,12.063635555585,12.1431585322203,3797015.81574998,0.0,1.0
2004-11-17,78.18,78.85,76.95,77.1,668600,12.4342126267058,12.5407734153972,12.2385861041828,12.2624429971734,4203816.48354104,0.0,1.0
2004-11-18,78.21,78.64,77.66,78.07,361700,12.4389840053039,12.5073737652103,12.351508731005,12.416717571846,2274185.49520909,0.0,1.0
2004-11-19,76.95,78.23,76.9,78.21,334000,12.2385861041828,12.4421649243693,12.2306338065192,12.4389840053039,2100021.9944701,0.0,1.0
2004-11-22,79.27,79.46,77.05,77.05,621300,12.6075727157709,12.6377914468923,12.2544906995098,12.2544906995098,3906418.15917447,0.0,1.0
2004-11-23,78.75,79.76,77.62,79.76,483000,12.5248688200701,12.6855052328735,12.3451468928742,12.6855052328735,3036858.15367982,0.0,1.0
2004-11-24,80.0,80.0,78.4,78.75,365100,12.7236762616585,12.7236762616585,12.4692027364253,12.5248688200701,2295562.96461388,0.0,1.0
2004-11-26,79.65,79.9,79.26,79.9,187100,12.6680101780137,12.7077716663314,12.6059822562382,12.7077716663314,1176389.56636335,0.0,1.0
2004-11-29,79.75,79.98,78.02,79.9,449100,12.6839147733408,12.7204953425931,12.4087652741824,12.7077716663314,2823712.20873211,0.0,1.0
2004-11-30,79.62,80.0,79.4,79.95,536800,12.6632387994156,12.7236762616585,12.6282486896961,12.715723963995,3375125.16955555,0.0,1.0
2004-12-01,79.6,80.0,78.93,79.62,585400,12.6600578803502,12.7236762616585,12.5534970916588,12.6632387994156,3680697.23222395,0.0,1.0
2004-12-02,79.08,81.71,79.0,79.61,1208400,12.5773539846494,12.9956448417514,12.5646303083878,12.6616483398829,7597804.12610083,0.0,1.0
2004-12-03,79.88,79.89,78.59,79.06,503100,12.704590747266,12.7061812067987,12.4994214675468,12.574173065584,3163236.72280811,0.0,1.0
2004-12-06,77.7,79.5,77.42,79.5,1205000,12.3578705691358,12.6441532850231,12.31333770222,12.6441532850231,7576426.65669604,0.0,1.0
2004-12-07,76.75,78.6,76.51,78.25,853900,12.2067769135286,12.5010119270795,12.1686058847436,12.4453458434347,5368888.56610187,0.0,1.0
2004-12-08,77.1,77.45,76.75,77.0,424000,12.2624429971734,12.3181090808181,12.2067769135286,12.2465384018463,2665896.18459677,0.0,1.0
2004-12-09,77.2,77.42,76.06,76.75,628300,12.2783475925005,12.31333770222,12.0970352057718,12.2067769135286,3950430.59618432,0.0,1.0
2004-12-10,77.5,77.86,76.91,77.01,418800,12.3260613784817,12.3833179216591,12.2322242660519,12.248128861379,2633201.23138945,0.0,1.0
2004-12-13,77.9,77.98,77.03,77.5,618000,12.38967975979,12.4024034360516,12.2513097804444,12.3260613784817,3885669.43886982,0.0,1.0
2004-12-14,79.05,79.39,77.86,78.0,787500,12.5725826060513,12.6266582301634,12.3833179216591,12.405584355117,4951399.16360841,0.0,1.0
2004-12-15,82.08,82.53,79.26,79.44,951500,13.0544918444616,13.1260625234334,12.6059822562382,12.6346105278269,5982547.68783924,0.0,1.0
2004-12-16,81.66,82.5,81.32,81.83,1354600,12.9876925440879,13.1212911448353,12.9336169199759,13.0147303561439,8517035.3105066,0.0,1.0
2004-12-17,81.8,82.38,81.05,81.1,754000,13.0099589775458,13.1022056304428,12.8906745125928,12.8986268102563,4740768.21506126,0.0,1.0
2004-12-20,82.35,82.67,81.31,81.8,522000,13.0974342518447,13.1483289568913,12.9320264604432,13.0099589775458,3282070.30273472,0.0,1.0
2004-12-21,83.12,83.24,81.55,82.55,418500,13.2198996358632,13.2389851502557,12.9701974892281,13.1292434424989,2631314.98408903,0.0,1.0
2004-12-22,83.74,83.94,82.7,82.7,348700,13.318508126891,13.3503173175452,13.1531003354895,13.1531003354895,2192448.1121908,0.0,1.0
2004-12-23,83.15,83.92,83.07,83.74,166400,13.2246710144613,13.3471363984798,13.2119473381996,13.318508126891,1046238.50263421,0.0,1.0
2004-12-27,82.57,83.42,82.02,83.08,415100,13.1324243615643,13.2676134218444,13.0449490872654,13.2135377977324,2609937.51468425,0.0,1.0
2004-12-28,84.42,84.5,82.57,82.57,237900,13.4266593751151,13.4393830513768,13.1324243615643,13.1324243615643,1495794.10923485,0.0,1.0
2004-12-29,84.35,84.52,83.63,84.0,194800,13.4155261583862,13.4425639704422,13.3010130720313,13.3598600747414,1224803.24707418,0.0,1.0
2004-12-30,83.82,84.67,83.27,84.36,259200,13.3312318031527,13.4664208634328,13.2437565288538,13.4171166179189,1629717.66756482,0.0,1.0
2004-12-31,83.79,84.67,83.5,83.57,160700,13.3264604245546,13.4664208634328,13.2803370981061,13.291470314835,1010399.80392618,0.0,1.0
2005-01-03,82.3,84.6,82.0,84.1,511400,13.0894819541812,13.4552876467039,13.0417681682,13.3757646700685,3215422.89811979,0.0,1.0
2005-01-04,80.37,83.29,79.69,82.55,761100,12.7825232643687,13.2469374479192,12.6743720161446,13.1292434424989,4785409.40117123,0.0,1.0
2005-01-05,76.87,79.4,76.4,79.25,1893800,12.2258624279211,12.6282486896961,12.1511108298839,12.6043917967054,11907250.4584655,0.0,1.0
2005-01-06,76.52,77.24,76.35,76.98,990800,12.1701963442764,12.2847094306313,12.1431585322203,12.2433574827809,6229646.08419452,0.0,1.0
2005-01-07,75.05,76.51,74.37,76.51,1793500,11.9363987929684,12.1686058847436,11.8282475447443,12.1686058847436,11276615.1110243,0.0,1.0
2005-01-10,74.3,74.98,73.85,74.95,1342600,11.8171143280153,11.9252655762394,11.7455436490435,11.9204941976413,8441585.41848973,0.0,1.0
2005-01-11,75.28,75.71,74.25,74.31,1128100,11.9729793622206,12.0413691221271,11.8091620303518,11.818704787548,7092918.59868783,0.0,1.0
2005-01-12,75.54,76.1,75.15,75.95,1125400,12.014331310071,12.1033970439026,11.9523033882955,12.079540150912,7075942.37298402,0.0,1.0
2005-01-13,75.58,76.33,75.07,75.79,716400,12.0206931482019,12.1399776131549,11.9395797120338,12.0540927983887,4504358.55340832,0.0,1.0
2005-01-14,76.4,76.63,75.75,75.83,534400,12.1511108298839,12.1876913991361,12.0477309602579,12.0604546365195,3360035.19115216,0.0,1.0
2005-01-18,77.21,77.4,75.26,76.4,559900,12.2799380520332,12.3101567831546,11.9697984431552,12.1511108298839,3520366.21168805,0.0,1.0
2005-01-19,76.95,77.78,76.83,77.01,369500,12.2385861041828,12.3705942453975,12.2195005897903,12.248128861379,2323227.92502006,0.0,1.0
2005-01-20,75.67,76.78,75.36,76.78,550600,12.0350072839962,12.2115482921267,11.9857030384823,12.2115482921267,3461892.54537498,0.0,1.0
2005-01-21,74.77,76.4,74.5,76.4,541200,11.8918659260526,12.1511108298839,11.8489235186695,12.1511108298839,3402790.12996173,0.0,1.0
2005-01-24,73.9,75.19,73.694,74.81,511100,11.753495946707,11.9586652264263,11.7207324803333,11.8982277641834,3213536.65081938,0.0,1.0
2005-01-25,73.51,75.5,73.34,74.7,700400,11.6914680249315,12.0079694719402,11.6644302128754,11.8807327093236,4403758.69738579,0.0,1.0
2005-01-26,73.88,73.99,73.19,73.6,760100,11.7503150276416,11.7678100825014,11.6405733198848,11.7057821607258,4779121.91016985,0.0,1.0
2005-01-27,74.33,75.09,73.32,73.89,524900,11.8218857066135,11.9427606310992,11.66124929381,11.7519054871743,3300304.02663878,0.0,1.0
2005-01-28,74.76,74.8,73.97,74.51,477800,11.8902754665199,11.8966373046507,11.764629163436,11.8505139782022,3004163.20047249,0.0,1.0
2005-01-31,77.67,77.67,75.54,75.85,653700,12.3530991905377,12.3530991905377,12.014331310071,12.063635555585,4110132.86762008,0.0,1.0
2005-02-01,79.04,79.35,77.5,78.1,747300,12.5709921465186,12.6202963920325,12.3260613784817,12.4214889504441,4698642.02535182,0.0,1.0
2005-02-02,72.75,74.01,70.54,74.0,5161200,11.5705931004457,11.7709910015668,11.2191015437174,11.7694005420341,32450998.5564644,0.0,1.0
2005-02-03,72.25,72.99,71.4,72.76,1370800,11.4910701238103,11.6087641292307,11.3558810635302,11.5721835599784,8618892.66472942,0.0,1.0
2005-02-04,73.99,74.0,72.03,72.3,967000,11.7678100825014,11.7694005420341,11.4560800140908,11.4990224214739,6080003.79836105,0.0,1.0
2005-02-07,74.9,75.63,73.9,74.05,724700,11.9125418999778,12.0286454458654,11.753495946707,11.7773528396976,4556544.72872,0.0,1.0
2005-02-08,75.6,75.74,74.61,75.08,1020100,12.0238740672673,12.0461405007252,11.8664185735293,11.9411701715665,6413869.57053578,0.0,1.0
2005-02-09,73.71,75.61,73.7,75.61,874100,11.7232772155856,12.0254645268,11.7216867560529,12.0254645268,5495895.88433029,0.0,1.0
2005-02-10,73.97,74.11,72.74,73.89,668300,11.764629163436,11.7868955968939,11.569002640913,11.7519054871743,4201930.23624063,0.0,1.0
2005-02-11,74.51,74.9,73.4,74.0,472300,11.8505139782022,11.9125418999778,11.6739729700717,11.7694005420341,2969581.99996476,0.0,1.0
2005-02-14,74.64,75.15,74.58,74.71,524000,11.8711899521274,11.9523033882955,11.8616471949311,11.8823231688563,3294645.28473752,0.0,1.0
2005-02-15,73.75,74.6,73.3,74.6,896300,11.7296390537164,11.8648281139965,11.6580683747446,11.8648281139965,5635478.18456155,0.0,1.0
2005-02-16,74.35,74.57,73.56,73.75,697300,11.8250666256789,11.8600567353984,11.699420322595,11.7296390537164,4384267.47528144,0.0,1.0
2005-02-17,72.81,74.6,72.78,74.06,985000,11.6278496436232,11.9137149212236,11.6230586054511,11.8274762341262,6167765.51108318,0.3,1.0
2005-02-18,72.05,72.27,70.593,71.74,1576200,11.5064766765973,11.5416109565258,11.2737919227069,11.4569692821525,9869677.15590795,0.0,1.0
2005-02-22,70.52,72.38,70.16,72.0,967100,11.2621337298215,11.5591780964901,11.2046412717566,11.4984916129772,6055681.2444351,0.0,1.0
2005-02-23,72.2,72.94,70.69,70.74,1295300,11.5304318674577,11.6486108090355,11.2892829461299,11.2972680097501,8110768.18934623,0.0,1.0
2005-02-24,73.0,73.25,71.3,72.21,659000,11.6581928853796,11.6981182034802,11.3867007222954,11.5320288801817,4126454.28609527,0.0,1.0
2005-02-25,74.2,74.71,72.65,73.25,758800,11.8498344122626,11.9312820611878,11.6022974400388,11.6981182034802,4751371.03534002,0.0,1.0
2005-02-28,73.41,75.28,73.4,73.95,959200,11.7236704070646,12.0223117864572,11.7220733943406,11.809909094162,6006213.88652896,0.0,1.0
2005-03-01,74.89,75.05,73.61,73.66,813000,11.9600282902203,11.9855804938047,11.7556106615451,11.7635957251652,5090754.68072145,0.0,1.0
2005-03-02,75.12,75.32,74.15,74.64,629000,11.9967595828728,12.0286998373533,11.8418493486425,11.9201029721197,3938603.55986939,0.0,1.0
2005-03-03,74.3,75.29,73.96,75.18,756600,11.8658045395028,12.0239087991813,11.811506106886,12.006341659217,4737595.31541681,0.0,1.0
2005-03-04,76.03,76.2,74.43,74.65,631800,12.1420877407591,12.1692369570675,11.8865657049151,11.9216999848437,3956136.29431712,0.0,1.0
2005-03-07,76.65,77.1,75.65,75.78,665700,12.2411025296486,12.3129681022297,12.0814012572461,12.1021624226585,4168407.61495237,0.0,1.0
2005-03-08,76.18,77.14,75.91,76.45,507800,12.1660429316195,12.3193561531258,12.1229235880708,12.2091622751681,3179686.62591679,0.0,1.0
2005-03-09,74.88,76.37,74.88,76.05,717900,11.9584312774963,12.1963861733759,11.9584312774963,12.1452817662071,4495267.87858539,0.0,1.0
2005-03-10,75.08,75.44,74.2,74.97,449300,11.9903715319767,12.0478639900416,11.8498344122626,11.9728043920125,2813377.70977634,0.0,1.0
2005-03-11,75.11,75.95,74.79,75.25,374300,11.9951625701488,12.1293116389669,11.94405816298,12.0175207482852,2343750.89421162,0.0,1.0
2005-03-14,75.64,75.7,74.99,75.19,357700,12.0798042445221,12.0893863208663,11.9759984174605,12.007938671941,2239806.82569996,0.0,1.0
2005-03-15,75.82,76.73,75.7,76.1,817000,12.1085504735546,12.2538786314408,12.0893863208663,12.1532668298273,5115801.44421823,0.0,1.0
2005-03-16,73.99,75.45,73.69,75.44,839100,11.8162971450581,12.0494610027657,11.7683867633373,12.0478639900416,5254184.81253797,0.0,1.0
2005-03-17,74.13,74.75,73.85,74.0,744500,11.8386553231944,11.9376701120839,11.7939389669217,11.8178941577821,4661828.85583903,0.0,1.0
2005-03-18,73.27,74.28,72.9,74.23,498600,11.7013122289283,11.8626105140548,11.6422227581394,11.8546254504347,3122079.06987419,0.0,1.0
2005-03-21,73.68,74.04,72.65,73.2,484700,11.7667897506133,11.8242822086782,11.6022974400388,11.6901331398601,3035041.56672287,0.0,1.0
2005-03-22,72.58,74.46,72.45,73.67,671300,11.5911183509706,11.8913567430872,11.5703571855583,11.7651927378893,4203473.08384787,0.0,1.0
2005-03-23,72.02,72.43,71.93,72.25,886800,11.5016856384252,11.5671631601102,11.487312523909,11.5384169310778,5552867.46723715,0.0,1.0
2005-03-24,72.86,73.39,72.22,72.22,321100,11.6358347072433,11.7204763816166,11.5336258929057,11.5336258929057,2010628.93970438,0.0,1.0
2005-03-28,71.62,72.87,71.41,72.87,638400,11.4378051294642,11.6374317199673,11.4042678622597,11.6374317199673,3997463.45408683,0.0,1.0
2005-03-29,68.91,71.81,68.59,71.53,1230700,11.0050146812536,11.4681483712207,10.9539102740848,11.423432014948,7706262.95887317,0.0,1.0
2005-03-30,69.76,70.15,68.83,68.91,783600,11.1407607627957,11.2030442590326,10.9922385794614,11.0050146812536,4906660.96902008,0.0,1.0
2005-03-31,70.35,71.01,69.59,69.76,539300,11.2349845135131,11.3403873532987,11.1136115464872,11.1407607627957,3376929.88845398,0.0,1.0
2005-04-01,70.79,71.44,70.2,70.5,699800,11.3052530733702,11.4090589004318,11.2110293226527,11.2589397043735,4381931.27376246,0.0,1.0
2005-04-04,70.05,70.78,69.06,70.72,1011000,11.1870741317924,11.3036560606462,11.0289698721139,11.294073984302,6330569.47381228,0.0,1.0
2005-04-05,70.71,71.22,69.84,70.1,535400,11.292476971578,11.3739246205032,11.1535368645879,11.1950591954125,3352509.29404461,0.0,1.0
2005-04-06,69.6,70.74,69.57,70.73,983400,11.1152085592113,11.2972680097501,11.1104175210392,11.295670997026,6157746.80568446,0.0,1.0
2005-04-07,68.41,69.85,67.79,69.6,1817700,10.9251640450523,11.1551338773119,10.8261492561628,11.1152085592113,11381875.5020264,0.0,1.0
2005-04-08,66.9,68.95,66.83,68.5,1082500,10.6840151237246,11.0114027321497,10.6728360346564,10.9395371595686,6778280.37131733,0.0,1.0
2005-04-11,66.79,67.38,65.9,67.2,1269400,10.6664479837603,10.7606717344778,10.5243138513222,10.7319255054454,7948590.39570462,0.0,1.0
2005-04-12,68.63,69.0,66.69,66.8,1085800,10.9602983249809,11.0193877957698,10.6504778565201,10.6680449964844,6798943.95120215,0.0,1.0
2005-04-13,67.34,68.8,67.04,68.43,995200,10.7542836835817,10.9874475412893,10.706373301861,10.9283580705004,6231634.758,0.0,1.0
2005-04-14,66.17,68.2,65.74,67.65,1501000,10.5674331948708,10.8916267778478,10.4987616477378,10.8037910780265,9398798.00216843,0.0,1.0
2005-04-15,63.85,66.58,63.84,66.0,1157500,10.1969262428971,10.6329107165558,10.1953292301731,10.5402839785624,7247907.18688204,0.0,1.0
2005-04-18,65.14,65.8,63.59,65.8,768600,10.4029408842963,10.5083437240819,10.1554039120725,10.5083437240819,4812735.60590715,0.0,1.0
2005-04-19,66.3,66.82,65.39,65.39,554700,10.5881943602831,10.6712390219324,10.4428662023969,10.4428662023969,3473359.92791661,0.0,1.0
2005-04-20,65.98,68.01,65.97,67.5,1636200,10.5370899531144,10.8612835360913,10.5354929403903,10.7798358871661,10245378.6083597,0.0,1.0
2005-04-21,71.91,72.7,70.0515,71.0,4022700,11.4841184984609,11.6102825036589,11.187313683701,11.3387903405747,25188903.8796289,0.0,1.0
2005-04-22,71.29,72.91,70.86,71.97,1175000,11.3851037095714,11.6438197708634,11.3164321624384,11.4937005748051,7357486.77718048,0.0,1.0
2005-04-25,70.89,71.6,70.49,71.5,1481200,11.3212232006104,11.4346111040162,11.2573426916494,11.4186409767759,9274816.52285936,0.0,1.0
2005-04-26,70.05,71.72,69.91,70.9,1491500,11.1870741317924,11.4537752567045,11.164715953656,11.3228202133345,9339311.93886352,0.0,1.0
2005-04-27,68.89,70.06,67.77,70.06,1515900,11.0018206558055,11.1886711445164,10.8229552307148,11.1886711445164,9492097.19619394,0.0,1.0
2005-04-28,68.13,69.12,68.12,68.89,658400,10.8804476887796,11.0385519484581,10.8788506760556,11.0018206558055,4122697.27157076,0.0,1.0
2005-04-29,68.0,68.9,67.34,68.55,667500,10.8596865233673,11.0034176685295,10.7542836835817,10.9475222231887,4179678.65852593,0.0,1.0
2005-05-02,69.35,69.75,68.06,68.2,1000700,11.0752832411106,11.1391637500716,10.8692685997115,10.8916267778478,6266074.0578081,0.0,1.0
2005-05-03,66.16,69.2,65.99,67.5,2826200,10.5658361821468,11.0513280502503,10.5386869658384,10.7798358871661,17696790.7486531,0.0,1.0
2005-05-04,68.32,69.0,66.38,66.41,1238500,10.9107909305361,11.0193877957698,10.6009704620753,10.6057615002474,7755104.14769193,0.0,1.0
2005-05-05,67.8,68.78,67.21,67.9,579400,10.8277462688868,10.9842535158412,10.7335225181694,10.8437163961271,3628023.69250925,0.0,1.0
2005-05-06,68.28,68.63,68.02,68.3,727800,10.90440287964,10.9602983249809,10.8628805488154,10.9075969050881,4557258.61823996,0.0,1.0
2005-05-09,67.76,68.53,67.18,68.53,643000,10.8213582179907,10.9443281977406,10.7287314799973,10.9443281977406,4026267.23210813,0.0,1.0
2005-05-10,67.02,68.17,66.55,67.0,1171200,10.7031792764129,10.8868357396757,10.6281196783838,10.6999852509649,7333692.35185853,0.0,1.0
2005-05-11,67.08,67.26,65.57,67.02,1051800,10.7127613527571,10.7415075817895,10.4716124314293,10.7031792764129,6586046.46147948,0.0,1.0
2005-05-12,64.75,67.4,64.57,67.01,1184700,10.3406573880593,10.7638657599258,10.3119111590269,10.7015822636889,7418225.17866019,0.0,1.0
2005-05-13,64.06,65.33,63.9,64.6,908800,10.2783738918224,10.482144338944,10.2527020244685,10.3650164441418,5664099.06982648,0.3,1.0
2005-05-16,65.5,65.73,64.0,64.3,806800,10.5094206980076,10.5463240073288,10.2687469415646,10.3168816928532,5028383.72528169,0.0,1.0
2005-05-17,66.3,66.36,65.51,65.51,834400,10.6377800347771,10.6474069850348,10.5110251897172,10.5110251897172,5200400.81851149,0.0,1.0
2005-05-18,67.8,68.8,66.47,66.5,713900,10.87845379122,11.038902962182,10.6650563938407,10.6698698689695,4449384.16147574,0.0,1.0
2005-05-19,68.77,69.18,67.64,68.05,1250600,11.0340894870531,11.0998736471475,10.8527819238661,10.9185660839605,7794368.72438935,0.0,1.0
2005-05-20,68.4,68.9,68.0,68.9,630000,10.9747232937972,11.0549478792782,10.9105436254124,11.0549478792782,3926477.12807075,0.0,1.0
2005-05-23,69.19,69.69,68.51,68.65,726600,11.1014781388572,11.1817027243381,10.992372702603,11.0148355865377,4528536.95437491,0.0,1.0
2005-05-24,68.66,69.17,68.15,69.0,538600,11.0164400782473,11.0982691554379,10.9346110010567,11.0709927963744,3356826.3193316,0.0,1.0
2005-05-25,68.01,68.75,67.76,68.65,441800,10.9121481171221,11.0308805036339,10.8720358243816,11.0148355865377,2753519.99235182,0.0,1.0
2005-05-26,68.87,68.94,68.18,68.23,624300,11.0501344041493,11.0613658461167,10.9394244761856,10.9474469347337,3890951.85881678,0.0,1.0
2005-05-27,68.91,69.18,68.65,68.7,200400,11.0565523709878,11.0998736471475,11.0148355865377,11.0228580450858,1248993.67692917,0.0,1.0
2005-05-31,67.95,68.82,67.26,68.75,822300,10.9025211668643,11.0421119456012,10.7918112389006,11.0308805036339,5124987.52763902,0.0,1.0
2005-06-01,69.13,69.51,67.24,67.7,949500,11.0918511885994,11.152821873565,10.7886022554814,10.8624088741239,5917761.95730664,0.0,1.0
2005-06-02,71.58,72.6,68.23,69.14,2235200,11.4849516574562,11.6486098118374,10.9474469347337,11.0934556803091,13930891.5502599,0.0,1.0
2005-06-03,71.37,71.64,70.98,71.58,776700,11.4512573315542,11.4945786077139,11.388682154879,11.4849516574562,4840785.37360722,0.0,1.0
2005-06-06,70.95,71.64,70.35,71.62,655900,11.3838686797502,11.4945786077139,11.287599177173,11.4913696242947,4087898.96555809,0.0,1.0
2005-06-07,71.49,72.5,71.36,71.48,911000,11.4705112320696,11.6325648947412,11.4496528398446,11.46890674036,5677810.57725787,0.0,1.0
2005-06-08,70.98,72.29,70.66,71.8,593700,11.388682154879,11.5988705688392,11.3373384201712,11.5202504750678,3700237.25545335,0.0,1.0
2005-06-09,70.93,71.22,69.97,71.15,1103200,11.3806596963309,11.4271899559099,11.2266284922075,11.4159585139426,6875697.72648835,0.0,1.0
2005-06-10,71.45,72.01,70.8,70.91,539000,11.4640932652312,11.5539448009698,11.3598013041059,11.3774507129117,3359319.32068274,0.0,1.0
2005-06-13,72.03,72.85,71.2,71.45,364600,11.5571537843891,11.6887221045779,11.4239809724907,11.4640932652312,2272370.73157872,0.0,1.0
2005-06-14,71.87,72.32,71.38,72.01,621900,11.5314819170352,11.6036840439681,11.4528618232638,11.5539448009698,3875993.85070983,0.0,1.0
2005-06-15,71.25,72.35,70.48,72.12,532800,11.4320034310388,11.6084975190969,11.3084575693981,11.5715942097757,3320677.79973982,0.0,1.0
2005-06-16,72.39,72.57,71.6,71.7,972500,11.6149154859354,11.6437963367085,11.4881606408754,11.5042055579716,6061109.53499809,0.0,1.0
2005-06-17,74.03,74.03,72.51,73.0,850700,11.878052126313,11.878052126313,11.6341693864508,11.7127894802222,5301990.62357108,0.0,1.0
2005-06-20,74.23,74.32,73.36,73.78,734500,11.9101419605054,11.9245823858919,11.7705511817685,11.8379398335725,4577773.73106025,0.0,1.0
2005-06-21,75.01,75.65,74.35,74.35,971300,12.0352923138557,12.1379797832713,11.9293958610208,11.9293958610208,6053630.53094462,0.0,1.0
2005-06-22,74.88,75.5,74.57,75.2,430600,12.0144339216306,12.113912407627,11.9646946786324,12.0657776563385,2683715.95451947,0.0,1.0
2005-06-23,72.98,75.04,72.91,74.9,1101300,11.7095804968029,12.0401057889846,11.6983490548356,12.0176429050499,6863855.97007036,0.0,1.0
2005-06-24,72.3,73.37,72.06,73.0,1108800,11.6004750605488,11.7721556734781,11.5619672595179,11.7127894802222,6910599.74540452,0.0,1.0
2005-06-27,73.21,73.56,72.27,72.29,702900,11.7464838061242,11.8026410159609,11.59566158542,11.5988705688392,4380826.62431892,0.0,1.0
2005-06-28,75.53,76.0,73.46,73.46,944200,12.1187258827559,12.194136993108,11.7865960988647,11.7865960988647,5884729.68940381,0.0,1.0
2005-06-29,75.19,76.0,74.91,75.78,296900,12.0641731646288,12.194136993108,12.0192473967595,12.1588381754964,1850430.25289557,0.0,1.0
2005-06-30,74.61,75.63,74.31,75.44,772100,11.9711126454709,12.1347707998521,11.9229778941823,12.1042854573693,4812115.85806893,0.0,1.0
2005-07-01,74.76,75.1,74.19,75.0,549400,11.9951800211152,12.0497327392423,11.9037239936669,12.0336878221461,3424137.35581281,0.0,1.0
2005-07-05,74.85,75.49,73.64,74.35,854200,12.0096204465018,12.1123079159174,11.8154769496378,11.9293958610208,5323804.38539369,0.0,1.0
2005-07-06,74.76,75.39,74.01,74.69,747600,11.9951800211152,12.0962629988212,11.8748431428937,11.9839485791479,4659419.52531062,0.0,1.0
2005-07-07,74.5,74.57,73.56,74.16,504800,11.9534632366651,11.9646946786324,11.8026410159609,11.898910518538,3146167.70515891,0.0,1.0
2005-07-08,75.02,75.25,74.17,74.4,470600,12.0368968055653,12.0738001148866,11.9005150102477,11.9374183195689,2933016.08963507,0.0,1.0
2005-07-11,77.03,77.25,75.18,75.2,546100,12.3593996391988,12.3946984568105,12.0625686729192,12.0657776563385,3403570.09466577,0.0,1.0
2005-07-12,76.24,76.96,75.78,76.95,655200,12.2326447941389,12.3481681972315,12.1588381754964,12.3465637055219,4083536.21319357,0.0,1.0
2005-07-13,76.65,76.94,76.08,76.25,261300,12.2984289542333,12.3449592138122,12.206972926785,12.2342492858485,1628553.13264267,0.0,1.0
2005-07-14,78.98,79.11,76.65,76.65,994000,12.6722755225746,12.6931339147997,12.2984289542333,12.2984289542333,6195108.35762274,0.0,1.0
2005-07-15,78.25,79.0,77.69,78.98,513700,12.5551476277724,12.6754845059939,12.4652960920337,12.6722755225746,3201636.98522213,0.0,1.0
2005-07-18,78.1,78.44,77.75,78.01,429000,12.5310802521281,12.5856329702552,12.4749230422914,12.5166398267415,2673743.94911484,0.0,1.0
2005-07-19,79.25,79.5,77.84,78.35,466100,12.7155967987343,12.7557090914748,12.489363467678,12.5711925448686,2904969.82443457,0.0,1.0
2005-07-20,80.95,81.1,78.4,79.0,594700,12.9883603893697,13.012427765014,12.5792150034167,12.6754845059939,3706469.75883121,0.0,1.0
2005-07-21,83.54,83.75,80.19,81.2,1524200,13.4039237421611,13.4376180680631,12.8664190194386,13.0284726821101,9499581.64858005,0.0,1.0
2005-07-22,86.11,88.7,84.29,86.95,2965800,13.8162781115333,14.2318414643248,13.5242606203826,13.9510554151413,18484358.5181464,0.0,1.0
2005-07-25,84.98,86.6,84.93,86.36,1176900,13.6349705483463,13.8948982053047,13.6269480897982,13.8563904042738,7335033.22543883,0.0,1.0
2005-07-26,85.26,86.15,84.86,85.08,594400,13.6798963162157,13.8226960783718,13.6157166478309,13.6510154654425,3704600.00781785,0.0,1.0
2005-07-27,83.96,85.75,83.78,85.0,1017100,13.4713123939651,13.758516409987,13.442431543192,13.6381795317655,6339079.185652,0.0,1.0
2005-07-28,85.67,86.14,84.1,84.1,690300,13.7456804763101,13.8210915866622,13.4937752778998,13.4937752778998,4302297.0817575,0.0,1.0
2005-07-29,85.44,86.39,85.2,85.88,420400,13.7087771669888,13.8612038794027,13.6702693659579,13.7793748022121,2620144.42006499,0.0,1.0
2005-08-01,85.81,86.05,85.25,85.69,387800,13.7681433602447,13.8066511612756,13.678291824506,13.7488894597293,2416964.80994577,0.0,1.0
2005-08-02,85.9,86.4,85.15,85.81,605100,13.7825837856313,13.8628083711123,13.6622469074098,13.7681433602447,3771287.79396128,0.0,1.0
2005-08-03,85.39,85.86,84.98,85.75,470400,13.7007547084407,13.7761658187928,13.6349705483463,13.758516409987,2931769.58895949,0.0,1.0
2005-08-04,85.35,85.86,84.78,85.39,658600,13.6943367416022,13.7761658187928,13.6028807141539,13.7007547084407,4104726.72467841,0.0,1.0
2005-08-05,84.21,85.67,84.14,85.57,410200,13.5114246867056,13.7456804763101,13.5001932447383,13.7296355592139,2556572.88561051,0.0,1.0
2005-08-08,84.67,85.45,84.4,84.7,415400,13.5852313053481,13.7103816586984,13.5419100291884,13.590044780477,2588981.90317554,0.0,1.0
2005-08-09,85.49,85.74,84.67,84.92,710800,13.7167996255369,13.7569119182774,13.5852313053481,13.6253435980886,4430063.40100426,0.0,1.0
2005-08-10,87.32,87.76,86.0,86.0,1156400,14.0104216083973,14.0810192436205,13.7986287027275,13.7986287027275,7207266.90619206,0.0,1.0
2005-08-11,86.78,87.7,86.27,87.5,516800,13.9237790560778,14.0713922933628,13.8419499788872,14.0393024591704,3220957.74569359,0.0,1.0
2005-08-12,85.64,86.65,85.17,86.65,424400,13.7408670011812,13.9029206638528,13.6654558908291,13.9029206638528,2645074.43357654,0.0,1.0
2005-08-15,86.22,86.59,85.13,85.64,375700,13.8339275203391,13.893293713595,13.6590379239906,13.7408670011812,2341551.5190733,0.0,1.0
2005-08-16,84.08,85.82,83.7,85.82,513200,13.5387010457691,13.8188787315403,13.4775128155433,13.8188787315403,3187148.88925659,0.3,1.0
2005-08-17,84.05,84.43,82.8,83.8,529500,13.5338703960145,13.5950586262403,13.332593322903,13.4936149813922,3288377.50752407,0.0,1.0
2005-08-18,84.42,84.64,83.51,83.9,423700,13.5934484096555,13.6288731745231,13.4469187004303,13.5097171472411,2631323.04048716,0.0,1.0
2005-08-19,85.19,85.34,84.56,85.0,418000,13.7174350866921,13.7415883354655,13.6159914418439,13.6868409715792,2595924.07581694,0.0,1.0
2005-08-22,84.58,86.2,84.11,85.44,354800,13.6192118750137,13.8800669617662,13.5435316955238,13.7576905013144,2203430.2921049,0.0,1.0
2005-08-23,84.16,84.74,83.04,84.58,536000,13.5515827784483,13.644975340372,13.3712385209404,13.6192118750137,3328744.7479375,0.0,1.0
2005-08-24,83.9,85.49,83.63,84.17,440300,13.5097171472411,13.7657415842389,13.466241299449,13.5531929950332,2734414.76215836,0.0,1.0
2005-08-25,85.95,87.23,84.69,85.0,898200,13.8398115471439,14.04591927001,13.6369242574475,13.6868409715792,5578131.59066691,0.0,1.0
2005-08-26,84.71,86.33,84.42,86.16,297700,13.6401446906173,13.9009997773698,13.5934484096555,13.8736260954266,1848819.61093469,0.0,1.0
2005-08-29,85.91,86.06,83.85,84.5,317200,13.8333706808043,13.8575239295777,13.5016660643166,13.6063301423346,1969921.33217496,0.0,1.0
2005-08-30,84.91,85.9,84.26,85.9,474700,13.6723490223151,13.8317604642194,13.5676849442972,13.8317604642194,2948050.61911556,0.0,1.0
2005-08-31,86.47,86.47,84.59,85.03,625100,13.9235428095582,13.9235428095582,13.6208220915986,13.6916716213338,3882086.45883534,0.0,1.0
2005-09-01,86.44,86.64,85.9,86.46,411400,13.9187121598036,13.9509164915014,13.8317604642194,13.9219325929734,2554935.80093561,0.0,1.0
2005-09-02,86.17,86.81,85.7,86.73,355800,13.8752363120115,13.9782901734446,13.7995561325216,13.9654084407654,2209640.63678389,0.0,1.0
2005-09-06,87.59,87.75,86.2,86.35,379000,14.1038870670661,14.1296505324244,13.8800669617662,13.9042202105395,2353720.63333641,0.0,1.0
2005-09-07,89.56,89.61,87.06,87.7,641500,14.4210997342898,14.4291508172142,14.0185455880669,14.1215994494999,3983936.11157072,0.0,1.0
2005-09-08,88.49,89.63,88.27,89.55,635800,14.2488065597064,14.432371250384,14.2133817948387,14.4194895177049,3948537.14690048,0.0,1.0
2005-09-09,88.68,88.83,87.62,88.49,303200,14.2794006748193,14.3035539235927,14.1087177168208,14.2488065597064,1882976.50666913,0.0,1.0
2005-09-12,93.24,93.88,88.93,88.93,1474000,15.0136594375299,15.116713298963,14.3196560894416,14.3196560894416,9154048.05682814,0.0,1.0
2005-09-13,92.21,93.67,90.5,93.67,607100,14.8478071292861,15.0828987506802,14.5724600932696,15.0828987506802,3770300.25461353,0.0,1.0
2005-09-14,90.68,91.9,90.39,91.9,390000,14.6014439917976,14.7978904151544,14.5547477108358,14.7978904151544,2422034.42480528,0.0,1.0
2005-09-15,90.2,91.21,90.0,90.79,244900,14.5241535957228,14.6867854707969,14.491949264025,14.6191563742314,1520913.41188414,0.0,1.0
2005-09-16,92.02,92.11,90.66,90.8,669300,14.8172130141731,14.8317049634371,14.5982235586279,14.6207665908163,4156583.69364659,0.0,1.0
2005-09-19,90.65,92.26,89.77,92.23,435100,14.596613342043,14.8558582122105,14.4549142825725,14.8510275624558,2702120.96982762,0.0,1.0
2005-09-20,89.4,91.03,88.94,90.65,544400,14.3953362689315,14.6578015722688,14.3212663060265,14.596613342043,3380911.643241,0.0,1.0
2005-09-21,90.26,91.33,89.01,89.3,657500,14.5338148952322,14.7061080698156,14.3325378221207,14.3792341030826,4083301.62643453,0.0,1.0
2005-09-22,89.57,90.44,88.63,90.23,426400,14.4227099508747,14.5627987937602,14.2713495918948,14.5289842454775,2648090.97112043,0.0,1.0
2005-09-23,89.75,90.17,88.61,89.57,432100,14.4516938494027,14.5193229459682,14.2681291587251,14.4227099508747,2683489.93579066,0.0,1.0
2005-09-26,87.48,88.23,86.0,86.37,1462600,14.0861746846323,14.2069409284992,13.8478626300683,13.9074406437093,9083250.12748767,0.0,1.0
2005-09-27,87.56,88.07,86.97,87.41,609500,14.0990564173114,14.1811774631409,14.0040536388028,14.0749031685381,3785205.08184312,0.0,1.0
2005-09-28,86.58,87.96,86.35,87.9,448900,13.9412551919921,14.1634650807071,13.9042202105395,14.1538037811978,2787823.72639765,0.0,1.0
2005-09-29,86.89,87.04,85.75,86.58,660000,13.9911719061237,14.0153251548971,13.807607215446,13.9412551919921,4098827.488132,0.0,1.0
2005-09-30,87.99,88.33,86.7,86.7,454400,14.1682957304618,14.2230430943481,13.9605777910108,13.9605777910108,2821980.62213209,0.0,1.0
2005-10-03,87.96,88.34,87.31,87.72,405100,14.1634650807071,14.224653310933,14.0588010026891,14.1248198826697,2515810.62945799,0.0,1.0
2005-10-04,86.27,88.21,86.1,88.18,599800,13.8913384778604,14.2037204953294,13.8639647959173,14.1988898455747,3724964.73845693,0.0,1.0
2005-10-05,83.53,86.02,83.37,86.02,865600,13.4501391336001,13.8510830632381,13.4243756682418,13.8510830632381,5375674.35413191,0.0,1.0
2005-10-06,82.86,83.54,81.68,83.52,749900,13.3422546224124,13.451749350185,13.1522490653951,13.4485289170152,4657137.47477299,0.0,1.0
2005-10-07,83.13,83.57,82.06,83.0,524400,13.3857304702044,13.4565799999397,13.213437295621,13.3647976546008,3256704.74966125,0.0,1.0
2005-10-10,81.99,83.13,81.85,83.0,614800,13.2021657795268,13.3857304702044,13.1796227473383,13.3647976546008,3818119.90864174,0.0,1.0
2005-10-11,80.95,83.06,80.5,81.99,712000,13.034703254698,13.3744589541102,12.9622435083779,13.2021657795268,4421765.41143939,0.0,1.0
2005-10-12,80.43,81.81,80.08,81.02,502600,12.9509719922837,13.1731818809987,12.8946144118125,13.0459747707923,3121319.2356593,0.0,1.0
2005-10-13,80.43,80.7,79.88,80.2,1038200,12.9509719922837,12.9944478400758,12.8624100801146,12.9139370108312,6447579.84572521,0.0,1.0
2005-10-14,81.42,81.86,80.6,80.77,533300,13.110383434188,13.1812329639232,12.9783456742268,13.00571935617,3311976.81730422,0.0,1.0
2005-10-17,81.47,82.3,81.03,81.75,328400,13.1184345171124,13.2520824936584,13.0475849873772,13.1635205814894,2039477.19257962,0.0,1.0
2005-10-18,80.65,81.58,80.1,81.1,459900,12.9863967571513,13.1361468995462,12.8978348449823,13.0588565034714,2856137.51786652,0.0,1.0
2005-10-19,81.76,81.81,79.51,80.65,418200,13.1651307980743,13.1731818809987,12.8028320664736,12.9863967571513,2597166.14475273,0.0,1.0
2005-10-20,80.62,82.67,80.33,81.5,666200,12.9815661073966,13.3116605072994,12.9348698264348,13.1232651668671,4137331.62514173,0.0,1.0
2005-10-21,78.21,80.51,77.8,80.0,1335800,12.5935039104377,12.9638537249628,12.5274850304572,12.8817326791333,8295778.42219203,0.0,1.0
2005-10-24,80.65,80.95,78.1,78.21,874100,12.9863967571513,13.034703254698,12.5757915280039,12.5935039104377,5428462.2839033,0.0,1.0
2005-10-25,81.05,81.62,79.85,80.15,381600,13.050805420547,13.1425877658858,12.85757943036,12.9058859279067,2369867.52950177,0.0,1.0
2005-10-26,81.01,82.5,80.44,80.6,500700,13.0443645542074,13.2842868253563,12.9525822088686,12.9783456742268,3109519.58076923,0.0,1.0
2005-10-27,81.0,84.81,80.73,84.5,974100,13.0427543376225,13.6562468564662,12.9992784898304,13.6063301423346,6049496.7518021,0.0,1.0
2005-10-28,83.41,83.89,81.8,82.0,854100,13.4308165345814,13.5081069306562,13.1715716644138,13.2037759961117,5304255.39032355,0.0,1.0
2005-10-31,85.37,86.1,83.98,84.15,901800,13.7464189852202,13.8639647959173,13.5225988799202,13.5499725618634,5600488.83151125,0.0,1.0
2005-11-01,86.13,86.76,85.4,85.4,563500,13.8687954456719,13.9702390905201,13.7512496349748,13.7512496349748,3499529.22660968,0.0,1.0
2005-11-02,86.46,87.25,85.99,86.0,718100,13.9219325929734,14.0491397031798,13.8462524134834,13.8478626300683,4459648.51398118,0.0,1.0
2005-11-03,86.86,88.23,86.25,87.1,601800,13.986341256369,14.2069409284992,13.8881180446906,14.0249864544064,3737385.42781491,0.0,1.0
2005-11-04,86.51,87.47,86.3801,86.79,429200,13.9299836758978,14.0845644680474,13.9090669624601,13.9750697402748,2665479.9362216,0.0,1.0
2005-11-07,88.39,88.47,86.226,86.52,629400,14.2327043938574,14.2455861265366,13.8842535248869,13.9315938924827,3908790.94095498,0.0,1.0
2005-11-08,89.12,89.31,87.711,88.25,710500,14.3502502045545,14.3808443196675,14.1233706877433,14.210161361669,4412449.8944209,0.0,1.0
2005-11-09,88.35,89.48,87.6,87.6,899800,14.2262635275179,14.4082180016106,14.105497283651,14.105497283651,5588068.14215329,0.0,1.0
2005-11-10,87.89,88.41,86.14,88.35,1088100,14.1521935646129,14.2359248270272,13.8704056622568,14.2262635275179,6757476.04520669,0.0,1.0
2005-11-11,87.07,88.64,86.75,88.14,513500,14.0201558046517,14.2729598084797,13.9686288739352,14.1924489792352,3189011.99266029,0.0,1.0
2005-11-14,86.86,87.56,86.39,86.81,380000,14.0346477539158,14.1477522142858,13.9587061876673,14.0265688638893,2351808.22338707,0.3,1.0
2005-11-15,85.94,86.95,85.55,86.56,646400,13.8859961774294,14.0491897559633,13.8229808352233,13.9861744137572,4000549.5673616,0.0,1.0
2005-11-16,85.93,86.71,85.52,86.1,545600,13.8843803994242,14.0104110838365,13.8181335012074,13.911848625514,3376701.49126311,0.0,1.0
2005-11-17,86.15,86.6,85.47,86.6,727200,13.9199275155405,13.9926375257783,13.810054611181,13.9926375257783,4500618.26328177,0.0,1.0
2005-11-18,87.29,87.3,86.27,86.4,640200,14.1041262081431,14.1057419861484,13.9393168516039,13.9603219656726,3962177.95950632,0.0,1.0
2005-11-21,87.85,88.0,87.0,87.7,328200,14.1946097764391,14.2188464465184,14.0572686459898,14.1703731063598,2031219.62872536,0.0,1.0
2005-11-22,88.94,88.94,87.36,87.6,386000,14.3707295790153,14.3707295790153,14.1154366541801,14.1542153263069,2388942.03744055,0.0,1.0
2005-11-23,88.67,89.0,88.16,88.69,258100,14.3271035728726,14.380424247047,14.244698894603,14.3303351288831,1597372.90120053,0.0,1.0
2005-11-25,88.65,88.99,88.23,88.75,62200,14.323872016862,14.3788084690417,14.25600934064,14.3400297969149,384953.87235441,0.0,1.0
2005-11-28,88.44,89.4,88.21,89.15,388600,14.289940678751,14.4450553672585,14.2527777846294,14.4046609171263,2405033.35686372,0.0,1.0
2005-11-29,88.3,88.9,88.19,88.63,278200,14.267319786677,14.3642664669942,14.2495462286188,14.3206404608514,1721771.17827969,0.0,1.0
2005-11-30,89.0,90.4,88.5,88.65,1266100,14.380424247047,14.6066331677871,14.2996353467827,14.323872016862,7835853.66218519,0.0,1.0
2005-12-01,91.32,91.58,89.59,89.6,613700,14.7552847442734,14.7972949724108,14.4757551493589,14.4773709273642,3798170.28077012,0.0,1.0
2005-12-02,90.06,91.71,89.55,91.5,366400,14.5516967156074,14.8183000864796,14.4692920373378,14.7843687483686,2267638.24486584,0.0,1.0
2005-12-05,90.83,90.99,88.9,90.0,671300,14.6761116220144,14.701964070099,14.3642664669942,14.5420020475756,4154654.89568352,0.0,1.0
2005-12-06,89.75,90.85,89.3,90.83,890200,14.5016075974435,14.679343178025,14.4288975872056,14.6761116220144,5509420.21173465,0.0,1.0
2005-12-07,88.55,89.75,88.24,89.75,505700,14.3077142368091,14.5016075974435,14.2576251186453,14.5016075974435,3129761.62780749,0.0,1.0
2005-12-08,86.63,88.9,86.3,88.75,1003400,13.9974848597942,14.3642664669942,13.9441641856197,14.3400297969149,6210011.50354365,0.0,1.0
2005-12-09,87.6,88.08,86.83,86.83,537700,14.1542153263069,14.2317726705607,14.0298004198999,14.0298004198999,3327808.63609272,0.0,1.0
2005-12-12,87.7,88.88,87.24,87.92,602700,14.1703731063598,14.3610349109836,14.0960473181166,14.2059202224761,3730091.62167208,0.0,1.0
2005-12-13,87.91,88.53,87.45,87.6,765900,14.2043044444708,14.3044826807986,14.1299786562277,14.1542153263069,4740131.36392674,0.0,1.0
2005-12-14,88.34,89.05,88.0,88.0,353400,14.2737828986981,14.3885031370734,14.2188464465184,14.2188464465184,2187181.64774998,0.0,1.0
2005-12-15,88.4,88.8,87.81,88.59,1047500,14.2834775667298,14.3481086869413,14.188146664418,14.3141773488303,6482945.03683675,0.0,1.0
2005-12-16,89.01,90.65,89.0,89.95,1453300,14.3820400250523,14.6470276179192,14.380424247047,14.5339231575492,8994428.66065377,0.0,1.0
2005-12-19,87.85,89.4,87.67,89.35,1837200,14.1946097764391,14.4450553672585,14.165525772344,14.436976477232,11370373.8631756,0.0,1.0
2005-12-20,86.71,88.0,86.68,87.85,1064700,14.0104110838365,14.2188464465184,14.0055637498206,14.1946097764391,6589395.30379003,0.0,1.0
2005-12-21,88.43,89.03,86.82,86.96,1115100,14.2883249007457,14.3852715810629,14.0281846418946,14.0508055339686,6901319.34183927,0.0,1.0
2005-12-22,89.61,89.69,88.43,88.48,659800,14.4789867053695,14.4919129294118,14.2883249007457,14.2964037907721,4083481.75208102,0.0,1.0
2005-12-23,91.03,91.43,90.1,90.6,665000,14.7084271821201,14.7730583023316,14.5581598276285,14.6389487278928,4115664.39092738,0.0,1.0
2005-12-27,90.42,92.5,90.42,91.28,811500,14.6098647237977,14.9459465488972,14.6098647237977,14.7488216322523,5022348.35073316,0.0,1.0
2005-12-28,91.58,91.75,90.25,90.67,465300,14.7972949724108,14.8247631985007,14.5823964977078,14.6502591739298,2879727.27984739,0.0,1.0
2005-12-29,91.58,92.29,91.43,91.65,423600,14.7972949724108,14.9120152107862,14.7730583023316,14.8086054184479,2621647.2721757,0.0,1.0
2005-12-30,89.73,90.91,89.52,90.9,601200,14.4983760414329,14.6890378460567,14.4644447033219,14.6874220680514,3720808.1681587,0.0,1.0
2006-01-03,90.87,90.87,88.692,90.35,839400,14.6825747340355,14.6825747340355,14.3306582844842,14.5985542777606,5195020.58608187,0.0,1.0
2006-01-04,95.54,96.98,90.61,90.87,2238600,15.4371430625042,15.6698150952654,14.6405645058981,14.6825747340355,13854626.0233534,0.0,1.0
2006-01-05,94.2,95.87,93.6,95.55,1118200,15.2206288097958,15.4904637366786,15.1236821294787,15.4387588405095,6920505.14576692,0.0,1.0
2006-01-06,95.3,96.52,94.44,95.5,564000,15.3983643903773,15.5954893070222,15.2594074819227,15.430679950483,3490578.52102713,0.0,1.0
2006-01-09,96.25,96.93,95.5,95.55,910500,15.5518633008795,15.661736205239,15.430679950483,15.4387588405095,5635056.2826156,0.0,1.0
2006-01-10,95.99,96.25,94.89,96.09,1121500,15.5098530727421,15.5518633008795,15.3321174921606,15.5260108527949,6940928.7434963,0.0,1.0
2006-01-11,96.95,97.3,95.91,96.3,705300,15.6649677612495,15.7215199914345,15.4969268486998,15.5599421909059,4365079.84198659,0.0,1.0
2006-01-12,97.52,97.83,96.95,96.95,736900,15.7570671075508,15.8071562257147,15.6649677612495,15.6649677612495,4560651.26266826,0.0,1.0
2006-01-13,96.57,97.87,95.88,97.52,485200,15.6035681970487,15.8136193377359,15.4920795146839,15.7570671075508,3002887.76312475,0.0,1.0
2006-01-17,95.07,96.35,94.67,96.32,556700,15.3612014962557,15.5680210809324,15.2965703760443,15.5631737469165,3445399.04726207,0.0,1.0
2006-01-18,94.87,96.6,94.41,94.47,503500,15.32888593615,15.6084155310645,15.2545601479068,15.2642548159386,3116145.89598787,0.0,1.0
2006-01-19,95.75,96.61,95.38,96.35,530200,15.4710744006152,15.6100313090698,15.4112906144196,15.5680210809324,3281391.36852585,0.0,1.0
2006-01-20,93.71,95.75,93.39,95.75,649700,15.1414556875368,15.4710744006152,15.0897507913676,15.4710744006152,4020973.165091,0.0,1.0
2006-01-23,93.4,93.72,92.5,93.71,682900,15.0913665693729,15.1430714655421,14.9459465488972,15.1414556875368,4226446.93618693,0.0,1.0
2006-01-24,94.47,94.75,93.76,93.8,612800,15.2642548159386,15.3094966000866,15.1495345775632,15.1559976895844,3792600.20866209,0.0,1.0
2006-01-25,94.02,95.39,93.6,95.19,500000,15.1915448057007,15.4129063924249,15.1236821294787,15.3805908323192,3094484.50445667,0.0,1.0
2006-01-26,93.92,95.7,92.78,94.75,839000,15.1753870256478,15.4629955105888,14.9911883330452,15.3094966000866,5192544.9984783,0.0,1.0
2006-01-27,99.91,100.2,94.1,94.36,1483900,16.1432380508142,16.1900956129675,15.204471029743,15.2464812578804,9183811.11232653,0.0,1.0
2006-01-30,98.44,100.42,97.61,98.0,1657500,15.9057186840372,16.2256427290838,15.7716091095984,15.8346244518046,10258216.1322738,0.0,1.0
2006-01-31,97.3,98.45,96.28,98.44,1133400,15.7215199914345,15.9073344620425,15.5567106348954,15.9057186840372,7014577.4747024,0.0,1.0
2006-02-01,99.92,100.2,97.64,98.05,951100,16.1448538288195,16.1900956129675,15.7764564436143,15.842703341831,5886328.42437749,0.0,1.0
2006-02-02,97.85,101.87,97.64,101.75,1327400,15.8103877817253,16.4599305398503,15.7764564436143,16.4405412037869,8215237.46243157,0.0,1.0
2006-02-03,100.1,100.32,97.0,97.85,1009400,16.1739378329147,16.209484949031,15.673046651276,15.8103877817253,6247145.31759712,0.0,1.0
2006-02-06,102.01,102.39,99.91,100.0,960200,16.4825514319243,16.5439509961252,16.1432380508142,16.1577800528618,5942648.04235861,0.0,1.0
2006-02-07,99.46,102.1,99.33,101.15,1056700,16.0705280405764,16.4970934339719,16.0495229265076,16.3435945234697,6539883.55171872,0.0,1.0
2006-02-08,99.7,100.45,98.551,99.25,704700,16.1093067127032,16.2304900630997,15.9236538198958,16.0365967024654,4361366.46058124,0.0,1.0
2006-02-09,99.71,100.89,99.47,99.8,531800,16.1109224907085,16.3015842953323,16.0721438185816,16.1254644927561,3291293.71894012,0.0,1.0
2006-02-10,99.88,100.91,98.7,100.0,779200,16.1383907167984,16.3048158513429,15.9477289121746,16.1577800528618,4822444.65174527,0.0,1.0
2006-02-13,99.5,100.8,98.9,99.88,1033300,16.0769911525975,16.2870422932847,15.9800444722803,16.1383907167984,6395061.67691016,0.0,1.0
2006-02-14,100.64,101.03,98.55,99.49,735300,16.2611898452001,16.3242051874063,15.9234922420953,16.0753753745922,4550748.91225399,0.0,1.0
2006-02-15,103.9,104.7,100.3701,100.89,1049500,16.7879334749234,16.9171957153463,16.2175799968375,16.3015842953323,6495322.97485457,0.0,1.0
2006-02-16,104.1,105.44,103.16,103.9,681400,16.8202490350291,17.0367632877375,16.6683659025322,16.7879334749234,4217163.48267356,0.0,1.0
2006-02-17,104.47,105.31,103.82,104.11,675200,16.9285061613833,17.0646212678786,16.8231789956429,16.8701711157425,4166826.25906526,0.3,1.0
2006-02-21,105.07,106.65,104.5,104.75,601500,17.0257312374514,17.2817572710973,16.9333674151867,16.9738778635484,3712005.32409323,0.0,1.0
2006-02-22,107.53,107.61,105.32,105.32,2310200,17.4243540493304,17.4373173928062,17.0662416858131,17.0662416858131,14256815.7933835,0.0,1.0
2006-02-23,106.76,107.85,106.52,107.53,1822200,17.2995818683764,17.4762074232334,17.2606918379492,17.4243540493304,11245247.0516421,0.0,1.0
2006-02-24,107.54,107.77,106.15,106.95,378200,17.4259744672649,17.4632440797576,17.2007363743739,17.3303698091313,2333965.77484964,0.0,1.0
2006-02-27,108.9,110.6,107.91,107.97,855400,17.6463513063525,17.921822355212,17.4859299308402,17.495652438447,5278885.04443782,0.0,1.0
2006-02-28,108.28,108.92,107.52,108.91,671200,17.5458853944155,17.6495921422214,17.4227336313959,17.647971724287,4142141.26937885,0.0,1.0
2006-03-01,109.32,109.93,108.16,108.22,604300,17.7144088596001,17.8132543536027,17.5264403792019,17.5361628868087,3729284.81687372,0.0,1.0
2006-03-02,108.1,108.79,107.53,108.62,711600,17.5167178715951,17.6285267090733,17.4243540493304,17.6009796041874,4391459.66521154,0.0,1.0
2006-03-03,108.58,109.37,106.64,106.7,563400,17.5944979324495,17.7225109492725,17.2801368531628,17.2898593607696,3476880.79733022,0.0,1.0
2006-03-06,105.8,108.32,105.45,108.2,1068700,17.1440217466675,17.5523670661534,17.0873071189612,17.5329220509397,6595212.11946541,0.0,1.0
2006-03-07,105.4,106.7,104.05,105.8,665300,17.0792050292888,17.2898593607696,16.8604486081357,17.1440217466675,4105730.90959141,0.0,1.0
2006-03-08,104.64,105.12,103.08,104.7,956400,16.9560532662693,17.0338333271237,16.7032680684923,16.9657757738761,5902181.03401955,0.0,1.0
2006-03-09,103.42,104.75,103.38,104.51,549900,16.7583622782642,16.9738778635484,16.7518806065264,16.9349878331212,3393568.95713861,0.0,1.0
2006-03-10,104.66,104.75,102.55,103.43,820200,16.9592941021382,16.9738778635484,16.6173859179655,16.7599826961987,5061657.13519746,0.0,1.0
2006-03-13,104.6,106.0,104.39,105.01,698400,16.9495715945314,17.1764301053569,16.9155428179076,17.0160087298446,4309999.19924641,0.0,1.0
2006-03-14,106.0,106.68,103.99,104.6,1004900,17.1764301053569,17.2866185249007,16.8507261005289,16.9495715945314,6201486.53396722,0.0,1.0
2006-03-15,108.17,108.18,105.67,106.41,657000,17.5280607971363,17.5296812150708,17.1229563135194,17.24286724067,4054509.55599212,0.0,1.0
2006-03-16,108.06,109.29,107.82,108.85,626500,17.5102361998572,17.7095476057967,17.47134616943,17.6382492166801,3866286.50963327,0.0,1.0
2006-03-17,107.8,108.39,107.3,108.09,570600,17.468105333561,17.5637099916946,17.3870844368377,17.5150974536606,3521313.77876576,0.0,1.0
2006-03-20,108.17,108.46,107.27,107.75,496800,17.5280607971363,17.5750529172359,17.3822231830343,17.4600032438887,3065875.71905158,0.0,1.0
2006-03-21,105.32,108.17,105.08,108.17,782500,17.0662416858131,17.5280607971363,17.0273516553858,17.5280607971363,4829001.10740308,0.0,1.0
2006-03-22,107.0,107.2,105.51,105.51,786300,17.3384718988036,17.370880257493,17.097029626568,17.097029626568,4852451.84760518,0.0,1.0
2006-03-23,104.77,107.0,104.0,107.0,830300,16.9771186994174,17.3384718988036,16.8523465184633,17.3384718988036,5123986.73415562,0.0,1.0
2006-03-24,105.13,105.6,103.82,104.86,546600,17.0354537450582,17.1116133879782,16.8231789956429,16.9917024608276,3373203.84064731,0.0,1.0
2006-03-27,106.03,106.03,104.83,105.0,392300,17.1812913591603,17.1812913591603,16.9868412070242,17.0143883119101,2420980.36349422,0.0,1.0
2006-03-28,104.65,105.81,104.05,105.8,520800,16.9576736842037,17.145642164602,16.8604486081357,17.1440217466675,3213985.65717001,0.0,1.0
2006-03-29,105.15,105.61,103.7555,104.42,682000,17.0386945809271,17.1132338059126,16.8127272999656,16.920404071711,4208790.74153215,0.0,1.0
2006-03-30,104.06,105.94,103.51,105.1,814000,16.8620690260702,17.1667075977501,16.7729460396744,17.0305924912548,5023395.40118351,0.0,1.0
2006-03-31,105.1,105.51,103.62,104.28,805400,17.0305924912548,17.097029626568,16.7907706369536,16.8977182206284,4970322.67335775,0.0,1.0
2006-04-03,104.8,106.26,103.99,105.3,953000,16.9819799532208,17.218560971653,16.8507261005289,17.0630008499441,5881198.7927861,0.0,1.0
2006-04-04,105.71,107.1,104.4,104.8,959800,17.1294379852573,17.3546760781483,16.9171632358421,16.9819799532208,5923163.27525301,0.0,1.0
2006-04-05,106.75,106.95,105.4,106.5,513300,17.2979614504419,17.3303698091313,17.0792050292888,17.2574510020803,3167701.301508,0.0,1.0
2006-04-06,104.91,107.08,104.77,106.86,732900,16.9998045504999,17.3514352422794,16.9771186994174,17.3157860477211,4522907.23529166,0.0,1.0
2006-04-07,105.37,106.23,104.6,105.35,728900,17.0743437754854,17.2136997178496,16.9495715945314,17.0711029396165,4498222.24560525,0.0,1.0
2006-04-10,107.98,108.2,105.69,107.0,1039900,17.4972728563815,17.5329220509397,17.1261971493884,17.3384718988036,6417480.19372327,0.0,1.0
2006-04-11,106.92,109.15,106.4,108.5,773100,17.3255085553279,17.6868617547142,17.2412468227356,17.5815345889738,4770991.38164003,0.0,1.0
2006-04-12,106.09,106.91,105.73,106.9,522900,17.1910138667671,17.3238881373934,17.1326788211262,17.322267719459,3226945.27675536,0.0,1.0
2006-04-13,106.75,107.21,105.59,106.2,495800,17.2979614504419,17.3725006754275,17.1099929700437,17.2088384640462,3059704.47162997,0.0,1.0
2006-04-17,107.09,108.13,106.83,107.25,662600,17.3530556602138,17.5215791253985,17.3109247939177,17.3789823471653,4089068.54155309,0.0,1.0
2006-04-18,109.74,110.15,107.29,107.34,1138900,17.7824664128478,17.8489035481609,17.3854640189032,17.3935661085755,7028433.6884618,0.0,1.0
2006-04-19,111.77,112.0,109.74,109.79,934200,18.1114112535447,18.1486808660374,17.7824664128478,17.7905685025201,5765179.34126001,0.0,1.0
2006-04-20,109.99,112.0,109.92,111.7,765500,17.8229768612095,18.1486808660374,17.8116339356682,18.1000683280034,4724089.90123585,0.0,1.0
2006-04-21,109.67,110.75,109.16,110.5,608300,17.7711234873065,17.946128624229,17.6884821726486,17.9056181758673,3753969.80656012,0.0,1.0
2006-04-24,110.7,110.92,109.2,109.68,611200,17.9380265345567,17.9736757291149,17.6949638443865,17.772743905241,3771866.42408276,0.0,1.0
2006-04-25,110.23,112.85,109.6,111.3,774300,17.8618668916367,18.2864163904672,17.7597805617652,18.0352516106247,4778396.87854595,0.0,1.0
2006-04-26,112.47,112.91,110.6,110.6,717900,18.2248405089574,18.296138898074,17.921822355212,17.921822355212,4430338.52396764,0.0,1.0
2006-04-27,108.8,112.04,108.78,111.47,961400,17.6301471270078,18.1551625377753,17.6269062911389,18.0627987155107,5933037.27112757,0.0,1.0
2006-04-28,104.5,108.82,102.25,108.81,3760500,16.9333674151867,17.6333879628767,16.5687733799315,17.6317675449423,23206975.928932,0.0,1.0
2006-05-01,107.74,109.0,105.2,105.5,2279000,17.4583828259542,17.6625554856972,17.0467966705995,17.0954092086335,14064272.8738296,0.0,1.0
2006-05-02,105.8,108.89,105.3,108.2,1414800,17.1440217466675,17.644730888418,17.0630008499441,17.5329220509397,8731080.85208165,0.0,1.0
2006-05-03,106.4,106.47,103.89,105.3,1722200,17.2412468227356,17.2525897482769,16.8345219211842,17.0630008499441,10628122.3094819,0.0,1.0
2006-05-04,106.06,107.5,105.9,106.6,620200,17.1861526129637,17.419492795527,17.1602259260122,17.2736551814249,3827407.65087717,0.0,1.0
2006-05-05,108.27,108.37,106.5,106.87,910900,17.544264976481,17.5604691558257,17.2574510020803,17.3174064656556,5621389.27633671,0.0,1.0
2006-05-08,108.23,108.95,107.75,108.85,654700,17.5377833047432,17.6544533960248,17.4600032438887,17.6382492166801,4040315.68692242,0.0,1.0
2006-05-09,110.37,110.76,107.8,108.11,882800,17.8845527427192,17.9477490421635,17.468105333561,17.5183382895295,5447977.22378971,0.0,1.0
2006-05-10,114.88,116.3,110.61,115.65,5117000,18.6153612311641,18.8454605778585,17.9234427731464,18.7401334121181,31578273.0563343,0.0,1.0
2006-05-11,116.73,117.68,115.72,115.86,1633500,18.9151385490406,19.0690782528151,18.7514763376594,18.774162188742,10080732.6631859,0.0,1.0
2006-05-12,113.8,116.73,112.83,116.67,1862500,18.4403560942416,18.9151385490406,18.2831755545983,18.9054160414338,11493948.3227326,0.0,1.0
2006-05-15,112.36,114.1,111.24,113.8,1172300,18.2070159116783,18.4889686322757,18.0255291030179,18.4403560942416,7234553.3523433,0.0,1.0
2006-05-16,112.4,114.93,111.9,112.36,1135800,18.2621101214502,18.6731700734721,18.1808729767818,18.2556111498767,6990644.5175823,0.3,1.0
2006-05-17,109.06,112.52,108.75,112.3,1545100,17.7194459950655,18.2816070361706,17.6690789653711,18.2458626925165,9509812.32973797,0.0,1.0
2006-05-18,107.96,110.94,107.93,109.06,1246800,17.540724276795,18.0248976590185,17.5358500481149,17.7194459950655,7673829.53382781,0.0,1.0
2006-05-19,109.72,111.85,108.01,109.09,1934600,17.8266790260277,18.172749262315,17.5488479912619,17.7243202237456,11907114.7065634,0.0,1.0
2006-05-22,106.57,109.73,104.38,109.72,1816300,17.314885014617,17.8283037689211,16.9590663209695,17.8266790260277,11178999.5045648,0.0,1.0
2006-05-23,107.69,110.87,107.27,109.0,1348700,17.4968562186741,18.013524458765,17.4286170171527,17.7096975377052,8301005.6883811,0.0,1.0
2006-05-24,108.4,109.73,106.12,107.69,1123500,17.6122129641032,17.8283037689211,17.2417715844154,17.4968562186741,6914940.23199834,0.0,1.0
2006-05-25,108.9,109.98,107.36,109.23,1049700,17.6934501087716,17.8689223412553,17.443239703193,17.7470666242527,6460714.51849457,0.0,1.0
2006-05-26,110.05,111.2,106.0,109.41,1416700,17.8802955415088,18.0671409742461,17.222274669695,17.7763119963333,8719533.44608106,0.0,1.0
2006-05-30,107.25,110.06,107.05,109.13,1156100,17.4253675313659,17.8819202844022,17.3928726734986,17.730819195319,7115587.36289569,0.0,1.0
2006-05-31,110.21,110.39,107.8,108.15,1849900,17.9062914278027,17.9355367998833,17.5147283905012,17.571594391769,11385801.4554283,0.0,1.0
2006-06-01,112.69,113.25,109.9,110.34,1279000,18.3092276653578,18.4002132673864,17.8559243981083,17.9274130854165,7872014.73673867,0.0,1.0
2006-06-02,112.1,113.68,110.4,113.66,1447800,18.2133678346492,18.4700772118012,17.9371615427767,18.4668277260145,8910948.34702908,0.0,1.0
2006-06-05,109.15,112.23,108.96,112.11,905600,17.7340686811058,18.2344894922629,17.7031985661318,18.2149925775425,5573804.96136866,0.0,1.0
2006-06-06,107.4,109.68,106.49,109.59,1293900,17.4497386747665,17.8201800544542,17.30188707147,17.8055573684139,7963721.55423465,0.0,1.0
2006-06-07,105.77,109.25,105.74,107.7,1000700,17.1849055831476,17.7503161100394,17.1800313544675,17.4984809615675,6159128.34015196,0.0,1.0
2006-06-08,104.05,105.52,101.1,105.52,2273000,16.9054498054884,17.1442870108134,16.426150651945,17.1442870108134,13989905.7831172,0.0,1.0
2006-06-09,104.73,105.78,103.43,104.52,955500,17.0159323222373,17.1865303260409,16.8047157460996,16.9818127214766,5880930.47768085,0.0,1.0
2006-06-12,101.2,104.4,100.99,103.69,985600,16.4423980808786,16.9623158067562,16.4082784801179,16.8469590613271,6066190.55866273,0.0,1.0
2006-06-13,100.93,102.75,100.25,101.2,1237900,16.3985300227577,16.6942332293506,16.2880475060087,16.4423980808786,7619051.63612884,0.0,1.0
2006-06-14,104.68,104.71,101.31,101.33,1700600,17.0078086077705,17.0126828364506,16.4602702527057,16.4635197384924,10466886.8344783,0.0,1.0
2006-06-15,107.18,107.97,105.6,105.6,1427000,17.4139943311124,17.5423490196884,17.1572849539603,17.1572849539603,8782928.09173264,0.0,1.0
2006-06-16,106.33,108.38,105.93,107.0,832300,17.2758911851761,17.6089634783165,17.2109014694414,17.3847489590318,5122656.657848,0.0,1.0
2006-06-19,107.0,107.4,105.31,106.26,1319800,17.3847489590318,17.4497386747665,17.1101674100527,17.2645179849226,8123131.3913586,0.0,1.0
2006-06-20,108.95,109.65,106.57,107.08,1285900,17.7015738232384,17.8153058257741,17.314885014617,17.3977469021787,7914482.99450527,0.0,1.0
2006-06-21,111.02,113.07,108.25,108.89,1439200,18.0378956021655,18.3709678953058,17.5878418207027,17.6918253658782,8858016.89531998,0.0,1.0
2006-06-22,110.58,110.81,108.84,110.4,902600,17.9664069148573,18.0037760014048,17.6837016514114,17.9371615427767,5555340.50147014,0.0,1.0
2006-06-23,110.64,112.11,109.61,110.0,545400,17.9761553722175,18.2149925775425,17.8088068542007,17.872171827042,3356838.8095522,0.0,1.0
2006-06-26,111.86,112.3,110.8,110.8,573800,18.1743740052083,18.2458626925165,18.0021512585114,18.0021512585114,3531635.6965916,0.0,1.0
2006-06-27,110.87,113.3,110.81,112.45,1022500,18.013524458765,18.4083369818533,18.0037760014048,18.270233835917,6293303.41541459,0.0,1.0
2006-06-28,113.04,113.14,111.06,111.5,1078100,18.3660936666257,18.3823410955594,18.0443945737389,18.1158832610471,6635511.40553397,0.0,1.0
2006-06-29,119.05,119.5,113.85,114.1,1951800,19.3425641455395,19.4156775757411,18.4976978409885,18.5383164133226,12012977.6099817,0.0,1.0
2006-06-30,122.25,122.75,119.06,119.06,1547000,19.8624818714171,19.9437190160855,19.3441888884329,19.3441888884329,9521506.48767374,0.0,1.0
2006-07-03,121.63,123.49,121.27,122.25,484700,19.7617478120283,20.0639499901947,19.7032570678671,19.8624818714171,2983241.23760534,0.0,1.0
2006-07-05,119.29,121.63,118.72,121.63,1460300,19.3815579749804,19.7617478120283,19.2889476300584,19.7617478120283,8987883.59660628,0.0,1.0
2006-07-06,119.39,121.22,118.91,121.01,973700,19.397805403914,19.6951333534003,19.3198177450324,19.6610137526396,5992948.20106524,0.0,1.0
2006-07-07,117.63,119.39,117.06,119.39,730800,19.1118506546814,19.397805403914,19.0192403097594,19.397805403914,4497942.43128115,0.0,1.0
2006-07-10,118.32,119.8,117.54,118.6,568800,19.2239579143237,19.4644198625421,19.0972279686411,19.269450715338,3500861.59676071,0.0,1.0
2006-07-11,119.17,119.55,116.46,118.07,1051800,19.36206106026,19.4238012902079,18.9217557361574,19.1833393419895,6473639.64042353,0.0,1.0
2006-07-12,118.86,120.25,118.5,119.17,851900,19.3116940305656,19.5375332927436,19.2532032864043,19.36206106026,5243291.12918502,0.0,1.0
2006-07-13,115.54,118.11,115.15,117.6,1250400,18.7722793899676,19.189838313563,18.7089144171262,19.1069764260013,7695986.88570602,0.0,1.0
2006-07-14,114.37,115.8,112.35,115.54,901400,18.5821844714436,18.8145227051951,18.2539864069833,18.7722793899676,5547954.71751072,0.0,1.0
2006-07-17,112.4,114.15,112.05,113.9,832000,18.2621101214502,18.5464401277895,18.2052441201823,18.5058215554553,5120810.21185814,0.0,1.0
2006-07-18,113.35,113.5,110.77,113.15,988500,18.4164606963201,18.4408318397206,17.9972770298313,18.3839658384527,6084039.53656463,0.0,1.0
2006-07-19,116.3,117.85,114.2,114.2,1203900,18.8957598498635,19.1475949983354,18.5545638422563,18.5545638422563,7409787.75727886,0.0,1.0
2006-07-20,112.26,117.99,112.1,117.5,1120300,18.239363720943,19.1703413988426,18.2133678346492,19.0907289970676,6895244.80810659,0.0,1.0
2006-07-21,109.35,113.264,108.5,113.16,1419100,17.7665635389731,18.4024879074371,17.6284603930369,18.3855905813461,8734305.01399987,0.0,1.0
2006-07-24,113.95,114.41,109.78,109.96,1072800,18.5139452699221,18.588683443017,17.8364274833879,17.8656728554685,6602890.85971325,0.0,1.0
2006-07-25,113.55,114.81,112.05,113.4,986900,18.4489555541874,18.6536731587517,18.2052441201823,18.4245844107869,6074191.82461876,0.0,1.0
2006-07-26,113.2,115.6,111.38,113.55,1334200,18.3920895529196,18.7820278473278,18.0963863463267,18.4489555541874,8211760.79887154,0.0,1.0
2006-07-27,111.68,119.0,109.82,118.02,2251700,18.1451286331277,19.3344404310727,17.8429264549614,19.1752156275227,13858808.1178377,0.0,1.0
2006-07-28,115.6,116.34,111.91,112.79,1602900,18.7820278473278,18.902258821437,18.1824977196752,18.3254750942915,9865560.92378293,0.0,1.0
2006-07-31,117.0,117.64,114.69,115.55,965100,19.0094918523992,19.1134753975747,18.6341762440313,18.7739041328609,5940016.74935612,0.0,1.0
2006-08-01,116.6,117.63,115.27,117.0,876600,18.9445021366645,19.1118506546814,18.7284113318466,19.0094918523992,5395315.18234958,0.0,1.0
2006-08-02,116.79,117.84,115.45,117.0,685000,18.9753722516385,19.1459702554421,18.7576567039273,19.0094918523992,4216051.67683032,0.0,1.0
2006-08-03,119.28,120.01,115.8,116.21,1062600,19.379933232087,19.4985394633028,18.8145227051951,18.8811371638232,6540111.69605824,0.0,1.0
2006-08-04,120.29,122.34,118.15,120.5,1785200,19.5440322643171,19.8771045574574,19.1963372851365,19.5781518650778,10987584.6036168,0.0,1.0
2006-08-07,122.36,122.69,119.0,119.63,1328300,19.8803540432442,19.9339705587253,19.3344404310727,19.4367992333549,8175447.3610711,0.0,1.0
2006-08-08,119.77,123.19,119.55,122.0,1410100,19.459545633862,20.0152077033937,19.4238012902079,19.8218632990829,8678911.63430428,0.0,1.0
2006-08-09,117.0,121.26,116.72,120.77,1488900,19.0094918523992,19.7016323249737,18.9639990513849,19.6220199231987,9163911.44763893,0.0,1.0
2006-08-10,118.12,118.29,115.9,117.0,974300,19.1914630564564,19.2190836856436,18.8307701341288,19.0094918523992,5996641.09304492,0.0,1.0
2006-08-11,115.72,117.87,115.2,117.0,1045100,18.8015247620482,19.1508444841222,18.7170381315931,19.0094918523992,6432402.34665016,0.0,1.0
2006-08-14,115.5,117.83,114.96,116.72,1027500,18.7657804183941,19.1443455125487,18.6780443021523,18.9639990513849,6324077.51524548,0.0,1.0
2006-08-15,118.79,119.29,116.37,116.5,701800,19.300320830312,19.3815579749804,18.9071330501171,18.9282547077308,4319452.65226207,0.0,1.0
2006-08-16,120.47,121.09,118.37,119.7,1639600,19.6317683805589,19.7328034631185,19.2895527783412,19.5062893264124,10061376.447147,0.36,1.0
2006-08-17,123.95,124.97,120.03,120.47,1573400,20.198868521377,20.3650875281684,19.5600660639038,19.6317683805589,9655141.31613868,0.0,1.0
2006-08-18,122.1,123.86,120.55,123.5,1132000,19.8973928718042,20.1842021384248,19.6448051654053,20.125536606616,6946498.01059425,0.0,1.0
2006-08-21,121.17,122.1,120.47,122.1,726900,19.7458402479649,19.8973928718042,19.6317683805589,19.8973928718042,4460609.01404678,0.0,1.0
2006-08-22,120.29,121.83,119.83,121.17,628900,19.6024356146546,19.8533937229476,19.5274741017878,19.7458402479649,3859233.74457838,0.0,1.0
2006-08-23,119.44,121.48,118.56,120.5,642200,19.4639197756617,19.7963577892446,19.3205151423514,19.6366571748763,3940848.95972052,0.0,1.0
2006-08-24,117.6,119.74,117.26,119.71,623200,19.1640737241947,19.5128077188356,19.1086673885975,19.5079189245182,3824255.79523175,0.0,1.0
2006-08-25,114.32,115.49,112.6,115.38,1732200,18.6295655454926,18.8202285238711,18.3492746712952,18.8023029447073,10629614.7119712,0.0,1.0
2006-08-28,115.19,116.3299,113.7,113.75,1002900,18.7713405806971,18.9570984687772,18.5285304629331,18.5366784534621,6154278.14030477,0.0,1.0
2006-08-29,114.99,115.12,112.92,115.12,1160200,18.7387486185812,18.7599333939566,18.4014218106808,18.7599333939566,7119546.81262495,0.0,1.0
2006-08-30,113.74,115.24,113.07,115.0,753700,18.5350488553563,18.7794885712261,18.4258657822678,18.740378216687,4625066.74079938,0.0,1.0
2006-08-31,114.82,115.59,113.31,114.45,854700,18.7110454507826,18.8365245049291,18.464976136807,18.650750320868,5244851.45729232,0.0,1.0
2006-09-01,115.51,116.49,113.9,115.3,638900,18.8234877200827,18.983188334451,18.5611224250491,18.7892661598609,3920598.56799353,0.0,1.0
2006-09-05,117.9,119.0,114.23,116.0,1543000,19.2129616673686,19.3922174590065,18.6148991625405,18.9033380272669,9468592.25295668,0.0,1.0
2006-09-06,114.6,117.83,113.88,117.82,1205100,18.675194292455,19.201554480628,18.5578632288375,19.1999248825222,7395074.86975896,0.0,1.0
2006-09-07,113.78,114.85,112.45,113.5,892800,18.5415672477795,18.7159342451,18.3248306997083,18.4959385008171,5478651.43450402,0.0,1.0
2006-09-08,113.75,114.99,113.58,114.3,525600,18.5366784534621,18.7387486185812,18.5089752856635,18.626306349281,3225335.11869995,0.0,1.0
2006-09-11,110.95,113.07,110.78,113.06,1292800,18.0803909838384,18.4258657822678,18.0526878160398,18.424236184162,7933244.37110978,0.0,1.0
2006-09-12,112.87,113.19,110.82,111.2,939300,18.3932738201518,18.4454209595374,18.059206208463,18.1211309364834,5763997.86338444,0.0,1.0
2006-09-13,114.54,115.0,112.48,113.85,1070400,18.6654167038202,18.740378216687,18.3297194940257,18.5529744345201,6568490.69835698,0.0,1.0
2006-09-14,112.61,114.65,112.1312,114.0,949400,18.350904269401,18.683342282984,18.2728791120954,18.5774184061071,5825976.33503375,0.0,1.0
2006-09-15,112.23,114.1871,111.6829,114.16,968800,18.2889795413807,18.6079081866666,18.1998242290124,18.6034919757999,5945024.09245911,0.0,1.0
2006-09-18,112.47,113.79,111.65,112.1,616800,18.3280898959199,18.5431968458853,18.1944628512443,18.2677947660053,3784982.30824605,0.0,1.0
2006-09-19,112.68,112.8,110.84,112.48,952600,18.3623114561416,18.3818666334112,18.0624654046746,18.3297194940257,5845613.07852659,0.0,1.0
2006-09-20,113.85,114.05,111.99,112.9,1121500,18.5529744345201,18.5855663966361,18.2498691868415,18.3981626144692,6882064.94600836,0.0,1.0
2006-09-21,112.67,114.89,112.4,113.97,885300,18.3606818580358,18.7224526375232,18.3166827091793,18.5725296117897,5432627.81694268,0.0,1.0
2006-09-22,111.5,112.67,110.4,112.67,1107500,18.1700188796574,18.3606818580358,17.9907630880195,18.3606818580358,6796154.19322714,0.0,1.0
2006-09-25,113.75,114.0199,110.91,112.46,822700,18.5366784534621,18.5806613063376,18.0738725914152,18.3264602978141,5048484.02236387,0.0,1.0
2006-09-26,118.12,118.56,114.0,114.0,1570800,19.2488128256962,19.3205151423514,18.5774184061071,18.5774184061071,9639186.46205077,0.0,1.0
2006-09-27,117.52,118.89,116.83,117.4,850100,19.1510369393483,19.3742918798427,19.0385946700482,19.1314817620787,5216623.63852135,0.0,1.0
2006-09-28,120.42,120.59,117.37,117.52,1497300,19.62362039003,19.6513235578285,19.1265929677613,19.1510369393483,9188155.00994943,0.0,1.0
2006-09-29,119.23,120.7,118.66,120.42,668500,19.4296982154399,19.6692491369923,19.3368111234094,19.62362039003,4102238.44530235,0.0,1.0
2006-10-02,119.61,120.95,118.82,119.15,517900,19.4916229434602,19.7099890896373,19.3628846931021,19.4166614305935,3178084.2046703,0.0,1.0
2006-10-03,119.67,121.5,118.99,119.53,1093000,19.501400532095,19.7996169854562,19.3905878609007,19.4785861586139,6707175.19927521,0.0,1.0
2006-10-04,121.53,121.86,118.7,119.67,975500,19.8045057797736,19.858282517265,19.3433295158326,19.501400532095,5986138.52414727,0.0,1.0
2006-10-05,129.79,130.4,121.19,121.45,2837100,21.1505538151635,21.2499592996172,19.7490994441765,19.7914689949272,17409814.0511104,0.0,1.0
2006-10-06,131.33,131.83,128.01,129.09,1971200,21.4015119234565,21.4829918287465,20.8604853523313,21.0364819477576,12096233.9915931,0.0,1.0
2006-10-09,134.65,136.54,130.61,131.34,1872600,21.9425384945817,22.2505325365777,21.284180859839,21.4031415215623,11491176.8327198,0.0,1.0
2006-10-10,133.44,137.88,132.73,134.8901,2095300,21.7453571237801,22.4688986827548,21.6296556582684,21.981665145102,12857771.450175,0.0,1.0
2006-10-11,131.91,132.3,130.38,131.5,1466700,21.4960286135929,21.559582939719,21.2467001034056,21.4292150912551,9000378.65029909,0.0,1.0
2006-10-12,135.9,136.04,132.15,132.5,1202000,22.1462382578066,22.1690526312878,21.535138968132,21.592174901835,7376051.77450026,0.0,1.0
2006-10-13,135.14,136.42,134.67,135.9,733000,22.0223888017659,22.2309773593081,21.9457976907933,22.1462382578066,4498041.55633002,0.0,1.0
2006-10-16,137.94,138.42,133.35,133.75,1227800,22.4786762713896,22.5568969804679,21.7306907408279,21.7958746650598,7534373.01891132,0.0,1.0
2006-10-17,136.5,137.35,134.58,136.4,911800,22.2440141441545,22.3825299831474,21.9311313078412,22.2277181630965,5595244.5989928,0.0,1.0
2006-10-18,137.83,139.2,136.03,137.6,1313800,22.4607506922258,22.6840056327202,22.167423033182,22.4232699357924,8062110.50028156,0.0,1.0
2006-10-19,137.29,137.83,135.53,137.83,825200,22.3727523945126,22.4607506922258,22.085943127892,22.4607506922258,5063825.22821766,0.0,1.0
2006-10-20,132.41,137.29,131.18,137.29,2193000,21.5775085188828,22.3727523945126,21.3770679518695,22.3727523945126,13457305.774941,0.0,1.0
2006-10-23,134.03,135.05,131.35,131.41,856900,21.8415034120222,22.0077224188137,21.4047711196681,21.4145487083029,5258351.71844366,0.0,1.0
2006-10-24,134.72,134.84,133.33,134.03,600200,21.9539456813223,21.9735008585919,21.7274315446163,21.8415034120222,3683116.70137693,0.0,1.0
2006-10-25,133.66,134.84,133.01,134.72,583200,21.7812082821077,21.9735008585919,21.6752844052307,21.9539456813223,3578796.50157117,0.0,1.0
2006-10-26,134.12,135.28,132.84,133.97,710500,21.8561697949744,22.0452031752471,21.6475812374321,21.8317258233874,4359970.70364595,0.0,1.0
2006-10-27,130.96,132.91,130.66,132.3,1086000,21.341216793542,21.6589884241727,21.292328850368,21.559582939719,6664219.82288458,0.0,1.0
2006-10-30,132.39,132.8,130.9,131.75,1293500,21.5742493226712,21.641062845009,21.3314392049072,21.4699550439001,7937539.90874883,0.0,1.0
2006-10-31,126.98,130.4,125.4,128.6,3500900,20.692636747434,21.2499592996172,20.4351602467178,20.9566316405734,21483211.0294076,0.0,1.0
2006-11-01,124.54,127.19,123.0,126.94,2070600,20.2950148096191,20.7268583076558,20.0440567013261,20.6861183550108,12706200.3363396,0.0,1.0
2006-11-02,122.63,123.9,120.05,123.9,2634100,19.9837615714115,20.190720530848,19.5633252601154,20.190720530848,16164108.135783,0.0,1.0
2006-11-03,121.02,122.85,119.39,121.85,1507000,19.7213962763779,20.0196127297391,19.4557717851327,19.8566529191592,9247678.88866214,0.0,1.0
2006-11-06,122.05,123.19,119.53,121.73,1260000,19.8892448812752,20.0750190653362,19.4785861586139,19.8370977418896,7731967.75030808,0.0,1.0
2006-11-07,120.19,122.0,120.0,122.0,1059800,19.5861396335966,19.8810968907462,19.5551772695864,19.8810968907462,6503443.98553692,0.0,1.0
2006-11-08,120.59,121.31,118.17,120.02,1558200,19.6513235578285,19.7686546214461,19.2569608162252,19.558436465798,9561866.7845477,0.0,1.0
2006-11-09,118.77,120.89,118.51,120.8,1164800,19.3547367025731,19.7002115010025,19.3123671518224,19.6855451180503,7147774.63139595,0.0,1.0
2006-11-10,119.44,120.39,118.52,118.52,881500,19.4639197756617,19.6187315957126,19.3139967499282,19.3139967499282,5409309.1840449,0.0,1.0
2006-11-13,118.94,120.62,118.39,119.3,915600,19.3824398703717,19.6562123521459,19.2928119745528,19.4411054021805,5618563.23189056,0.0,1.0
2006-11-14,121.34,121.83,119.0,119.3,1497300,19.8322089475722,19.9122961602334,19.4497516462922,19.4987846336358,9160975.58674829,0.36,1.0
2006-11-15,122.97,123.56,121.45,121.61,1343800,20.0986215121391,20.1950530539148,19.8501877095982,19.8763386361814,8221811.92377769,0.0,1.0
2006-11-16,122.97,123.94,122.2706,123.25,757300,20.0986215121391,20.25716150455,19.984309274312,20.1443856336598,4633411.34832329,0.0,1.0
2006-11-17,121.6,122.94,120.5,122.78,802400,19.87470420327,20.0937182134047,19.6949165830101,20.0675672868215,4909348.03366515,0.0,1.0
2006-11-20,120.79,122.35,120.68,121.61,875300,19.7423151374423,19.997286671629,19.7243363754163,19.8763386361814,5355374.29445053,0.0,1.0
2006-11-21,121.83,122.7,120.0,120.02,757400,19.9122961602334,20.0544918235298,19.6131949374375,19.6164638032604,4634023.1813285,0.0,1.0
2006-11-22,123.87,124.53,122.0,122.08,770100,20.2457204741699,20.3535930463258,19.9400815197281,19.9531569830197,4711725.97298794,0.0,1.0
2006-11-24,124.15,124.77,122.63,123.25,213000,20.2914845956905,20.3928194362006,20.0430507931497,20.1443856336598,1303204.30106017,0.0,1.0
2006-11-27,120.85,124.81,120.42,123.65,957000,19.752121734911,20.3993571678464,19.6818411197185,20.2097629501179,5855241.85969286,0.0,1.0
2006-11-28,118.23,120.26,118.2,120.1,1227700,19.3239003121103,19.6556901931353,19.3189970133759,19.629539266552,7511473.80474913,0.0,1.0
2006-11-29,119.99,120.27,119.01,119.3,939100,19.611560504526,19.6573246260467,19.4513860792036,19.4987846336358,5745723.7517634,0.0,1.0
2006-11-30,119.92,120.97,118.15,120.0,1205700,19.6001194741459,19.7717349298484,19.3108248488187,19.6131949374375,7376870.54360676,0.0,1.0
2006-12-01,118.63,120.29,117.55,119.82,1001900,19.3892776285684,19.6605934918696,19.2127588741315,19.5837751450313,6129954.87902432,0.0,1.0
2006-12-04,122.18,122.22,118.63,118.63,943800,19.9695013121343,19.9760390437801,19.3892776285684,19.3892776285684,5774479.90300743,0.0,1.0
2006-12-05,123.23,123.32,120.78,122.13,911200,20.1411167678369,20.1558266640399,19.7406807045308,19.961329147577,5575022.34331465,0.0,1.0
2006-12-06,123.24,123.56,122.05,122.55,525100,20.1427512007483,20.1950530539148,19.9482536842854,20.029975329858,3212735.11026616,0.0,1.0
2006-12-07,122.8,124.27,122.42,123.49,574100,20.0708361526444,20.311097790628,20.0087277020091,20.1836120235346,3512533.28281052,0.0,1.0
2006-12-08,122.7,123.47,121.5,122.2,498900,20.0544918235298,20.1803431577117,19.8583598741555,19.9727701779572,3052434.86290572,0.0,1.0
2006-12-11,121.55,122.18,121.0,122.13,587100,19.8665320387127,19.9695013121343,19.7766382285828,19.961329147577,3592071.57348556,0.0,1.0
2006-12-12,120.74,121.91,119.4,121.73,814500,19.734142972885,19.925371623525,19.5151289627503,19.8959518311189,4983379.82729345,0.0,1.0
2006-12-13,121.22,121.92,121.01,121.63,719800,19.8125957526348,19.9270060564365,19.7782726614943,19.8796075020044,4403973.97137608,0.0,1.0
2006-12-14,123.25,123.6,121.4,121.7,698800,20.1443856336598,20.2015907855606,19.8420155450409,19.8910485323845,4275489.04028564,0.0,1.0
2006-12-15,120.48,123.15,120.48,123.01,797700,19.6916477171872,20.1280413045452,19.6916477171872,20.1051592437849,4880591.88242111,0.0,1.0
2006-12-18,120.0,121.6,120.0,120.99,611500,19.6131949374375,19.87470420327,19.6131949374375,19.7750037956714,3741358.82675254,0.0,1.0
2006-12-19,119.39,120.02,117.88,119.78,951800,19.5134945298389,19.6164638032604,19.2666951602094,19.5772374133855,5823426.54342283,0.0,1.0
2006-12-20,120.0,121.18,119.18,119.4,687900,19.6131949374375,19.806058020989,19.4791714386983,19.5151289627503,4208799.24271966,0.0,1.0
2006-12-21,119.27,121.29,118.95,118.95,387800,19.4938813349014,19.8240367830149,19.4415794817349,19.4415794817349,2372688.39413677,0.0,1.0
2006-12-22,118.23,119.34,117.84,118.92,441700,19.3239003121103,19.5053223652816,19.2601574285636,19.4366761830006,2702466.38393556,0.0,1.0
2006-12-26,118.76,119.29,117.9,118.0,344500,19.4105252564173,19.4971502007243,19.2699640260323,19.2863083551469,2107764.70288839,0.0,1.0
2006-12-27,120.17,120.47,119.34,119.49,723700,19.6409802969322,19.6900132842758,19.5053223652816,19.5298388589534,4427835.4585786,0.0,1.0
2006-12-28,119.23,120.3,119.15,119.7,281400,19.4873436032556,19.6622279247811,19.474268139964,19.5641619500939,1721698.07661188,0.0,1.0
2006-12-29,118.18,119.56,117.92,118.98,323000,19.315728147553,19.5412798893336,19.2732328918552,19.4464827804693,1976220.60677199,0.0,1.0
2007-01-03,117.91,119.49,117.51,119.23,818500,19.2715984589438,19.5298388589534,19.2062211424857,19.4873436032556,5007853.14750115,0.0,1.0
2007-01-04,118.04,118.08,116.5,117.8,891600,19.2928460867927,19.2993838184385,19.0411434184289,19.2536196969178,5455103.07429691,0.0,1.0
2007-01-05,116.06,117.58,115.41,117.58,755300,18.969228370325,19.2176621728658,18.8629902310805,19.2176621728658,4621174.68821944,0.0,1.0
2007-01-08,116.0,116.97,115.37,116.58,1014400,18.9594217728562,19.1179617652672,18.8564524994347,19.0542188817205,6206434.0046734,0.0,1.0
2007-01-09,117.26,117.57,115.66,116.0,785800,19.1653603196993,19.2160277399544,18.9038510538668,18.9594217728562,4807783.75480319,0.0,1.0
2007-01-10,114.3,116.5,112.64,116.5,1692200,18.6815681779092,19.0411434184289,18.410252314608,19.0411434184289,10353438.1138686,0.0,1.0
2007-01-11,115.88,116.23,114.51,114.73,794800,18.9398085779188,18.9970137298197,18.7158912690497,18.7518487931017,4862848.72527052,0.0,1.0
2007-01-12,116.75,117.75,115.67,115.89,747100,19.0820042412152,19.2454475323605,18.9054854867783,18.9414430108303,4571004.38179367,0.0,1.0
2007-01-16,118.72,118.72,116.25,116.5,669500,19.4039875247715,19.4039875247715,19.0002825956426,19.0411434184289,4096221.96976423,0.0,1.0
2007-01-17,120.05,120.8,118.49,118.72,1264600,19.6213671019948,19.7439495703537,19.3663955678081,19.4039875247715,7737240.18366517,0.0,1.0
2007-01-18,119.75,121.38,119.34,120.1,736300,19.5723341146512,19.838746679218,19.5053223652816,19.629539266552,4504926.41723285,0.0,1.0
2007-01-19,120.74,121.23,119.91,120.0,711800,19.734142972885,19.8142301855462,19.5984850412344,19.6131949374375,4355027.33096069,0.0,1.0
2007-01-22,118.32,120.87,117.85,120.57,1016000,19.3386102083134,19.7553906007339,19.2617918614751,19.7063576133903,6216223.33275646,0.0,1.0
2007-01-23,121.04,122.27,118.22,118.25,860800,19.7831759602286,19.9842112083373,19.3222658791988,19.3271691779332,5266658.50869761,0.0,1.0
2007-01-24,122.28,122.52,120.39,121.1,729800,19.9858456412488,20.0250720311237,19.6769378209842,19.7929825576973,4465157.27189535,0.0,1.0
2007-01-25,121.6,122.9,121.07,121.85,1399900,19.87470420327,20.0871804817589,19.788079258963,19.9155650260563,8565050.23969073,0.0,1.0
2007-01-26,125.07,125.75,121.4,122.25,1465800,20.4418524235442,20.552993861523,19.8420155450409,19.9809423425144,8968248.19011264,0.0,1.0
2007-01-29,127.25,129.0,126.39,127.42,2286200,20.798158798241,21.0841845577453,20.657597567856,20.8259441577357,13987726.1647124,0.0,1.0
2007-01-30,129.96,130.3,127.25,128.5,1468500,21.2410901172448,21.2966608362342,20.798158798241,21.0024629121726,8984767.68125283,0.0,1.0
2007-01-31,134.56,135.0,129.86,130.0,1563900,21.9929292565132,22.0648443046172,21.2247457881303,21.2476278488906,9568456.36820656,0.0,1.0
2007-02-01,136.72,137.02,133.74,134.63,1484100,22.3459667653871,22.3949997527307,21.8589057577741,22.0043702868934,9080213.63006288,0.0,1.0
2007-02-02,139.34,139.63,136.24,137.0,1812900,22.7741881881878,22.82158674262,22.2675139856374,22.3917308869078,11091920.551136,0.0,1.0
2007-02-05,139.66,140.0,138.4,139.34,841600,22.8264900413543,22.8820607603437,22.6205514945112,22.7741881881878,5149186.57170064,0.0,1.0
2007-02-06,139.46,139.95,138.46,139.66,957600,22.7938013831253,22.8738885957865,22.63035809198,22.8264900413543,5858912.857724,0.0,1.0
2007-02-07,140.06,140.09,138.98,140.0,733900,22.8918673578125,22.8967706565468,22.7153486033755,22.8820607603437,4490242.42510823,0.0,1.0
2007-02-08,138.04,140.0,137.84,140.0,1129400,22.5617119096989,22.8820607603437,22.5290232514699,22.8820607603437,6910041.96064485,0.0,1.0
2007-02-09,135.5,138.79,135.21,138.6,996200,22.1465659501898,22.6842943780579,22.0991673957577,22.6532401527403,6095080.39772835,0.0,1.0
2007-02-12,137.35,137.7,135.69,136.08,665100,22.4489360388087,22.5061411907095,22.1776201755074,22.2413630590541,4069301.31753575,0.0,1.0
2007-02-13,138.33,138.94,136.92,137.95,599000,22.6091104641311,22.7088108717297,22.3786554236162,22.5470020134958,3664879.70110347,0.0,1.0
2007-02-14,144.72,146.8,138.58,139.25,1943300,23.7123526793619,24.0531604016745,22.7063144990739,22.8160939096265,11860247.6862101,0.36,1.0
2007-02-15,143.41,145.56,142.33,144.47,1199100,23.4977093542516,23.8499865672189,23.3207514984355,23.6713902127378,7318284.87651651,0.0,1.0
2007-02-16,144.45,144.65,142.42,143.41,696900,23.6681132154079,23.7008831887072,23.3354979864202,23.4977093542516,4253283.90496568,0.0,1.0
2007-02-20,143.54,144.38,142.13,144.25,683400,23.5190098368962,23.6566437247531,23.2879815251362,23.6353432421086,4170891.40573044,0.0,1.0
2007-02-21,145.69,145.95,142.36,142.6,766100,23.8712870498635,23.9138880151525,23.3256669944304,23.3649909623895,4675621.75289741,0.0,1.0
2007-02-22,144.24,146.57,143.54,146.4,801500,23.6337047434436,24.0154749323803,23.5190098368962,23.9876204550759,4891673.19533649,0.0,1.0
2007-02-23,144.65,145.24,143.73,144.0,531800,23.7008831887072,23.7975546099401,23.5501413115305,23.5943807754845,3245654.15505919,0.0,1.0
2007-02-26,142.85,145.74,142.74,145.3,636100,23.4059534290136,23.8794795431883,23.387929943699,23.8073856019299,3882212.50100255,0.0,1.0
2007-02-27,136.15,142.13,134.0,139.62,1677700,22.3081593234876,23.2879815251362,21.9558821105203,22.8767183602302,10239251.553108,0.0,1.0
2007-02-28,134.6,136.83,133.02,136.15,1372300,22.0541920304182,22.4195772327052,21.7953092413538,22.3081593234876,8375350.12596412,0.0,1.0
2007-03-01,136.1,137.25,131.86,133.82,1499400,22.2999668301628,22.4883941766337,21.605243396218,21.9263891345509,9151060.24839366,0.0,1.0
2007-03-02,133.82,135.75,133.5,135.0,1145300,21.9263891345509,22.242619376889,21.8739571772721,22.1197319770167,6989935.50919387,0.0,1.0
2007-03-05,133.65,135.95,133.0,133.82,1466800,21.8985346572466,22.2753893501883,21.7920322440239,21.9263891345509,8952097.62061078,0.0,1.0
2007-03-06,134.22,136.49,133.9,135.75,857200,21.9919290811495,22.3638682780964,21.9394971238707,22.242619376889,5231618.54403298,0.0,1.0
2007-03-07,134.6,136.42,134.07,134.22,806100,22.0541920304182,22.3523987874416,21.9673516011751,21.9919290811495,4919747.67655737,0.0,1.0
2007-03-08,137.2,138.38,136.26,138.0,871600,22.4802016833088,22.6735445257746,22.3261828088022,22.611281576506,5319503.87655058,0.0,1.0
2007-03-09,139.94,141.01,138.05,138.28,1129900,22.929150317509,23.1044696746602,22.6194740698308,22.657159539125,6895947.02858478,0.0,1.0
2007-03-12,138.06,139.74,137.8,139.0,770600,22.6211125684958,22.8963803442098,22.5785116032067,22.7751314430024,4703085.91930916,0.0,1.0
2007-03-13,134.41,138.55,133.49,137.25,1448700,22.0230605557838,22.701399003079,21.8723186786071,22.4883941766337,8841630.64015468,0.0,1.0
2007-03-14,136.43,136.68,133.7,134.986,1062800,22.3540372861066,22.3949997527307,21.9067271505714,22.1174380788858,6486425.79164519,0.0,1.0
2007-03-15,136.3,137.48,136.13,136.44,514800,22.3327368034621,22.5260796459278,22.3048823261577,22.3556757847716,3141900.6375037,0.0,1.0
2007-03-16,138.47,138.82,135.95,136.5701,1051100,22.6882910137593,22.7456384670331,22.2753893501883,22.3769926524028,6415018.95897465,0.0,1.0
2007-03-19,142.27,142.86,138.92,139.0,1016400,23.3109205064457,23.4075919276786,22.7620234536827,22.7751314430024,6203239.72019963,0.0,1.0
2007-03-20,143.82,144.34,141.37,142.13,796200,23.5648877995152,23.6500897300933,23.1634556265989,23.2879815251362,4859326.51045153,0.0,1.0
2007-03-21,146.98,147.3,143.07,143.82,1006000,24.0826533776438,24.1350853349227,23.4420003996428,23.5648877995152,6139766.98004805,0.0,1.0
2007-03-22,148.01,148.72,146.55,147.08,866700,24.2514187401352,24.3677521453476,24.0121979350504,24.0990383642935,5289598.45090221,0.0,1.0
2007-03-23,150.19,151.94,147.77,148.25,1149600,24.6086114490973,24.8953487154661,24.212094772176,24.2907427080943,7016179.04598731,0.0,1.0
2007-03-26,148.74,150.39,147.97,150.0,935800,24.3710291426775,24.6413814223966,24.2448647454753,24.577479974463,5711325.98402481,0.0,1.0
2007-03-27,145.87,148.6,145.42,148.25,1332100,23.9007800258328,24.348090161368,23.8270475859094,24.2907427080943,8130003.57268588,0.0,1.0
2007-03-28,143.43,145.87,143.09,145.87,1109100,23.5009863515815,23.9007800258328,23.4452773969728,23.9007800258328,6769001.5482816,0.0,1.0
2007-03-29,144.92,145.89,143.65,144.3301,707100,23.7451226526612,23.9040570231627,23.5370333222108,23.648467616415,4315536.01549898,0.0,1.0
2007-03-30,144.72,146.91,143.87,145.1,651200,23.7123526793619,24.0711838869891,23.57308029284,23.7746156286306,3974370.03718418,0.0,1.0
2007-04-02,145.27,146.11,144.05,144.72,600600,23.802470105935,23.940103993792,23.6025732688093,23.7123526793619,3665550.74375432,0.0,1.0
2007-04-03,146.57,147.2,145.3442,146.07,440700,24.0154749323803,24.118700348273,23.814627766029,23.9335499991321,2689657.36392363,0.0,1.0
2007-04-04,145.25,146.65,144.74,146.65,610800,23.799193108605,24.0285829217,23.7156296766919,24.0285829217,3727802.85428762,0.0,1.0
2007-04-05,147.7,148.14,145.73,146.05,540500,24.2006252815213,24.2727192227797,23.8778410445233,23.9302730018022,3298751.54345523,0.0,1.0
2007-04-09,147.48,148.89,147.33,148.03,459900,24.164578310892,24.395606622652,24.1400008309176,24.2546957374651,2806837.80728042,0.0,1.0
2007-04-10,73.45,73.92,72.8,73.32,1150900,24.0695453883241,24.2235642628308,23.8565405618788,24.0269444230351,3512056.56925313,0.0,2.0
2007-04-11,73.44,73.91,72.73,73.19,1381100,24.0662683909942,24.2202872655008,23.8336015805693,23.984343457746,4214528.91458466,0.0,1.0
2007-04-12,73.33,73.63,72.63,73.39,1190200,24.030221420365,24.1285313402628,23.80083160727,24.0498834043446,3631983.42925108,0.0,1.0
2007-04-13,73.67,74.1,73.16,73.42,801300,24.1416393295825,24.2825502147695,23.9745124657562,24.0597143963343,2445226.2828591,0.0,1.0
2007-04-16,74.96,74.96,74.09,74.68,975700,24.5643719851433,24.5643719851433,24.2792732174395,24.4726160599053,2977420.79643781,0.0,1.0
2007-04-17,75.19,75.55,74.58,74.96,1124700,24.6397429237317,24.7577148276091,24.439846086606,24.5643719851433,3432105.32925448,0.0,1.0
2007-04-18,74.2,75.0,73.92,74.86,948200,24.3153201880688,24.577479974463,24.2235642628308,24.531602011844,2893502.51017969,0.0,1.0
2007-04-19,73.81,74.7,73.29,74.07,877100,24.1875172922015,24.4791700545652,24.0171134310453,24.2727192227797,2676535.59552691,0.0,1.0
2007-04-20,77.42,77.56,75.0,75.0,2678200,25.3705133283057,25.4163912909247,24.577479974463,24.577479974463,8172725.60932637,0.0,1.0
2007-04-23,84.76,88.19,77.39,83.2,8235800,27.7758293684732,28.8998394526386,25.3606823363159,27.2646177850043,25132153.5259839,0.0,1.0
2007-04-24,85.55,91.45,85.52,86.63,7371400,28.0347121575375,29.9681405821953,28.0248811655477,28.3886278691698,22494372.920838,0.0,1.0
2007-04-25,84.35,86.49,83.93,86.05,3147300,27.6414724779461,28.3427499065508,27.5038385900891,28.1985620240339,9604218.99418746,0.0,1.0
2007-04-26,85.99,87.71,84.96,85.1,2463200,28.1789000400543,28.742543580802,27.8413693150717,27.8872472776907,7516637.18949023,0.0,1.0
2007-04-27,96.14,107.23,92.4,92.84,15609600,31.5050523299317,35.1392423688223,30.2794553285385,30.4236432110553,47633850.2245317,0.0,1.0
2007-04-30,92.16,96.14,92.0,95.31,4954100,30.2008073926202,31.5050523299317,30.1483754353413,31.2330615515476,15117802.9800477,0.0,1.0
2007-05-01,91.91,92.8,90.87,92.09,2952800,30.118882459372,30.4105352217356,29.7780747370594,30.1778684113107,9010687.84228918,0.0,1.0
2007-05-02,91.39,92.47,91.04,91.84,2625400,29.9484785982157,30.3023943098479,29.8337836916682,30.0959434780625,8011602.49971079,0.0,1.0
2007-05-03,90.95,92.18,90.79,91.84,2238500,29.8042907156988,30.20736138728,29.75185875842,30.0959434780625,6830948.50141031,0.0,1.0
2007-05-04,90.27,91.873,90.03,91.82,1730300,29.5814548972637,30.1067575692512,29.5028069613454,30.0893894834026,5280138.5713604,0.0,1.0
2007-05-07,89.2,90.42,88.68,90.4,1925500,29.2308161829614,29.6306098572126,29.0604123218051,29.6240558625528,5875805.8250907,0.0,1.0
2007-05-08,88.67,89.32,87.37,89.01,2798500,29.0571353244752,29.2701401509205,28.6311256715845,29.1685532336927,8539829.96703002,0.0,1.0
2007-05-09,90.3,90.9,88.67,88.68,2505000,29.5912858892535,29.7879057290492,29.0571353244752,29.0604123218051,7644192.98460255,0.0,1.0
2007-05-10,89.18,90.18,88.9,89.38,1746900,29.2242621883015,29.5519619212943,29.1325062630635,29.2898021349001,5330794.70051984,0.0,1.0
2007-05-11,91.62,91.78,89.51,89.8,2291600,30.023849536804,30.0762814940829,29.3324031001891,29.4274360227571,6992987.08323961,0.0,1.0
2007-05-14,89.9,92.16,89.66,91.13,1658300,29.4602059960564,30.2008073926202,29.3815580601381,29.8632766676375,5060425.24006642,0.0,1.0
2007-05-15,88.4,91.25,87.92,90.49,1713100,28.9686563965671,29.9026006355967,28.8113605247305,29.6535488385221,5227651.4977735,0.0,1.0
2007-05-16,88.96,90.7,87.85,90.7,1591500,29.2111541989818,29.7825054614169,28.8466714970835,29.7825054614169,4846773.22352894,0.18,1.0
2007-05-17,88.63,89.03,88.11,88.81,1328300,29.1027944767958,29.234139594597,28.9320458236543,29.1618997798064,4045220.78090701,0.0,1.0
2007-05-18,87.42,89.9,87.1,88.96,1372400,28.7054754954473,29.5198152258146,28.6003994012063,29.2111541989818,4179523.4508144,0.0,1.0
2007-05-21,87.84,89.0,87.49,87.5,1646200,28.8433878691385,29.2242887107619,28.7284608910625,28.7317445190075,5013357.26080637,0.0,1.0
2007-05-22,87.56,88.55,87.4,87.85,1315700,28.7514462866777,29.0765254532356,28.6989082395572,28.8466714970835,4006848.58950488,0.0,1.0
2007-05-23,87.49,88.69,87.0,87.72,1140600,28.7284608910625,29.122496244466,28.567563121756,28.8039843337981,3473596.94549614,0.0,1.0
2007-05-24,86.1,88.5,85.98,87.99,1591000,28.2720366067034,29.0601073135104,28.232633071363,28.8926422883139,4845250.51752092,0.0,1.0
2007-05-25,87.74,88.35,86.1,86.11,1106400,28.8105515896882,29.010852894335,28.2720366067034,28.2753202346484,3369443.85454755,0.0,1.0
2007-05-29,88.4,89.89,87.9,87.9,1377000,29.0272710340601,29.5165315978695,28.8630896368087,28.8630896368087,4193532.3460882,0.0,1.0
2007-05-30,89.97,89.97,87.22,87.31,1312800,29.5428006214298,29.5428006214298,28.6398029365467,28.6693555880519,3998016.89465837,0.0,1.0
2007-05-31,94.23,95.47,91.52,93.3,3133800,30.9416261260123,31.348795991196,30.0517629529093,30.6362487271246,9543712.17586868,0.0,1.0
2007-06-01,94.08,94.59,92.62,94.204,1858000,30.8923717068369,31.0598367320334,30.4129620268626,30.9330886933552,5658375.52580381,0.0,1.0
2007-06-04,94.61,95.0,93.2,94.09,1419700,31.0664039879234,31.1944654777796,30.6034124476743,30.8956553347819,4323571.43917313,0.0,1.0
2007-06-05,100.92,101.89,94.52,94.85,4722900,33.138373221237,33.4568851319048,31.0368513364182,31.1452110586041,14383176.4105591,0.0,1.0
2007-06-06,95.45,100.35,94.76,100.11,3399700,31.3422287353059,32.9512064283703,31.1156584070989,32.8723993576896,10353487.2309339,0.0,1.0
2007-06-07,93.4,96.61,92.73,95.02,2568100,30.6690850065749,31.7231295769293,30.4490819342579,31.2010327336696,7820922.59839438,0.0,1.0
2007-06-08,93.8,94.21,91.5,93.02,1685200,30.800430124376,30.9350588701222,30.0451956970193,30.5443071446637,5132128.32943197,0.0,1.0
2007-06-11,95.58,95.91,93.18,93.5,1649500,31.3849158985913,31.4932756207772,30.5968451917842,30.7019212860252,5023407.12045931,0.0,1.0
2007-06-12,95.35,97.3,95.35,95.95,876100,31.3093924558556,31.9496999051363,31.3093924558556,31.5064101325574,2668085.46725335,0.0,1.0
2007-06-13,96.6,96.71,94.31,96.31,879000,31.7198459489843,31.7559658563796,30.9678951495725,31.6246207385784,2676917.16209987,0.0,1.0
2007-06-14,97.57,98.79,96.4,96.618,1301100,32.0383578596521,32.4389604689457,31.6541733900837,31.7257564792853,3962385.5740707,0.0,1.0
2007-06-15,97.49,99.2,97.28,98.72,1197700,32.0120888360919,32.5735892146919,31.9431326492463,32.4159750733305,3647489.97161207,0.0,1.0
2007-06-18,96.52,98.58,96.5,97.76,917400,31.693576925424,32.3700042821001,31.687009669534,32.1007467906077,2793860.98351584,0.0,1.0
2007-06-19,101.17,101.26,96.53,96.53,1934600,33.2204639198627,33.250016571368,31.6968605533691,31.6968605533691,5891654.08623255,0.0,1.0
2007-06-20,104.0,107.0,101.26,101.4,4273000,34.1497306283061,35.1348190118149,33.250016571368,33.2959873625984,13013045.5445423,0.0,1.0
2007-06-21,103.07,104.01,101.3,104.01,1938100,33.8443532294183,34.1530142562511,33.2631510831481,34.1530142562511,5902313.02828869,0.0,1.0
2007-06-22,102.14,105.64,101.79,103.3,1978000,33.5389758305306,34.6882456112909,33.4240488524546,33.919876672154,6023824.96772871,0.0,1.0
2007-06-25,100.17,103.36,99.5,102.53,1700800,32.8921011253598,33.9395784398242,32.6720980530428,33.6670373203867,5179636.7568822,0.0,1.0
2007-06-26,98.47,101.85,98.4,101.1,1622100,32.3338843747048,33.4437506201247,32.3108989790896,33.1974785242475,4939962.83121979,0.0,1.0
2007-06-27,101.35,101.87,98.0,99.95,1884300,33.2795692228733,33.4503178760148,32.1795538612884,32.8198613105691,5738469.86182568,0.0,1.0
2007-06-28,102.97,105.0,100.8,100.92,2089100,33.811516949968,34.478093422809,33.0989696858966,33.138373221237,6362170.24271085,0.0,1.0
2007-06-29,101.21,102.98,100.0,102.75,1683400,33.2335984316428,33.8148005779131,32.8362794502943,33.7392771351774,5126646.5878031,0.0,1.0
2007-07-02,105.08,105.32,101.94,102.21,1613300,34.5043624463692,34.5831695170499,33.47330327163,33.5619612261458,4913163.20547864,0.0,1.0
2007-07-03,106.5,108.0,105.77,106.71,935500,34.9706376145634,35.4631818063178,34.7309327745763,35.039593801409,2848982.94100617,0.0,1.0
2007-07-05,105.27,107.0,104.775,107.0,1117300,34.5667513773248,35.1348190118149,34.4042117940458,35.1348190118149,3402638.84552239,0.0,1.0
2007-07-06,106.49,107.43,104.76,105.0,671700,34.9673539866184,35.2760150134512,34.3992863521283,34.478093422809,2045603.25117461,0.0,1.0
2007-07-09,117.64,120.18,109.34,109.34,4902300,38.6285991453262,39.4626406433637,35.9031879509518,35.9031879509518,14929523.3262368,0.0,1.0
2007-07-10,111.64,117.0,110.89,115.51,3685200,36.6584223783085,38.4184469568443,36.4121502824313,37.9291863930349,11222952.3615136,0.0,1.0
2007-07-11,114.35,116.25,112.01,112.21,2488800,37.5482855514115,38.1721748609671,36.7799166122746,36.8455891711752,7579421.42552236,0.0,1.0
2007-07-12,115.44,116.19,114.0,116.0,1861400,37.9062009974197,38.1524730932969,37.4333585733355,38.0900841623414,5668729.92665836,0.0,1.0
2007-07-13,118.65,120.0,115.51,115.76,2462400,38.9602455677742,39.4035353403531,37.9291863930349,38.0112770916607,7499022.54829887,0.0,1.0
2007-07-16,117.96,120.85,117.24,119.0,2324700,38.7336752395671,39.6826437156806,38.497254027525,39.0751725458502,7079669.31369007,0.0,1.0
2007-07-17,119.2,120.86,116.8,119.55,2793800,39.1408451047508,39.6859273436257,38.3527743979437,39.2557720828268,8508272.0904148,0.0,1.0
2007-07-18,118.5,120.21,117.0,118.13,2037200,38.9109911485987,39.4724915271988,38.4184469568443,38.7894969146326,6204113.35907833,0.0,1.0
2007-07-19,119.37,120.28,117.36,119.45,1539500,39.1966667798163,39.495476922814,38.5366575628654,39.2229358033765,4688411.79869482,0.0,1.0
2007-07-20,116.07,118.67,115.27,116.0,2859300,38.1130695579566,38.9668128236642,37.8503793223542,38.0900841623414,8707746.57746547,0.0,1.0
2007-07-23,114.69,118.0,114.06,116.99,1941400,37.6599289015425,38.7468097513473,37.4530603410057,38.4151633288993,5912362.88794162,0.0,1.0
2007-07-24,111.84,114.39,111.07,114.25,2054500,36.7240949372091,37.5614200631916,36.4712555854419,37.5154492719612,6256798.98695584,0.0,1.0
2007-07-25,109.81,113.19,107.0,113.19,2724400,36.0575184643682,37.1673847097881,35.1348190118149,37.1673847097881,8296920.49650156,0.0,1.0
2007-07-26,116.15,123.5,112.71,117.02,7614400,38.1393385815168,40.5528051211134,37.0097705684267,38.4250142127344,23188985.2549411,0.0,1.0
2007-07-27,116.62,120.77,115.57,117.0,3454600,38.2936690949332,39.6563746921204,37.9488881607051,38.4184469568443,10520680.3506146,0.0,1.0
2007-07-30,119.59,120.23,116.0,116.72,2123100,39.2689065946069,39.4790587830888,38.0900841623414,38.3265053743835,6465714.25125624,0.0,1.0
2007-07-31,118.7,122.61,118.7,121.01,2796900,38.9766637074993,40.2605622340058,38.9766637074993,39.7351817628011,8517712.86766453,0.0,1.0
2007-08-01,120.06,126.69,116.61,117.91,2680400,39.4232371080233,41.6002824355778,38.2903854669882,38.717257099842,8162922.36779578,0.0,1.0
2007-08-02,125.03,125.22,119.36,121.43,2823000,41.0552001967029,41.1175891276585,39.1933831518713,39.8730941364924,8597198.12128321,0.0,1.0
2007-08-03,119.85,125.99,119.85,123.75,2290900,39.3542809211777,41.3704284794258,39.3542809211777,40.6348958197392,6976734.38754788,0.0,1.0
2007-08-06,124.82,125.73,118.15,119.95,2575000,40.9862440098573,41.285054152855,38.7960641705227,39.387117200628,7841935.94130508,0.0,1.0
2007-08-07,124.69,125.99,122.8,124.08,2390000,40.9435568465719,41.3704284794258,40.3229511649614,40.7432555419251,7278534.71833753,0.0,1.0
2007-08-08,119.23,126.0,116.51,125.37,3112100,39.1506959885859,41.3737121073708,38.2575491875379,41.1668435468339,9477626.73512059,0.0,1.0
2007-08-09,108.76,118.39,108.76,118.38,4406100,35.7127375301401,38.8748712412034,35.7127375301401,38.8715876132584,13418389.8838774,0.0,1.0
2007-08-10,114.05,116.72,102.5,106.8,4373000,37.4497767130606,38.3265053743835,33.6571864365516,35.0691464529143,13317586.7461465,0.0,1.0
2007-08-13,118.95,120.99,115.32,117.04,2922700,39.0587544061251,39.7286145069111,37.8667974620794,38.4315814686244,8900825.69928245,0.0,1.0
2007-08-14,112.02,120.122,111.66,119.65,2959800,36.7832002402197,39.4435956012825,36.6649896341986,39.2886083622771,9013810.48507757,0.0,1.0
2007-08-15,108.04,115.28,107.15,111.17,1822300,35.5584070167237,37.9412547286922,35.2654878919099,36.5885607927543,5536842.2974461,0.25,1.0
2007-08-16,105.25,107.8,96.0,106.0,4692300,34.6401549288242,35.4794175898076,31.5957707664335,34.886996887937,14256996.7142108,0.0,1.0
2007-08-17,106.11,114.75,104.84,109.75,3949100,34.9232003752735,37.7668197442525,34.5052146578426,36.1212066835008,11998871.7098416,0.0,1.0
2007-08-20,107.69,108.99,104.58,106.84,1623800,35.4432141024711,35.8710734982665,34.4196427786835,35.1634598821433,4933723.60346429,0.0,1.0
2007-08-21,110.87,112.9,106.5,107.14,2085000,36.4898240091092,37.1579429117744,35.0515581940122,35.2621966657884,6335025.07280641,0.0,1.0
2007-08-22,115.82,116.33,112.0,112.26,1612100,38.1189809392534,38.2868334714501,36.8617325608391,36.9473044399982,4898174.54190466,0.0,1.0
2007-08-23,112.59,116.8,112.18,116.59,1592800,37.0559149020078,38.4415210991607,36.9209746310261,38.3724053506092,4839533.78223791,0.0,1.0
2007-08-24,116.49,116.95,112.01,113.48,928400,38.3394930893941,38.4908894909833,36.8650237869606,37.3488340268216,2820833.22666354,0.0,1.0
2007-08-27,115.03,118.0,114.75,116.25,885800,37.8589740756546,38.8364682337412,37.7668197442525,38.2605036624781,2691398.18201051,0.0,1.0
2007-08-28,109.31,115.51,109.18,115.5,1541100,35.9763927341546,38.0169529294868,35.9336067945751,38.0136617033653,4682449.46748296,0.0,1.0
2007-08-29,111.66,111.79,108.08,110.25,1530600,36.7498308727079,36.7926168122875,35.5715719212097,36.285767989576,4650546.46351919,0.0,1.0
2007-08-30,111.58,113.0,109.61,109.93,960100,36.7235010637359,37.1908551729894,36.0751295177997,36.1804487536878,2917149.91482083,0.0,1.0
2007-08-31,118.42,119.87,113.05,113.05,2244400,38.9746997308443,39.4519275184623,37.2073113035969,37.2073113035969,6819343.05678979,0.0,1.0
2007-09-04,121.37,122.64,116.25,118.69,2102400,39.9456114366878,40.3635971541188,38.2605036624781,39.0635628361249,6387892.90794639,0.0,1.0
2007-09-05,118.02,120.39,116.62,119.49,1543300,38.8430506859842,39.6230712767805,38.3822790289737,39.3268609258452,4689133.90640869,0.0,1.0
2007-09-06,118.4,119.19,116.61,117.94,1177600,38.9681172786013,39.2281241422001,38.3789878028522,38.8167208770121,3577997.85407042,0.0,1.0
2007-09-07,114.35,116.44,113.53,115.48,1267900,37.6351706993924,38.3230369587866,37.3652901574291,38.0070792511223,3852363.68815887,0.0,1.0
2007-09-10,113.03,117.42,110.03,114.94,1667400,37.2007288513539,38.645577118694,36.2133610149029,37.8293530405611,5066197.0294472,0.0,1.0
2007-09-11,117.23,117.72,113.62,114.1,1706200,38.5830438223854,38.7443139023391,37.3949111925226,37.5528900463548,5184086.22504667,0.0,1.0
2007-09-12,115.71,117.16,114.33,116.99,1612600,38.0827774519169,38.5600052395349,37.6285882471494,38.5040543954693,4899693.7325696,0.0,1.0
2007-09-13,119.78,119.95,115.58,116.71,1556900,39.4223064833688,39.4782573274343,38.0399915123373,38.4119000640672,4730455.89249511,0.0,1.0
2007-09-14,119.87,120.29,117.88,118.35,822200,39.4519275184623,39.5901590155655,38.7969735202831,38.9516611479938,2498157.12942994,0.0,1.0
2007-09-17,121.75,122.04,119.0,119.99,1126300,40.070678029305,40.1661235868286,39.1655908458915,39.4914222319204,3422128.89184741,0.0,1.0
2007-09-18,134.51,134.51,121.3,122.25,3304600,44.2702825603434,44.2702825603434,39.9225728538373,40.2352393353801,10040634.9427319,0.0,1.0
2007-09-19,131.9,140.26,130.3,137.0,2951000,43.411272542631,46.1627375802079,42.8846763631905,45.0897978645978,8966263.30448524,0.0,1.0
2007-09-20,130.16,133.85,129.23,130.92,1294100,42.8385991974894,44.0530616363242,42.5325151681896,43.0887323827237,3931969.27900181,0.0,1.0
2007-09-21,131.54,132.13,130.101,131.01,1353200,43.2927884022569,43.4869707434256,42.8191809633725,43.1183534178172,4111537.61559791,0.0,1.0
2007-09-24,128.77,133.2,127.5,131.1,1491900,42.3811187666004,43.8391319384265,41.9631330491695,43.1479744529107,4532961.10605271,0.0,1.0
2007-09-25,133.85,134.76,126.4,127.01,1831100,44.0530616363242,44.352563213381,41.6010981758041,41.8018629692158,5563580.05314907,0.0,1.0
2007-09-26,131.13,135.05,129.01,133.94,1716600,43.1578481312752,44.4480087709046,42.4601081935165,44.0826826714177,5215685.39087746,0.0,1.0
2007-09-27,130.85,134.5,130.02,131.26,1335100,43.0656937998731,44.2669913342219,42.7925220317884,43.2006340708548,4056542.91352703,0.0,1.0
2007-09-28,127.89,130.25,127.4,130.11,1783500,42.0914908679081,42.8682202325829,41.9302207879544,42.8221430668819,5418953.10184664,0.0,1.0
2007-10-01,132.59,132.99,127.5,127.99,1691700,43.6383671450147,43.7700161898749,41.9631330491695,42.1244031291231,5140029.69576337,0.0,1.0
2007-10-02,135.06,136.25,130.31,132.95,1996000,44.4512999970261,44.842955905485,42.887967589312,43.7568512853889,6064609.13444681,0.0,1.0
2007-10-03,133.06,136.25,131.61,134.57,1826900,43.7930547727254,44.842955905485,43.3158269851074,44.2900299170724,5550818.85156357,0.0,1.0
2007-10-04,136.44,137.7,132.47,133.24,1832400,44.9054892017936,45.320183693103,43.5988724315567,43.8522968429125,5567529.94887792,0.0,1.0
2007-10-05,138.75,140.57,136.75,138.02,1524700,45.6657624358609,46.2647655899745,45.0075172115602,45.4255029289911,4632620.01367287,0.0,1.0
2007-10-08,136.82,138.82,134.14,137.28,1210200,45.0305557944107,45.6888010187114,44.1485071938478,45.1819521959999,3677049.08542462,0.0,1.0
2007-10-09,139.98,140.82,135.15,137.47,1330600,46.0705832488058,46.3470462430121,44.4809210321196,45.2444854923084,4042870.19754255,0.0,1.0
2007-10-10,139.04,140.19,137.8,139.9,1215600,45.7612079933845,46.1396989973574,45.3530959543181,46.0442534398338,3693456.34460598,0.0,1.0
2007-10-11,136.89,143.45,134.7,139.99,1942700,45.0535943772612,47.2126387129675,44.332815856652,46.0738744749273,5902663.40956404,0.0,1.0
2007-10-12,140.02,140.02,137.0,137.0,936100,46.0837481532918,46.0837481532918,45.0897978645978,45.0897978645978,2844228.76290364,0.0,1.0
2007-10-15,140.16,140.81,137.25,139.69,1208400,46.1298253189929,46.3437550168906,45.1720785176354,45.9751376912822,3671579.99903082,0.0,1.0
2007-10-16,136.89,140.25,135.73,139.66,1197400,45.0535943772612,46.1594463540864,44.6718121471668,45.9652640129177,3638157.80440211,0.0,1.0
2007-10-17,137.94,139.95,136.01,138.05,1171400,45.3991731200191,46.0607095704413,44.7639664785689,45.4353766073557,3559159.88982515,0.0,1.0
2007-10-18,137.78,139.37,135.91,137.55,940600,45.3465135020751,45.8698184553941,44.7310542173539,45.2708153012805,2857901.47888811,0.0,1.0
2007-10-19,130.61,136.74,130.0,136.74,2061300,42.9867043729571,45.0042259854387,42.7859395795453,45.0042259854387,6263015.43528818,0.0,1.0
2007-10-22,133.67,134.98,127.0,127.42,1604100,43.9938195661371,44.4249701880541,41.7985717430943,41.9368032401974,4873867.4912656,0.0,1.0
2007-10-23,134.87,135.33,132.32,133.72,950200,44.3887667007175,44.5401631023067,43.5495040397342,44.0102756967446,2887069.93965499,0.0,1.0
2007-10-24,133.73,135.89,131.02,135.32,1740900,44.0135669228661,44.7244717651109,43.1216446439387,44.5368718761852,5289518.05719362,0.0,1.0
2007-10-25,111.56,123.42,105.6,123.42,10432400,36.7169186114929,40.620312791596,34.7553478430768,40.620312791596,31697609.3858732,0.0,1.0
2007-10-26,116.94,118.73,113.34,115.03,5014500,38.4875982648618,39.0767277406109,37.3027568611205,37.8589740756546,15235963.1786992,0.0,1.0
2007-10-29,119.44,119.44,117.21,117.57,2542700,39.3104047952377,39.3104047952377,38.5764613701424,38.6949455105165,7725692.20749393,0.0,1.0
2007-10-30,118.85,119.97,117.88,118.9,1760300,39.116222454069,39.4848397796773,38.7969735202831,39.1326785846765,5348462.65499334,0.0,1.0
2007-10-31,119.96,121.0,118.87,119.49,1286900,39.4815485535558,39.8238360701922,39.122804906312,39.3268609258452,3910092.93342666,0.0,1.0
2007-11-01,121.44,123.38,118.28,119.13,2181800,39.9686500195384,40.60714788711,38.9286225651433,39.2083767854711,6629140.3855391,0.0,1.0
2007-11-02,121.53,122.68,119.17,121.86,2078700,39.9982710546319,40.3767620586048,39.2215416899571,40.1068815166415,6315883.27042815,0.0,1.0
2007-11-05,122.0,123.25,119.25,119.25,1602400,40.1529586823426,40.5643619475305,39.2478714989291,39.2478714989291,4868702.24300479,0.0,1.0
2007-11-06,127.9,127.99,122.1,122.1,1394700,42.0947820940296,42.1244031291231,40.1858709435576,40.1858709435576,4237630.44078806,0.0,1.0
2007-11-07,124.85,128.44,124.34,125.0,1621100,41.090958126971,42.2725083045908,40.9231055947744,41.1403265187936,4925519.97387361,0.0,1.0
2007-11-08,124.86,127.02,122.69,124.3,1625600,41.0942493530926,41.8051541953373,40.3800532847263,40.9099406902884,4939192.68985808,0.0,1.0
2007-11-09,120.56,123.02,117.69,117.69,1752400,39.6790221208461,40.4886637467359,38.7344402239746,38.7344402239746,5324459.44248726,0.0,1.0
2007-11-12,113.68,124.45,112.86,120.0,2320300,37.4146585492517,40.9593090821109,37.1447780072884,39.4947134580419,7049956.19972791,0.0,1.0
2007-11-13,118.75,119.31,114.33,115.56,1894700,39.0833101928539,39.2676188556581,37.6285882471494,38.0334090600943,5756821.10572965,0.0,1.0
2007-11-14,119.58,121.33,119.28,119.95,1599200,39.4387626139763,40.0159313259219,39.3398194062142,39.5607925702162,4848842.18786903,0.25,1.0
2007-11-15,112.62,119.09,112.25,118.87,2318400,37.1432801938954,39.2771553746315,37.0212502376555,39.2045970222726,7029487.0737591,0.0,1.0
2007-11-16,112.62,113.51,109.19,111.05,2024900,37.1432801938954,37.4368117102563,36.0120295184819,36.625477406607,6139582.63270134,0.0,1.0
2007-11-19,105.79,113.0,103.68,111.69,2413900,34.8906731638447,37.2686082570607,34.1947726025846,36.8365562498329,7319047.12187159,0.0,1.0
2007-11-20,108.21,110.79,105.39,106.17,1704300,35.6888150397924,36.5397266265465,34.7587488868286,35.0160012270101,5167509.84291219,0.0,1.0
2007-11-21,107.43,108.74,104.81,106.0,1142700,35.4315626996109,35.8636147068388,34.5674586851552,34.9599334092782,3464714.83746745,0.0,1.0
2007-11-23,106.32,108.95,105.0,108.95,611000,35.0654728308911,35.9328749522723,34.6301227167378,35.9328749522723,1852577.89944221,0.0,1.0
2007-11-26,105.57,110.19,105.38,106.32,1183800,34.8181148114858,36.3418402110223,34.7554507799032,35.0654728308911,3589331.77963942,0.0,1.0
2007-11-27,108.82,110.2038,105.91,105.91,1148000,35.889999562242,36.3463915985794,34.9302504469496,34.9302504469496,3480784.66212709,0.0,1.0
2007-11-28,114.32,115.07,110.0,110.0,1505700,37.703958371214,37.9513163906193,36.2791761794396,36.2791761794396,4565346.22453376,0.0,1.0
2007-11-29,115.51,117.47,113.26,113.51,996900,38.096433095337,38.7428620527161,37.3543590371212,37.4368117102563,3022643.05720775,0.0,1.0
2007-11-30,116.9,120.2,115.51,119.0,1660700,38.5548699579681,39.6432452433513,38.096433095337,39.2474724123029,5035312.7947687,0.0,1.0
2007-12-03,117.77,119.88,115.77,116.0,1321500,38.8418052604782,39.5377058217384,38.1821838753975,38.2580403346818,4006844.01655135,0.0,1.0
2007-12-04,117.48,120.46,115.81,117.3,1108400,38.7461601596415,39.7289960234118,38.1953763030991,38.6867942349843,3360715.78353804,0.0,1.0
2007-12-05,122.0,122.45,118.51,118.51,1434900,40.236904489924,40.3853193015671,39.0858651729581,39.0858651729581,4350677.62342,0.0,1.0
2007-12-06,127.36,127.98,120.87,122.8,1682700,42.0046898019403,42.2091724313153,39.8642184073534,40.5007530439563,5102017.72731817,0.0,1.0
2007-12-07,124.96,127.85,124.51,127.85,1244200,41.2131441398434,42.1662970412851,41.0647293282003,42.1662970412851,3772467.13991161,0.0,1.0
2007-12-10,123.73,126.42,122.79,123.77,1721800,40.8074769880188,41.6946677509524,40.4974549370309,40.8206694157204,5220570.58471291,0.0,1.0
2007-12-11,118.19,127.03,117.58,124.17,1883800,38.9803257513452,41.895852273402,38.7791412288956,40.9525936927365,5711761.45166813,0.0,1.0
2007-12-12,124.7,127.59,123.0,123.21,2446800,41.1273933597829,42.0805462612246,40.5667151824643,40.6359754278978,7418801.31645695,0.0,1.0
2007-12-13,124.14,125.49,121.01,125.0,1083100,40.9426993719603,41.3879438068898,39.910391904309,41.226336567545,3284005.11110615,0.0,1.0
2007-12-14,121.92,127.03,121.86,124.45,1359100,40.2105196345207,41.895852273402,40.1907309929683,41.0449406866478,4120848.81036318,0.0,1.0
2007-12-17,116.08,121.75,114.67,121.63,1557100,38.284425190085,40.1544518167889,37.8193921136031,40.114874533684,4721193.20330845,0.0,1.0
2007-12-18,116.43,118.2,113.64,117.14,1059000,38.3998589324742,38.9836238582706,37.4796871002866,38.6340245241778,3210932.88954058,0.0,1.0
2007-12-19,113.85,117.99,113.55,116.68,1871600,37.54894734572,38.9143636128371,37.4500041379579,38.4823116056092,5674770.53452706,0.0,1.0
2007-12-20,119.12,121.68,115.56,116.49,2713700,39.2870496954077,40.1313650683111,38.112923629964,38.4196475740266,8228053.42997761,0.0,1.0
2007-12-21,123.75,124.7,120.06,120.61,1479100,40.8140732018696,41.1273933597829,39.5970717463957,39.7784676272929,4484693.89699667,0.0,1.0
2007-12-24,126.53,126.83,123.08,125.23,338400,41.7309469271318,41.8298901348939,40.5931000378676,41.3021930268293,1026043.14430645,0.0,1.0
2007-12-26,129.53,129.89,125.01,125.672,926300,42.7203790047529,42.8391108540674,41.2296346744705,41.4479693529322,2808580.86457171,0.0,1.0
2007-12-27,127.84,129.9,127.71,129.24,815100,42.1629989343597,42.8424089609928,42.1201235443294,42.6247339039162,2471417.750958,0.0,1.0
2007-12-28,128.78,129.76,127.86,129.68,525300,42.4730209853476,42.7962354640372,42.1695951482105,42.7698506086339,1592731.86673812,0.0,1.0
2007-12-31,127.37,131.68,127.34,128.1,830500,42.0079879088657,43.4294719937147,41.9980935880895,42.2487497144202,2518111.20374264,0.0,1.0
2008-01-02,123.56,128.33,121.74,127.38,1420200,40.7514091702869,42.3246061737045,40.1511537098635,42.0112860157911,4306106.6003074,0.0,1.0
2008-01-03,62.88,64.06,62.08,62.09,856200,41.4769926938757,42.255345928271,40.9492955858111,40.955891799662,1298017.34656499,0.0,2.0
2008-01-04,59.18,62.81,58.98,62.46,2543400,39.0363935690771,41.4308191969201,38.9044692920609,41.1999517121418,3855848.30559845,0.0,1.0
2008-01-07,57.37,59.65,56.81,59.65,2816900,37.8424788620809,39.346415620065,37.4730908864357,39.346415620065,4270480.10224121,0.0,1.0
2008-01-08,54.58,58.5,54.26,58.44,4246400,36.0021351977057,38.5878510272222,35.7910563544799,38.5482737441173,6437632.39950196,0.0,1.0
2008-01-09,51.98,54.34,49.87,52.06,6871100,34.2871195964959,35.8438260652864,32.8953184739755,34.3398893073023,10416733.2281975,0.0,1.0
2008-01-10,52.68,53.61,49.18,51.5,5520200,34.7488545660524,35.3623024541774,32.4401797182698,33.9705013316571,8368740.19680921,0.0,1.0
2008-01-11,49.56,51.5,49.29,51.31,2911500,32.6908358446005,33.9705013316571,32.5127380706287,33.8451732684918,4413895.70722257,0.0,1.0
2008-01-14,51.71,52.0,50.16,50.55,2390300,34.1090218225241,34.3003120241975,33.086608675649,33.3438610158304,3623745.46075016,0.0,1.0
2008-01-15,47.94,51.17,47.61,50.75,3167300,31.6222492007698,33.7528262745805,31.4045741436931,33.4757852928466,4801693.9287261,0.0,1.0
2008-01-16,46.03,48.08,44.85,46.54,4181700,30.3623723552656,31.7145961946811,29.5840191208703,30.6987792616567,6339545.82823033,0.0,1.0
2008-01-17,43.12,47.75,42.88,46.11,4437100,28.4428741246807,31.4969211376044,28.2845649922613,30.415142066072,6726737.64125614,0.0,1.0
2008-01-18,42.92,44.8299,41.02,43.44,4393100,28.3109498476645,29.5707607310302,27.0576692160112,28.6539529679065,6660032.70870668,0.0,1.0
2008-01-22,42.62,43.28,38.11,38.85,3100600,28.1130634321403,28.5484135462936,25.1381709854263,25.626290810386,4700575.31506588,0.0,1.0
2008-01-23,45.33,45.69,39.97,41.29,5890500,29.9006373857091,30.1381010843381,26.3650667616764,27.235766989983,8930122.8450608,0.0,1.0
2008-01-24,46.2,47.07,45.18,45.82,3168400,30.4745079907293,31.0483785957495,29.801694177947,30.2238518643986,4803361.55203984,0.0,1.0
2008-01-25,49.02,51.0,46.86,47.84,4563200,32.3346402966569,33.6406906391168,30.9098581048826,31.5562870622617,6917907.91385817,0.0,1.0
2008-01-28,50.51,50.67,48.49,49.97,2831600,33.3174761604272,33.4230155820401,31.9850409625641,32.9612806124836,4292765.6137975,0.0,1.0
2008-01-29,48.31,50.93,47.79,50.93,4039100,31.8663091132496,33.5945171421611,31.5233059930076,33.5945171421611,6123361.20592227,0.0,1.0
2008-01-30,48.52,50.68,47.18,48.2,3184500,32.0048296041166,33.4296117958909,31.1209369481084,31.7937507608907,4827769.49326817,0.0,1.0
2008-01-31,48.35,49.5,46.32,47.89,4731000,31.8926939686528,32.6512585614957,30.553662556939,31.5892681315157,7172296.27026276,0.0,1.0
2008-02-01,46.94,49.48,45.03,45.83,7511500,30.962627815689,32.6380661337941,29.7027509701849,30.2304480782494,11387593.2010312,0.0,1.0
2008-02-04,49.98,50.41,46.71,47.0,4339300,32.9678768263344,33.2515140219191,30.8109148971205,31.0022050987939,6578470.768453,0.0,1.0
2008-02-05,47.62,49.66,47.62,49.19,4139500,31.4111703575439,32.7567979831086,31.4111703575439,32.4467759321207,6275569.73383062,0.0,1.0
2008-02-06,47.02,49.32,46.85,47.85,2887200,31.0153975264955,32.5325267121811,30.9032618910318,31.5628832761125,4377056.39220093,0.0,1.0
2008-02-07,48.14,48.69,46.4,46.85,2671000,31.7541734777859,32.1169652395803,30.6064322677454,30.9032618910318,4049292.60999192,0.0,1.0
2008-02-08,49.23,49.66,47.75,47.98,3691900,32.4731607875239,32.7567979831086,31.4969211376044,31.648634056173,5596998.64725914,0.0,1.0
2008-02-11,50.96,51.13,48.93,49.92,2805200,33.6143057837135,33.7264414191773,32.2752743719997,32.9282995432296,4252742.65426782,0.0,1.0
2008-02-12,50.13,52.43,49.73,51.49,3436400,33.0668200340965,34.5839492197822,32.8029714800642,33.9639051178063,5209655.23211391,0.0,1.0
2008-02-13,52.39,52.9,50.61,50.61,2394500,34.557564364379,34.8939712707701,33.3834382989353,33.3834382989353,3630112.74976625,0.0,1.0
2008-02-14,51.4,52.58,51.23,52.51,2950400,33.904539193149,34.6828924275443,33.7924035576853,34.6367189305886,4472868.93168109,0.0,1.0
2008-02-15,51.18,51.56,49.6,51.27,2729400,33.7594224884313,34.010078614762,32.7172207000038,33.8187884130886,4137828.24773941,0.0,1.0
2008-02-19,52.24,53.13,51.73,51.87,1955600,34.4586211566169,35.0456841893387,34.1222142502257,34.214561244137,2964731.04758525,0.0,1.0
2008-02-20,52.77,53.11,50.91,51.46,1480400,34.8906731638447,35.1154756818608,33.6608711535216,34.0245222856064,2239014.06639962,0.125,1.0
2008-02-21,51.97,54.9,51.58,53.23,2284700,34.3617260626305,36.2989948208277,34.1038643507885,35.1948177470429,3455468.41225561,0.0,1.0
2008-02-22,53.44,53.58,51.28,52.29,2237400,35.3336663611117,35.4262321038241,33.9055091878332,34.5733049031162,3383930.06765908,0.0,1.0
2008-02-25,53.1,53.87,51.91,53.65,2726700,35.1088638430956,35.6179754280143,34.3220550300394,35.4725149751804,4123966.26239654,0.0,1.0
2008-02-26,53.4,53.72,51.59,52.89,2527300,35.3072190060509,35.5187978465366,34.1104761895537,34.9700152290269,3822386.01054564,0.0,1.0
2008-02-27,52.9,53.92,52.06,52.41,1647100,34.976627067792,35.6510346218402,34.4212326115171,34.6526469682983,2491137.5768487,0.0,1.0
2008-02-28,52.81,52.85,51.5,52.62,2340500,34.9171205189054,34.9435678739661,34.0509696406671,34.791495582367,3539862.48473947,0.0,1.0
2008-02-29,50.38,52.12,50.06,52.12,2540900,33.3104436989672,34.4609036441081,33.0988648584815,34.4609036441081,3842955.17516535,0.0,1.0
2008-03-03,51.01,51.58,50.0,51.28,2014500,33.7269895411734,34.1038643507885,33.0591938258904,33.9055091878332,3046807.50929615,0.0,1.0
2008-03-04,48.91,50.5,48.09,50.5,3354200,32.338503400486,33.3897857641493,31.7963326217414,33.3897857641493,5073021.46819616,0.0,1.0
2008-03-05,49.56,50.32,48.4,48.4,2592500,32.7682729202226,33.2707726663761,32.0012996234619,32.0012996234619,3920997.00563429,0.0,1.0
2008-03-06,48.22,49.62,48.14,49.28,1595200,31.8822865256887,32.8079439528136,31.8293918155673,32.5831414347976,2412642.01480726,0.0,1.0
2008-03-07,46.14,47.92,45.48,47.78,4739200,30.5070240625317,31.6839313627334,30.0706427040299,31.5913656200209,7167748.89454273,0.0,1.0
2008-03-10,45.8,47.25,45.51,45.65,3502600,30.2822215445156,31.2409381654664,30.0904782203254,30.1830439630379,5297467.35272312,0.0,1.0
2008-03-11,49.53,49.53,46.84,47.15,2813200,32.748437403927,32.748437403927,30.9698527760941,31.1748197778146,4254792.19913227,0.0,1.0
2008-03-12,50.52,51.42,49.23,49.73,3039200,33.4030094416797,33.9980749305457,32.5500822409717,32.8806741792306,4596603.31707762,0.0,1.0
2008-03-13,51.05,51.35,48.24,49.41,2457200,33.7534368962341,33.9517920591894,31.8955102032191,32.6690953387449,3716364.06643957,0.0,1.0
2008-03-14,49.34,51.59,47.92,51.53,2720600,32.6228124673886,34.1104761895537,31.6839313627334,34.0708051569626,4114740.38708917,0.0,1.0
2008-03-17,48.15,49.04,46.53,48.06,2959700,31.8360036543324,32.4244573044333,30.7648857743736,31.7764971054458,4476364.45036677,0.0,1.0
2008-03-18,51.32,51.36,48.76,49.85,2471200,33.9319565428939,33.9584038979546,32.2393258190083,32.9600162444127,3737538.20648928,0.0,1.0
2008-03-19,49.21,52.41,49.21,51.64,2244300,32.5368585634413,34.6526469682983,32.5368585634413,34.1435353833796,3394365.89382644,0.0,1.0
2008-03-20,49.06,49.46,47.41,49.24,2853000,32.4376809819637,32.7021545325708,31.3467275857093,32.5566940797369,4314987.25441644,0.0,1.0
2008-03-24,51.09,51.5,49.28,49.37,1630800,33.7798842512948,34.0509696406671,32.5831414347976,32.6426479836842,2466484.82807653,0.0,1.0
2008-03-25,52.07,52.39,49.9,51.01,1689400,34.4278444502823,34.639423290768,32.9930754382386,33.7269895411734,2555113.72857033,0.0,1.0
2008-03-26,50.06,51.9,49.53,51.81,2239600,33.0988648584815,34.3154431912742,32.748437403927,34.2559366423876,3387257.43252403,0.0,1.0
2008-03-27,47.87,50.25,47.65,50.25,2718600,31.6508721689075,33.2244897950198,31.5054117160735,33.2244897950198,4111715.5099392,0.0,1.0
2008-03-28,47.52,49.0,47.28,48.2,2079200,31.4194578121262,32.3980099493726,31.260773681762,31.8690628481583,3144662.28509733,0.0,1.0
2008-03-31,46.82,47.35,46.1,47.25,3151300,30.9566290985638,31.3070565531182,30.4805767074709,31.2409381654664,4766147.68133282,0.0,1.0
2008-04-01,49.44,49.44,47.05,47.36,2687300,32.6889308550404,32.6889308550404,31.1087013901629,31.3136683918834,4064376.18254235,0.0,1.0
2008-04-02,50.38,51.25,49.06,49.38,2443700,33.3104436989672,33.8856736715377,32.4376809819637,32.6492598224494,3695946.14567734,0.0,1.0
2008-04-03,50.36,50.87,49.35,49.98,1666900,33.2972200214368,33.6344237984609,32.6294243061538,33.04597014836,2521083.86063329,0.0,1.0
2008-04-04,51.67,52.32,50.3609,50.5,2669200,34.1633708996751,34.5931404194117,33.2978150869257,33.3897857641493,4037001.04433522,0.0,1.0
2008-04-07,51.46,52.8,50.9,52.15,1275100,34.0245222856064,34.9105086801403,33.6542593147564,34.4807391604037,1928510.42695633,0.0,1.0
2008-04-08,51.23,51.51,50.38,50.83,1257400,33.8724499940073,34.0575814794323,33.3104436989672,33.6079764434002,1901740.26417919,0.0,1.0
2008-04-09,49.46,51.61,49.0,51.38,1825900,32.7021545325708,34.1236998670841,32.3980099493726,33.971627575485,2761561.59405503,0.0,1.0
2008-04-10,50.51,50.84,48.91,49.37,1491700,33.3963976029145,33.6145882821654,32.338503400486,32.6426479836842,2256104.62229688,0.0,1.0
2008-04-11,48.2,49.72,47.87,49.72,2327100,31.8690628481583,32.8740623404654,31.6508721689075,32.8740623404654,3519595.80783475,0.0,1.0
2008-04-14,47.46,48.55,47.09,48.39,2127300,31.3797867795352,32.1004772049396,31.1351487452236,31.9946877846967,3217410.58055384,0.0,1.0
2008-04-15,47.61,47.86,46.65,47.68,2776300,31.4789643610128,31.6442603301423,30.8442278395557,31.5252472323691,4198983.21571553,0.0,1.0
2008-04-16,49.21,49.98,47.92,47.92,3463100,32.5368585634413,33.04597014836,31.6839313627334,31.6839313627334,5237726.02901143,0.0,1.0
2008-04-17,49.34,50.13,48.55,48.97,1689900,32.6228124673886,33.1451477298377,32.1004772049396,32.378174433077,2555869.94785782,0.0,1.0
2008-04-18,55.23,56.16,50.98,52.4,6561900,36.5171855000785,37.1320865052401,33.7071540248778,34.6460351295331,9924470.68515784,0.0,1.0
2008-04-21,54.4,55.14,53.63,55.04,3785400,35.9684028825687,36.4576789511919,35.45929129765,36.3915605635401,5725184.98172732,0.0,1.0
2008-04-22,54.0,54.8,53.34,54.06,2903400,35.7039293319616,36.2328764331759,35.2675479734599,35.7436003645527,4391214.15859542,0.0,1.0
2008-04-23,54.33,55.09,53.53,54.16,2138000,35.9221200112125,36.424619757366,35.3931729099983,35.8097187522045,3233593.67330612,0.0,1.0
2008-04-24,54.54,55.1492,53.15,54.35,1882400,36.0609686252812,36.4637618428559,35.1419230369215,35.9353436887429,2847014.37354137,0.0,1.0
2008-04-25,56.06,56.29,54.54,54.84,2548100,37.0659681175883,37.2180404091874,36.0609686252812,36.2593237882366,3853844.73290521,0.0,1.0
2008-04-28,58.02,59.46,57.5,58.95,4040000,38.3618885155632,39.3139932977489,38.018072899774,38.9767895207248,6110251.84291709,0.0,1.0
2008-04-29,57.49,58.71,57.19,58.37,3369000,38.0114610610088,38.8181053903605,37.8131058980534,38.5933028723444,5095405.55910586,0.0,1.0
2008-04-30,62.65,64.17,57.49,58.5,8954800,41.4231698638407,42.4281693561477,38.0114610610088,38.6792567762918,13543584.9512262,0.0,1.0
2008-05-01,65.7,66.0,61.74,62.65,5375400,43.43978068722,43.6381358501753,40.8214925362095,41.4231698638407,8129962.31594468,0.0,1.0
2008-05-02,67.13,67.26,65.5,66.5,4405100,44.3852736306404,44.4712275345878,43.3075439119164,43.9687277884342,6662443.1666421,0.0,1.0
2008-05-05,67.82,67.96,66.04,66.26,3762300,44.8414905054377,44.9340562481502,43.664583205236,43.81004365807,5690247.65064529,0.0,1.0
2008-05-06,69.43,70.3,67.18,67.82,5099100,45.9059965466314,46.4812265192019,44.4183328244663,44.8414905054377,7712075.53767785,0.0,1.0
2008-05-07,68.06,70.5,67.62,69.73,4357800,45.000174635802,46.6134632945055,44.7092537301342,46.1043517095867,6590904.82204557,0.0,1.0
2008-05-08,68.12,68.88,67.33,68.18,2790800,45.0398456683931,45.5423454145466,44.517510405944,45.0795167009841,4220913.57505272,0.0,1.0
2008-05-09,66.98,67.52,66.25,67.26,3633300,44.2860960491628,44.6431353424824,43.8034318193048,44.4712275345878,5495143.07447293,0.0,1.0
2008-05-12,68.01,68.26,66.2232,67.03,3469500,44.9671154419761,45.1324114111056,43.7857120914141,44.3191552429887,5247405.6358913,0.0,1.0
2008-05-13,70.7,71.12,67.64,67.98,3763600,46.745700069809,47.0233972979465,44.7224774076645,44.9472799256806,5692213.82079276,0.0,1.0
2008-05-14,71.98,73.41,69.88,70.69,3926700,47.5920154317518,48.5375083751723,46.2035292910644,46.7390882310438,5938892.55237192,0.0,1.0
2008-05-15,73.27,73.48,70.31,72.0,2224900,48.4449426324598,48.5837912465285,46.4878383579671,47.6052391092822,3365024.58547184,0.0,1.0
2008-05-16,73.15,73.98,71.4201,73.54,3179500,48.3656005672776,48.9143831847874,47.2218185792895,48.6234622791196,4808798.44914725,0.0,1.0
2008-05-19,70.73,73.53,70.45,73.53,3471200,46.7655355861046,48.6168504403544,46.5804041006796,48.6168504403544,5249976.78146876,0.0,1.0
2008-05-20,69.8,70.85,69.25,70.69,3906500,46.150634580943,46.8448776512867,45.7869834488582,46.7390882310438,5908341.29315733,0.0,1.0
2008-05-21,69.28,72.0,69.03,70.2,3511500,45.8894669497185,47.6911319338875,45.7238727416147,46.4988536355403,5301362.95256078,0.125,1.0
2008-05-22,69.35,70.26,67.5,68.61,1924300,45.9358333279875,46.5385962454853,44.7104361880196,45.4456744720003,2905143.87857403,0.0,1.0
2008-05-23,67.86,69.34,66.37,69.01,2321600,44.948891847689,45.9292095596634,43.9619503673905,45.7106252049664,3504953.5043899,0.0,1.0
2008-05-27,67.55,67.77,65.98,67.76,2541300,44.7435550296403,44.8892779327716,43.7036234027486,44.8826541644475,3836637.81043507,0.0,1.0
2008-05-28,70.9,71.11,67.93,68.07,2666400,46.9625174182309,47.1016165530381,44.9952582259581,45.0879909824962,4025503.11169246,0.0,1.0
2008-05-29,69.85,70.93,68.91,70.93,1617400,46.2670217441951,46.9823887232034,45.6443875217249,46.9823887232034,2441812.45606487,0.0,1.0
2008-05-30,70.42,71.1,68.97,69.93,2072300,46.6445765386717,47.0949927847139,45.6841301316698,46.3200118907883,3128581.64504961,0.0,1.0
2008-06-02,70.76,71.32,68.92,69.73,2127200,46.8697846616928,47.2407156878453,45.651011290049,46.1875365243053,3211464.97869495,0.0,1.0
2008-06-03,70.57,71.59,69.4,70.95,3028700,46.7439330635339,47.4195574325974,45.9689521696083,46.9956362598517,4572472.72516613,0.0,1.0
2008-06-04,70.29,71.47,69.25,70.23,1700300,46.5584675504577,47.3400722127075,45.869595644746,46.5187249405128,2566967.79958397,0.0,1.0
2008-06-05,69.98,70.99,68.73,70.58,1872000,46.353130732409,47.0221313331483,45.5251596918902,46.7505568318581,2826185.80298841,0.0,1.0
2008-06-06,67.08,69.51,66.9,69.41,3020500,44.4322379184052,46.0418136211739,44.3130100885705,45.9755759379324,4560093.06513167,0.0,1.0
2008-06-09,65.59,68.1481,64.1,67.78,3977400,43.4452964381067,45.1397226131078,42.4583549578082,44.8959017010958,6004739.00256736,0.0,1.0
2008-06-10,65.5,66.714,64.54,64.99,2013000,43.3856825231894,44.1898079977413,42.7498007640709,43.0478703386577,3039055.56699554,0.0,1.0
2008-06-11,63.13,65.5,62.57,65.5,2562900,41.8158494303656,43.3856825231894,41.4449184042131,43.3856825231894,3869247.64662339,0.0,1.0
2008-06-12,69.38,72.89,67.28,69.2,7551400,45.95570463296,48.280647314737,44.5647132848882,45.8364768031253,11400459.1200249,0.0,1.0
2008-06-13,72.39,74.23,70.26,70.26,5458700,47.9494588985294,49.1682322701732,46.5385962454853,46.5385962454853,8241079.296353,0.0,1.0
2008-06-16,73.87,75.09,72.4,72.45,3635500,48.9297766105038,49.7378763460502,47.9560826668536,47.9892015084743,5488567.567716,0.0,1.0
2008-06-17,73.05,74.9,72.58,74.76,2231700,48.3866276079234,49.6120247478913,48.0753104966883,49.5192919913532,3369230.15840236,0.0,1.0
2008-06-18,71.87,72.96,70.47,72.37,2091500,47.6050229456736,48.327013693006,46.6776953802924,47.9362113618811,3157568.1661059,0.0,1.0
2008-06-19,72.37,73.0,70.73,72.0,1616100,47.9362113618811,48.3535087663026,46.8499133567204,47.6911319338875,2439849.82703503,0.0,1.0
2008-06-20,70.66,72.48,70.09,70.73,2687000,46.8035469784513,48.0090728134468,46.4259921839747,46.8499133567204,4056603.23324244,0.0,1.0
2008-06-23,73.58,74.97,72.35,74.3,4210600,48.7376873291034,49.6583911261604,47.9229638252328,49.2145986484423,6356804.45623023,0.0,1.0
2008-06-24,70.85,73.55,70.22,73.31,2954600,46.9293985766102,48.7178160241309,46.5121011721887,48.5588455843513,4460602.8704645,0.0,1.0
2008-06-25,72.57,73.37,70.43,71.0,2682200,48.0686867283641,48.5985881942962,46.6512003069958,47.0287551014724,4049356.60297837,0.0,1.0
2008-06-26,66.7,71.89,66.46,71.89,5162200,44.1805347220875,47.6182704823219,44.0215642823079,47.6182704823219,7793448.90608266,0.0,1.0
2008-06-27,64.34,66.44,63.77,66.44,4458600,42.6173253975878,44.0083167456596,42.2397706031112,44.0083167456596,6731213.68654066,0.0,1.0
2008-06-30,65.52,66.56,62.96,64.32,3247400,43.3989300598377,44.0878019655494,41.703245368855,42.6040778609395,4902647.31657294,0.0,1.0
2008-07-01,65.09,66.12,62.42,64.66,4708500,43.1141080218992,43.7963561592867,41.3455618793508,42.8292859839607,7108491.37466394,0.0,1.0
2008-07-02,61.77,67.08,61.59,65.38,4170100,40.915016938281,44.4322379184052,40.7957891084463,43.3061973032995,6295661.01337712,0.0,1.0
2008-07-03,61.72,62.55,61.04,61.04,2474700,40.8818980966603,41.4316708675648,40.431481850618,40.431481850618,3736090.81552105,0.0,1.0
2008-07-07,64.05,64.68,61.5101,61.75,5099100,42.4252361161875,42.842533520609,40.7428651995363,40.9017694016327,7698185.91240287,0.0,1.0
2008-07-08,65.73,65.94,62.97,64.35,5407200,43.5380291946448,43.677128329452,41.7098691371791,42.623949165912,8163328.99247806,0.0,1.0
2008-07-09,65.13,66.98,65.02,66.6,3473700,43.1406030951958,44.3660002351637,43.0677416436301,44.114297038846,5244295.73923121,0.0,1.0
2008-07-10,66.1,67.08,63.5,65.0,2986900,43.7831086226384,44.4322379184052,42.0609288583591,43.0544941069818,4509366.65328316,0.0,1.0
2008-07-11,65.95,67.95,63.78,65.21,3011500,43.6837520977762,45.0085057626064,42.2463943714354,43.193593241789,4546505.63338653,0.0,1.0
2008-07-14,67.32,67.68,65.95,66.89,2880400,44.5912083581848,44.8296640178543,43.6837520977762,44.3063863202464,4348582.04429905,0.0,1.0
2008-07-15,63.47,65.7,61.64,65.66,5677300,42.0410575533867,43.5181578896724,40.8289079500671,43.4916628163758,8571102.91629598,0.0,1.0
2008-07-16,65.02,67.65,62.94,63.48,4844700,43.0677416436301,44.8097927128818,41.6899978322067,42.0476813217108,7314114.50840702,0.0,1.0
2008-07-17,67.32,68.1,65.31,65.9,2834800,44.5912083581848,45.1078622874686,43.2598309250305,43.6506332561554,4279739.05679035,0.0,1.0
2008-07-18,66.32,68.47,65.46,67.25,1880400,43.9288315257697,45.3529417154622,43.3591874498928,44.5448419799158,2838867.40595054,0.0,1.0
2008-07-21,69.31,69.44,66.51,66.51,2881200,45.9093382546909,45.9954472429049,44.0546831239286,44.0546831239286,4349789.81600972,0.0,1.0
2008-07-22,70.05,70.46,68.3,68.6,3362500,46.3994971106781,46.6710716119683,45.2403376539516,45.4390507036762,5076415.47144686,0.0,1.0
2008-07-23,69.74,72.49,69.49,70.19,3673100,46.1941602926294,48.0156965817709,46.0285660845256,46.4922298672162,5545332.8381179,0.0,1.0
2008-07-24,65.37,69.75,65.17,69.75,3445400,43.2995735349754,46.2007840609536,43.1670981684924,46.2007840609536,5201570.81496595,0.0,1.0
2008-07-25,66.03,66.56,65.0,66.49,2017700,43.7367422443694,44.0878019655494,43.0544941069818,44.0414355872803,3046151.22579578,0.0,1.0
2008-07-28,64.41,67.5,64.08,66.69,2897400,42.6636917758569,44.7104361880196,42.4451074211599,44.1739109537633,4374247.19315097,0.0,1.0
2008-07-29,66.02,66.43,62.66,64.85,3442000,43.7301184760452,44.0016929773354,41.5045323191305,42.9551375821195,5196437.78519557,0.0,1.0
2008-07-30,70.5,75.98,69.87,71.77,7758500,46.6975666852649,50.3273917268997,46.2802692808434,47.5387852624321,11713121.0216269,0.0,1.0
2008-07-31,66.34,69.9,66.06,69.9,4901600,43.9420790624181,46.3001405858158,43.7566135493418,46.3001405858158,7400017.27132904,0.0,1.0
2008-08-01,67.64,68.31,65.76,67.2,3105200,44.8031689445577,45.2469614222758,43.5579004996173,44.511723138295,4687965.89499979,0.0,1.0
2008-08-04,66.17,67.33,65.03,67.14,2782300,43.8294750009075,44.597832126509,43.0743654119543,44.4719805283501,4200479.03827705,0.0,1.0
2008-08-05,67.66,68.36,66.8,66.98,2192400,44.816416481206,45.2800802638966,44.246772405329,44.3660002351637,3309898.37311527,0.0,1.0
2008-08-06,70.24,70.61,65.96,67.35,2813400,46.525348708837,46.7704281368305,43.6903758661003,44.6110796631573,4247431.16352969,0.0,1.0
2008-08-07,68.55,69.84,68.27,69.27,2551800,45.4059318620554,46.2603979758709,45.2204663489792,45.8828431813943,3852489.81413772,0.0,1.0
2008-08-08,69.77,70.98,66.81,67.86,2438700,46.2140315976019,47.0155075648241,44.2533961736532,44.948891847689,3681741.0885405,0.0,1.0
2008-08-11,73.22,74.0,68.45,69.77,2723700,48.499231669434,49.0158855987178,45.3396941788139,46.2140315976019,4112009.76046983,0.0,1.0
2008-08-12,70.51,73.45,70.13,72.97,2537200,46.704190453589,48.6515783408894,46.4524872572713,48.3336374613302,3830447.98041784,0.0,1.0
2008-08-13,70.85,71.53,68.846,70.0,2375900,46.9293985766102,47.3798148226524,45.6019954044503,46.3663782690573,3586931.00925222,0.0,1.0
2008-08-14,70.99,71.92,69.31,70.47,1850400,47.0221313331483,47.6381417872943,45.9093382546909,46.6776953802924,2793575.96680008,0.0,1.0
2008-08-15,70.0,71.11,69.51,70.37,1975500,46.3663782690573,47.1016165530381,46.0418136211739,46.6114576970509,2982441.26805748,0.0,1.0
2008-08-18,68.79,71.0,68.24,70.0,1403700,45.5649023018351,47.0287551014724,45.2005950440067,46.3663782690573,2119186.4378498,0.0,1.0
2008-08-19,66.62,68.74,65.95,68.26,2287000,44.1275445754943,45.5317834602143,43.6837520977762,45.2138425806551,3452717.37790304,0.0,1.0
2008-08-20,67.51,67.6,65.27,66.6,2405200,44.8329759020164,44.8927443486344,43.3454056750794,44.2286504973232,3621777.24616976,0.175,1.0
2008-08-21,65.45,66.69,64.71,66.57,1736900,43.4649425683154,44.2884189439412,42.9735131183451,44.2087276817839,2615443.58010654,0.0,1.0
2008-08-22,66.49,66.87,65.0,65.93,1905200,44.155600173679,44.4079558371772,43.1661003352254,43.7837076169447,2868871.61541769,0.0,1.0
2008-08-25,65.95,67.65,65.81,66.73,1886100,43.796989493971,44.9259490411999,43.7040163547874,44.3149826979937,2840110.62032296,0.0,1.0
2008-08-26,64.58,66.55,63.44,66.02,3051500,42.8871809176747,44.1954458047576,42.1301139271799,43.8434760635627,4594983.06447988,0.0,1.0
2008-08-27,64.73,65.14,63.32,64.8,2182900,42.9867949953713,43.2590734744089,42.0504226650226,43.0332815649631,3287035.40273739,0.0,1.0
2008-08-28,67.37,67.87,65.01,65.01,1883700,44.7400027628328,45.0720496884884,43.1727412737385,43.1727412737385,2836496.67329535,0.0,1.0
2008-08-29,65.16,67.0,65.09,66.92,1505100,43.2723553514351,44.4942880378477,43.2258687818434,44.4411605297428,2266396.52968988,0.0,1.0
2008-09-02,63.61,67.74,62.85,66.79,2692000,42.2430098819028,44.9857174878179,41.7382985549064,44.3548283290723,4053643.91596915,0.0,1.0
2008-09-03,61.72,64.23,61.02,63.56,3002600,40.9878725029247,42.6547480697158,40.5230068070069,42.2098051893373,4521348.89379234,0.0,1.0
2008-09-04,58.1,60.66,57.73,60.66,3603000,38.5838527611784,40.2839330205349,38.3381380361932,40.2839330205349,5425437.97519941,0.0,1.0
2008-09-05,59.46,59.68,56.77,57.39,3021200,39.4870203989615,39.63312104625,37.7006079389345,38.1123461267474,4549356.98325631,0.0,1.0
2008-09-08,60.23,63.4,59.04,62.98,3024500,39.9983726644711,42.1035501731275,39.2081009814108,41.8246307555768,4554326.16041928,0.0,1.0
2008-09-09,53.49,60.71,53.42,59.95,3715700,35.5223801066339,40.3171377131005,35.4758935370421,39.812426386104,5595142.90437094,0.0,1.0
2008-09-10,56.64,57.19,54.28,54.28,4269100,37.6142757382641,37.9795273564852,36.0470142491697,36.0470142491697,6428458.85648732,0.0,1.0
2008-09-11,58.05,58.05,54.47,55.85,2815500,38.5506480686128,38.5506480686128,36.1731920809188,37.0896415957282,4239611.60676491,0.0,1.0
2008-09-12,58.45,59.22,56.66,57.93,2054500,38.8162856091373,39.3276378746468,37.6275576152903,38.4709568064555,3093689.23676025,0.0,1.0
2008-09-15,54.24,58.45,53.08,56.18,4116200,36.0204504951173,38.8162856091373,35.2501016275963,37.3087925666609,6198220.31460334,0.0,1.0
2008-09-16,57.36,58.1,51.77,52.99,4471500,38.0924233112081,38.5838527611784,34.3801386823787,35.1903331809783,6733235.05581576,0.0,1.0
2008-09-17,53.43,56.84,53.1,56.84,3316000,35.4825344755552,37.7470945085263,35.2633835046226,37.7470945085263,4993270.14314774,0.0,1.0
2008-09-18,54.41,55.73,48.88,54.02,4103100,36.1333464498402,37.0099503335709,32.4609074520895,35.8743498478288,6178494.18707764,0.0,1.0
2008-09-19,58.68,60.4,55.94,57.58,4472600,38.9690271949388,40.111268619194,37.1494100423462,38.2385239584966,6734891.44820342,0.0,1.0
2008-09-22,57.75,60.82,56.66,58.0,3888800,38.3514199132194,40.3901880367447,37.6275576152903,38.5174433760472,5855798.83373731,0.0,1.0
2008-09-23,57.64,59.66,56.44,56.88,2996600,38.2783695895752,39.6198391692238,37.4814569680018,37.7736582625787,4512314.02622331,0.0,1.0
2008-09-24,53.09,58.73,52.23,57.93,3491500,35.2567425661094,39.0022318875044,34.6856218539818,38.4709568064555,5257540.01954171,0.0,1.0
2008-09-25,48.65,53.48,47.59,53.3,6555700,32.3081658662879,35.5157391681208,31.6042263838981,35.3962022748848,9871646.88704269,0.0,1.0
2008-09-26,46.03,47.65,44.05,46.99,9265400,30.5682399758527,31.6440720149767,29.2533341502566,31.2057700731114,13951943.6623404,0.0,1.0
2008-09-29,41.69,45.04,40.06,45.04,10058100,27.6860726611622,29.9107870630546,26.603599683525,29.9107870630546,15145600.2493348,0.0,1.0
2008-09-30,43.72,44.17,40.07,42.58,7678800,29.0341831793239,29.3330254124139,26.6102406220382,28.2771161888292,11562823.514838,0.0,1.0
2008-10-01,42.77,45.63,42.19,44.0,5243700,28.4032940205783,30.3026024353282,28.0181195868178,29.220129457691,7896022.51194926,0.0,1.0
2008-10-02,38.14,41.75,38.14,41.73,5973500,25.3285394890076,27.7259182922409,25.3285394890076,27.7126364152147,8994963.57059499,0.0,1.0
2008-10-03,37.09,40.05,36.76,38.01,6875700,24.6312409451309,26.5969587450119,24.4120899741982,25.2422072883372,10353506.490724,0.0,1.0
2008-10-06,36.08,36.56,32.69,34.34,5505600,23.9605061553066,24.279271203936,21.7092279993618,22.8049828540252,8290394.48133721,0.0,1.0
2008-10-07,34.94,38.82,34.85,36.61,5781600,23.2034391648119,25.7801233078992,23.1436707181939,24.3124758965015,8705998.38951234,0.0,1.0
2008-10-08,35.35,38.24,33.1,33.2,6738700,23.4757176438495,25.3949488741387,21.9815064783994,22.0479158635305,10147210.3478979,0.0,1.0
2008-10-09,32.65,37.44,32.58,36.58,4707200,21.6826642453093,24.8636737930898,21.6361776757176,24.2925530809622,7088154.77015231,0.0,1.0
2008-10-10,31.99,34.09,28.52,30.36,7206800,21.244362303444,22.6389593911974,18.9399566393943,20.1618893258068,10852080.599408,0.0,1.0
2008-10-13,39.05,39.05,33.44,33.93,4665000,25.9328648937008,25.9328648937008,22.2072983878452,22.5327043749876,7024609.53491681,0.0,1.0
2008-10-14,35.0,43.4,33.3,41.92,5397700,23.2432847958906,28.8216731469043,22.1143252486616,27.8388142469638,8127917.44622089,0.0,1.0
2008-10-15,30.07,34.8,29.95,34.5,4360500,19.9693021089266,23.1104660256283,19.8896108467692,22.911237870235,6566090.00578879,0.0,1.0
2008-10-16,32.7,32.82,27.93,30.99,5556800,21.7158689378749,21.7955602000322,18.5481412671207,20.5802684521328,8367492.01792621,0.0,1.0
2008-10-17,32.21,33.99,30.0,32.01,4861000,21.3904629507324,22.5725500060663,19.9228155393348,21.2576441804702,7319748.54217164,0.0,1.0
2008-10-20,34.5,34.8799,32.29,32.73,3030500,22.911237870235,23.1635271243481,21.4435904588373,21.7357917534142,4563361.0279883,0.0,1.0
2008-10-21,32.61,33.97,31.56,33.76,5956700,21.6561004912569,22.5592681290401,20.9588019473802,22.4198084202647,8969665.94140172,0.0,1.0
2008-10-22,30.45,32.83,29.05,31.36,5642200,20.2216577724248,21.8022011385454,19.2919263805892,20.825983177118,8496088.29965866,0.0,1.0
2008-10-23,28.75,31.24,27.0809,30.74,5165900,19.0926982251958,20.7462919149606,17.9842591779724,20.414244989305,7778870.39580425,0.0,1.0
2008-10-24,26.95,27.82,25.19,25.19,4819900,17.8973292928357,18.4750909434764,16.7285241145281,16.7285241145281,7257859.69932383,0.0,1.0
2008-10-27,26.75,29.06,25.78,26.38,3876000,17.7645105225735,19.2985673191023,17.1203394868017,17.5187957975884,5836524.44959005,0.0,1.0
2008-10-28,30.46,30.73,26.0,27.65,4025100,20.2282987109379,20.4076040507919,17.2664401340901,18.3621949887536,6061040.90868032,0.0,1.0
2008-10-29,31.14,33.5,29.46,30.4,4479400,20.6798825298295,22.2471440189238,19.5642048596268,20.1884530798592,6745130.96478165,0.0,1.0
2008-10-30,31.68,33.61,30.57,33.17,3757800,21.0384932095375,22.3201943425681,20.3013490345821,22.0279930479912,5658537.55848027,0.0,1.0
2008-10-31,26.15,30.53,25.85,30.02,11154100,17.3660542117868,20.2747852805297,17.1668260563935,19.936097416361,16795969.3919434,0.0,1.0
2008-11-03,26.43,27.58,25.71,26.99,5426700,17.5520004901539,18.3157084191618,17.0738529172099,17.9238930468882,8171585.97280454,0.0,1.0
2008-11-04,28.87,29.4,27.0,27.75,4751500,19.1723894873532,19.5243592285481,17.9305339854013,18.4286043738847,7154862.20903691,0.0,1.0
2008-11-05,26.81,29.51,26.52,28.54,3748800,17.8043561536522,19.5974095521923,17.6117689367719,18.9532385164205,5644985.25712672,0.0,1.0
2008-11-06,23.07,27.18,22.97,27.18,6118600,15.3206451497484,18.0500708786373,15.2542357646173,18.0500708786373,9213456.78463926,0.0,1.0
2008-11-07,24.59,24.92,23.04,23.92,3454600,16.3300678037414,16.5492187746741,15.3007223342091,15.8851249233629,5201975.58399221,0.0,1.0
2008-11-10,22.44,26.5,21.9,25.85,5525000,14.9022660234224,17.5984870597457,14.5436553437144,17.1668260563935,8319607.21981039,0.0,1.0
2008-11-11,21.82,22.61,21.15,22.36,4279900,14.4905278356095,15.0151619781453,14.045584955231,14.8491385153175,6444721.61811157,0.0,1.0
2008-11-12,19.81,22.82,19.61,21.9,4545200,13.1556991944741,15.1546216869207,13.0228804242118,14.5436553437144,6844213.3457886,0.0,1.0
2008-11-13,22.59,22.9,19.55,19.96,7099600,15.0018801011191,15.2077491950255,12.9830347931332,13.2553132721707,10690657.6321748,0.0,1.0
2008-11-14,21.59,23.05,21.04,22.39,5565900,14.3377862498079,15.3073632727222,13.9725346315868,14.8690613308569,8381194.90040591,0.0,1.0
2008-11-17,20.6,21.94,20.52,21.2,4011800,13.6803333370099,14.5702190977668,13.627205828905,14.0787896477966,6041013.6189023,0.0,1.0
2008-11-18,21.05,21.24,20.0,20.33,5802800,13.9791755700999,14.105353401849,13.2818770262232,13.5010279971559,8737921.58825623,0.0,1.0
2008-11-19,19.65,21.06,19.57,20.89,6397900,13.1656606022437,14.1103721263742,13.1120599483924,13.99647073694,9548987.99218437,0.175,1.0
2008-11-20,17.78,20.44,17.7,19.34,6383100,11.9127453184679,13.6949670590261,11.8591446646165,12.9579580685697,9526898.70940649,0.0,1.0
2008-11-21,20.58,20.58,18.03,18.34,5300900,13.788768203266,13.788768203266,12.0802473617534,12.2879498954275,7911694.53223243,0.0,1.0
2008-11-24,22.49,23.14,20.59,21.14,5665300,15.0684838139675,15.5039891265099,13.7954682849974,14.1639727802256,8455568.49468138,0.0,1.0
2008-11-25,23.62,24.1,22.47,22.51,4892900,15.8255930496182,16.1471969727264,15.0550836505047,15.0818839774304,7302746.73673529,0.0,1.0
2008-11-26,24.56,25.2,21.51,21.51,4443500,16.4554007323718,16.8842059631828,14.4118758042882,14.4118758042882,6632008.65022448,0.0,1.0
2008-11-28,25.58,25.9,24.0,24.32,1411800,17.1388090689768,17.3532116843823,16.0801961554122,16.2945987708177,2107138.47471294,0.0,1.0
2008-12-01,22.51,25.0,22.5,24.55,4744000,15.0818839774304,16.7502043285544,15.0751838956989,16.4487006506404,7080510.64176096,0.0,1.0
2008-12-02,23.44,23.65,22.4,23.32,3585000,15.7049915784526,15.8456932948124,15.0081830783847,15.6245905976755,5350680.99719921,0.0,1.0
2008-12-03,24.57,24.83,22.35,22.63,4768600,16.4621008141032,16.6363029391202,14.9746826697276,15.1622849582074,7117226.61178362,0.0,1.0
2008-12-04,22.51,24.36,21.93,24.04,3946500,15.0818839774304,16.3213990977434,14.6932792370079,16.1069964823379,5890226.65423896,0.0,1.0
2008-12-05,23.19,23.3,21.0,22.03,3258500,15.537489535167,15.6111904342127,14.0701716359857,14.7602800543221,4863373.50889085,0.0,1.0
2008-12-08,25.19,25.87,23.94,24.05,4169600,16.8775058814514,17.3331114391881,16.0399956650237,16.1136965640693,6223207.66692381,0.0,1.0
2008-12-09,26.87,27.92,24.52,24.53,5295100,18.0031196123302,18.7066281941295,16.4286004054461,16.4353004871775,7903037.92141413,0.0,1.0
2008-12-10,26.83,27.49,26.1,27.22,3633500,17.9763192854045,18.4185246796784,17.4872133190108,18.23762247293,5423068.17386985,0.0,1.0
2008-12-11,24.92,26.73,24.62,25.37,5896000,16.696603674703,17.9093184680903,16.4956012227603,16.998107352617,8799892.65257646,0.0,1.0
2008-12-12,24.87,25.25,23.0,23.53,3514500,16.6631032660459,16.9177063718399,15.41018798227,15.7652923140354,5245458.40018316,0.0,1.0
2008-12-15,24.03,25.69,23.5,25.22,2925000,16.1002964006065,17.2125099680225,15.7451920688411,16.8976061266456,4365618.38683617,0.0,1.0
2008-12-16,25.39,25.58,23.5,24.13,4927900,17.0115075160798,17.1388090689768,15.7451920688411,16.1672972179207,7354984.90546669,0.0,1.0
2008-12-17,26.05,26.36,24.68,24.87,3060300,17.4537129103537,17.6614154440277,16.5358017131489,16.6631032660459,4567556.22196059,0.0,1.0
2008-12-18,25.36,26.87,25.04,26.87,4150700,16.9914072708855,18.0031196123302,16.7770046554801,18.0031196123302,6194999.05580889,0.0,1.0
2008-12-19,26.51,26.94,25.2,26.29,4420700,17.7619166699991,18.0500201844502,16.8842059631828,17.6145148719078,6597979.21459373,0.0,1.0
2008-12-22,24.85,26.61,24.29,26.45,2744600,16.649703102583,17.8289174873133,16.2744985256234,17.7217161796105,4096367.94000363,0.0,1.0
2008-12-23,24.84,25.69,24.48,24.94,2314400,16.6430030208516,17.2125099680225,16.4018000785204,16.7100038381658,3454286.22033972,0.0,1.0
2008-12-24,24.99,25.08,24.29,24.94,627600,16.7435042468229,16.8038049824057,16.2744985256234,16.7100038381658,936704.991308854,0.0,1.0
2008-12-26,25.12,25.36,24.54,25.07,924700,16.8306053093314,16.9914072708855,16.442000568909,16.7971049006743,1380132.41788288,0.0,1.0
2008-12-29,24.27,25.0,23.51,24.99,1693300,16.2610983621606,16.7502043285544,15.7518921505725,16.7435042468229,2527282.60322383,0.0,1.0
2008-12-30,25.53,25.55,24.463,24.48,2032900,17.1053086603197,17.1187088237826,16.390409939577,16.4018000785204,3034142.09182882,0.0,1.0
2008-12-31,26.73,27.08,25.58,25.58,2218400,17.9093184680903,18.1438213286901,17.1388090689768,17.1388090689768,3311004.3861051,0.0,1.0
2009-01-02,29.24,29.37,26.39,26.82,2921000,19.5910389826772,19.6781400451857,17.681515689222,17.9696192036731,4359648.31040974,0.0,1.0
2009-01-05,30.02,30.18,28.71,28.91,4435500,20.1136453577281,20.2208466654308,19.2359346509118,19.3699362855403,6620068.49737158,0.0,1.0
2009-01-06,31.61,31.77,29.31,29.84,5419900,21.1789583530241,21.2861596607269,19.6379395547971,19.9930438865625,8089304.30591914,0.0,1.0
2009-01-07,27.94,30.59,27.73,30.53,5049800,18.7200283575924,20.4955500164191,18.5793266412325,20.4553495260306,7536922.9845625,0.0,1.0
2009-01-08,29.58,29.83,27.1301,27.69,5111200,19.8188417615455,19.9863438048311,18.1773887381645,18.5525263143068,7628563.65770842,0.0,1.0
2009-01-09,28.33,29.79,27.52,29.58,3947500,18.9813315451178,19.9595434779054,18.4386249248726,19.8188417615455,5891719.17334559,0.0,1.0
2009-01-12,26.18,28.48,25.79,28.28,3565300,17.5408139728621,19.0818327710891,17.2795107853367,18.9478311364607,5321278.370799,0.0,1.0
2009-01-13,26.42,26.93,25.33,26.09,3432300,17.7016159344163,18.0433201027188,16.9713070256913,17.4805132372793,5122773.32961976,0.0,1.0
2009-01-14,24.52,25.82,24.0,25.6,4101100,16.4286004054461,17.299611030531,16.0801961554122,17.1522092324397,6120970.10812099,0.0,1.0
2009-01-15,26.1,26.19,23.65,24.33,3747600,17.4872133190108,17.5475140545936,15.8456932948124,16.3012988525491,5593364.6039341,0.0,1.0
2009-01-16,26.32,26.81,24.98,26.47,3448900,17.634615117102,17.9629191219417,16.7368041650915,17.7351163430734,5147549.14678952,0.0,1.0
2009-01-20,24.05,26.19,23.82,26.19,3055500,16.1136965640693,17.5475140545936,15.9595946842466,17.5475140545936,4560392.13024888,0.0,1.0
2009-01-21,26.14,26.25,24.04,24.5,3436900,17.5140136459364,17.5877145449821,16.1069964823379,16.4152002419833,5129638.9175102,0.0,1.0
2009-01-22,25.35,25.95,24.81,25.5,3499100,16.9847071891541,17.3867120930394,16.6229027756574,17.0852084151255,5222473.60594137,0.0,1.0
2009-01-23,25.56,26.53,24.0,24.37,2287600,17.125408905514,17.7753168334619,16.0801961554122,16.3280991794748,3414286.70828255,0.0,1.0
2009-01-26,24.67,26.44,24.22,24.57,3162500,16.5291016314175,17.7150160978791,16.2275979535035,16.4621008141032,4720091.6746562,0.0,1.0
2009-01-27,24.69,25.87,24.4,24.99,3473800,16.5425017948803,17.3331114391881,16.3481994246691,16.7435042468229,5184712.87254411,0.0,1.0
2009-01-28,26.53,26.86,25.02,25.35,4143100,17.7753168334619,17.9964195305988,16.7636044920172,16.9847071891541,6183655.91059863,0.0,1.0
2009-01-29,25.16,26.26,24.98,26.07,3007600,16.8574056362571,17.5944146267135,16.7368041650915,17.4671130738165,4488900.46504223,0.0,1.0
2009-01-30,23.98,25.73,23.71,25.6,3529900,16.0667959919493,17.2393102949482,15.885893785201,17.1522092324397,5268443.19442499,0.0,1.0
2009-02-02,24.3,24.58,22.8,23.54,5931200,16.2811986073548,16.4688008958347,15.2761863476416,15.7719923957668,8852429.32512918,0.0,1.0
2009-02-03,24.49,25.71,24.12,24.3,6116500,16.4085001602519,17.2259101314853,16.1605971361893,16.2811986073548,9128993.11558409,0.0,1.0
2009-02-04,25.52,26.0995,24.18,25.48,3489800,17.0986085785883,17.4868783149242,16.2007976265778,17.0718082516626,5208593.17824989,0.0,1.0
2009-02-05,26.48,27.14,24.93,25.16,3792300,17.7418164248048,18.1840218190786,16.7033037564344,16.8574056362571,5660080.20799961,0.0,1.0
2009-02-06,28.25,28.9,26.61,27.11,3573500,18.9277308912664,19.3632362038088,17.8289174873133,18.1639215738844,5333517.02747321,0.0,1.0
2009-02-09,27.45,28.59,27.09,28.27,3746400,18.3917243527527,19.1555336701348,18.1505214104215,18.9411310547293,5591573.58100618,0.0,1.0
2009-02-10,25.55,27.99,25.28,27.12,4194300,17.1187088237826,18.7535287662495,16.9378066170342,18.1706216556158,6260072.88885708,0.0,1.0
2009-02-11,25.89,26.48,25.29,25.83,2503200,17.3465116026509,17.7418164248048,16.9445066987656,17.3063111122624,3736073.82766781,0.0,1.0
2009-02-12,24.92,25.72,23.69,25.26,4858200,16.696603674703,17.2326102132167,15.8724936217381,16.9244064535713,7250956.32373591,0.0,1.0
2009-02-13,24.62,25.44,24.55,24.88,3162500,16.4956012227603,17.0450079247369,16.4487006506404,16.6698033477773,4720091.67465623,0.0,1.0
2009-02-17,22.17,23.49,21.71,23.06,4721800,14.854081198562,15.7384919871097,14.5458774389166,15.4503884726585,7047376.71759423,0.0,1.0
2009-02-18,22.23,22.92,21.49,22.4,4915700,15.0115331192504,15.4774781418452,14.5118239645835,15.1263311682955,7279470.39998648,0.175,1.0
2009-02-19,21.34,23.05,21.22,22.61,3428500,14.4105315683673,15.5652648852327,14.3294976513942,15.2681405229983,5077133.32106384,0.0,1.0
2009-02-20,21.34,21.71,20.45,20.83,4190200,14.4105315683673,14.6603861457007,13.8095300174841,14.066137421232,6205105.45192408,0.0,1.0
2009-02-23,20.4,21.95,20.31,21.78,4691300,13.775765885412,14.8224539796467,13.7149904476822,14.7076559306016,6947165.10109578,0.0,1.0
2009-02-24,21.95,22.21,20.33,20.48,3572800,14.8224539796467,14.9980274664216,13.7284961005111,13.8297884967273,5290821.62155374,0.0,1.0
2009-02-25,20.51,21.83,20.33,20.82,5369000,13.8500469759706,14.7414200626737,13.7284961005111,14.0593845948175,7950744.8740825,0.0,1.0
2009-02-26,20.63,21.13,20.43,21.03,5130800,13.9310808929436,14.2687222136645,13.7960243646552,14.2011939495203,7598003.68782688,0.0,1.0
2009-02-27,20.8,21.35,19.85,20.13,5761400,14.0458789419887,14.4172843947817,13.404360432619,13.5934395722227,8531834.88872023,0.0,1.0
2009-03-02,18.45,20.5,18.34,20.16,4741200,12.4589647346006,13.8432941495562,12.384683644042,13.613698051466,7021060.08511824,0.0,1.0
2009-03-03,19.8,21.39,18.62,18.62,9783100,13.3705963005469,14.4442957004393,12.5737627836457,12.5737627836457,14487415.1941957,0.0,1.0
2009-03-04,21.94,22.38,20.5128,20.7,6544900,14.8157011532323,15.1128255154667,13.8519377673666,13.9783506778445,9692089.79817147,0.0,1.0
2009-03-05,19.48,21.13,19.07,21.13,4884700,13.1545058552856,14.2687222136645,12.8776399722944,14.2687222136645,7233563.69648551,0.0,1.0
2009-03-06,19.34,20.27,18.66,19.75,4263700,13.0599662854837,13.6879791420246,12.6007740893033,13.3368321684748,6313948.76506344,0.0,1.0
2009-03-09,19.61,20.15,18.82,18.97,3395800,13.242292598673,13.6069452250516,12.708819311934,12.8101117081503,5028709.15317738,0.0,1.0
2009-03-10,21.37,21.58,19.95,20.16,3232100,14.4307900476105,14.5725994023133,13.4718886967632,13.613698051466,4786292.14146434,0.0,1.0
2009-03-11,22.26,22.7,21.31,21.57,3333300,15.0317915984937,15.3289159607281,14.390273089124,14.5658465758989,4936155.31547386,0.0,1.0
2009-03-12,22.9,23.04,21.22,22.15,2982500,15.4639724890164,15.5585120588183,14.3294976513942,14.9575105079351,4416669.1352116,0.0,1.0
2009-03-13,22.52,23.47,21.77,23.04,3673400,15.2073650852685,15.8488835946382,14.7009031041872,15.5585120588183,5439796.27872131,0.0,1.0
2009-03-16,22.51,23.19,22.07,22.79,4019400,15.2006122588541,15.6598044550345,14.9034878966197,15.3896913984578,5952174.32424795,0.0,1.0
2009-03-17,23.28,23.28,21.39,22.5,3116100,15.7205798927643,15.7205798927643,14.4442957004393,15.1938594324397,4614512.21868662,0.0,1.0
2009-03-18,24.48,24.99,22.4,22.585,3930900,16.5309190624944,16.8753132096297,15.1263311682955,15.2512584569623,5821118.09005977,0.0,1.0
2009-03-19,24.25,25.32,24.2,24.74,3035700,16.3756040549628,17.0981564813055,16.3418399228907,16.7064925492693,4495450.96186482,0.0,1.0
2009-03-20,23.48,24.65,23.034,24.32,3249100,15.8556364210526,16.6457171115395,15.5544603629696,16.4228738398637,4811466.78531971,0.0,1.0
2009-03-23,27.28,27.3,24.05,24.39,4476900,18.4217104585313,18.4352161113602,16.2405475266744,16.4701436247646,6629668.41623766,0.0,1.0
2009-03-24,26.35,26.97,25.71,26.69,3574100,17.7936976019905,18.2123728396844,17.3615167114678,18.0232937000807,5292746.74137796,0.0,1.0
2009-03-25,25.85,27.5,24.72,26.35,3337700,17.4560562812696,18.5702726396485,16.6929868964404,17.7936976019905,4942671.1056482,0.0,1.0
2009-03-26,26.93,27.01,25.99,26.38,3622200,18.1853615340267,18.2393841453421,17.5505958510715,17.8139560812337,5363976.17487459,0.0,1.0
2009-03-27,26.24,26.74,26.0,26.4,2257000,17.7194165114319,18.0570578321528,17.5573486774859,17.8274617340626,3342304.18714923,0.0,1.0
2009-03-30,24.53,25.45,23.99,25.26,2347900,16.5646831945665,17.1859432246929,16.2000305681879,17.057639522819,3476914.48870521,0.0,1.0
2009-03-31,25.45,25.94,24.53,24.94,3048800,17.1859432246929,17.5168317189994,16.5646831945665,16.8415490775576,4514850.24624748,0.0,1.0
2009-04-01,26.35,26.49,24.64,24.99,2754000,17.7936976019905,17.8882371717923,16.6389642851251,16.8753132096297,4078292.30456755,0.0,1.0
2009-04-02,28.92,29.78,27.02,27.14,4995800,19.5291739904958,20.1099170621357,18.2461369717565,18.3271708887295,7398087.3983873,0.0,1.0
2009-04-03,29.7,30.27,28.95,29.01,4265800,20.0558944508204,20.4408055564422,19.5494324697391,19.5899494282256,6317058.57401027,0.0,1.0
2009-04-06,29.39,29.49,28.58,29.36,3631400,19.8465568319735,19.9140850961176,19.2995778924056,19.8262983527302,5377600.09978453,0.0,1.0
2009-04-07,27.11,28.99,27.02,28.99,3256400,18.3069124094862,19.5764437753968,18.2461369717565,19.5764437753968,4822277.07356348,0.0,1.0
2009-04-08,26.69,27.68,26.05,27.34,2960700,18.0232937000807,18.691823515108,17.591112809558,18.4622274170178,4384386.35662061,0.0,1.0
2009-04-09,30.02,30.06,27.64,27.64,3595800,20.2719848960818,20.2989962017394,18.6648122094504,18.6648122094504,5324881.43382861,0.0,1.0
2009-04-13,30.16,30.33,28.43,29.66,2301400,20.3665244658836,20.4813225149287,19.1982854961894,20.0288831451627,3408054.43345381,0.0,1.0
2009-04-14,28.81,29.965,28.27,29.965,2501500,19.4548928999372,20.2348443508025,19.0902402735587,20.2348443508025,3704374.80024537,0.0,1.0
2009-04-15,28.65,29.09,28.04,28.72,2084100,19.3468476773065,19.6439720395409,18.9349252660271,19.3941174622075,3086263.25052624,0.0,1.0
2009-04-16,30.04,30.36,28.47,29.19,2494700,20.2854905489106,20.501580994172,19.225296801847,19.7115003036851,3694304.94270323,0.0,1.0
2009-04-17,29.79,30.47,29.18,30.13,2074600,20.1166698885502,20.5758620847306,19.7047474772707,20.3462659866404,3072195.06719529,0.0,1.0
2009-04-20,27.24,29.38,27.0,29.38,2954700,18.3946991528737,19.839804005559,18.2326313189276,19.839804005559,4375501.18820107,0.0,1.0
2009-04-21,28.03,28.16,26.36,26.97,3538300,18.9281724396127,19.0159591830001,17.8004504284049,18.2123728396844,5239731.90314138,0.0,1.0
2009-04-22,29.81,30.38,27.38,27.68,3602200,20.130175541379,20.5150866470008,18.4892387226755,18.691823515108,5334358.94680946,0.0,1.0
2009-04-23,31.5,31.65,29.32,30.01,4438200,21.2714032054156,21.3726956016318,19.7992870470725,20.2652320696674,6572359.07993163,0.0,1.0
2009-04-24,33.38,33.96,31.24,31.63,3611800,22.5409345713261,22.9325985033623,21.0958297186407,21.359189948803,5348575.21628072,0.0,1.0
2009-04-27,31.87,33.46,31.61,32.43,4062700,21.521257782749,22.5949571826414,21.3456842959742,21.8994160619564,6016295.62300895,0.0,1.0
2009-04-28,31.25,31.81,30.79,31.01,1848900,21.1025825450551,21.4807408242625,20.7919525299919,20.9405147111091,2737964.64848038,0.0,1.0
2009-04-29,33.49,34.06,31.62,31.62,3135600,22.6152156618847,23.0001267675065,21.3524371223886,21.3524371223886,4643389.01605012,0.0,1.0
2009-04-30,34.0,36.18,33.63,34.52,6483500,22.95960980902,24.431725967363,22.7097552316865,23.3107567825697,9601164.90801152,0.0,1.0
2009-05-01,34.0,34.59,33.23,33.9,5675000,22.95960980902,23.3580265674706,22.4396421751098,22.8920815448758,8403888.46347889,0.0,1.0
2009-05-04,34.14,34.67,33.83,34.57,4274200,23.0541493788218,23.412049178786,22.8448117599749,23.3445209146418,6329497.80979763,0.0,1.0
2009-05-05,34.0,34.51,33.24,33.9,3374000,22.95960980902,23.3040039561553,22.4463950015243,22.8920815448758,4996426.37458639,0.0,1.0
2009-05-06,33.89,34.4,32.8,34.4,3496100,22.8853287184614,23.2297228655967,22.1492706392899,23.2297228655967,5177239.55192398,0.0,1.0
2009-05-07,30.55,34.33,30.35,34.3,6042400,20.6298846960459,23.1824530806958,20.4948281677576,23.1621946014525,8947956.94303522,0.0,1.0
2009-05-08,34.02,34.2,31.59,32.23,5781300,22.9731154618488,23.0946663373083,21.3321786431453,21.7643595336681,8561304.03064504,0.0,1.0
2009-05-11,32.52,33.56,32.3,33.13,2623000,21.9601914996862,22.6624854467856,21.811629318569,22.3721139109657,3884299.46074099,0.0,1.0
2009-05-12,31.56,32.944,30.84,32.86,3400400,21.3119201639021,22.2465113396575,20.825716662064,22.1897875977764,5035521.11563236,0.0,1.0
2009-05-13,29.41,30.91,29.3802,30.64,3774500,19.8600624848023,20.8729864469649,19.8399390620873,20.6906601337757,5589511.3665905,0.0,1.0
2009-05-14,30.0,30.67,29.5,29.6,2438900,20.2584792432529,20.7109186130189,19.9208379225321,19.9883661866762,3611672.87640154,0.0,1.0
2009-05-15,29.55,30.79,29.13,29.92,2668200,19.9546020546041,20.7919525299919,19.6709833451986,20.2044566319376,3951234.39616818,0.0,1.0
2009-05-18,31.51,31.56,30.0,30.08,2166800,21.27815603183,21.3119201639021,20.2584792432529,20.3125018545683,3208730.48857552,0.0,1.0
2009-05-19,32.72,32.86,31.14,31.6,3246000,22.0952480279745,22.1897875977764,21.0283014544965,21.3389314695598,4806876.11496961,0.0,1.0
2009-05-20,32.85,34.17,32.53,33.14,5264600,22.3012092336143,23.1973308831842,22.0839676215973,22.4980844445046,7754831.05818884,0.175,1.0
2009-05-21,32.21,32.57,31.53,32.1,4461300,21.8667260095804,22.1111228230994,21.4050875840444,21.7920492054496,6571558.67490368,0.0,1.0
2009-05-22,32.06,32.5,31.62,32.39,3276200,21.7648940039474,22.0636012204707,21.4661867874241,21.9889244163399,4825889.43373445,0.0,1.0
2009-05-26,33.47,33.5474,31.11,31.62,2888700,22.7221148568971,22.7746601718037,21.1199579682721,21.4661867874241,4255096.39436807,0.0,1.0
2009-05-27,32.73,33.93,32.32,33.53,2793700,22.2197436291079,23.0343996741715,21.9414028137112,22.7628476591503,4115160.03632987,0.0,1.0
2009-05-28,32.43,33.08,31.5,32.83,2572200,22.016079617842,22.4573516422514,21.3847211829178,22.2876316328632,3788887.36995658,0.0,1.0
2009-05-29,32.43,33.38,32.38,32.99,5305200,22.016079617842,22.6610156535173,21.9821356159644,22.3962524388717,7814635.43857151,0.0,1.0
2009-06-01,35.74,35.98,33.04,33.34,4685000,24.2631725421423,24.426103751155,22.4301964407493,22.6338604520152,6901071.97272628,0.0,1.0
2009-06-02,36.45,37.05,34.99,35.71,3412500,24.7451773688049,25.1525053913366,23.7540125139776,24.2428061410157,5026661.28216188,0.0,1.0
2009-06-03,35.12,36.37,34.59,36.01,2811300,23.8422669188595,24.6908669658006,23.4824604989564,24.4464701522816,4141085.0879243,0.0,1.0
2009-06-04,36.23,36.35,35.24,35.39,1670100,24.5958237605432,24.6772893650496,23.9237325233658,24.0255645289988,2460081.17431167,0.0,1.0
2009-06-05,36.24,37.4,35.92,37.38,2690200,24.6026125609188,25.3901134044802,24.3853709489018,25.3765358037291,3962703.05678297,0.0,1.0
2009-06-08,35.94,36.27,35.0,35.57,1478000,24.3989485496529,24.6229789620453,23.7608013143531,24.1477629357583,2177115.12821546,0.0,1.0
2009-06-09,35.99,36.29,35.38,35.59,1833800,24.4328925515305,24.6365565627964,24.0187757286232,24.1613405365093,2701213.61442593,0.0,1.0
2009-06-10,35.81,37.0,35.07,36.71,1599800,24.310694144771,25.118561389459,23.8083229169818,24.9216861785686,2356528.26936339,0.0,1.0
2009-06-11,36.26,36.6,35.78,35.96,1678800,24.6161901616698,24.8470093744378,24.2903277436444,24.4125261504039,2472896.39867938,0.0,1.0
2009-06-12,35.49,35.79,34.68,35.68,1503600,24.093452532754,24.2971165440199,23.5435597023362,24.2224397398891,2214824.29417103,0.0,1.0
2009-06-15,34.02,34.65,33.18,34.6,2265800,23.0954988775512,23.5231933012096,22.5252396460067,23.4892492993319,3337555.78992598,0.0,1.0
2009-06-16,33.56,34.94,33.52,34.94,2891500,22.7832140602769,23.7200685120999,22.7560588587747,23.7200685120999,4259220.83439445,0.0,1.0
2009-06-17,32.62,33.15,31.94,32.5,3435800,22.1450668249771,22.5048732448802,21.6834283994411,22.0636012204707,5060982.51523862,0.0,1.0
2009-06-18,32.0,32.68,31.61,32.47,2550200,21.7241612016943,22.1857996272303,21.4593979870486,22.0432348193441,3756481.05546351,0.0,1.0
2009-06-19,32.24,32.88,31.98,32.38,2009900,21.887092410707,22.3215756347409,21.7105836009432,21.9821356159644,2960611.4317999,0.0,1.0
2009-06-22,30.59,31.82,30.55,31.76,1989800,20.7669403487446,21.6019627949347,20.7397851472425,21.5612299926816,2931003.84446761,0.0,1.0
2009-06-23,31.46,31.59,30.75,30.94,2584800,21.3575659814157,21.4458203862976,20.8755611547531,21.0045483618881,3807447.35007532,0.0,1.0
2009-06-24,32.49,33.35,31.89,31.91,2608000,22.0568124200952,22.6406492523907,21.6494843975634,21.6630619983145,3841621.28172255,0.0,1.0
2009-06-25,34.26,34.37,32.06,32.06,2809500,23.2584300865639,23.3331068906947,21.7648940039474,21.7648940039474,4138433.66219306,0.0,1.0
2009-06-26,34.9,34.97,34.07,34.08,4295600,23.6929133105978,23.7404349132265,23.1294428794289,23.1362316798044,6327480.20619915,0.0,1.0
2009-06-29,36.09,36.76,34.85,35.07,3013600,24.5007805552858,24.9556301804463,23.6589693087202,23.8083229169818,4439075.87983094,0.0,1.0
2009-06-30,35.21,36.33,34.48,35.89,2958500,23.9033661222392,24.6637117642985,23.4077836948256,24.3650045477752,4357912.79216878,0.0,1.0
2009-07-01,35.95,36.74,35.46,35.46,2219800,24.4057373500284,24.9420525796952,24.0730861316275,24.0730861316275,3269797.13234958,0.0,1.0
2009-07-02,34.4,35.01,34.25,34.76,1986600,23.3534732918213,23.7675901147286,23.2516412861884,23.5978701053404,2926290.19872317,0.0,1.0
2009-07-06,34.21,34.59,33.46,33.94,1556200,23.2244860846863,23.4824604989564,22.7153260565216,23.041188474547,2292304.84609533,0.0,1.0
2009-07-07,32.25,34.2,32.23,34.15,1992700,21.8938812110825,23.2176972843107,21.8803036103314,23.1837532824331,2935275.58592351,0.0,1.0
2009-07-08,32.08,32.49,31.32,32.4,2584600,21.7784716046985,22.0568124200952,21.2625227761583,21.9957132167154,3807152.7472163,0.0,1.0
2009-07-09,32.55,33.07,32.28,32.28,1961700,22.0975452223484,22.4505628418759,21.9142476122091,21.9142476122091,2889612.1427742,0.0,1.0
2009-07-10,32.14,32.65,31.61,32.14,2015800,21.8192044069517,22.1654332261037,21.4593979870486,21.8192044069517,2969302.21614122,0.0,1.0
2009-07-13,33.18,33.21,31.43,32.25,2047300,22.5252396460067,22.5456060471333,21.3371995802891,21.8938812110825,3015702.16643811,0.0,1.0
2009-07-14,32.68,33.33,32.36,33.33,2802000,22.1857996272303,22.6270716516397,21.9685580152133,22.6270716516397,4127386.05497951,0.0,1.0
2009-07-15,35.22,35.37,33.19,33.35,3247200,23.9101549226148,24.0119869282477,22.5320284463823,22.6406492523907,4783172.0191754,0.0,1.0
2009-07-16,36.17,36.33,34.96,34.96,1526800,24.5550909582901,24.6637117642985,23.733646112851,23.733646112851,2248998.22581824,0.0,1.0
2009-07-17,36.42,36.76,35.75,35.81,2218200,24.7248109676783,24.9556301804463,24.2699613425178,24.310694144771,3267440.30947736,0.0,1.0
2009-07-20,38.49,38.62,36.9,36.9,2614200,26.1300926454129,26.2183470502948,25.0506733857037,25.0506733857037,3850753.97035241,0.0,1.0
2009-07-21,39.77,42.11,39.17,40.79,5552200,26.9990590934807,28.5876383813545,26.5917310709489,27.6915167317847,8178469.96947082,0.0,1.0
2009-07-22,39.53,40.3,39.19,39.22,2744300,26.8361278844679,27.3588655133837,26.6053086716999,26.6256750728265,4042393.13015,0.0,1.0
2009-07-23,41.24,41.32,39.23,39.66,2269900,27.9970127486835,28.0513231516877,26.6324638732021,26.9243822893498,3343595.14853605,0.0,1.0
2009-07-24,41.63,41.66,40.3832,41.13,1908000,28.2617759633291,28.2821423644557,27.4153483325081,27.9223359445527,2810511.27512524,0.0,1.0
2009-07-27,41.13,42.34,40.58,42.01,2492700,27.9223359445527,28.7437807899917,27.5489519238985,28.5197503775993,3671782.73349302,0.0,1.0
2009-07-28,40.29,41.45,39.38,40.47,3537900,27.3520767130082,28.1395775565696,26.734295878835,27.4742751197677,5211377.27477232,0.0,1.0
2009-07-29,39.73,40.09,38.715,39.77,2933000,26.9719038919785,27.2163007054976,26.2828406538623,26.9990590934807,4320350.92764273,0.0,1.0
2009-07-30,41.31,42.42,40.55,40.55,3852200,28.0445343513122,28.798091192996,27.528585522772,27.528585522772,5674345.66773451,0.0,1.0
2009-07-31,43.01,43.57,40.72,40.72,3243900,29.1986304151522,29.5788032361819,27.643995129156,27.643995129156,4778311.07200145,0.0,1.0
2009-08-03,44.57,44.78,43.37,44.12,2707900,30.2576832737348,30.4002480816209,29.4430272286713,29.952187256836,3988775.40980694,0.0,1.0
2009-08-04,44.84,45.39,43.47,44.16,2941900,30.4409808838741,30.8143649045282,29.5109152324266,29.9793424583381,4333460.75486946,0.0,1.0
2009-08-05,44.92,45.4,44.16,44.99,3403600,30.4952912868783,30.8211537049037,29.9793424583381,30.542812889507,5013551.45493515,0.0,1.0
2009-08-06,45.05,46.18,44.72,44.81,3736400,30.5835456917602,31.350680134195,30.3595152793677,30.4206144827475,5503770.61235741,0.0,1.0
2009-08-07,47.14,48.0,45.25,46.02,3340800,32.0024049702459,32.5862418025414,30.7193216992708,31.2420593281866,4921046.15720041,0.0,1.0
2009-08-10,47.32,47.68,46.37,46.71,2548600,32.1246033770054,32.3690001905245,31.4796673413301,31.7104865540981,3754124.23259129,0.0,1.0
2009-08-11,45.02,46.76,44.684,46.58,3476900,30.5631792906336,31.7444305559757,30.3350755980158,31.6222321492162,5121523.40276884,0.0,1.0
2009-08-12,46.42,46.76,44.82,45.44,2855800,31.5136113432077,31.7444305559757,30.427403283123,30.8483089064059,4206634.224058,0.0,1.0
2009-08-13,48.49,48.705,46.18,46.88,3224800,32.9188930209423,33.0648522290162,31.350680134195,31.8258961604821,4750176.4989643,0.0,1.0
2009-08-14,46.83,48.7,46.23,48.7,2539800,31.7919521586045,33.0614578288285,31.3846241360727,33.0614578288285,3741161.70679406,0.0,1.0
2009-08-17,44.12,45.42,43.8,45.36,3467600,29.952187256836,30.8347313056548,29.734945644819,30.7939985034016,5107824.36982404,0.0,1.0
2009-08-18,44.92,45.45,44.34,44.38,3089900,30.4952912868783,30.8550977067814,30.1015408650976,30.1286960665997,4551466.87055004,0.0,1.0
2009-08-19,44.48,45.325,43.25,43.99,2589800,30.3153880769268,30.8912986642695,29.4770803580729,29.9814280913671,3799862.42325807,0.175,1.0
2009-08-20,45.42,45.64,44.31,44.85,2311600,30.9560460084086,31.105987226415,30.1995244084673,30.5675619435739,3391675.79643346,0.0,1.0
2009-08-21,47.03,47.24,45.19,46.2,2413300,32.053343103819,32.196468811916,30.7992892804928,31.4876557813403,3540894.27216337,0.0,1.0
2009-08-24,46.74,47.97,46.64,47.5,1445200,31.8556933164469,32.6940010353008,31.7875382173531,32.3736720695599,2120457.63151308,0.0,1.0
2009-08-25,48.0,48.3,46.86,47.19,2076900,32.7144475650289,32.9189128623103,31.9374794353595,32.162391262369,3047314.18135173,0.0,1.0
2009-08-26,46.12,47.76,45.89,47.5,2546400,31.4331317020653,32.5508753272038,31.2763749741495,32.3736720695599,3736184.13568011,0.0,1.0
2009-08-27,45.8,46.45,44.55,45.63,2547700,31.2150353849651,31.6580435290749,30.3630966462925,31.0991717165056,3738091.54982415,0.0,1.0
2009-08-28,45.58,47.0,45.28,46.36,1511400,31.0650941669587,32.0328965740908,30.8606288696773,31.5967039398904,2217589.02869421,0.0,1.0
2009-08-31,45.32,45.48,44.36,44.75,2569800,30.8878909093148,30.9969390678649,30.2336019580142,30.4994068444801,3770517.59027284,0.0,1.0
2009-09-01,44.08,46.76,43.93,45.05,3210600,30.0427676805516,31.8693243362657,29.9405350319108,30.7038721417615,4710726.03911976,0.0,1.0
2009-09-02,44.49,45.41,43.99,44.28,4364100,30.3222035868362,30.9492304984992,29.9814280913671,30.1790778787392,6403189.28154319,0.0,1.0
2009-09-03,46.0,46.07,44.668,44.89,2166900,31.3513455831527,31.3990541525184,30.4435196632232,30.5948239832114,3179365.92978528,0.0,1.0
2009-09-04,46.87,47.11,45.48,45.81,2542500,31.9442949452689,32.107867183094,30.9969390678649,31.2218508948745,3730461.89324799,0.0,1.0
2009-09-08,46.55,48.25,46.4,47.69,3073600,31.7261986281687,32.8848353127634,31.623965979528,32.5031667578381,4509713.9331709,0.0,1.0
2009-09-09,47.2,47.36,46.0,46.38,2650600,32.1692067722784,32.2782549308285,31.3513455831527,31.6103349597092,3889070.71553319,0.0,1.0
2009-09-10,46.91,47.0,46.17,46.45,2784200,31.9715569849064,32.0328965740908,31.4672092516122,31.6580435290749,4085094.19987456,0.0,1.0
2009-09-11,47.48,48.19,47.11,47.22,2535500,32.3600410497411,32.8439422533072,32.107867183094,32.1828377920972,3720191.20170316,0.0,1.0
2009-09-14,47.46,47.7,46.22,47.0,1851900,32.3464100299223,32.5099822677475,31.5012868011591,32.0328965740908,2717184.81026783,0.0,1.0
2009-09-15,47.64,48.05,46.87,47.69,2789000,32.4690892082912,32.7485251145758,31.9442949452689,32.5031667578381,4092136.95979101,0.0,1.0
2009-09-16,47.87,48.29,47.08,47.82,2323200,32.625845936207,32.912097352401,32.0874206533659,32.5917683866601,3408695.79956489,0.0,1.0
2009-09-17,46.85,48.62,46.37,47.42,3346900,31.9306639254501,33.1370091794105,31.6035194497998,32.3191479902848,4910711.07591414,0.0,1.0
2009-09-18,46.06,47.37,45.93,47.15,1970700,31.392238642609,32.2850704407379,31.303637013787,32.1351292227315,2891493.11820013,0.0,1.0
2009-09-21,44.8,45.56,43.76,45.56,3622300,30.533484394027,31.0514631471399,29.8246713634514,31.0514631471399,5314789.42612083,0.0,1.0
2009-09-22,45.65,46.11,45.24,45.24,2792000,31.1128027363244,31.4263161921559,30.8333668300398,30.8333668300398,4096538.6847388,0.0,1.0
2009-09-23,45.0,46.17,44.77,45.82,3189300,30.6697945922146,31.4672092516122,30.5130378642988,31.2286664047839,4679473.79199049,0.0,1.0
2009-09-24,43.94,45.49,43.1,45.05,3059500,29.9473505418202,31.0037545777743,29.3748477094322,30.7038721417615,4489025.82591632,0.0,1.0
2009-09-25,44.11,44.42,43.19,43.6,3068100,30.0632142102797,30.2744950174705,29.4361872986166,29.7156232049013,4501644.10409997,0.0,1.0
2009-09-28,44.53,45.12,43.74,44.48,2485600,30.3494656264737,30.7515807111272,29.8110403436326,30.3153880769268,3646975.843405,0.0,1.0
2009-09-29,44.48,45.43,44.11,44.61,1693600,30.3153880769268,30.962861518318,30.0632142102797,30.4039897057487,2484920.4571897,0.0,1.0
2009-09-30,44.81,45.2189,43.62,44.79,3716500,30.5402999039364,30.818986104131,29.72925422472,30.5266688841176,5453003.58948128,0.0,1.0
2009-10-01,43.07,44.53,43.07,44.45,3227500,29.3544011797041,30.3494656264737,29.3544011797041,30.2949415471987,4735522.42299229,0.0,1.0
2009-10-02,42.54,43.25,41.51,42.34,2908600,28.9931791545069,29.4770803580729,28.2911816338406,28.8568689563193,4267619.06104272,0.0,1.0
2009-10-05,44.08,44.13,42.57,42.94,2261800,30.0427676805516,30.0768452300985,29.013625684235,29.2657995508821,3318607.16230022,0.0,1.0
2009-10-06,44.87,45.38,44.35,44.7,2814400,30.5811929633927,30.9287839687711,30.2267864481048,30.4653292949332,4129404.89768226,0.0,1.0
2009-10-07,45.36,45.45,44.38,44.66,2381100,30.9151529489523,30.9764925381368,30.247232977833,30.4380672552956,3493649.09105715,0.0,1.0
2009-10-08,47.14,47.6001,45.73,45.87,3420400,32.1283137128221,32.4418953237528,31.1673268155994,31.2627439543308,5018553.33713489,0.0,1.0
2009-10-09,47.32,47.55,46.63,47.28,2324000,32.250992891191,32.4077496191068,31.7807227074437,32.2237308515535,3409869.5928843,0.0,1.0
2009-10-12,47.72,48.15,47.28,47.54,2279800,32.5236132875662,32.8166802136696,32.2237308515535,32.4009341091974,3345017.51198694,0.0,1.0
2009-10-13,47.23,47.59,46.8,47.48,2237000,32.1896533020066,32.4350116587443,31.8965863759032,32.3600410497411,3282219.56939853,0.0,1.0
2009-10-14,48.99,49.08,47.69,47.82,2474600,33.3891830460576,33.4505226352421,32.5031667578381,32.5917683866601,3630836.18526313,0.0,1.0
2009-10-15,49.26,49.38,48.26,48.79,1970500,33.5732018136109,33.6549879325235,32.8916508226728,33.25287284787,2891199.66987028,0.0,1.0
2009-10-16,48.72,49.085,48.06,48.75,1830900,33.2051642785043,33.4539303901968,32.7553406244852,33.2256108082325,2686372.73563334,0.0,1.0
2009-10-19,50.55,50.77,48.88,49.01,2504800,34.4524025919211,34.6023438099275,33.3142124370545,33.4028140658764,3675146.88307082,0.0,1.0
2009-10-20,50.5,51.65,50.09,51.55,2154200,34.4183250423742,35.202108681953,34.1388891360896,35.1339535828592,3160731.96083965,0.0,1.0
2009-10-21,50.07,51.54,49.6,50.08,2302300,34.1252581162708,35.1271380729498,33.8049291505299,34.1320736261802,3378030.44909532,0.0,1.0
2009-10-22,50.01,50.26,48.74,50.07,3251100,34.0843650568145,34.254752804549,33.2187952983231,34.1252581162708,4770149.32591487,0.0,1.0
2009-10-23,48.59,50.51,48.27,50.17,2975200,33.1165626496824,34.4251405522836,32.8984663325822,34.1934132153646,4365337.35488355,0.0,1.0
2009-10-26,48.41,50.35,47.94,48.59,2502200,32.9938834713135,34.3160923937335,32.6735545055726,33.1165626496824,3671332.05478275,0.0,1.0
2009-10-27,46.52,48.8,46.34,48.68,2910700,31.7057520984405,33.2596883577794,31.5830729200717,33.1779022388668,4270700.26850617,0.0,1.0
2009-10-28,44.7,46.61,44.6,46.47,2729800,30.4653292949332,31.767091687625,30.3971741958394,31.6716745488936,4005276.25415472,0.0,1.0
2009-10-29,45.92,46.12,44.91,45.08,2893500,31.2968215038777,31.4331317020653,30.6084550030302,30.7243186714897,4245463.71213886,0.0,1.0
2009-10-30,43.06,48.9,42.1,47.76,10839400,29.3475856697947,33.3278434568732,28.6932967184941,32.5508753272038,15904019.1330078,0.0,1.0
2009-11-02,44.1,44.66,42.63,43.3,4007800,30.0563987003703,30.4380672552956,29.0545187436913,29.5111579076198,5880411.08191124,0.0,1.0
2009-11-03,44.77,45.1627,43.01,43.01,3244800,30.5130378642988,30.7806829384402,29.3135081202478,29.3135081202478,4760905.70352453,0.0,1.0
2009-11-04,45.3,46.91,45.12,45.74,3376900,30.874259889496,31.9715569849064,30.7515807111272,31.1741423255088,4954728.325392,0.0,1.0
2009-11-05,47.07,47.09,45.55,46.0,2513100,32.0806051434565,32.0942361632752,31.0446476372306,31.3513455831527,3687324.9887597,0.0,1.0
2009-11-06,46.18,47.07,45.54,46.33,1856200,31.4740247615216,32.0806051434565,31.0378321273212,31.5762574101623,2723493.94935965,0.0,1.0
2009-11-09,47.01,47.19,45.88,46.77,1792300,32.0397120840002,32.162391262369,31.2695594642401,31.8761398461751,2629737.20797183,0.0,1.0
2009-11-10,46.94,47.49,46.491,46.82,1348500,31.9920035146345,32.3668565596505,31.6859871197033,31.910217395722,1978575.36402947,0.0,1.0
2009-11-11,47.39,47.73,46.72,47.06,1698400,32.2987014605567,32.5304287974756,31.8420622966281,32.0737896335471,2491963.21710615,0.0,1.0
2009-11-12,46.61,47.38,46.4,46.84,2143800,31.767091687625,32.2918859506473,31.623965979528,31.9238484155407,3145472.64768733,0.0,1.0
2009-11-13,46.97,47.1,46.2,46.74,2082600,32.0124500443627,32.1010516731846,31.4876557813403,31.8556933164469,3055677.45875251,0.0,1.0
2009-11-16,48.84,49.4,47.25,47.25,2358500,33.2869503974169,33.6686189523423,32.2032843218253,32.2032843218253,3460489.42978383,0.0,1.0
2009-11-17,48.51,48.78,47.75,48.78,1468700,33.0620385704073,33.2460573379606,32.5440598172944,33.2460573379606,2154937.81027073,0.0,1.0
2009-11-18,48.14,48.69,47.67,48.69,1334500,32.9291361271744,33.3053518494417,32.6076426917824,33.3053518494417,1950941.85744473,0.175,1.0
2009-11-19,47.18,47.8,46.66,47.68,1387800,32.2724686846716,32.6965664079546,31.9167738199825,32.6144829776418,2028862.57756597,0.0,1.0
2009-11-20,46.5,46.93,45.85,46.76,1644200,31.807329246232,32.1014615381864,31.3627106653707,31.9851766785766,2403700.71338376,0.0,1.0
2009-11-23,46.79,47.94,46.63,47.43,1487800,32.0056975361548,32.7923304099863,31.8962529624043,32.4434758311567,2175055.29824374,0.0,1.0
2009-11-24,46.08,46.96,45.74,46.67,1985600,31.520037240137,32.1219823957647,31.2874675209173,31.9236141058419,2902802.66177764,0.0,1.0
2009-11-25,46.34,46.67,45.66,46.18,1636600,31.6978846724816,31.9236141058419,31.232745234042,31.5884400987311,2392590.06661224,0.0,1.0
2009-11-27,45.34,46.07,44.157,44.86,755800,31.0138560865411,31.5131969542776,30.2046502693735,30.6855223652897,1104924.58288252,0.0,1.0
2009-11-30,44.9,45.79,44.4,45.4,2483900,30.7128835087273,31.3216689502143,30.370869215757,31.0548978016975,3631280.98891492,0.0,1.0
2009-12-01,47.16,47.57,45.42,45.54,3175000,32.2587881129528,32.5392398331883,31.0685783734163,31.1506618037292,4641618.88151893,0.0,1.0
2009-12-02,43.42,46.87,43.05,46.75,8007600,29.7005212015354,32.06041982303,29.4474306247374,31.9783363927172,11706528.3009924,0.0,1.0
2009-12-03,43.05,44.36,42.99,43.6,3393000,29.4474306247374,30.3435080723194,29.406388909581,29.8236463470047,4960319.01259645,0.0,1.0
2009-12-04,43.7,44.29,42.61,43.69,2304500,29.8920492055987,30.2956260713036,29.1464580469236,29.8852089197393,3369011.24801902,0.0,1.0
2009-12-07,45.08,45.75,44.6,45.07,3173500,30.8360086541966,31.2943078067767,30.5076749329451,30.8291683683372,4639425.99070876,0.0,1.0
2009-12-08,44.96,45.19,44.23,44.61,2884000,30.7539252238837,30.91125179865,30.2545843561472,30.5145152188045,4216198.06434665,0.0,1.0
2009-12-09,45.74,45.9,44.57,44.7,2555500,31.2874675209173,31.3969120946678,30.4871540753669,30.5760777915392,3735954.9769202,0.0,1.0
2009-12-10,46.35,46.63,45.68,45.81,2349300,31.704724958341,31.8962529624043,31.2464258057608,31.3353495219331,3434505.58688265,0.0,1.0
2009-12-11,45.59,46.74,45.3,46.59,1841200,31.1848632330262,31.9714961068578,30.9864949431035,31.8688918189667,2691700.37311895,0.0,1.0
2009-12-14,46.56,46.71,45.45,46.0,1711800,31.8483709613885,31.9509752492795,31.0890992309945,31.4653149532618,2502526.99256192,0.0,1.0
2009-12-15,46.11,46.63,45.92,46.4,2244300,31.5405580977153,31.8962529624043,31.4105926663866,31.738926387638,3281003.230171,0.0,1.0
2009-12-16,46.77,47.1,46.12,46.26,1917500,31.992016964436,32.2177463977963,31.5473983835747,31.6431623856063,2803245.41899608,0.0,1.0
2009-12-17,46.5,46.8,46.01,46.22,1333500,31.807329246232,32.0125378220142,31.4721552391212,31.6158012421687,1949479.93023795,0.0,1.0
2009-12-18,47.11,47.14,46.66,46.86,1935700,32.2245866836557,32.2451075412339,31.9167738199825,32.0535795371706,2829852.49415943,0.0,1.0
2009-12-21,47.19,47.49,46.84,47.37,2205700,32.279308970531,32.4845175463131,32.0398989654518,32.4024341160002,3224572.83998939,0.0,1.0
2009-12-22,46.76,47.1,46.44,47.0,2410800,31.9851766785766,32.2177463977963,31.7662875310756,32.1493435392023,3524414.11009947,0.0,1.0
2009-12-23,47.35,47.41,46.47,47.0,1079400,32.3887535442814,32.4297952594379,31.7868083886538,32.1493435392023,1578004.22699576,0.0,1.0
2009-12-24,47.53,47.71,47.12,47.26,357200,32.5118786897507,32.63500383522,32.2314269695151,32.3271909715468,522200.398260965,0.0,1.0
2009-12-28,47.41,47.74,47.28,47.4,855200,32.4297952594379,32.6555246927982,32.3408715432656,32.4229549735785,1250240.14723622,0.0,1.0
2009-12-29,46.84,47.5,46.79,47.5,773000,32.0398989654518,32.4913578321725,32.0056975361548,32.4913578321725,1130069.7308391,0.0,1.0
2009-12-30,46.39,46.8,46.2,46.5,811300,31.7320861017786,32.0125378220142,31.6021206704499,31.807329246232,1186061.54285868,0.0,1.0
2009-12-31,45.86,46.65,45.85,46.35,683500,31.3695509512301,31.9099335341231,31.3627106653707,31.704724958341,999227.245832502,0.0,1.0
2010-01-04,46.94,47.11,46.26,46.35,1148600,32.1083018240458,32.2245866836557,31.6431623856063,31.704724958341,1679169.58970477,0.0,1.0
2010-01-05,48.05,48.18,46.96,47.25,1592300,32.8675735544398,32.956497270612,32.1219823957647,32.3203506856874,2327826.691352,0.0,1.0
2010-01-06,48.49,48.62,47.78,47.85,1745900,33.1685461322536,33.2574698484258,32.6828858362358,32.7307678372517,2552378.71031304,0.0,1.0
2010-01-07,50.95,51.05,48.25,48.26,3558600,34.8512564536671,34.9196593122612,33.0043792716279,33.0112195574873,5202414.15803883,0.0,1.0
2010-01-08,53.67,54.42,50.1,50.35,4848000,36.7118142074252,37.2248356468806,34.2698321556177,34.4408393021029,7087423.09845789,0.0,1.0
2010-01-11,55.0,55.41,53.5,53.61,3159800,37.6215722267261,37.9020239469617,36.5955293478154,36.6707724922688,4619397.58797591,0.0,1.0
2010-01-12,53.35,53.95,52.84,53.66,3841800,36.4929250599243,36.9033422114886,36.1440704810946,36.7049739215658,5616431.94299824,0.0,1.0
2010-01-13,52.78,53.25,51.36,52.18,2413300,36.1030287659382,36.4245222013302,35.1317081739027,35.6926116143739,3528068.92811642,0.0,1.0
2010-01-14,52.89,53.21,51.27,51.79,1802900,36.1782719103917,36.3971610578926,35.0701456011681,35.4258404658571,2635708.56109936,0.0,1.0
2010-01-15,51.73,52.48,51.3805,51.98,2039900,35.3847987507007,35.8978201901561,35.1457307599145,35.5558058971858,2982185.30910566,0.0,1.0
2010-01-19,52.94,52.94,50.59,50.84,1689400,36.2124733396887,36.2124733396887,34.6050061627286,34.7760133092137,2469779.82313011,0.0,1.0
2010-01-20,51.47,52.41,50.62,52.41,2002000,35.2069513183562,35.8499381891402,34.6255270203068,35.8499381891402,2926778.26796879,0.0,1.0
2010-01-21,49.47,51.64,48.98,51.31,2264300,33.8388941464752,35.3232361779661,33.5037201393644,35.0975067446057,3310241.77430656,0.0,1.0
2010-01-22,47.77,49.24,47.74,49.24,2049400,32.6760455503764,33.6815675717089,32.6555246927982,33.6815675717089,2996073.61757005,0.0,1.0
2010-01-25,47.63,49.19,47.28,48.7,1626500,32.5802815483448,33.6473661424119,32.3408715432656,33.3121921353011,2377824.60182379,0.0,1.0
2010-01-26,47.29,48.4,46.82,47.43,2935300,32.347711829125,33.1069835595189,32.026218393733,32.4434758311567,4291194.93005434,0.0,1.0
2010-01-27,46.41,47.21,44.84,47.06,3368300,31.7457666734974,32.2929895422498,30.6718417935709,32.1903852543587,4924209.41058904,0.0,1.0
2010-01-28,45.55,46.94,45.1305,46.85,1538100,31.1575020895886,32.1083018240458,30.8705520977866,32.0467392513112,2248590.23674465,0.0,1.0
2010-01-29,45.16,46.77,44.98,46.08,2110900,30.8907309410718,31.992016964436,30.7676057956025,31.520037240137,3085982.14078687,0.0,1.0
2010-02-01,46.94,46.98,45.55,45.73,2299600,32.1083018240458,32.1356629674835,31.1575020895886,31.2806272350579,3361847.80470581,0.0,1.0
2010-02-02,51.09,52.26,49.12,50.15,8399900,34.9470204556988,35.7473339012492,33.5994841413961,34.3040335849148,12280042.3442113,0.0,1.0
2010-02-03,51.84,53.05,51.0201,51.11,3425700,35.4600418951542,36.2877164841421,34.8992068575416,34.9607010274176,5008124.03225808,0.0,1.0
2010-02-04,50.1,51.21,49.82,51.01,2765300,34.2698321556177,35.0291038860117,34.0783041515544,34.8922981688236,4042667.30490215,0.0,1.0
2010-02-05,50.48,50.57,48.89,49.93,3215000,34.5297630182751,34.5913255910098,33.4421575666298,34.1535472960079,4700095.96979004,0.0,1.0
2010-02-08,50.11,51.52,49.93,50.26,2097900,34.2766724414771,35.2411527476532,34.1535472960079,34.3792767293682,3066977.08709877,0.0,1.0
2010-02-09,52.24,52.89,51.0,51.17,2641200,35.7336533295304,36.1782719103917,34.8854578829642,35.0017427425741,3861242.13854104,0.0,1.0
2010-02-10,51.98,52.48,51.46,52.01,2198500,35.5558058971858,35.8978201901561,35.2001110324968,35.576326754764,3214046.96410059,0.0,1.0
2010-02-11,54.86,55.84,51.89,51.89,4053400,37.5258082246944,38.1961562389161,35.4942433244512,35.4942433244512,5925775.73995239,0.0,1.0
2010-02-12,54.95,56.44,53.08,53.75,4198100,37.587370797429,38.6065733904803,36.3082373417204,36.7665364943005,6137316.60677312,0.0,1.0
2010-02-16,57.11,57.45,55.95,56.14,3499800,39.0648725430605,39.2974422622802,38.2713993833695,38.4013648146982,5116452.8382803,0.0,1.0
2010-02-17,56.46,57.5,55.96,57.5,2400800,38.7399589647387,39.4535536746808,38.3968845849589,39.4535536746808,3498949.70522239,0.175,1.0
2010-02-18,57.49,57.6,55.84,56.12,1744900,39.4466921870852,39.5221685506368,38.3145467338118,38.5066683864884,2543034.54708536,0.0,1.0
2010-02-19,57.93,58.63,56.89,57.11,1946700,39.7485976412914,40.2289017729832,39.0350029313494,39.1859556584525,2837139.86635973,0.0,1.0
2010-02-22,57.18,58.47,56.96,58.47,1993600,39.2339860716217,40.1191179714537,39.0830333445186,40.1191179714537,2905492.39100773,0.0,1.0
2010-02-23,55.64,57.64,55.27,57.03,2451500,38.1773169818998,39.5496145010191,37.9234419408627,39.1310637576877,3572840.38751778,0.0,1.0
2010-02-24,55.95,56.79,55.52,56.18,2428600,38.3900230973633,38.9663880553934,38.0949791307527,38.547837312062,3539465.70064274,0.0,1.0
2010-02-25,56.03,56.21,53.86,54.48,2192600,38.4449149981281,38.5684217748488,36.9559721898836,37.3813844208106,3195516.9625419,0.0,1.0
2010-02-26,56.78,57.01,55.17,55.99,1675000,38.9595265677978,39.1173407824966,37.8548270649068,38.4174690477457,2441161.5945716,0.0,1.0
2010-03-01,58.96,59.03,57.2,57.2,2341300,40.4553308636379,40.5033612768071,39.2477090468129,39.2477090468129,3412233.81574358,0.0,1.0
2010-03-02,59.24,59.52,58.73,59.49,3112900,40.6474525163146,40.8395741689913,40.2975166489392,40.8189897062045,4536771.30014444,0.0,1.0
2010-03-03,59.18,60.47,58.88,59.58,2724700,40.606283590741,41.491415490573,40.4004389628731,40.8807430945649,3971004.77416671,0.0,1.0
2010-03-04,59.73,60.36,59.1,59.18,2610800,40.9836654084988,41.4159391270214,40.5513916899763,40.606283590741,3805005.78573585,0.0,1.0
2010-03-05,60.7,60.99,59.75,60.03,2550300,41.6492297052717,41.848212845544,40.99738838369,41.1895100363667,3716832.48634982,0.0,1.0
2010-03-08,60.02,60.93,59.72,60.71,2069200,41.1826485487712,41.8070439199704,40.9768039209033,41.6560911928673,3015672.57999257,0.0,1.0
2010-03-09,61.13,61.47,59.5,59.75,2504200,41.9442736718824,42.1775642501327,40.8258511938001,40.99738838369,3649645.88962758,0.0,1.0
2010-03-10,60.23,61.37,59.54,61.37,4113000,41.3267397882787,42.1089493741767,40.8532971441825,42.1089493741767,5994326.94834208,0.0,1.0
2010-03-11,59.44,59.93,58.565,59.88,2389100,40.7846822682265,41.1208951604108,40.1843021036118,41.0865877224328,3481898.00930807,0.0,1.0
2010-03-12,60.37,60.5,59.65,60.24,2220000,41.422800614617,41.5119999533598,40.9287735077341,41.3336012758743,3235449.99399938,0.0,1.0
2010-03-15,60.22,60.24,58.94,59.89,2589700,41.3198783006831,41.3336012758743,40.4416078884467,41.0934492100284,3774254.43669377,0.0,1.0
2010-03-16,60.7,61.02,58.99,60.41,3562000,41.6492297052717,41.8687973083308,40.4759153264247,41.4502465649994,5191294.08947107,0.0,1.0
2010-03-17,60.17,61.65,59.96,61.65,3462400,41.2855708627051,42.3010710268534,41.1414796231976,42.3010710268534,5046136.06271326,0.0,1.0
2010-03-18,59.33,60.45,58.86,59.89,3887000,40.709205904675,41.4776925153818,40.3867159876819,41.0934492100284,5664952.30931332,0.0,1.0
2010-03-19,58.16,60.18,58.06,59.46,3043300,39.9064118559902,41.2924323503007,39.8377969800342,40.7984052434177,4435335.57060283,0.0,1.0
2010-03-22,59.95,60.27,57.65,57.9,1820600,41.134618135602,41.3541857386611,39.5564759886147,39.7280131785047,2653360.47706093,0.0,1.0
2010-03-23,62.35,62.69,60.09,60.09,3014900,42.7813751585452,43.0146657367955,41.2306789619403,41.2306789619403,4393945.12923816,0.0,1.0
2010-03-24,61.81,63.2,61.76,62.32,3131500,42.410854828383,43.3646016041709,42.376547390405,42.7607906957584,4563879.12441848,0.0,1.0
2010-03-25,61.56,63.44,61.52,62.54,2615600,42.239317638493,43.5292773064652,42.2118716881107,42.9117434228615,3812001.35329044,0.0,1.0
2010-03-26,62.36,63.4,61.63,61.83,1880200,42.7882366461408,43.5018313560828,42.2873480516622,42.4245778035741,2740222.10753046,0.0,1.0
2010-03-29,63.08,63.18,62.43,62.9,2177000,43.2822637530237,43.3508786289797,42.8362670593099,43.158756976303,3172781.36798948,0.0,1.0
2010-03-30,62.15,63.23,61.58,63.22,2284200,42.6441454066332,43.3851860669577,42.2530406136842,43.3783245793621,3329015.71004206,0.0,1.0
2010-03-31,61.95,62.49,61.61,61.93,2397000,42.5069156547213,42.8774359848835,42.273625076471,42.4931926795301,3493411.547575,0.0,1.0
2010-04-01,62.34,63.63,61.96,62.47,2262900,42.7745136709496,43.6596455707815,42.5137771423169,42.8637130096923,3297972.87901855,0.0,1.0
2010-04-05,65.63,65.98,62.82,62.82,3273700,45.0319430899009,45.2720951557468,43.1038650755382,43.1038650755382,4771122.81322331,0.0,1.0
2010-04-06,65.12,65.46,64.9,65.37,2415400,44.6820072225254,44.9152978007757,44.5310544954223,44.8535444124154,3520227.88986761,0.0,1.0
2010-04-07,64.71,65.35,64.21,64.74,2630300,44.400686231106,44.8398214372242,44.0576118513262,44.4212706938928,3833425.27892637,0.0,1.0
2010-04-08,65.03,65.59,63.75,64.36,3117600,44.6202538341651,45.0044971395185,43.7419834219287,44.1605341652601,4543621.12670831,0.0,1.0
2010-04-09,66.07,66.73,65.61,66.73,3111300,45.3338485441071,45.7867067254165,45.0182201147097,45.7867067254165,4534439.44429291,0.0,1.0
2010-04-12,65.13,66.45,64.92,66.45,2838400,44.688868710121,45.5945850727398,44.5447774706135,45.5945850727398,4136712.28061614,0.0,1.0
2010-04-13,66.06,66.12,65.03,65.16,1656600,45.3269870565115,45.3681559820851,44.6202538341651,44.7094531729078,2414345.252279,0.0,1.0
2010-04-14,67.72,67.79,66.1,66.16,2047600,46.4659939973806,46.5140244105498,45.3544330068939,45.3956019324675,2984192.5259969,0.0,1.0
2010-04-15,67.01,67.98,66.44,67.54,2128500,45.9788283780932,46.6443926748661,45.5877235851442,46.3424872206598,3102096.98748994,0.0,1.0
2010-04-16,65.91,67.17,65.0,66.7,2088200,45.2240647425776,46.0886121796228,44.5996693713783,45.7661222626297,3043363.3682295,0.0,1.0
2010-04-19,65.93,66.63,64.56,65.77,1873700,45.2377877177688,45.7180918494605,44.297763917172,45.1280039162392,2730748.94313362,0.0,1.0
2010-04-20,67.04,69.35,66.81,66.91,3173300,45.99941284088,47.5844164754628,45.8415986261813,45.9102135021372,4624798.85853974,0.0,1.0
2010-04-21,66.74,67.9199,65.95,67.44,2356100,45.7935682130121,46.6031551344166,45.25151069296,46.2738723447039,3433803.48237024,0.0,1.0
2010-04-22,68.06,68.32,64.7752,65.98,1881100,46.6992845756309,46.8776832531164,44.4454231302293,45.2720951557468,2741533.77644695,0.0,1.0
2010-04-23,69.76,69.84,67.57,68.26,2334100,47.8657374668823,47.9206293676471,46.3630716834466,46.8365143275428,3401740.46441169,0.0,1.0
2010-04-26,70.31,71.5,70.01,70.24,2942100,48.2431192846401,49.0596363085161,48.0372746567722,48.1950888714709,4287845.6879935,0.0,1.0
2010-04-27,72.4,76.35,71.99,74.45,9373000,49.6771701921198,52.3874577923805,49.3958492007003,51.0837751492171,13660303.0602505,0.0,1.0
2010-04-28,73.81,74.95,73.07,73.2,4623600,50.6446399430989,51.426849528997,50.1368898610248,50.2260891997676,6738480.44696195,0.0,1.0
2010-04-29,75.79,76.95,74.22,74.71,4009900,52.0032144870271,52.7991470481163,50.9259609345184,51.2621738267026,5844067.98690905,0.0,1.0
2010-04-30,72.23,76.56,72.05,75.75,3565500,49.5605249029947,52.531549031888,49.4370181262739,51.9757685366447,5196395.02414629,0.0,1.0
2010-05-03,73.25,74.25,72.6,72.67,2891000,50.2603966377455,50.9465453973052,49.8143999440317,49.8624303572009,4213372.04173523,0.0,1.0
2010-05-04,70.65,72.01,69.33,71.96,5014200,48.4764098628904,49.4095721758915,47.5706935002716,49.3752647379136,7307744.75671697,0.0,1.0
2010-05-05,70.41,71.8,67.3,68.82,4479100,48.3117341605961,49.265480936384,46.1778115183655,47.2207576328962,6527884.71537054,0.0,1.0
2010-05-06,67.24,72.0,58.91,69.95,8957800,46.1366425927919,49.4027106882959,40.4210234256599,47.9961057311986,13055186.4667782,0.0,1.0
2010-05-07,65.31,68.49,64.57,64.85,6749900,44.8123754868418,46.9943285422415,44.3046254047676,44.4967470574443,9837371.13265602,0.0,1.0
2010-05-10,72.13,72.38,69.6,69.72,4854300,49.4919100270387,49.6634472169286,47.7559536653527,47.8382915164999,7074704.91255458,0.0,1.0
2010-05-11,71.76,72.95,70.6,70.77,2946800,49.2380349860016,50.0545520098776,48.4421024249124,48.5587477140376,4294695.51455737,0.0,1.0
2010-05-12,75.09,75.4525,72.52,72.74,2981300,51.5229103553353,51.7716392806757,49.759508043267,49.9104607703701,4344976.15635601,0.0,1.0
2010-05-13,74.04,76.23,73.65,75.18,2855100,50.8024541577977,52.3051199412333,50.5348561415694,51.5846637436957,4161051.02606649,0.0,1.0
2010-05-14,71.55,73.31,70.68,73.29,4568600,49.0939437464941,50.3015655633191,48.4969943256772,50.2878425881279,6658322.90206556,0.0,1.0
2010-05-17,71.27,72.44,68.71,71.75,4033200,48.9018220938174,49.7046161425022,47.1452812693446,49.231173498406,5878025.63774697,0.0,1.0
2010-05-18,69.95,73.45,69.51,73.04,2625300,47.9961057311986,50.3976263896575,47.6942002769924,50.116305398238,3826138.22939035,0.0,1.0
2010-05-19,68.47,69.77,66.51,68.04,3783300,47.1006815999733,47.9949548010827,45.7523927736852,46.8048835411448,5499762.25822063,0.175,1.0
2010-05-20,63.7,66.08,62.0,66.03,7800300,43.8193868543639,45.4565947148566,42.6499526682977,45.422199591737,11339252.9122191,0.0,1.0
2010-05-21,65.87,66.2,60.36,62.0,4074500,45.3121351977543,45.5391430103437,41.521792629975,42.6499526682977,5923078.08556551,0.0,1.0
2010-05-24,64.23,66.81,64.07,66.0,2162600,44.1839751594316,45.9587635124027,44.0739107654489,45.4015625178653,3143759.64359896,0.0,1.0
2010-05-25,64.94,65.11,60.5,61.45,4194500,44.6723859077299,44.7893293263365,41.6180989747098,42.2716063139821,6097521.42100981,0.0,1.0
2010-05-26,65.98,68.62,65.54,66.42,3562400,45.3878044686174,47.2038669693321,45.085127385165,45.6904815520699,5178641.1515569,0.0,1.0
2010-05-27,69.59,69.62,67.73,68.1,2377400,47.8711323578522,47.891769431724,46.5916337778033,46.8461576888883,3456013.21404428,0.0,1.0
2010-05-28,67.98,70.2,67.02,69.78,3170300,46.7636093934012,48.2907528599113,46.103223029505,48.0018338257067,4608647.5529926,0.0,1.0
2010-06-01,66.09,69.1,66.05,67.08,1911800,45.4634737394806,47.5340601512802,45.4359576409849,46.1444971772485,2779173.07252034,0.0,1.0
2010-06-02,69.78,69.89,66.16,67.17,2779600,48.0018338257067,48.0775030965698,45.511626911848,46.2064083988638,4040689.12667514,0.0,1.0
2010-06-03,70.54,72.0,69.14,71.22,3427800,48.5246396971245,49.5289772922167,47.5615762497758,48.992413371551,4982973.87696685,0.0,1.0
2010-06-04,66.35,70.0,65.5,69.0,4142600,45.6423283797024,48.1531723674329,45.0576112866693,47.465269905041,6022074.67843016,0.0,1.0
2010-06-07,62.94,66.52,62.86,66.52,3060900,43.2965809829461,45.7592717983091,43.2415487859547,45.7592717983091,4449613.37884586,0.0,1.0
2010-06-08,65.19,65.5,62.8,63.5,2923400,44.8443615233278,45.0576112866693,43.2002746382112,43.6818063618855,4249730.39031592,0.0,1.0
2010-06-09,65.89,67.51,65.4,65.95,3417100,45.3258932470022,46.440295236077,44.9888210404301,45.3671673947457,4967419.34622306,0.0,1.0
2010-06-10,70.48,70.84,67.57,67.57,3982600,48.483365549381,48.7310104358421,46.4815693838206,46.4815693838206,5789483.5645044,0.0,1.0
2010-06-11,72.22,72.43,68.92,69.04,2585100,49.6803158339429,49.8247753510452,47.4102377080496,47.4927860035367,3757945.55380915,0.0,1.0
2010-06-14,72.41,74.34,72.08,73.69,2619200,49.8110173017973,51.1386690542137,49.584009489208,50.691532453659,3807516.53496458,0.0,1.0
2010-06-15,75.37,75.46,72.98,73.0,2652100,51.8472085904774,51.9091198120926,50.2031217053607,50.2168797546086,3855343.08276556,0.0,1.0
2010-06-16,74.51,75.04,74.0352,74.62,3103900,51.2556124728203,51.620200777888,50.9289963836767,51.3312817436834,4512122.24071341,0.0,1.0
2010-06-17,73.81,75.2,72.96,75.15,2259000,50.774080749146,51.7302651718707,50.1893636561129,51.6958700487512,3283895.78973923,0.0,1.0
2010-06-18,74.3,74.95,73.35,74.06,2796500,51.111152955718,51.5582895562728,50.4576456164457,50.946056364744,4065256.56308355,0.0,1.0
2010-06-21,74.97,77.1,74.33,76.0,3687300,51.5720476055206,53.0372798504153,51.1317900295898,52.2805871417843,5360207.58986518,0.0,1.0
2010-06-22,72.21,75.57,72.01,75.01,3050500,49.673436809319,51.9847890829557,49.5358563168406,51.5995637040163,4434494.95644068,0.0,1.0
2010-06-23,73.15,73.85,70.6065,72.3,2393800,50.3200651239674,50.8015968476417,48.5703852108736,49.7353480309342,3479853.80322167,0.0,1.0
2010-06-24,71.36,72.85,70.75,72.09,2625000,49.0887197162859,50.1136943852498,48.6690992142268,49.5908885138319,3815947.96284438,0.0,1.0
2010-06-25,72.59,72.69,70.54,71.85,5343100,49.9348397450279,50.0036299912671,48.5246396971245,49.4257919228579,7767234.88010432,0.0,1.0
2010-06-28,70.46,72.757,70.4,72.57,3046100,48.4696075001331,50.0497194562473,48.4283333523896,49.92108169578,4428098.70080773,0.0,1.0
2010-06-29,66.24,69.02,65.5,68.98,4498100,45.5666591088393,47.4790279542888,45.0576112866693,47.4515118557931,6538863.05968394,0.0,1.0
2010-06-30,65.13,67.36,65.02,66.19,3268500,44.8030873755843,46.3371098667183,44.7274181047212,45.5322639857197,4751400.34916453,0.0,1.0
2010-07-01,64.82,66.64,63.24,64.87,5136200,44.5898376122428,45.8418200937961,43.5029517216636,44.6242327353624,7466465.49590908,0.0,1.0
2010-07-02,64.24,65.67,63.71,65.01,3766900,44.1908541840555,45.174554705276,43.8262658789878,44.7205390800973,5475921.66904325,0.0,1.0
2010-07-06,63.57,66.3,63.04,65.86,3913900,43.729959534253,45.6079332565828,43.3653712291853,45.3052561731304,5689614.75496252,0.0,1.0
2010-07-07,67.41,67.59,63.58,63.69,4362500,46.3715049898379,46.4953274330684,43.7368385588769,43.81250782974,6341742.09063185,0.0,1.0
2010-07-08,68.94,69.2,67.19,68.28,3937700,47.4239957572975,47.6028503975194,46.2201664481116,46.9699801321188,5724212.68315898,0.0,1.0
2010-07-09,71.53,71.64,68.37,69.0,3400900,49.2056631348925,49.2813324057556,47.0318913537341,47.465269905041,4943869.49593808,0.0,1.0
2010-07-12,70.66,71.7,69.87,71.26,3155700,48.6071879926115,49.3226065534991,48.0637450473219,49.0199294700467,4587423.61384687,0.0,1.0
2010-07-13,73.73,74.24,71.96,72.35,4266500,50.7190485521547,51.0698788079745,49.501461193721,49.7697431540538,6202187.4222764,0.0,1.0
2010-07-14,74.64,75.38,72.9,73.48,4053000,51.3450397929313,51.8540876151013,50.1480895083694,50.5470729365567,5891823.65463173,0.0,1.0
2010-07-15,72.7,74.94,72.05,74.94,4563000,50.010509015891,51.5514105316488,49.5633724153363,51.5514105316488,6633207.83027007,0.0,1.0
2010-07-16,69.5,72.54,69.36,71.78,3625200,47.8092211362369,49.9004446219083,47.7129147915021,49.3776387504904,5269933.16377275,0.0,1.0
2010-07-19,70.66,71.0117,68.52,70.43,1924400,48.6071879926115,48.8491232886348,47.1350767230929,48.4489704262614,2797489.622742,0.0,1.0
2010-07-20,72.54,72.74,68.82,68.99,2450500,49.9004446219083,50.0380251143867,47.3414474618104,47.458390880417,3562278.27921911,0.0,1.0
2010-07-21,73.15,75.24,72.77,73.5,3241200,50.3200651239674,51.7577812703664,50.0586621882584,50.5608309858045,4711714.49035094,0.0,1.0
2010-07-22,75.9,76.36,74.601,75.21,2723800,52.2117968955451,52.5282320282453,51.318211596898,51.7371441964947,3959572.97569354,0.0,1.0
2010-07-23,76.97,77.98,74.6,75.5,3089100,52.9478525303044,53.6426340173202,51.3175236944356,51.9366359105883,4490607.56267527,0.0,1.0
2010-07-26,77.85,78.43,76.7,76.9,2917300,53.5532066972093,53.9521901253966,52.7621188654586,52.899699357937,4240862.85409749,0.0,1.0
2010-07-27,79.43,82.34,78.62,82.18,6302100,54.6400925877885,56.6418887533489,54.082891593251,56.5318243593662,9161327.86919679,0.0,1.0
2010-07-28,79.76,80.39,79.01,79.25,3043500,54.8671004003778,55.3004789516847,54.3511735535839,54.5162701445579,4424319.09520643,0.0,1.0
2010-07-29,79.14,81.09,78.27,80.93,2400000,54.4406008736948,55.782010675359,53.8421257314139,55.6719462813763,3488866.7088863,0.0,1.0
2010-07-30,79.61,80.14,77.01,77.7,2580900,54.763915031019,55.1285033360867,52.9753686288001,53.4500213278505,3751840.0370686,0.0,1.0
2010-08-02,81.41,82.13,80.78,81.48,2388000,56.0021394633244,56.4974292362466,55.5687609120175,56.0502926356919,3471422.37534187,0.0,1.0
2010-08-03,80.04,81.87,79.47,81.2,3143900,55.0597130898475,56.3185745960247,54.6676086862841,55.8576799462221,4570270.01919485,0.0,1.0
2010-08-04,81.49,81.64,79.47,80.52,2886500,56.0571716603158,56.1603570296746,54.6676086862841,55.3899062717956,4196089.06466679,0.0,1.0
2010-08-05,81.64,81.98,80.15,81.05,1940900,56.1603570296746,56.3942438668878,55.1353823607106,55.7544945768633,2821475.58136559,0.0,1.0
2010-08-06,81.13,82.2139,79.65,80.94,2542100,55.8095267738547,56.5551442528413,54.7914311295147,55.6788253060002,3695436.6919416,0.0,1.0
2010-08-09,81.12,82.46,80.76,82.04,1879800,55.8026477492308,56.7244370488359,55.5550028627697,56.4355180146313,2732654.84973519,0.0,1.0
2010-08-10,81.48,81.88,79.56,80.0,3047300,56.0502926356919,56.3254536206486,54.7295199078994,55.0321969913519,4429843.13416217,0.0,1.0
2010-08-11,77.81,80.13,77.17,79.26,4582600,53.5256905987136,55.1216243114628,53.0854330227828,54.5231491691818,6661700.24172597,0.0,1.0
2010-08-12,77.97,78.52,75.0,75.51,4736600,53.6357549926963,54.0141013470118,51.5926846793924,51.9435149352122,6885569.18887951,0.0,1.0
2010-08-13,77.75,78.42,77.02,77.7,2055400,53.4844164509701,53.9453111007727,52.982247653424,53.4500213278505,2987923.5972687,0.0,1.0
2010-08-16,77.77,78.42,76.0003,77.06,1508900,53.4981745002179,53.9453111007727,52.280793512523,53.0097637519197,2193479.57376606,0.0,1.0
2010-08-17,80.57,81.24,78.69,78.86,2447000,55.4243013949152,55.8851960447178,54.1310447656185,54.2479881842251,3557190.34860199,0.0,1.0
2010-08-18,81.83,82.17,79.37,80.6,2484100,56.291058497529,56.5249453347423,54.598818440045,55.444938468787,3611122.41314352,0.0,1.0
2010-08-19,81.24,82.69,80.39,81.24,3441900,56.0657704410957,57.0664519666938,55.4791640295382,56.0657704410957,4987355.98922656,0.2625,1.0
2010-08-20,79.51,82.15,78.65,82.07,2834100,54.8718538622787,56.6937843640572,54.2783461988205,56.6385743488518,4106646.21548185,0.0,1.0
2010-08-23,76.5,80.19,76.04,80.19,3334200,52.794577040175,55.3411389915247,52.4771194527439,55.3411389915247,4831297.34718592,0.0,1.0
2010-08-24,74.77,76.24,73.76,75.0,3401100,51.600660461358,52.6151444907574,50.9036340193897,51.7593892550736,4928236.28082119,0.0,1.0
2010-08-25,73.48,74.3,71.51,73.8,4159100,50.7103989661707,51.2763016220262,49.3508523417375,50.9312390269924,6026587.72619547,0.0,1.0
2010-08-26,72.57,75.62,72.48,74.23,3194400,50.0823850432092,52.1872668729155,50.0202737761031,51.2279928587215,4628725.40514986,0.0,1.0
2010-08-27,76.19,76.5,71.97,73.71,3183400,52.5806382312541,52.794577040175,49.6683099291686,50.8691277598863,4612786.26807979,0.0,1.0
2010-08-30,73.82,75.9955,73.66,75.32,1961500,50.9450415307937,52.4464088817859,50.8346215003829,51.9802293158952,2842237.94208661,0.0,1.0
2010-08-31,74.41,75.2297,72.51,73.24,2664900,51.3522153929336,51.9179110112321,50.0409775318051,50.5447689205545,3861473.30709488,0.0,1.0
2010-09-01,79.88,81.21,76.999,77.07,5080100,55.1272001826037,56.0450666853936,53.1389495100188,53.1879483985136,7361128.20269904,0.0,1.0
2010-09-02,81.8,81.84,79.09,79.74,3320500,56.4522405475336,56.4798455551363,54.5820012824502,55.0305826559942,4811445.87647136,0.0,1.0
2010-09-03,83.16,84.69,82.16,82.91,3054500,57.3908108060256,58.4467023468291,56.7006856159579,57.2182795085087,4426008.56186772,0.0,1.0
2010-09-07,80.88,82.75,80.75,82.43,2242200,55.8173253726713,57.1078594780978,55.7276090979625,56.8870194172762,3248975.73986571,0.0,1.0
2010-09-08,81.96,82.42,80.34,81.0,1915200,56.5626605779444,56.8801181653755,55.4446577700348,55.9001403954794,2775148.6651462,0.0,1.0
2010-09-09,81.44,83.49,80.85,83.33,1508400,56.2037954791092,57.6185521187479,55.7966216169693,57.5081320883371,2185690.3960456,0.0,1.0
2010-09-10,81.92,82.82,81.241,81.88,1734600,56.5350555703417,57.1561682414026,56.0664605662857,56.507450562739,2513457.01470478,0.0,1.0
2010-09-13,84.81,84.93,83.34,84.28,2502600,58.5295173696372,58.6123323924453,57.5150333402377,58.1637510189013,3626298.58468822,0.0,1.0
2010-09-14,85.02,85.58,83.65,84.18,1744000,58.6744436595514,59.0609137659893,57.7289721491587,58.0947384998946,2527077.73183739,0.0,1.0
2010-09-15,83.32,84.49,82.3,84.15,3102000,57.5012308364364,58.3086773088155,56.7973031425674,58.0740347441925,4494836.65376123,0.0,1.0
2010-09-16,84.08,84.4999,82.77,83.03,2203300,58.0257259808878,58.3155095481972,57.1216619818992,57.3010945313168,3192609.15513608,0.0,1.0
2010-09-17,85.14,85.57,83.02,84.74,2746500,58.7572586823595,59.0540125140886,57.2941932794161,58.4812086063324,3979712.72390562,0.0,1.0
2010-09-20,87.95,88.43,85.32,85.86,2676500,60.6965104664496,61.0277705576821,58.8814812165717,59.2541488192082,3878281.8516415,0.0,1.0
2010-09-21,89.13,90.47,87.8488,88.6,3432300,61.5108581907294,62.4356259454201,60.6266697972147,61.1450918399936,4973445.46960177,0.0,1.0
2010-09-22,88.39,90.0,87.67,89.11,2249000,61.0001655500794,62.1112671060883,60.5032754132307,61.4970556869281,3258829.02459994,0.0,1.0
2010-09-23,88.31,89.62,86.75,87.16,3239800,60.944955534874,61.8490195338626,59.8683602383684,60.1513115662962,4694510.57087545,0.0,1.0
2010-09-24,90.86,92.5,90.0,90.0,3285600,62.7047747695465,63.8365800812574,62.1112671060883,62.1112671060883,4760875.3415854,0.0,1.0
2010-09-27,89.6,90.86,89.34,90.86,1831200,61.8352170300612,62.7047747695465,61.6557844806436,62.7047747695465,2653431.61842926,0.0,1.0
2010-09-28,90.96,91.17,88.24,90.06,1971400,62.7737872885532,62.9187135784674,60.8966467715692,62.1526746174923,2856583.16544968,0.0,1.0
2010-09-29,91.3,91.9,90.35,90.77,1917100,63.0084298531762,63.4225049672168,62.3528109226119,62.6426635024404,2777901.78882194,0.0,1.0
2010-09-30,90.58,92.86,89.68,92.4,2607700,62.5115397163275,64.0850251496817,61.8904270452666,63.7675675622506,3778589.79433049,0.0,1.0
2010-10-01,91.31,91.7,89.66,91.37,2543500,63.0153311050769,63.2844799292033,61.8766245414653,63.056738616481,3685563.19433968,0.0,1.0
2010-10-04,89.69,91.68,88.85,91.25,3094400,61.8973282971673,63.2706774254019,61.3176231375105,62.9739235936728,4483824.15905827,0.0,1.0
2010-10-05,92.24,92.97,90.63,91.35,2479800,63.6571475318398,64.1609389205892,62.5460459758309,63.0429361126796,3593261.10057934,0.0,1.0
2010-10-06,93.22,93.6,91.93,92.19,1873300,64.3334702181061,64.5957177903318,63.4432087229188,63.6226412723364,2714435.04303382,0.0,1.0
2010-10-07,92.28,93.8,90.83,93.7,2555200,63.6847525394425,64.7337428283453,62.6840710138444,64.6647303093386,3702516.6401324,0.0,1.0
2010-10-08,92.91,93.66,91.52,92.59,1812800,64.1195314091851,64.6371253017359,63.1602573949911,63.8986913483635,2626769.78914841,0.0,1.0
2010-10-11,93.06,94.19,92.5,93.19,1070000,64.2230501876953,65.0028916524717,63.8365800812574,64.3127664624041,1550443.33318005,0.0,1.0
2010-10-12,92.26,92.88,90.68,92.88,1774500,63.6709500356412,64.0988276534831,62.5805522353343,64.0988276534831,2571272.61189533,0.0,1.0
2010-10-13,92.82,93.75,92.55,93.0,1697500,64.057420142079,64.699236568842,63.8710863407608,64.1816426762912,2459698.6524048,0.0,1.0
2010-10-14,93.76,94.77,93.0,93.01,1900600,64.7061378207426,65.4031642627109,64.1816426762912,64.1885439281919,2753993.08321683,0.0,1.0
2010-10-15,93.64,94.87,92.41,94.37,1855300,64.6233227979345,65.4721767817177,63.7744688141513,65.1271141866839,2688352.81873734,0.0,1.0
2010-10-18,91.35,93.64,90.8,93.64,2866500,63.0429361126796,64.6233227979345,62.6633672581424,64.6233227979345,4153594.21921553,0.0,1.0
2010-10-19,90.17,91.58,88.8,89.74,2494900,62.2285883883998,63.2016649063952,61.2831168780071,61.9318345566707,3615141.18873917,0.0,1.0
2010-10-20,92.05,93.14,90.36,90.58,1583100,63.526023745727,64.2782602029007,62.3597121745126,62.5115397163275,2293931.62687602,0.0,1.0
2010-10-21,93.75,93.81,91.83,92.58,2588700,64.699236568842,64.740644080246,63.3741962039121,63.8917900964628,3751058.55757308,0.0,1.0
2010-10-22,93.63,94.09,92.5,94.09,1328200,64.6164215460338,64.933879133465,63.8365800812574,64.933879133465,1924578.35058855,0.0,1.0
2010-10-25,94.49,96.13,94.2595,94.77,2034800,65.209929209492,66.341734521203,65.0508553531814,65.4031642627109,2948450.55547175,0.0,1.0
2010-10-26,89.0,91.56,87.0,87.41,10456900,61.4211419160206,63.1878624025938,60.0408915358853,60.3238428638131,15152178.4025519,0.0,1.0
2010-10-27,89.26,90.25,88.22,89.27,4038400,61.6005744654382,62.2837984036052,60.8828442677679,61.6074757173389,5851691.92216292,0.0,1.0
2010-10-28,89.01,90.23,88.24,90.23,3118400,61.4280431679213,62.2699958998038,60.8966467715692,62.2699958998038,4518600.45812025,0.0,1.0
2010-10-29,88.1,89.86,87.94,89.26,2839600,60.8000292449597,62.0146495794788,60.6896092145489,61.6005744654382,4114615.78401689,0.0,1.0
2010-11-01,88.2,89.5,87.51,87.9,2821900,60.8690417639665,61.7662045110545,60.3928553828198,60.6620042069462,4088968.26345868,0.0,1.0
2010-11-02,91.37,91.76,88.488,88.8,3400100,63.056738616481,63.3258874406073,61.067797818706,61.2831168780071,4926787.26836027,0.0,1.0
2010-11-03,91.47,91.6793,89.87,91.4,1885200,63.1257511354877,63.2701943377689,62.0215508313795,63.077442372183,2731678.29131872,0.0,1.0
2010-11-04,95.64,95.72,92.78,93.22,2937700,66.0035731780698,66.0587831932752,64.0298151344763,64.3334702181061,4256763.90643275,0.0,1.0
2010-11-05,96.39,96.63,95.26,95.64,1713800,66.5211670706205,66.6867971162368,65.7413256058441,66.0035731780698,2483317.55551773,0.0,1.0
2010-11-08,95.4,96.1,94.91,95.85,1828000,65.8379431324536,66.3210307655009,65.4997817893204,66.148499467984,2648794.77855433,0.0,1.0
2010-11-09,93.3,95.51,92.85,95.2,2052700,64.3886802333115,65.913856903361,64.0781238977811,65.69991809444,2974387.87852214,0.0,1.0
2010-11-10,94.53,94.97,92.48,93.78,1619100,65.2375342170947,65.5411893007245,63.822777577456,64.719940324544,2346096.07546899,0.0,1.0
2010-11-11,95.01,95.02,93.32,93.9499,1556800,65.5687943083272,65.5756955602279,64.4024827371129,64.8371925943365,2255822.59915393,0.0,1.0
2010-11-12,94.06,94.83,92.69,93.81,2082300,64.9131753777629,65.444571774115,63.9677038673702,64.740644080246,3017278.64736525,0.0,1.0
2010-11-15,93.98,94.709,93.2901,94.63,2281400,64.8579653625575,65.3610666261168,64.3818479939298,65.3065467361015,3305777.02833362,0.0,1.0
2010-11-16,91.32,92.99,90.37,92.95,2696000,63.0222323569776,64.1747414243905,62.3666134264133,64.1471364167878,3906537.59462936,0.0,1.0
2010-11-17,92.02,92.71,90.42,91.39,1823500,63.5053199900249,63.9815063711716,62.4011196859167,63.0705411202823,2642274.22248021,0.0,1.0
2010-11-18,93.81,95.34,93.4,93.62,1671500,64.9218019426388,65.9806480888091,64.6380588577173,64.7903112447483,2415265.90926331,0.2625,1.0
2010-11-19,94.31,94.44,92.56,93.3401,1883100,65.267830094982,65.3577974145913,64.0567315617807,64.5966046850666,2721021.37824334,0.0,1.0
2010-11-22,95.59,95.75,93.3885,94.24,1516700,66.1536621649807,66.2643911737305,64.6301002102134,65.219386153654,2191584.68715505,0.0,1.0
2010-11-23,94.91,95.19,93.5616,93.625,1884400,65.6830638777939,65.8768396431061,64.7498951565546,64.7937715262718,2722899.83811892,0.0,1.0
2010-11-24,98.65,98.729,95.72,95.89,2012300,68.2713544573214,68.3260269053916,66.2436294845899,66.3612790563866,2907711.3904939,0.0,1.0
2010-11-26,98.2,98.64,97.4,97.57,618900,67.9599291202124,68.2644338942745,67.4062840764632,67.5239336482599,894291.39769253,0.0,1.0
2010-11-29,97.27,97.61,95.5,97.26,1450200,67.316316756854,67.5516159004474,66.0913770975589,67.3093961938071,2095494.23967314,0.0,1.0
2010-11-30,97.12,97.78,95.59,96.06,2463300,67.212508311151,67.6692654722441,66.1536621649807,66.4789286281834,3559392.4704088,0.0,1.0
2010-12-01,100.52,101.2,99.25,99.74,2508100,69.5654997470851,70.0360980342719,68.6865882401332,69.0256958294296,3624127.08765977,0.0,1.0
2010-12-02,103.97,104.36,100.52,100.84,2367300,71.9530939982534,72.2229959570812,69.5654997470851,69.7869577645847,3420675.43344244,0.0,1.0
2010-12-03,102.84,103.95,102.26,102.72,1932300,71.1710703739577,71.9392528721597,70.7696777172395,71.0880236173953,2792113.8596886,0.0,1.0
2010-12-06,104.96,105.58,102.4309,102.75,1465300,72.638229739893,73.0673046487987,70.8879501397105,71.1087853065359,2117313.27361264,0.0,1.0
2010-12-07,105.98,107.62,105.6,106.49,2573800,73.3441271706732,74.4790995103591,73.0811457748924,73.6970758860633,3719061.55983363,0.0,1.0
2010-12-08,105.08,106.48,103.57,106.03,2215400,72.7212764964554,73.6901553230165,71.6762714763788,73.3787299859076,3201184.62182587,0.0,1.0
2010-12-09,104.25,106.2,104.0,106.11,1342100,72.1468697635656,73.4963795577043,71.973855687394,73.4340944902825,1939293.07617247,0.0,1.0
2010-12-10,105.03,105.22,104.0,105.0,1006900,72.6866736812211,72.8181643791115,71.973855687394,72.6659119920805,1454939.42209825,0.0,1.0
2010-12-13,106.69,107.2599,105.7001,106.4,2145800,73.8354871470006,74.2298900350415,73.1504206109915,73.6347908186416,3100614.77002526,0.0,1.0
2010-12-14,108.29,109.19,106.55,106.55,1924800,74.942777234499,75.5656279087168,73.7385992643445,73.7385992643445,2781276.5911756,0.0,1.0
2010-12-15,108.62,110.84,108.036,108.41,2171200,75.1711558150456,76.7075208114495,74.7669949331086,75.0258239910614,3137316.98605594,0.0,1.0
2010-12-16,108.51,109.25,107.14,109.25,1221200,75.09502962153,75.607151286998,74.1469124841096,75.607151286998,1764596.30774296,0.0,1.0
2010-12-17,107.96,109.0,107.8001,108.47,2071900,74.7143986539525,75.4341372108264,74.6037388508331,75.0673473693426,2993831.55094385,0.0,1.0
2010-12-20,109.12,109.57,107.68,108.49,1241000,75.5171839673888,75.8286093044977,74.5206228886403,75.0811884954363,1793206.69661727,0.0,1.0
2010-12-21,111.19,111.59,109.2481,109.72,1218500,76.9497405180898,77.2265630399644,75.6058363800191,75.9324177502007,1760694.89107828,0.0,1.0
2010-12-22,111.25,111.41,110.38,111.05,1223500,76.991263896371,77.1019929051208,76.3891749112938,76.8528526354337,1767919.73675361,0.0,1.0
2010-12-23,110.91,111.78,110.46,110.87,937800,76.7559647527776,77.3580537378548,76.4445394156687,76.7282825005901,1355092.05486517,0.0,1.0
2010-12-27,109.82,110.27,108.88,110.18,908100,76.0016233806693,76.3130487177782,75.351090454264,76.2507636503565,1312176.4715537,0.0,1.0
2010-12-28,110.06,110.51,108.87,109.89,845800,76.1677168937941,76.479142230903,75.3441698912172,76.0500673219974,1222154.89443907,0.0,1.0
2010-12-29,110.13,110.69,109.81,110.2,734100,76.2161608351221,76.6037123657466,75.9947028176225,76.2646047764502,1060751.84205217,0.0,1.0
2010-12-30,110.16,110.89,109.91,110.19,590900,76.2369225242627,76.7421236266839,76.0639084480911,76.2576842134033,853832.261910674,0.0,1.0
2010-12-31,110.01,111.87,109.09,109.85,1091000,76.1331140785598,77.4203388052766,75.4964222782482,76.0223850698099,1576461.32635733,0.0,1.0
2011-01-03,111.75,112.07,110.83,111.08,1585800,77.3372920487142,77.5587500662139,76.7006002484027,76.8736143245743,2291432.05438813,0.0,1.0
2011-01-04,111.6,112.25,109.0,112.23,1944000,77.2334836030113,77.6833202010575,75.4341372108264,77.6694790749638,2809019.99856887,0.0,1.0
2011-01-05,112.99,113.66,110.96,110.96,1454500,78.1954418665255,78.6591195906654,76.7905675680119,76.7905675680119,2101707.60695392,0.0,1.0
2011-01-06,110.16,113.88,109.98,113.47,2194700,76.2369225242627,78.8113719776964,76.1123523894192,78.527628892775,3171273.76073,0.0,1.0
2011-01-07,109.78,112.0599,109.15,110.61,2097600,75.9739411284819,77.5517602975366,75.5379456565294,76.5483478613717,3030967.25771506,0.0,1.0
2011-01-10,111.04,111.77,108.87,109.01,1675700,76.8459320723868,77.351133174808,75.3441698912172,75.4410577738733,2421334.77963059,0.0,1.0
2011-01-11,111.52,113.11,111.01,111.9,1255600,77.1781190986363,78.2784886230879,76.8251703832462,77.4411004944172,1814303.24598924,0.0,1.0
2011-01-12,111.83,112.9,111.69,112.9,1025100,77.3926565530892,78.1331567991037,77.295768670433,78.1331567991037,1481237.86035646,0.0,1.0
2011-01-13,112.91,113.25,111.07,111.95,2321500,78.1400773621505,78.375376505744,76.8666937615274,77.4757033096515,3354495.8470564,0.0,1.0
2011-01-14,112.56,113.24,111.47,112.78,1110000,77.8978576555103,78.3684559426971,77.143516283402,78.0501100425413,1603915.73992359,0.0,1.0
2011-01-18,113.85,114.81,112.6,113.31,1203900,78.7906102885558,79.4549843410549,77.9255399076977,78.4168998840252,1739598.34170631,0.0,1.0
2011-01-19,111.43,113.91,111.17,113.75,1498500,77.1158340312146,78.832133666837,76.9358993919961,78.7214046580872,2165286.24889684,0.0,1.0
2011-01-20,108.02,112.07,107.78,111.11,3149000,74.7559220322337,77.5587500662139,74.5898285191089,76.8943760137149,4550207.80632376,0.0,1.0
2011-01-21,105.05,110.2,103.72,109.18,3592600,72.7005148073148,76.2646047764502,71.7800799220818,75.55870734567,5191196.11463917,0.0,1.0
2011-01-24,106.13,106.31,102.58,105.05,2972700,73.4479356163762,73.5725057512198,70.9911357347392,72.7005148073148,4295459.74781157,0.0,1.0
2011-01-25,107.07,107.2,104.7,106.03,2574500,74.0984685427815,74.1884358623907,72.4582951006745,73.3787299859076,3720073.03822817,0.0,1.0
2011-01-26,109.61,110.68,107.601,107.8,1974400,75.8562915566852,76.5967918026997,74.46595044057,74.6036696452026,2852947.06027489,0.0,1.0
2011-01-27,109.92,111.92,109.18,110.65,2059700,76.070829011138,77.4549416205109,75.55870734567,76.5760301135591,2976202.92749604,0.0,1.0
2011-01-28,105.38,110.33,104.96,110.23,2511900,72.9288933878614,76.3545720960594,72.638229739893,76.2853664655908,3629617.97037302,0.0,1.0
2011-01-31,105.88,109.48,105.16,106.7,3892600,73.2749215402046,75.7663242370759,72.7766410008303,73.8424077100475,5624686.85515906,0.0,1.0
2011-02-01,107.41,108.32,101.85,106.98,6930700,74.3337676863749,74.9635389236396,70.4859346323181,74.0361834753597,10014647.584404,0.0,1.0
2011-02-02,106.89,108.65,106.19,107.0001,3369400,73.9738984079379,75.1919175041862,73.4894589946574,74.0500938070839,4868679.00369237,0.0,1.0
2011-02-03,107.65,107.94,105.5,107.4,3227300,74.4998611994997,74.7005575278587,73.0119401444237,74.3268471233281,4663348.88959945,0.0,1.0
2011-02-04,109.69,110.14,107.05,107.67,3489900,75.9116560610601,76.223081398169,74.0846274166878,74.5137023255934,5042797.78446786,0.0,1.0
2011-02-07,111.81,112.14,109.7,110.23,3315800,77.3788154269954,77.607194007542,75.918576624107,76.2853664655908,4791228.65805282,0.0,1.0
2011-02-08,111.7,112.3937,110.0,112.05,2496100,77.3026892334799,77.7827686920409,76.1261935155129,77.5449089401202,3606787.45803898,0.0,1.0
2011-02-09,111.8,112.29,110.22,111.16,2273200,77.3718948639486,77.7110024532449,76.2784459025439,76.9289788289492,3284703.8378327,0.0,1.0
2011-02-10,111.14,112.129,109.77,110.54,1678700,76.9151377028555,77.5995813881904,75.967020565435,76.4999039200436,2425669.68703579,0.0,1.0
2011-02-11,111.7,112.25,110.64,110.64,1918900,77.3026892334799,77.6833202010575,76.5691095505123,76.5691095505123,2772751.27327871,0.0,1.0
2011-02-14,113.54,114.3,112.361,112.81,2569800,78.576072834103,79.1020356256648,77.7601384508777,78.0708717316819,3713281.68329336,0.0,1.0
2011-02-15,112.65,113.53,111.37,113.5,1924600,77.9601427229321,78.5691522710562,77.0743106529334,78.5483905819156,2780987.59734859,0.0,1.0
2011-02-16,110.99,113.8,110.88,113.38,2085100,76.9929940371327,78.9422715688414,76.9166877992367,78.6509204786927,3005796.20125419,0.2625,1.0
2011-02-17,111.82,112.2,110.33,110.95,1944300,77.5687592867121,77.8323626539895,76.5351566097563,76.9652463142614,2802824.59071437,0.0,1.0
2011-02-18,110.04,112.5,109.82,112.18,2374300,76.3339856189394,78.0404705755242,76.1813731431473,77.8184887925538,3422695.27631184,0.0,1.0
2011-02-22,103.08,108.18,102.76,107.98,4107200,71.5058818393336,75.0437165054241,71.2839000563633,74.9049778910676,5920774.13926968,0.0,1.0
2011-02-23,100.69,102.97,97.204,102.65,6356300,69.8479553977736,71.4295756014376,67.42974134954,71.2075938184672,9162986.13689128,0.0,1.0
2011-02-24,100.87,103.55,99.51,100.73,2813800,69.9728201506945,71.8319175830714,69.0293975730703,69.8757031206449,4056260.77938182,0.0,1.0
2011-02-25,102.33,103.05,101.25,102.21,2518000,70.9856120354968,71.4850710471802,70.2364235179718,70.9023688668829,3629847.41008012,0.0,1.0
2011-02-28,101.12,103.81,100.8,102.96,2352200,70.1462434186401,72.0122777817348,69.9242616356697,71.4226386707197,3390836.8061916,0.0,1.0
2011-03-01,99.92,102.38,98.92,102.38,2032300,69.3138117325011,71.0202966890859,68.6201186607187,71.0202966890859,2929681.84730176,0.0,1.0
2011-03-02,100.3,101.93,99.07,99.88,3169300,69.5774150997785,70.7081348067838,68.7241726214861,69.2860640096298,4568735.2648002,0.0,1.0
2011-03-03,103.94,104.58,101.56,102.09,2738800,72.1024578810665,72.5464214470073,70.4514683702243,70.819125698269,3948143.79933575,0.0,1.0
2011-03-04,102.5,104.3399,101.5,104.2,2348900,71.1035398576998,72.3798657404723,70.4098467859174,72.28281807973,3386079.65906957,0.0,1.0
2011-03-07,99.7,103.0652,99.36,102.49,2511100,69.161199256709,71.4956151818713,68.925343612303,71.096602926982,3619900.64791588,0.0,1.0
2011-03-08,100.09,101.16,98.62,100.21,2271500,69.4317395547042,70.1739911415114,68.412010739184,69.514982723318,3274502.93566203,0.0,1.0
2011-03-09,100.07,101.0,98.7,99.64,1810700,69.4178656932685,70.0630002500262,68.4675061849266,69.1195776724021,2610232.21025896,0.0,1.0
2011-03-10,98.65,99.44,95.83,97.98,3450000,68.4328215313375,68.9808390580456,66.476607068911,67.9680471732432,4973381.0821193,0.0,1.0
2011-03-11,98.73,99.3,96.9,97.2,3396800,68.48831697708,68.883722027996,67.2188586557182,67.4269665772529,4896690.10427329,0.0,1.0
2011-03-14,97.55,99.48,96.6,98.19,2270600,67.6697591523768,69.0085867809169,67.0107507341834,68.1137227183175,3273205.53190147,0.0,1.0
2011-03-15,99.93,100.5,93.5,94.16,4868800,69.320748663219,69.716153714135,64.8603022116579,65.3181396390343,7018666.03264419,0.0,1.0
2011-03-16,98.93,101.77,97.85,100.09,3181100,68.6270555914365,70.5971439152986,67.8778670739115,69.4317395547042,4585745.66966079,0.0,1.0
2011-03-17,99.97,101.95,99.3,101.25,2207200,69.3484963860903,70.7220086682195,68.883722027996,70.2364235179718,3181810.64476919,0.0,1.0
2011-03-18,99.92,102.5,99.5,101.97,3387700,69.3138117325011,71.1035398576998,69.0224606423525,70.7358825296551,4883571.91069437,0.0,1.0
2011-03-21,102.57,103.36,101.29,102.03,2329400,71.1520983727246,71.7001158994327,70.2641712408431,70.7775041139621,3357969.24425759,0.0,1.0
2011-03-22,101.7,102.93,100.83,102.93,2202700,70.5485854002739,71.4018278785663,69.9450724278232,71.4018278785663,3175323.62596643,0.0,1.0
2011-03-23,102.68,103.17,100.01,101.44,1929800,71.2284046106207,71.5683142157941,69.3762441089616,70.3682252016104,2781921.97457212,0.0,1.0
2011-03-24,103.77,104.49,102.68,103.84,2545900,71.9845300588635,72.4839890705469,71.2284046106207,72.0330885738883,3670066.92665726,0.0,1.0
2011-03-25,104.54,105.8,104.07,104.1,2045300,72.518673724136,73.3927269945819,72.1926379803982,72.2134487725517,2948422.12384307,0.0,1.0
2011-03-28,104.92,105.41,104.29,104.86,2228500,72.7822770914133,73.1221866965867,72.3452504561904,72.7406555071064,3212515.86710228,0.0,1.0
2011-03-29,107.63,108.05,104.5,104.76,2817600,74.6621853159437,74.9535364060924,72.4909260012647,72.6712861999281,4061738.70637082,0.0,1.0
2011-03-30,109.57,110.75,108.64,108.9,2567400,76.0079498752017,76.8265076999049,75.362815318444,75.5431755171074,3701060.46093713,0.0,1.0
2011-03-31,109.62,110.334,108.58,109.24,1957000,76.0426345287908,76.5379313820434,75.321193734137,75.7790311615135,2821132.3993355,0.0,1.0
2011-04-01,111.3,113.65,110.522,110.88,3433500,77.2080388893853,78.838217608074,76.6683456795385,76.9166877992367,4949595.34650916,0.0,1.0
2011-04-04,110.83,112.2,110.46,112.04,1904000,76.8820031456475,77.8323626539895,76.625336709088,77.7213717625043,2744729.73343628,0.0,1.0
2011-04-05,110.95,111.87,109.29,111.32,2443700,76.9652463142614,77.6034439403013,75.8137158151026,77.2219127508209,3522739.52184781,0.0,1.0
2011-04-06,110.26,111.98,109.65,111.17,1833900,76.4865980947315,77.6797501781973,76.0634453209443,77.1178587900536,2643676.39608655,0.0,1.0
2011-04-07,110.17,111.6,108.715,109.66,1533300,76.4241657182711,77.41614681092,75.4148422988277,76.0703822516621,2210343.54006189,0.0,1.0
2011-04-08,108.89,111.22,107.41,111.0,1846800,75.5362385863896,77.1525434436427,74.5095728401516,76.9999309678505,2662272.51665447,0.0,1.0
2011-04-11,107.42,108.979,106.59,108.87,1735900,74.5165097708694,75.5979772697782,73.94074452129,75.522364724954,2502403.54215968,0.0,1.0
2011-04-12,105.72,106.67,104.15,106.17,2935000,73.3372315488393,73.9962399670326,72.2481334261409,73.6493934311414,4230977.81913627,0.0,1.0
2011-04-13,105.89,108.0,105.0,106.74,1948300,73.4551593710423,74.9188517525032,72.8377725371559,74.0447984820574,2808590.82965015,0.0,1.0
2011-04-14,105.32,105.47,103.3,104.88,2171900,73.0597543201263,73.1638082808937,71.6584943151258,72.754529368542,3130923.58616084,0.0,1.0
2011-04-15,105.13,106.07,104.53,105.71,2163100,72.9279526364876,73.5800241239631,72.5117367934182,73.3302946181214,3118237.86050211,0.0,1.0
2011-04-18,102.82,103.52,101.16,103.47,2675200,71.3255216406702,71.8111067909179,70.1739911415114,71.7764221373288,3856460.60025668,0.0,1.0
2011-04-19,105.33,106.51,103.83,103.83,1896200,73.0666912508441,73.8852490755474,72.0261516431705,72.0261516431705,2733485.56751148,0.0,1.0
2011-04-20,108.15,108.32,106.25,107.15,2549900,75.0229057132706,75.1408335354736,73.704888876884,74.3292126414882,3675833.16559304,0.0,1.0
2011-04-21,108.94,109.87,108.45,109.005,1912100,75.5709232399787,76.2160577967364,75.2310136348053,75.6160132896446,2756406.36728125,0.0,1.0
2011-04-25,108.2,109.79,108.03,109.42,1939600,75.0575903668597,76.1605623509938,74.9396625446567,75.9038959144343,2796049.25996481,0.0,1.0
2011-04-26,116.39,117.4,114.25,114.59,6000000,80.7389366247579,81.4395666272581,79.2544334511435,79.4902890955495,8649358.40368574,0.0,1.0
2011-04-27,119.08,119.5799,115.05,117.4,3333500,82.6049709878526,82.9517481544367,79.8093879085694,81.4395666272581,4805439.37311441,0.0,1.0
2011-04-28,117.75,119.84,117.15,118.68,2269700,81.682359202382,83.1321777224073,81.2661433593125,82.3274937591397,3271908.12814092,0.0,1.0
2011-04-29,120.18,120.54,117.8802,118.38,2836000,83.3680333668133,83.617762872655,81.7726780403281,82.1193858376049,4088263.40547546,0.0,1.0
2011-05-02,118.29,121.49,118.05,121.32,2358400,82.0569534611445,84.2767712908483,81.8904671239167,84.1588434686453,3399774.47654208,0.0,1.0
2011-05-03,115.93,118.15,115.06,117.25,2181300,80.419837811738,81.959836431095,79.8163248392872,81.3355126664908,3144474.24765995,0.0,1.0
2011-05-04,112.66,116.845,112.6,116.48,3718200,78.1514614670094,81.0545669724189,78.1098398827024,80.8013690012183,5360007.40276405,0.0,1.0
2011-05-05,115.89,117.95,110.82,111.75,3723200,80.3920900888667,81.8210978167385,76.8750662149297,77.5202007716874,5367215.20143379,0.0,1.0
2011-05-06,117.24,119.51,116.7901,118.35,2143400,81.328575735773,82.9032590087191,81.016483222778,82.0985750454515,3089839.13374333,0.0,1.0
2011-05-09,117.59,118.55,116.4564,117.62,1225100,81.5713683108968,82.237313659808,80.7849978447242,81.5921791030503,1766054.83005923,0.0,1.0
2011-05-10,118.41,118.72,117.2,118.07,1247500,82.1401966297584,82.355241482011,81.3008280129017,81.9043409853524,1798345.76809966,0.0,1.0
2011-05-11,114.04,118.1,113.17,118.1,3017600,79.1087579060692,81.9251517775058,78.5052449336184,81.9251517775058,4350050.65316035,0.0,1.0
2011-05-12,113.12,114.6923,111.08,113.67,2252200,78.4705602800293,79.5612538967928,77.0554264135931,78.8520914695097,3246680.83279684,0.0,1.0
2011-05-13,110.29,113.5,110.17,112.5,2444500,76.507408886885,78.7341636473066,76.4241657182711,78.0404705755242,3523892.76963497,0.0,1.0
2011-05-16,110.12,112.5,109.26,109.74,2916700,76.389481064682,78.0404705755242,75.7929050229491,76.1258776974047,4204597.27600503,0.0,1.0
2011-05-17,106.49,109.6,105.86,109.52,3819500,73.8713752141118,76.0287606673551,73.4343485788888,75.9732652216125,5506037.40381294,0.0,1.0
2011-05-18,108.19,108.53,105.63,106.8,3806200,75.2327478674848,75.4691757653954,73.4525848714522,74.2661749907327,5473584.17275058,0.2625,1.0
2011-05-19,109.51,110.26,108.21,109.31,2391700,76.1506444123141,76.672176540058,75.2466553908913,76.011569178249,3439433.36292564,0.0,1.0
2011-05-20,106.41,109.24,106.1432,108.98,2553100,73.9949782843059,75.9628928463263,73.8094519220631,75.7820950420417,3671537.95161828,0.0,1.0
2011-05-23,104.16,105.19,102.33,104.08,3052800,72.4303819010742,73.1466193565091,71.157843509379,72.3747518074482,4390141.81140586,0.0,1.0
2011-05-24,102.68,105.5,102.25,104.94,3588600,71.4012251689929,73.36218596931,71.102213415753,72.9727753139278,5160660.01847847,0.0,1.0
2011-05-25,105.11,105.75,101.74,101.82,3517800,73.0909892628831,73.5360300118913,70.7475715688872,70.8032016625132,5058844.62269508,0.0,1.0
2011-05-26,105.85,106.33,104.0,104.77,2402700,73.6055676289238,73.9393481906799,72.3191217138221,72.8545613649726,3455252.13910668,0.0,1.0
2011-05-27,104.97,106.29,104.52,106.06,2372100,72.9936365990376,73.9115331438669,72.6807173223912,73.7515966246921,3411247.17991216,0.0,1.0
2011-05-31,105.24,106.88,103.9262,106.73,2485800,73.1813881650254,74.3218050843588,72.2678029524521,74.21749865881,3574755.80280159,0.0,1.0
2011-06-01,100.64,105.33,100.5,104.79,3153100,69.9826577815294,73.2439720203547,69.8853051176839,72.8684688883791,4534380.28876567,0.0,1.0
2011-06-02,103.09,103.92,101.0,101.35,3169000,71.6863293988262,72.2634916201961,70.2329932028465,70.4763748624603,4557245.61070007,0.0,1.0
2011-06-03,101.4,103.18,99.79,100.67,2341300,70.5111436709766,71.7489132541555,69.391588036753,70.0035190666392,3366954.60660526,0.0,1.0
2011-06-06,99.95,101.829,99.25,101.21,2714400,69.502848224005,70.8094600480461,69.0160849047774,70.3790221986148,3903498.73325474,0.0,1.0
2011-06-07,100.98,102.4099,100.74,101.6,2452800,70.21908567944,71.213404065388,70.0521953985619,70.6502189050416,3527299.47425848,0.0,1.0
2011-06-08,96.23,100.93,95.85,100.65,5914800,66.9160488703952,70.1843168709237,66.6518059256717,69.9896115432327,8505899.75959886,0.0,1.0
2011-06-09,96.58,97.55,95.86,96.75,3500800,67.1594305300091,67.8339454152245,66.6587596873749,67.2776444789643,5034397.42314257,0.0,1.0
2011-06-10,92.87,96.17,92.675,96.17,4721600,64.5795849381025,66.8743263001757,64.4439865848891,66.8743263001757,6789993.9651251,0.0,1.0
2011-06-13,93.45,94.81,92.41,93.15,3392300,64.9829031168912,65.9286147085334,64.2597118997529,64.7742902657936,4878366.76717508,0.0,1.0
2011-06-14,95.87,97.1,94.78,94.9,2994300,66.6657134490782,67.5210261385782,65.9077534234237,65.9911985638627,4306014.68353399,0.0,1.0
2011-06-15,92.44,95.58,92.32,94.66,4774000,64.2805731848627,66.4640543596838,64.1971280444236,65.8243082829846,6865348.8625693,0.0,1.0
2011-06-16,92.93,94.76,91.13,92.69,3620400,64.621307508322,65.8938459000172,63.3696304017367,64.454417227444,5206390.66234728,0.0,1.0
2011-06-17,93.62,94.9,93.09,94.63,3126800,65.1011170658464,65.9911985638627,64.7325676955741,65.8034469978749,4496559.03298737,0.0,1.0
2011-06-20,93.48,94.17,92.76,93.39,2221000,65.0037644020009,65.4835739595253,64.5030935593668,64.9411805466716,3193954.71800721,0.0,1.0
2011-06-21,97.52,97.639,94.23,94.26,3399200,67.8130841301148,67.8958338943835,65.5252965297448,65.5461578148546,4888289.45405228,0.0,1.0
2011-06-22,96.08,99.45,95.98,97.25,3264800,66.8117424448465,69.1551601388424,66.7422048278139,67.6253325641269,4695012.77053126,0.0,1.0
2011-06-23,98.35,98.4,93.49,94.09,4328000,68.3902463514847,68.425015160001,65.0107181637042,65.4279438658993,6223969.39195642,0.0,1.0
2011-06-24,96.67,100.0,96.26,99.08,5402200,67.2220143853383,69.5376170325213,66.936910155505,68.8978709558221,7768744.78956261,0.0,1.0
2011-06-27,97.39,97.9,95.66,96.69,2302300,67.7226852279725,68.0773270748384,66.5196844533099,67.2359219087448,3310869.85469068,0.0,1.0
2011-06-28,100.7,100.7,98.03,98.29,2855000,70.0243803517489,70.0243803517489,68.1677259769806,68.3485237812652,4105691.45425961,0.0,1.0
2011-06-29,101.04,101.94,100.12,101.82,3343900,70.2608082496595,70.8866468029522,69.6210621729603,70.8032016625132,4808764.15197853,0.0,1.0
2011-06-30,103.49,104.17,100.57,101.37,3547100,71.9644798669563,72.4373356627774,69.9339814496067,70.4902823858668,5100980.09015911,0.0,1.0
2011-07-01,107.42,107.84,103.4803,103.8,4286900,74.6973082163344,74.989366207871,71.9577347181041,72.1800464797571,6164864.69186182,0.0,1.0
2011-07-05,105.65,107.195,105.25,106.5,2127800,73.4664923948587,74.5408485780112,73.1883419267287,74.0575621396352,3059926.54163699,0.0,1.0
2011-07-06,106.78,107.34,104.72,105.74,2448200,74.2522674673262,74.6416781227084,72.8197925564563,73.529076250188,3520684.34967369,0.0,1.0
2011-07-07,108.82,110.15,108.67,108.79,3093300,75.6708348547897,76.5956851613222,75.5665284292409,75.6499735696799,4448383.66916331,0.0,1.0
2011-07-08,106.77,107.62,105.01,105.93,2715000,74.245313705623,74.8363834503994,73.0214516458506,73.6611977225498,3904361.57559189,0.0,1.0
2011-07-11,103.65,106.46,103.16,104.97,3129100,72.0757400542083,74.0297470928222,71.735005730749,72.9936365990376,4499866.59527977,0.0,1.0
2011-07-12,103.32,106.31,103.01,104.76,3755900,71.846265918001,73.9254406672734,71.6306993052002,72.8476076032693,5401249.2234864,0.0,1.0
2011-07-13,105.71,107.61,104.65,104.65,2753900,73.5082149650783,74.8294296886962,72.7711162245335,72.7711162245335,3960302.52045027,0.0,1.0
2011-07-14,104.49,107.65,103.15,106.22,2787900,72.6598560372815,74.8572447355092,71.7280519690457,73.8628568119441,4009196.91955529,0.0,1.0
2011-07-15,104.68,105.76,103.27,105.49,2477000,72.7919775096433,73.5429837735945,71.8114971094847,73.3552322076067,3562100.78185676,0.0,1.0
2011-07-18,103.5,104.32,101.8,104.3,2605000,71.9714336286595,72.5416420883262,70.7892941391067,72.5277345649197,3746173.81378154,0.0,1.0
2011-07-19,106.58,106.79,104.52,104.52,2147600,74.1131922332612,74.2592212290295,72.6807173223912,72.6807173223912,3088400.33876285,0.0,1.0
2011-07-20,106.75,108.0,105.92,107.66,1636900,74.2314061822165,75.100626395123,73.6542439608466,74.8641984972124,2353977.70279424,0.0,1.0
2011-07-21,107.57,109.14,106.43,107.45,2228500,74.8016146418831,75.8933552292937,74.0088858077124,74.7181695014441,3204740.24722156,0.0,1.0
2011-07-22,106.78,107.58,104.7408,106.34,2360800,74.2522674673262,74.8085684035864,72.8342563807991,73.9463019523831,3394996.98256255,0.0,1.0
2011-07-25,106.66,107.62,104.4,104.64,2514600,74.1688223268872,74.8363834503994,72.5972721819522,72.7641624628303,3616172.23498466,0.0,1.0
2011-07-26,110.82,114.0,110.35,113.22,6299400,77.0615871954401,79.2728834170743,76.7347603953872,78.7304900042206,9058981.69771032,0.0,1.0
2011-07-27,106.49,110.2,105.88,109.38,4748300,74.0506083779319,76.6304539698385,73.6264289140335,76.0602455101718,6828390.44912816,0.0,1.0
2011-07-28,105.74,108.94,105.4,106.87,4265900,73.529076250188,75.7542799952287,73.2926483522774,74.3148513226555,6134665.21006167,0.0,1.0
2011-07-29,104.88,105.85,102.05,104.02,3723000,72.9310527437083,73.6055676289238,70.963138181688,72.3330292372286,5353936.70199948,0.0,1.0
2011-08-01,103.79,108.75,102.5,108.6,4662800,72.1730927180539,75.6221585228669,71.2760574583343,75.5178520973181,6705435.41608465,0.0,1.0
2011-08-02,99.15,105.04,99.08,102.82,5740700,68.9465472877449,73.0423129309604,68.8978709558221,71.4985778328384,8255531.67476992,0.0,1.0
2011-08-03,101.54,101.8,95.74,99.74,5260800,70.6084963348221,70.7892941391067,66.5753145469359,69.3568192282367,7565401.61210821,0.0,1.0
2011-08-04,93.16,100.96,93.0,99.38,6496200,64.7812440274968,70.2051781560335,64.6699838402448,69.1064838069197,9341993.98429467,0.0,1.0
2011-08-05,92.26,96.5,88.01,95.96,6743600,64.1554054742041,67.103800436383,61.200056750322,66.7282973044074,9697772.64131177,0.0,1.0
2011-08-08,83.67,89.69,83.01,86.68,5757800,58.1821241711106,62.3682887164683,57.7231758986959,60.2752064437895,8280122.68137862,0.0,1.0
2011-08-09,91.11,91.29,83.84,86.04,6554500,63.3557228783301,63.4808905889887,58.3003381200659,59.8301656947813,9425833.49805416,0.0,1.0
2011-08-10,86.25,89.69,86.0,88.93,6459600,59.9761946905496,62.3682887164683,59.8023506479683,61.8398028270212,9289360.60172868,0.0,1.0
2011-08-11,91.87,93.39,87.15,87.51,4743900,63.8842087677773,64.9411805466716,60.6020332438423,60.8523686651594,6822062.93865575,0.0,1.0
2011-08-12,94.47,96.4,93.67,94.45,4313300,65.6921868106229,67.0342628193505,65.1358858743627,65.6782792872164,6202829.75469631,0.0,1.0
2011-08-15,96.18,96.95,94.7,95.46,3054000,66.881280061879,67.4167197130294,65.8521233297977,66.3806092192448,4391867.49608015,0.0,1.0
2011-08-16,93.68,95.46,92.96,94.97,3440800,65.142839636066,66.3806092192448,64.6421687934318,66.0398748957855,4948113.18942783,0.0,1.0
2011-08-17,91.93,94.75,90.66,94.72,3837100,63.9259313379968,65.8868921383139,63.0428036016838,65.8660308532042,5518020.55311368,0.0,1.0
2011-08-18,83.34,87.19,82.32,87.1,7744200,58.2308005030333,60.9208482824511,57.5181125199148,60.8579640486465,11083509.4559001,0.4,1.0
2011-08-19,79.91,84.46,79.62,81.78,4780800,55.8342124813702,59.0133598570458,55.6315855057777,57.1408071170874,6842287.39014579,0.0,1.0
2011-08-22,79.95,84.45,79.63,84.02,3751900,55.8621610297278,59.0063727199564,55.6385726428671,58.7059258251123,5369724.32628179,0.0,1.0
2011-08-23,84.15,84.15,79.87,80.96,3259000,58.7967586072745,58.7967586072745,55.8062639330126,56.5678618757569,4664285.1833344,0.0,1.0
2011-08-24,86.58,86.8499,82.8,83.85,2844400,60.4946329199979,60.6832157500407,57.8534951002059,58.5871444945926,4070909.10570003,0.0,1.0
2011-08-25,85.13,88.26,84.54,87.66,2626500,59.4814980420354,61.6684719510166,59.069256953761,61.2492437256528,3759050.3326259,0.0,1.0
2011-08-26,87.47,87.52,82.8,83.53,3101000,61.1164881209542,61.1514238064012,57.8534951002059,58.3635561077319,4438155.37082541,0.0,1.0
2011-08-29,90.46,90.53,88.44,89.76,2407500,63.2056421106839,63.2545520703097,61.7942404186257,62.7165425144261,3445617.23807228,0.0,1.0
2011-08-30,90.98,91.9,88.49,89.76,2675400,63.5689732393325,64.211789851557,61.8291761040727,62.7165425144261,3829036.07839609,0.0,1.0
2011-08-31,92.92,94.96,91.68,92.205,3901300,64.9244778346755,66.3498538009125,64.0580728355903,64.4248975327836,5583545.80722385,0.0,1.0
2011-09-01,90.76,94.35,90.69,92.8,2718700,63.4152562233658,65.9236384384592,63.36634626374,64.8406321896027,3891007.09663432,0.0,1.0
2011-09-02,86.82,88.79,86.12,86.54,3233200,60.6623242101434,62.0387902167546,60.1732246138857,60.4666843716403,4627360.18863357,0.0,1.0
2011-09-06,85.54,85.75,82.27,82.62,3279700,59.7679706627006,59.914700541578,57.4831768344679,57.7277266325968,4693911.05117578,0.0,1.0
2011-09-07,90.5,91.0,88.0,88.14,3263900,63.2335906590415,63.5829475135113,61.4868063866923,61.5846263059438,4671298.06992487,0.0,1.0
2011-09-08,90.01,92.45,88.8,89.08,3874700,62.891220941661,64.5960823914739,62.045777353844,62.2414171923471,5545475.85144702,0.0,1.0
2011-09-09,88.16,89.98,86.49,88.43,4935300,61.5986005801226,62.8702595303928,60.4317486861933,61.7872532815363,7063407.99794731,0.0,1.0
2011-09-12,87.06,88.22,84.33,86.32,3585800,60.830015500289,61.640523402659,58.9225270748836,60.3129673556736,5132001.78287834,0.0,1.0
2011-09-13,92.2,93.74,89.02,89.56,6503700,64.4214039642389,65.497423076006,62.1994943698107,62.5767997726382,9308104.18743541,0.0,1.0
2011-09-14,94.17,95.7,91.2,92.96,5000400,65.7978699708501,66.8669019455278,63.7226902552993,64.9524263830331,7156579.2055064,0.0,1.0
2011-09-15,97.86,98.0,95.38,96.84,4964800,68.3761235568376,68.4739434760891,66.6433135586671,67.6634355737191,7105628.43762462,0.0,1.0
2011-09-16,97.84,99.73,96.69,98.5,4421600,68.3621492826588,69.6827181925548,67.5586285173781,68.823300330559,6328199.86702405,0.0,1.0
2011-09-19,97.03,97.85,94.3,95.1,3433800,67.7961911784176,68.3691364197482,65.8887027530123,66.447673720164,4914459.1784393,0.0,1.0
2011-09-20,94.25,97.8,94.23,97.13,3543100,65.8537670675653,68.3342007343012,65.8397927933865,67.8660625493116,5070889.48544711,0.0,1.0
2011-09-21,91.61,95.58,91.51,94.0,4096700,64.0091628759645,66.7830563004551,63.9392915050706,65.6790886403304,5863202.55003561,0.0,1.0
2011-09-22,85.26,88.7,84.11,86.92,6833000,59.5723308241975,61.97590598295,58.7688100589169,60.7321955810374,9779398.79034182,0.0,1.0
2011-09-23,86.26,87.92,84.45,84.84,4086500,60.2710445331372,61.4309092899771,59.0063727199564,59.2788710664429,5848604.29631668,0.0,1.0
2011-09-26,89.48,89.65,84.3,87.3,3702400,62.520902675923,62.6396840064427,58.9015656636154,60.9977067904345,5298879.8597046,0.0,1.0
2011-09-27,91.91,94.94,91.32,92.42,4371600,64.2187769886464,66.3358795267337,63.806535900372,64.5751209802057,6256639.79977438,0.0,1.0
2011-09-28,86.95,92.82,86.7,91.89,3918900,60.7531569923056,64.8546064637815,60.5784785650707,64.2048027144676,5608734.95089574,0.0,1.0
2011-09-29,86.45,90.0877,83.61,89.87,4752900,60.4038001378358,62.9455109968456,58.419453204447,62.7934010224095,6802356.87262046,0.0,1.0
2011-09-30,81.66,84.62,81.51,83.88,5810800,57.0569614720147,59.1251540504761,56.9521544156737,58.6081059058608,8316424.77548927,0.0,1.0
2011-10-03,81.01,83.67,80.42,80.9,4075800,56.6027975612039,58.4613760269834,56.1905564729295,56.5259390532205,5833290.44192524,0.0,1.0
2011-10-04,85.12,85.5,79.53,79.68,5200000,59.474510904946,59.740022114343,55.5687012719731,55.6735083283141,7442246.99396714,0.0,1.0
2011-10-05,88.32,88.766,84.5,85.16,3735400,61.710394773553,62.0220210877401,59.0413084054034,59.5024594533036,5346109.50408939,0.0,1.0
2011-10-06,90.02,90.3,87.0,88.48,3003400,62.8982080787504,63.0938479172535,60.7880926777526,61.8221889669833,4298470.11955402,0.0,1.0
2011-10-07,90.17,91.57,89.25,91.27,3535600,63.0030151350914,63.9812143276069,62.3601985228669,63.771600214925,5060155.47535966,0.0,1.0
2011-10-10,94.08,94.08,91.15,91.96,2836400,65.7349857370455,65.7349857370455,63.6877545698523,64.2537126740934,4059459.49494008,0.0,1.0
2011-10-11,95.75,96.38,92.74,93.15,2830000,66.9018376309748,67.3420272676068,64.7987093670664,65.0851819877316,4050299.80633212,0.0,1.0
2011-10-12,95.71,97.71,94.9175,96.85,4635400,66.8738890826172,68.2713165004966,66.3201584682825,67.6704227108085,6634190.71458371,0.0,1.0
2011-10-13,95.48,95.72,92.75,95.04,2631100,66.7131849295611,66.8808762197066,64.8056965041558,66.4057508976276,3765633.85881287,0.0,1.0
2011-10-14,97.6,98.26,95.6,97.28,2227100,68.1944579925132,68.6556090404134,66.7970305746339,67.9708696056525,3187428.51543543,0.0,1.0
2011-10-17,92.37,96.1,92.0,96.1,5025500,64.5401852947587,67.1463874291037,64.281661222451,67.1463874291037,7192502.35926574,0.0,1.0
2011-10-18,93.76,94.75,90.95,92.8199,4880900,65.5113973501849,66.2031239220351,63.5480118280643,64.8545365924107,6985550.64477965,0.0,1.0
2011-10-19,90.49,93.86,90.06,93.69,3813700,63.2266035219521,65.5812687210788,62.926156627108,65.4624873905591,5458172.5694024,0.0,1.0
2011-10-20,91.84,92.6,89.9,91.26,2857100,64.1698670290207,64.7008894478148,62.8143624336777,63.7646130778356,4089085.36278144,0.0,1.0
2011-10-21,94.22,94.33,91.78,93.37,3207200,65.8328056562971,65.9096641642805,64.1279442064843,65.2388990036984,4590148.95366373,0.0,1.0
2011-10-24,98.82,99.21,96.0,96.18,4750500,69.0468887174196,69.3193870639061,67.0765160582097,67.2022845258189,6798921.98939248,0.0,1.0
2011-10-25,93.81,94.96,90.5,92.1,9556000,65.5463330356318,66.3498538009125,63.2335906590415,64.351532593345,13676560.0527596,0.0,1.0
2011-10-26,94.88,96.8552,92.75,95.4,4426700,66.2939567041973,67.674056022095,64.8056965041558,66.6572878328459,6335498.99388353,0.0,1.0
2011-10-27,99.97,102.9,98.429,98.72,5730500,69.8504094827003,71.8976406498936,68.7736916572242,68.9770173465257,8201499.30748629,0.0,1.0
2011-10-28,102.75,103.54,100.54,100.97,2454900,71.7928335935526,72.344817423615,70.2486762967959,70.54912319164,3513456.18182499,0.0,1.0
2011-10-31,99.43,101.92,99.17,100.37,2931700,69.4731040798729,71.2129012151327,69.2914385155485,70.1298949662762,4195852.98311797,0.0,1.0
2011-11-01,96.03,97.42,93.9,94.21,4040400,67.0974774694779,68.0686895249041,65.6092172694364,65.8258185192077,5782625.91431247,0.0,1.0
2011-11-02,98.77,100.3235,97.55,98.89,3239500,69.0119530319727,70.0974047788105,68.1595223070663,69.0957986770454,4636376.75710703,0.0,1.0
2011-11-03,103.24,103.95,100.0,100.52,3543900,72.1352033109331,72.6312900442802,69.8713708939685,70.2347020226171,5072034.4465231,0.0,1.0
2011-11-04,103.39,103.46,101.05,101.92,2659500,72.240010367274,72.2889203268998,70.6050202883551,71.2129012151327,3806279.97701069,0.0,1.0
2011-11-07,101.0,103.689,99.59,102.95,2745800,70.5700846029082,72.448925766247,69.5848982733032,71.9325763353406,3929792.65308365,0.0,1.0
2011-11-08,101.68,101.98,98.57,101.75,2590200,71.0452099249871,71.2548240376691,68.8722102901847,71.0941198846129,3707097.72380263,0.0,1.0
2011-11-09,96.35,99.22,96.03,98.27,3715400,67.3210658563386,69.3263742009955,67.0974774694779,68.6625961775028,5317485.47718952,0.0,1.0
2011-11-10,97.28,98.7,95.954,98.14,2583900,67.9708696056525,68.9630430723469,67.0443752275985,68.5717633953407,3698081.15532917,0.0,1.0
2011-11-11,98.72,99.79,98.3,98.74,2108600,68.9770173465257,69.7246410150912,68.683557588771,68.9909916207045,3017831.15605367,0.0,1.0
2011-11-14,99.41,99.98,98.23,98.4,1974600,69.4591298056941,69.8573966197897,68.6346476291452,68.753428959665,2826050.17582452,0.0,1.0
2011-11-15,99.23,100.02,98.02,99.0,1472100,69.3333613380849,69.8853451681473,68.4879177502679,69.1726571850288,2106871.4999652,0.0,1.0
2011-11-16,98.03,100.5,97.84,98.31,1923900,68.4949048873573,70.2207277484383,68.3621492826588,68.6905447258604,2753488.26763334,0.0,1.0
2011-11-17,94.78,98.3775,94.02,97.77,2358700,66.5035708168792,69.0278016252114,65.9703073243615,68.6015416624423,3361587.70505086,0.4,1.0
2011-11-18,94.02,96.12,93.71,96.12,2136400,65.9703073243615,67.4437985536867,65.7527919524135,67.4437985536867,3044768.71711987,0.0,1.0
2011-11-21,91.1,92.79,90.16,92.36,2625200,63.9214528531093,65.107262461471,63.2618901123637,64.8055475907044,3741399.94204413,0.0,1.0
2011-11-22,89.58,91.21,87.9,91.09,3629000,62.8549258680738,63.9986357270263,61.6761328846137,63.9144362282077,5172002.28160833,0.0,1.0
2011-11-23,86.84,88.7,86.4,88.42,2687800,60.9323706450495,62.2374628767376,60.6236391493813,62.0409973794942,3830616.62510522,0.0,1.0
2011-11-25,86.04,87.637,86.04,86.67,994400,60.3710406529256,61.4915956497029,60.3710406529256,60.8130880217232,1417205.58523872,0.0,1.0
2011-11-28,90.45,90.76,89.08,90.09,2991800,63.4653722345086,63.6828876064566,62.5040946229964,63.2127737380528,4263873.36073733,0.0,1.0
2011-11-29,88.47,91.09,88.3465,90.83,2627300,62.0760805040019,63.9144362282077,61.9894251864678,63.7320039807674,3744392.83396791,0.0,1.0
2011-11-30,96.33,96.5,92.2,92.2,4384300,67.5911476766193,67.7104302999456,64.6932815922796,64.6932815922796,6248445.74352586,0.0,1.0
2011-12-01,96.32,97.33,95.187,96.06,2160500,67.5841310517177,68.2928101667741,66.7891474503722,67.4016988042774,3079115.71491176,0.0,1.0
2011-12-02,95.73,98.0,95.72,97.96,2782800,67.1701501825263,68.7629240351779,67.1631335576248,68.7348575355717,3966009.35499026,0.0,1.0
2011-12-05,95.71,97.65,94.868,97.55,2467200,67.1561169327232,68.5173421636237,66.5653171160128,68.4471759146082,3516220.45444587,0.0,1.0
2011-12-06,96.7,97.54,94.871,95.44,2205000,67.8507627979766,68.4401592897067,66.5674221034833,66.9666680603814,3142536.51996317,0.0,1.0
2011-12-07,94.58,95.95,93.33,95.78,2712500,66.3632383188482,67.3245159303604,65.4861602061546,67.2052333070341,3865818.73487533,0.0,1.0
2011-12-08,91.89,94.4189,91.51,93.67,2529200,64.4757662203316,66.2502004916843,64.2091344740728,65.7247254528073,3604582.02552873,0.0,1.0
2011-12-09,95.11,95.49,92.0,92.3,2255900,66.7351194386303,67.0017511848892,64.5529490942486,64.7634478412951,3215078.51944894,0.0,1.0
2011-12-12,92.37,93.87,91.26,93.75,1931000,64.812564215606,65.8650579508383,64.033718851534,65.7808584520197,2752035.38324212,0.0,1.0
2011-12-13,89.24,94.05,88.5,93.02,3302000,62.6163606214212,65.9913571990661,62.0971303787066,65.2686448342066,4705966.25347773,0.0,1.0
2011-12-14,87.51,88.51,86.27,87.74,3692600,61.4024845134533,62.1041470036081,60.5324230256612,61.5638668861889,5262644.15129977,0.0,1.0
2011-12-15,86.83,88.98,86.55,88.88,1942000,60.9253540201479,62.4339283739809,60.7288885229046,62.3637621249654,2767712.43617618,0.0,1.0
2011-12-16,87.3,90.015,86.81,87.81,3270200,61.2551353905207,63.1601490512912,60.9113207703448,61.6129832604997,4660645.31863201,0.0,1.0
2011-12-19,85.82,88.18,85.51,87.64,1883100,60.2166749050915,61.872598381857,59.9991595331435,61.4937006371734,2683768.94364746,0.0,1.0
2011-12-20,90.02,90.18,87.601,87.82,2764500,63.163657363742,63.2759233621668,61.4663358000573,61.6199998854013,3939928.43965451,0.0,1.0
2011-12-21,87.97,89.4899,86.13,89.37,3500000,61.7252492589245,62.7917060777109,60.4341902770395,62.7075767451413,4988153.20629075,0.0,1.0
2011-12-22,88.15,88.87,87.14,88.56,2409400,61.8515485071524,62.3567455000639,61.1428693920959,62.1392301281159,3433844.66721055,0.0,1.0
2011-12-23,89.07,89.15,87.78,88.58,1007700,62.4970779980949,62.5532109973073,61.5919333857951,62.153263377919,1436160.56742262,0.0,1.0
2011-12-27,88.83,89.54,87.92,88.82,1285600,62.3286790004577,62.8268593684677,61.6901661344167,62.3216623755561,1832219.93200211,0.0,1.0
2011-12-28,87.85,89.58,87.0,89.08,2463500,61.6410497601059,62.8549258680738,61.0446366434743,62.5040946229964,3510947.2639135,0.0,1.0
2011-12-29,88.98,89.28,87.95,88.0,1592700,62.4339283739809,62.6444271210274,61.7112160091214,61.7462991336291,2269894.74618837,0.0,1.0
2011-12-30,88.02,88.94,88.02,88.09,1149900,61.7603323834322,62.4058618743747,61.7603323834322,61.8094487577431,1638822.10626107,0.0,1.0
2012-01-03,91.05,92.75,90.37,90.45,2833000,63.8863697286015,65.0791959618648,63.4092392352962,63.4653722345086,4037553.72383477,0.0,1.0
2012-01-04,92.3,92.78,90.45,90.86,2663300,64.7634478412951,65.1002458365695,63.4653722345086,63.7530538554721,3795699.55266119,0.0,1.0
2012-01-05,94.7,94.86,91.59,92.67,3757700,66.4474378176668,66.5597038160916,64.2652674732851,65.0230629626524,5355423.80093679,0.0,1.0
2012-01-06,93.53,95.03,93.37,95.0,2743600,65.6264927041856,66.6789864394179,65.5142267057608,66.6579365647133,3910142.0390798,0.0,1.0
2012-01-09,96.21,96.57,93.61,93.77,2697000,67.5069481778007,67.7595466742564,65.682625703398,65.7948917018228,3843728.34210461,0.0,1.0
2012-01-10,98.73,99.2,97.67,97.88,3207400,69.275137652991,69.6049190233638,68.5313754134268,68.6787245363593,4571143.59824484,0.0,1.0
2012-01-11,98.57,99.25,98.0,98.35,1696100,69.1628716545662,69.6400021478715,68.7629240351779,69.0085059067321,2417259.0437685,0.0,1.0
2012-01-12,99.23,99.51,97.26,99.01,1859700,69.6259688980684,69.8224343953118,68.2436937924633,69.4716031502343,2650419.57649683,0.0,1.0
2012-01-13,97.76,99.04,96.8,97.81,2654000,68.5945250375407,69.492653024939,67.9209290469921,68.6296081620485,3782445.31699876,0.0,1.0
2012-01-17,99.25,100.945,98.97,99.56,2210500,69.6400021478715,70.829320068684,69.4435366506281,69.8575175198195,3150375.0464302,0.0,1.0
2012-01-18,101.32,101.75,98.67,98.96,1993500,71.0924435024921,71.3941583732587,69.2330379035817,69.4365200257266,2841109.54764017,0.0,1.0
2012-01-19,105.51,106.1,103.19,103.63,5075300,74.032409336241,74.4463902054324,72.4045523590817,72.7132838547499,7233249.7051107,0.0,1.0
2012-01-20,104.78,105.5,104.1,105.12,3126200,73.520195718428,74.0253927113395,73.0430652251226,73.7587609650806,4455418.4438589,0.0,1.0
2012-01-23,105.5,106.5,104.34,105.2401,2470800,74.0253927113395,74.7270552014944,73.2114642227598,73.8430306301482,3521351.1263152,0.0,1.0
2012-01-24,106.8,107.23,103.79,104.38,2158700,74.9375539485408,75.2392688193074,72.8255498531746,73.239530722366,3076550.3789771,0.0,1.0
2012-01-25,108.96,109.34,105.9,106.5,2537700,76.4531449272753,76.7197766735342,74.3060577074014,74.7270552014944,3616696.11188687,0.0,1.0
2012-01-26,107.25,110.95,106.61,110.95,3455300,75.2533020691105,77.8494532826836,74.8042380754114,77.8494532826836,4924447.36391327,0.0,1.0
2012-01-27,106.5,107.75,106.21,106.7,1905200,74.7270552014944,75.6041333141879,74.5235730793494,74.8673876995253,2715265.56817861,0.0,1.0
2012-01-30,105.35,105.89,102.5201,104.67,2448200,73.9201433378162,74.2990410824999,71.934508656927,73.4430128445109,3489141.90846886,0.0,1.0
2012-01-31,104.0,107.06,103.75,106.35,2827400,72.9728989761072,75.1199861959811,72.7974833535685,74.6218058279711,4029572.6787047,0.0,1.0
2012-02-01,105.82,107.9075,104.25,105.34,3768400,74.249924708189,75.7146451563873,73.1483145986459,73.9131267129147,5370673.29788174,0.0,1.0
2012-02-02,113.31,114.75,110.58,111.76,6282200,79.5053767594491,80.5157707452721,77.5898381613263,78.417799899709,8953307.44930278,0.0,1.0
2012-02-03,120.09,120.66,114.76,115.46,6095700,84.2626484426991,84.6625960620874,80.5227873701736,81.013951113282,8687510.14273901,0.0,1.0
2012-02-06,119.8,120.93,118.37,119.02,2452200,84.0591663205542,84.8520449344292,83.0557889596327,83.5118695782334,3494842.65499034,0.0,1.0
2012-02-07,119.55,120.05,118.14,119.48,2194900,83.8837506980155,84.2345819430929,82.8944065868971,83.8346343237047,3128142.13499645,0.0,1.0
2012-02-08,119.58,119.99,118.53,119.54,1934900,83.9048005727201,84.1924821936836,83.1680549580575,83.876734073114,2757593.61110057,0.0,1.0
2012-02-09,121.24,121.73,119.16,119.5301,2542200,85.0695603063772,85.4133749265531,83.6101023268551,83.8697876144614,3623109.45172353,0.0,1.0
2012-02-10,120.3,120.37,117.96,119.36,2143000,84.4099975656317,84.4591139399425,82.7681073386692,83.7504348248861,3054174.94888031,0.0,1.0
2012-02-13,122.88,122.92,120.05,121.74,2135600,86.2202867902312,86.2483532898374,84.2345819430929,85.4203915514547,3043628.56781558,0.0,1.0
2012-02-14,121.5,122.72,120.3,121.78,1874000,85.2519925538175,86.1080207918065,84.4099975656317,85.4484580510609,2670799.7453111,0.0,1.0
2012-02-15,121.07,123.18,120.42,121.93,2569500,84.9502776830509,86.4307855372777,84.4941970644502,85.5537074245841,3662017.0467326,0.0,1.0
2012-02-16,123.04,123.08,120.8,121.64,2038800,86.332552788656,86.3606192882622,84.7608288107091,85.3502253024392,2905670.50199588,0.0,1.0
2012-02-17,122.07,123.8099,121.3,123.19,1722400,85.6519401732058,86.8727627398263,85.1116600557865,86.4378021621793,2454741.4521472,0.0,1.0
2012-02-21,123.3,124.69,122.18,122.62,1952100,86.5149850360963,87.4902958974116,85.7291230471228,86.037854542791,2782106.82114291,0.0,1.0
2012-02-22,122.38,123.0668,121.0,122.77,1841600,86.1501205412158,86.6335974393013,85.1786614274155,86.4246633342463,2616073.04301073,0.4,1.0
2012-02-23,122.56,123.56,121.61,122.59,1665200,86.2768325995375,86.980788479103,85.6080745139504,86.2979512759245,2365489.15683182,0.0,1.0
2012-02-24,121.78,123.55,121.51,122.71,1446400,85.7277470134765,86.9737489203073,85.5376789259939,86.3824259814724,2054674.22318133,0.0,1.0
2012-02-27,121.4,122.01,119.43,121.3299,1620200,85.4602437792417,85.8896568657766,84.0734506964978,85.4108964720841,2301564.69607189,0.0,1.0
2012-02-28,121.71,122.54,120.44,121.44,1256200,85.6784701019069,86.2627534819462,84.7844461348589,85.4884020144243,1784486.8357027,0.0,1.0
2012-02-29,120.57,122.78,120.2701,121.91,1584900,84.8759603992024,86.4317028930419,84.6648440309207,85.81926127782,2251419.50796466,0.0,1.0
2012-03-01,121.65,122.25,120.46,121.47,1471000,85.636232749133,86.0586062768723,84.7985252524502,85.5095206908112,2089619.59506342,0.0,1.0
2012-03-02,119.46,121.45,118.83,121.2,1783500,84.0945693728847,85.4954415732199,83.6510771687585,85.3194526033286,2533539.46145181,0.0,1.0
2012-03-05,120.28,122.08,118.89,119.68,2716700,84.6718131941284,85.9389337773461,83.6933145215325,84.2494396663891,3859190.72325546,0.0,1.0
2012-03-06,115.37,117.87,114.88,117.23,3434600,81.2153898254622,82.9752795243757,80.8704514444751,82.5247477614539,4878998.95391218,0.0,1.0
2012-03-07,117.72,118.17,115.6,115.63,1946400,82.8696861424409,83.1864662882454,81.3772996777622,81.3984183541492,2764946.00940275,0.0,1.0
2012-03-08,119.98,120.34,117.305,118.75,2468400,84.4606264302588,84.7140505469023,82.5775444524213,83.5947606983933,3506469.75421791,0.0,1.0
2012-03-09,118.93,121.64,118.63,120.56,2066300,83.7214727567151,85.6291931903374,83.5102859928454,84.8689208404067,2935269.18373864,0.0,1.0
2012-03-12,117.55,119.34,117.38,119.15,3583300,82.7500136429148,84.0100946673369,82.6303411433887,83.8763430502195,5090233.78313443,0.0,1.0
2012-03-13,124.31,124.5,118.64,119.19,3302000,87.508755388777,87.6425070058944,83.5173255516411,83.9045012854021,4690634.87620626,0.0,1.0
2012-03-14,123.88,124.29,122.7002,124.08,2475400,87.2060543605639,87.4946762711857,86.3755272138526,87.346845536477,3516413.55922501,0.0,1.0
2012-03-15,126.99,127.83,123.0122,123.92,3051800,89.3953571460123,89.9866800848473,86.595161448277,87.2342125957465,4335214.87438106,0.0,1.0
2012-03-16,127.54,129.51,127.32,127.75,2925500,89.7825328797733,91.1693259625172,89.6276625862689,89.930363614482,4155800.22118153,0.0,1.0
2012-03-19,128.0,129.45,126.96,128.57,2087900,90.1063525843734,91.1270886097433,89.3742384696254,90.5076074357257,2965952.92490341,0.0,1.0
2012-03-20,123.42,126.86,121.8314,126.66,4397200,86.8822346559638,89.3038428816688,85.7639303456862,89.1630517057557,6246414.19674566,0.0,1.0
2012-03-21,123.59,124.63,123.0,123.93,1685500,87.0019071554899,87.7340212702379,86.5865731865463,87.2412521545422,2394326.19135241,0.0,1.0
2012-03-22,120.12,121.64,118.95,120.97,2987600,84.5591802533979,85.6291931903374,83.7355518743064,85.1575427510285,4244015.97703023,0.0,1.0
2012-03-23,121.52,122.05,119.45,120.25,1985400,85.5447184847895,85.9178151009592,84.0875298140891,84.6506945177414,2820347.20872802,0.0,1.0
2012-03-26,123.91,124.35,122.91,123.47,1810300,87.2271730369508,87.5369136239596,86.5232171573854,86.9174324499421,2571610.02919328,0.0,1.0
2012-03-27,122.51,124.45,122.39,124.3,1244400,86.2416348055593,87.6073092119162,86.1571601000114,87.5017158299814,1767724.42154787,0.0,1.0
2012-03-28,117.98,122.71,117.28,122.07,3617100,83.0527146711279,86.3824259814724,82.5599455554321,85.9318942185505,5138248.155883,0.0,1.0
2012-03-29,119.66,119.82,116.23,116.93,2604900,84.2353605487978,84.3479934895283,81.8207918818885,82.3135609975842,3700373.95185636,0.0,1.0
2012-03-30,120.04,120.76,118.61,120.62,1767800,84.5028637830327,85.0097120163198,83.4962068752541,84.9111581931806,2511236.92736445,0.0,1.0
2012-04-02,121.71,122.25,118.3114,120.62,2073700,85.6784701019069,86.0586062768723,83.2860056496159,84.9111581931806,2945781.20617472,0.0,1.0
2012-04-03,119.84,123.34,118.8,121.04,3454600,84.3620726071196,86.8259181855986,83.6299584923716,85.2068196625981,4907409.82536104,0.0,1.0
2012-04-04,115.62,117.49,114.86,117.49,4674500,81.3913787953535,82.7077762901409,80.8563723268838,82.7077762901409,6640330.92938406,0.0,1.0
2012-04-05,115.54,116.93,115.25,115.9699,1672000,81.3350623249883,82.3135609975842,81.1309151199143,81.6376929576135,2375148.85312443,0.0,1.0
2012-04-09,115.54,116.84,112.76,113.3699,2251200,81.3350623249883,82.2502049684233,79.3780649797964,79.8074076707434,3197927.69028332,0.0,1.0
2012-04-10,111.76,115.407,111.31,115.0,3123400,78.674109100231,81.2414361930061,78.3573289544266,80.954926150023,4436925.79416797,0.0,1.0
2012-04-11,111.81,114.25,110.02,114.02,3563700,78.7093068942093,80.4269592403489,77.4492258697872,80.2650493880489,5062391.12911455,0.0,1.0
2012-04-12,116.05,116.77,112.16,112.57,2525600,81.6940798235667,82.2009280568538,78.9556914520572,79.244313362679,3587724.84656164,0.0,1.0
2012-04-13,114.02,115.8999,113.73,115.42,1482900,80.2650493880489,81.5884160460439,80.0609021829749,81.2505876194405,2106524.06357549,0.0,1.0
2012-04-16,114.1,115.95,112.715,115.44,2014100,80.3213658584141,81.6236842356101,79.346386965216,81.2646667370318,2861116.80925713,0.0,1.0
2012-04-17,116.07,116.97,114.28,115.88,2008900,81.708158941158,82.3417192327668,80.4480779167359,81.5744073240405,2853729.98268042,0.0,1.0
2012-04-18,116.81,117.55,114.11,115.34,1488500,82.2290862920364,82.7500136429148,80.3284054172098,81.1942711490752,2114479.10758117,0.0,1.0
2012-04-19,114.8,117.18,113.41,116.87,1590600,80.8141349741099,82.4895499674756,79.835636301514,82.2713236448103,2259516.60632758,0.0,1.0
2012-04-20,116.03,117.03,115.21,115.71,1678400,81.6800007059754,82.3839565855408,81.1027568847317,81.4547348245144,2384240.33198806,0.0,1.0
2012-04-23,114.67,115.37,113.5,113.92,1778100,80.7226207097664,81.2153898254622,79.8989923306749,80.1946538000923,2525868.52616062,0.0,1.0
2012-04-24,116.04,117.22,114.73,115.5,1511100,81.687040264771,82.5177082026582,80.7648580625403,81.3069040898057,2146583.39231838,0.0,1.0
2012-04-25,115.1,116.47,113.81,115.16,2380300,81.0253217379795,81.9897412929841,80.1172186533401,81.0675590907534,3381319.8654857,0.0,1.0
2012-04-26,116.08,116.36,113.81,114.69,1535600,81.7151984999536,81.912306146232,80.1172186533401,80.7366998273577,2181386.70984323,0.0,1.0
2012-04-27,118.29,119.0,116.69,116.69,1636500,83.2709409937932,83.7707496682847,82.1446115864885,82.1446115864885,2324719.55630271,0.0,1.0
2012-04-30,115.83,117.4,114.94,117.12,2225800,81.5392095300623,82.64442026098,80.9126887972491,82.4473126147017,3161845.88354327,0.0,1.0
2012-05-01,111.14,114.47,110.5,113.99,5404300,78.2376564549005,80.5818295338533,77.7871246919786,80.2439307116619,7677043.62855284,0.0,1.0
2012-05-02,112.49,113.14,109.55,110.5,2956900,79.1879968923138,79.6455682140313,77.1183666063915,77.7871246919786,4200405.28935623,0.0,1.0
2012-05-03,110.44,112.34,109.75,111.89,2814000,77.7448873392047,79.082403510379,77.2591577823045,78.7656233645745,3997409.61285415,0.0,1.0
2012-05-04,107.11,109.86,105.43,109.4001,3278900,75.4007142602518,77.3365929290567,74.2180683825819,77.0128436200446,4657820.31968283,0.0,1.0
2012-05-07,105.5,107.56,104.17,104.76,3223500,74.2673452941515,75.7174944060563,73.3310839743295,73.7464179432731,4579122.2057695,0.0,1.0
2012-05-08,106.89,107.25,103.0,104.9299,3769700,75.2458439667474,75.499268083391,72.507455595238,73.8660200472113,5355023.10503778,0.0,1.0
2012-05-09,106.74,109.2,104.75,105.16,4158200,75.1402505848126,76.8719820485436,73.7393783844775,74.0280002950993,5906904.28293182,0.0,1.0
2012-05-10,105.87,109.18,105.37,108.94,2204600,74.5278089695907,76.8579029309523,74.175831029808,76.6889535198566,3131730.35980749,0.0,1.0
2012-05-11,106.47,107.36,104.61,104.68,1767000,74.95018249733,75.5767032301432,73.6408245613383,73.6901014729079,2510100.4925065,0.0,1.0
2012-05-14,103.66,105.445,103.52,104.84,2022200,72.9720664757511,74.2286277207754,72.873512652612,73.8027344136383,2872623.21219391,0.0,1.0
2012-05-15,102.97,104.429,102.58,103.9,1793000,72.486336918851,73.513408547137,72.2117941258205,73.1410158868469,2547034.62539001,0.0,1.0
2012-05-16,100.61,104.01,100.52,103.74,2460600,71.1065833949028,73.5095491392887,71.0429754781396,73.3187253889993,3481547.75803426,0.4,1.0
2012-05-17,96.74,100.89,96.35,100.47,3435400,68.371442974087,71.3044746914993,68.0958086681133,71.0076377466046,4860810.03330525,0.0,1.0
2012-05-18,97.2,99.0678,96.57,97.55,2505600,68.6965501042098,70.0166264034346,68.2512946868677,68.9439142249554,3545219.07767644,0.0,1.0
2012-05-21,99.49,99.9,97.75,97.93,2137500,70.3150182085168,70.6047876071046,69.0852651510958,69.2124809846221,3024387.68300343,0.0,1.0
2012-05-22,100.94,102.5,99.61,100.21,2594300,71.3398124230344,72.4423496469291,70.399828764201,70.8238815426221,3670722.32328224,0.0,1.0
2012-05-23,101.52,101.541,98.4501,99.73,2300000,71.7497301088414,71.7645719560861,69.5800640680501,70.4846393198853,3254311.8928224,0.0,1.0
2012-05-24,100.26,102.42,99.0,102.18,1552800,70.8592192741572,72.385809276473,69.968708439473,72.2161881651045,2197085.0031194,0.0,1.0
2012-05-25,98.95,100.49,98.54,99.9,1850300,69.9333707079379,71.0217728392186,69.6436013093502,70.6047876071046,2618023.17186491,0.0,1.0
2012-05-29,101.06,101.92,99.67,100.67,2289600,71.4246229787186,72.0324319611221,70.4422340420432,71.1489886727449,3239596.74339399,0.0,1.0
2012-05-30,99.0,99.88,97.82,99.34,1927500,69.968708439473,70.5906525144905,69.1347379752449,70.2090050139116,2727254.8580066,0.0,1.0
2012-05-31,96.95,98.29,95.43,98.0,2961300,68.5198614465344,69.4669126516747,67.4455944078677,69.2619538087712,4189997.30791955,0.0,1.0
2012-06-01,93.56,95.109,93.23,94.7,2688800,66.1239632484555,67.2187261714125,65.8907342203239,66.9296635274555,3804432.09453081,0.0,1.0
2012-06-04,91.68,93.74,89.44,92.0,3702800,64.7952645427362,66.2511790819818,63.2121341699643,65.0214260245608,5239159.16380121,0.0,1.0
2012-06-05,92.33,92.97,90.91,90.94,2313100,65.2546550526923,65.7069780163415,64.2510634770958,64.2722661160169,3272847.32142935,0.0,1.0
2012-06-06,95.75,95.75,93.04,93.55,2916900,67.6717558896923,67.6717558896923,65.7564508404906,66.1168957021485,4127174.93920594,0.0,1.0
2012-06-07,97.29,100.55,97.1,98.64,4496300,68.760158020973,71.0641781170607,68.6258746411397,69.7142767724204,6361896.76682494,0.0,1.0
2012-06-08,96.8,97.09,95.17,95.71,2576100,68.4138482519291,68.6188070948326,67.2618382038853,67.6434857044642,3644970.81178252,0.0,1.0
2012-06-11,92.48,98.46,92.25,98.21,3498300,65.3606682472976,69.587060938894,65.1981146822362,69.4103722812186,4949808.38898287,0.0,1.0
2012-06-12,96.73,96.8661,92.54,93.0,3804000,68.36437542778,68.4605647330185,65.4030735251397,65.7281806552625,5382348.8870854,0.0,1.0
2012-06-13,93.65,96.59,93.17,95.45,2610900,66.1875711652186,68.2654297794818,65.8483289424818,67.4597295004818,3694209.96563914,0.0,1.0
2012-06-14,93.15,94.1,91.88,94.1,2528500,65.8341938498678,66.5056107490344,64.9366154688765,66.5056107490344,3577620.70478323,0.0,1.0
2012-06-15,94.69,94.73,93.26,93.87,1983800,66.9225959811484,66.9508661663765,65.911936859245,66.343057183973,2806914.75347004,0.0,1.0
2012-06-18,94.36,95.08,93.18,93.8,1855300,66.6893669530169,67.1982302871221,65.8553964887888,66.2935843598239,2625097.76293626,0.0,1.0
2012-06-19,96.64,97.66,94.77,94.77,2718900,68.3007675110169,69.0216572343326,66.9791363516046,66.9791363516046,3847021.13278036,0.0,1.0
2012-06-20,95.4,97.09,94.33,97.09,3570700,67.4243917689467,68.6188070948326,66.6681643140958,68.6188070948326,5052248.46769606,0.0,1.0
2012-06-21,91.48,95.86,91.3,95.33,2405400,64.6539136165958,67.7494988990695,64.5266977830695,67.3749189447976,3403444.27260653,0.0,1.0
2012-06-22,90.39,92.27,89.84,92.11,3691700,63.8835510691309,65.2122497748502,63.494836022245,65.0991690339379,5223453.57162281,0.0,1.0
2012-06-25,89.82,90.44,88.93,89.06,2143800,63.4807009296309,63.918888800666,62.8516893083064,62.9435674102976,3033301.66775333,0.0,1.0
2012-06-26,89.65,90.275,88.31,89.99,1869300,63.3605526424117,63.8022742866002,62.4135014372713,63.6008492168502,2644906.61793605,0.0,1.0
2012-06-27,90.63,90.77,88.79,90.17,2854200,64.0531721804994,64.1521178287976,62.7527436600082,63.7280650503766,4038459.56717117,0.0,1.0
2012-06-28,92.26,92.28,89.66,89.66,2521800,65.2051822285432,65.2193173211572,63.3676201887187,63.3676201887187,3568140.75274762,0.0,1.0
2012-06-29,96.91,98.09,95.16,95.8,4166100,68.4915912613063,69.3255617255344,67.2547706575783,67.7070936212274,5894690.77247279,0.0,1.0
2012-07-02,96.08,97.53,94.68,97.25,2326000,67.9049849178239,68.9297791323414,66.9155284348414,68.7318878357449,3291099.76639344,0.0,1.0
2012-07-03,100.14,101.21,96.42,96.66,2504600,70.774408718473,71.5306361733238,68.1452814922625,68.3149026036309,3543804.15946217,0.0,1.0
2012-07-05,99.31,100.66,98.6,99.0,2283300,70.1878023749905,71.1419211264379,69.6860065871923,69.968708439473,3230682.75864408,0.0,1.0
2012-07-06,96.29,96.52,94.55,96.48,2586900,68.0534033902713,68.2159569553326,66.8236503328502,68.1876867701046,3660251.92849664,0.0,1.0
2012-07-09,95.44,96.57,94.75,95.95,1454600,67.4526619541748,68.2512946868677,66.9650012589906,67.8131068158327,2058140.03447803,0.0,1.0
2012-07-10,86.91,97.36,85.08,96.64,12228900,61.4240449542889,68.8096308451221,60.1306839801047,68.3007675110169,17302893.3504938,0.0,1.0
2012-07-11,83.53,86.31,83.29,86.01,8682300,59.035214302517,60.9999921758678,58.8655931911485,60.7879657866573,12284744.4117617,0.0,1.0
2012-07-12,85.77,86.55,82.2,83.36,6015600,60.6183446752889,61.1696132872362,58.0952306436836,58.9150660152977,8511582.00976627,0.0,1.0
2012-07-13,88.63,88.82,85.6,86.31,4337300,62.6396629190959,62.7739462989292,60.4981963880696,60.9999921758678,6136924.77075591,0.0,1.0
2012-07-16,86.56,88.0,86.26,88.0,3569400,61.1766808335433,62.1944075017538,60.9646544443327,62.1944075017538,5050409.07401751,0.0,1.0
2012-07-17,86.53,87.09,85.01,87.06,2244700,61.1554781946222,61.5512607878152,60.0812111559555,61.5300581488941,3176066.91557324,0.0,1.0
2012-07-18,87.54,88.64,85.33,86.1,4040400,61.869300371631,62.6467304654029,60.3073726377801,60.8515737034204,5716835.55293897,0.0,1.0
2012-07-19,88.7,89.32,87.36,87.56,2235700,62.689135743245,63.1273236142801,61.7420845381046,61.883435464245,3163332.6516448,0.0,1.0
2012-07-20,86.09,88.06,85.75,87.92,2789500,60.8445061571134,62.2368127795959,60.6042095826748,62.1378671312976,3946914.35870787,0.0,1.0
2012-07-23,87.46,88.5,84.35,84.35,2897400,61.8127600011748,62.5477848171046,59.6147530996924,59.6147530996924,4099584.03402766,0.0,1.0
2012-07-24,86.86,88.24,85.95,88.0,2018400,61.3887072227538,62.3640286131222,60.7455605088152,62.1944075017538,2855870.9236838,0.0,1.0
2012-07-25,87.08,88.99,86.1,88.41,1904700,61.5441932415082,62.8940945861485,60.8515737034204,62.4841769003415,2694994.72272123,0.0,1.0
2012-07-26,89.09,89.38,87.29,88.68,2209300,62.9647700492187,63.1697288921222,61.6926117139555,62.675000650631,3125978.81078805,0.0,1.0
2012-07-27,92.62,93.13,89.65,89.73,2552500,65.4596138955958,65.8200587572537,63.3605526424117,63.4170930128678,3611578.74192573,0.0,1.0
2012-07-30,90.48,92.45,89.85,92.45,3088600,63.9471589858941,65.3394656083765,63.501903568552,65.3394656083765,4370116.3965962,0.0,1.0
2012-07-31,95.9,97.88,93.33,94.02,5058600,67.7777690842976,69.177143253087,65.9614096833941,66.4490703785783,7157505.2787093,0.0,1.0
2012-08-01,93.62,97.23,93.121,97.18,2622000,66.1663685262976,68.7177527431309,65.8136979655774,68.6824150115958,3709915.55781754,0.0,1.0
2012-08-02,95.34,97.8,93.0,95.85,4026000,67.3819864911046,69.1206028826309,65.7281806552625,67.7424313527625,5696460.73065347,0.0,1.0
2012-08-03,99.0,100.33,96.51,97.11,3302300,69.968708439473,70.9086920983063,68.2088894090256,68.6329421874467,4672484.41898583,0.0,1.0
2012-08-06,98.28,100.27,98.08,99.46,1836400,69.4598451053677,70.8662868204642,69.3184941792274,70.2938155695958,2598355.80868655,0.0,1.0
2012-08-07,101.01,102.49,98.65,98.65,3553000,71.3892852471835,72.4352821006221,69.7213443187274,69.7213443187274,5027204.41530347,0.0,1.0
2012-08-08,101.0,101.35,99.9,99.98,1846300,71.3822177008765,71.6295818216221,70.6047876071046,70.6613279775607,2612363.49900782,0.0,1.0
2012-08-09,101.28,101.69,100.35,100.8,1898100,71.580108997473,71.8698783960607,70.9228271909203,71.2408667747361,2685656.26250704,0.0,1.0
2012-08-10,101.31,101.44,100.34,100.45,1444800,71.601311636394,71.6931897383852,70.9157596446133,70.9935026539905,2044273.83597818,0.0,1.0
2012-08-13,100.72,101.36,99.41,101.36,1393100,71.18432640428,71.6366493679291,70.2584778380607,71.6366493679291,1971122.56430039,0.0,1.0
2012-08-14,100.9,101.73,100.43,101.49,1340900,71.3115422378063,71.8981485812888,70.9793675613765,71.7285274699203,1897263.83351546,0.0,1.0
2012-08-15,100.76,101.07,99.1,99.62,1855700,71.2125965895081,71.4316905250256,70.0393839025432,70.4068963105081,2625663.73022197,0.0,1.0
2012-08-16,102.82,103.72,100.35,100.52,2218600,72.6685111287537,73.3045902963852,70.9228271909203,71.0429754781396,3139137.55018077,0.0,1.0
2012-08-17,103.19,103.73,102.85,103.53,1771900,72.9300103421133,73.3116578426923,72.6897137676747,73.1703069165519,2507093.58386609,0.0,1.0
2012-08-20,102.71,102.938,101.44,102.5,1816300,72.9441454347273,73.1060699324308,72.0421975747127,72.7950044500005,2557466.01578783,0.5,1.0
2012-08-21,102.81,105.63,102.25,103.22,2447100,73.0151649512639,75.0179153175957,72.6174556586591,73.3063449690639,3445672.56908792,0.0,1.0
2012-08-22,101.53,102.61,100.13,102.55,2148000,72.1061151395956,72.8731259181908,71.1118419080834,72.8305142082688,3024520.7300073,0.0,1.0
2012-08-23,100.4,101.77,100.04,101.0,1483800,71.3035946027322,72.2765619792834,71.0479243432005,71.7297117019517,2089284.85064471,0.0,1.0
2012-08-24,100.09,100.78,99.23,100.05,1374600,71.0834341014688,71.5734687655712,70.4726662592542,71.0550262948542,1935524.29956612,0.0,1.0
2012-08-27,98.58,100.58,98.35,100.37,1514200,70.0110394017664,71.4314297324981,69.8476945137322,71.2822887477712,2132089.9857435,0.0,1.0
2012-08-28,96.94,98.37,96.85,98.28,2757200,68.8463193305663,69.8618984170395,68.7824017656834,69.7979808521566,3882313.10836877,0.0,1.0
2012-08-29,97.7,98.16,95.9,96.28,1905400,69.3860676562444,69.7127574323127,68.1077163585858,68.3775905214249,2682924.48740964,0.0,1.0
2012-08-30,95.74,97.8,95.52,95.92,2049400,67.9940851321273,69.457087172781,67.8378421957468,68.1219202618932,2885685.65366711,0.0,1.0
2012-08-31,97.11,97.4,95.5,96.86,1946900,68.9670525086785,69.1730091066346,67.8236382924395,68.7895037173371,2741359.12907412,0.0,1.0
2012-09-04,95.29,97.08,94.84,97.08,1966000,67.6744973077127,68.9457466537176,67.354909483298,68.9457466537176,2768253.14487632,0.0,1.0
2012-09-05,95.33,96.06,94.81,95.5,1806900,67.7029051143273,68.2213475850444,67.3336036283371,67.8236382924395,2544230.21743491,0.0,1.0
2012-09-06,98.43,99.65,96.52,96.52,2760200,69.9045101269615,70.7709482287078,68.5480373611127,68.5480373611127,3886537.29933247,0.0,1.0
2012-09-07,100.57,101.41,98.84,98.84,2097800,71.4243277808444,72.0208917197517,70.1956901447615,70.1956901447615,2953835.9345481,0.0,1.0
2012-09-10,97.39,99.975,97.17,99.2,2446300,69.165907154981,71.0017616574517,69.0096642186005,70.4513604042932,3444546.11816427,0.0,1.0
2012-09-11,98.25,99.2,97.79,97.79,1714100,69.7766749971956,70.4513604042932,69.4499852211273,69.4499852211273,2413561.91029121,0.0,1.0
2012-09-12,98.5,99.48,97.84,97.85,1353600,69.9542237885371,70.6502150505956,69.4854949793956,69.4925969310493,1905954.96282024,0.0,1.0
2012-09-13,100.19,100.52,97.31,98.89,2135300,71.1544536180054,71.3888180225761,69.1090915417517,70.2311999030298,3006638.32159431,0.0,1.0
2012-09-14,102.62,104.71,100.63,100.63,3438000,72.8802278698444,74.3645357654591,71.4669394907664,71.4669394907664,4840922.84439716,0.0,1.0
2012-09-17,99.97,102.41,99.595,102.41,1978100,70.9982106816249,72.7310868851176,70.7318874946127,72.7310868851176,2785290.71509657,0.0,1.0
2012-09-18,99.07,100.17,98.71,99.9,1594600,70.3590350327956,71.1402497146981,70.1033647732639,70.9484970200493,2245298.30357059,0.0,1.0
2012-09-19,99.19,100.29,98.69,99.35,2160700,70.4442584526395,71.225473134542,70.0891608699566,70.5578896790981,3042403.13842028,0.0,1.0
2012-09-20,96.95,97.96,96.11,97.96,2936500,68.85342128222,69.5707183992395,68.2568573433127,69.5707183992395,4134778.92163242,0.0,1.0
2012-09-21,96.17,98.1,96.1,98.02,3351700,68.2994690532346,69.6701457223907,68.249755391659,69.6133301091615,4719406.95100813,0.0,1.0
2012-09-24,95.19,96.12,95.05,95.57,2130200,67.6034777911761,68.2639592949663,67.5040504680249,67.8733519540151,2999457.19695603,0.0,1.0
2012-09-25,92.41,95.14,92.34,95.11,3357200,65.629135231459,67.5679680329078,65.5794215698834,67.5466621779468,4727151.30110824,0.0,1.0
2012-09-26,92.27,93.38,91.43,92.65,2214600,65.5297079083078,66.3180245418639,64.9331439694005,65.7995820711468,3118297.76940138,0.0,1.0
2012-09-27,92.86,93.4883,92.01,92.95,1666800,65.9487230558736,66.394938678273,65.3450571653127,66.0126406207566,2346960.49943024,0.0,1.0
2012-09-28,92.21,92.69,91.16,92.13,1885000,65.4870961983858,65.8279898777614,64.7413912747517,65.4302805851566,2654199.9888565,0.0,1.0
2012-10-01,92.31,94.34,92.07,92.87,1747200,65.5581157149224,66.9998119006151,65.3876688752346,65.9558250075273,2460168.81725733,0.0,1.0
2012-10-02,91.75,92.87,91.34,92.15,2302700,65.1604064223175,65.9558250075273,64.8692264045175,65.4444844884639,3242348.17736863,0.0,1.0
2012-10-03,90.64,92.21,90.415,91.99,2313100,64.3720897887614,65.4870961983858,64.2122958765541,65.3308532620053,3256992.03937611,0.0,1.0
2012-10-04,92.01,92.455,90.0,90.79,2359200,65.3450571653127,65.6610940139005,63.9175648829273,64.4786190635663,3321903.77385159,0.0,1.0
2012-10-05,92.11,93.97,91.51,92.99,1966500,65.4160766818492,66.7370396894297,64.9899595826297,66.0410484273712,2768957.17670361,0.0,1.0
2012-10-08,92.14,92.92,91.21,91.25,2086000,65.4373825368102,65.9913347657956,64.77690103302,64.8053088396346,2937220.78342422,0.0,1.0
2012-10-09,90.84,92.41,90.62,92.09,1977400,64.5141288218346,65.629135231459,64.3578858854541,65.4018727785419,2784305.07053838,0.0,1.0
2012-10-10,87.79,89.6,86.5,86.58,8308800,62.3480335674687,63.6334868167809,61.4318818041468,61.488697417376,11699319.2930562,0.0,1.0
2012-10-11,86.49,89.14,85.88,88.44,4691900,61.4247798524931,63.3067970407126,60.9915608016199,62.8096604249565,6606493.86085719,0.0,1.0
2012-10-12,87.49,87.81,86.02,86.97,3196400,62.134975017859,62.3622374707761,61.0909881247712,61.7656735318687,4500734.66545406,0.0,1.0
2012-10-15,89.06,89.25,86.87,87.77,3461600,63.2499814274834,63.3849185089029,61.6946540153321,62.3338296641614,4874153.14664491,0.0,1.0
2012-10-16,91.38,91.6,89.67,89.87,2918200,64.8976342111322,65.0538771475127,63.6832004783566,63.8252395114297,4109011.35675386,0.0,1.0
2012-10-17,92.41,92.925,91.0,91.4,2232400,65.629135231459,65.9948857416224,64.6277600482931,64.9118381144395,3143361.30245265,0.0,1.0
2012-10-18,93.12,94.25,91.88,92.1,2848500,66.1333737988688,66.9358943357322,65.2527317938151,65.4089747301956,4010869.32003062,0.0,1.0
2012-10-19,91.93,93.41,90.97,92.44,2973200,65.2882415520834,66.3393303968249,64.6064541933322,65.65044108642,4186454.85775498,0.0,1.0
2012-10-22,93.5,94.88,90.44,91.35,2577300,66.4032479617078,67.3833172899127,64.2300507556883,64.8763283561712,3629002.45691239,0.0,1.0
2012-10-23,93.45,94.0,91.45,91.8,3522400,66.3677382034395,66.7583455443907,64.9473478727078,65.1959161805858,4959763.41684251,0.0,1.0
2012-10-24,92.27,94.27,92.05,94.0,1968400,65.5297079083078,66.9500982390395,65.3734649719273,66.7583455443907,2771632.49764728,0.0,1.0
2012-10-25,94.05,94.12,92.04,93.65,2177700,66.793855302659,66.8435689642346,65.3663630202736,66.5097772365127,3066340.2205479,0.0,1.0
2012-10-26,93.82,94.57,93.24,94.14,1600400,66.6305104146249,67.1631567886492,66.2185972187127,66.8577728675419,2253465.07276707,0.0,1.0
2012-10-31,93.58,94.98,92.9,94.0,2172500,66.4600635749371,67.4543368064493,65.9771308624883,66.7583455443907,3059018.28954416,0.0,1.0
2012-11-01,98.75,99.05,94.0,94.06,4105200,70.1317725798785,70.3448311294883,66.7583455443907,66.8009572543127,5780382.91472345,0.0,1.0
2012-11-02,100.03,101.42,99.04,99.89,4718200,71.0408223915468,72.0279936714054,70.3377291778346,70.9413950683956,6643525.93497227,0.0,1.0
2012-11-05,101.0,101.16,97.25,99.49,2193600,71.7297117019517,71.8433429284103,69.0664798318298,70.6573170022493,3088728.4326555,0.0,1.0
2012-11-06,101.91,101.99,100.21,101.17,1930000,72.3759893024347,72.4328049156639,71.1686575213127,71.8504448800639,2717562.85331195,0.0,1.0
2012-11-07,98.1,99.73,97.67,99.57,3043200,69.6701457223907,70.8277638419371,69.3647618012834,70.7141326154785,4285019.31357459,0.0,1.0
2012-11-08,96.56,99.38,96.47,99.05,2008200,68.5764451677273,70.579195534059,68.5125276028444,70.3448311294883,2827673.431099,0.0,1.0
2012-11-09,97.1,99.09,95.86,96.09,1955800,68.9599505570249,70.3732389361029,68.0793085519712,68.2426534400054,2753890.89559975,0.0,1.0
2012-11-12,98.69,99.44,97.083,97.6,1443300,70.0891608699566,70.621807243981,68.9478772392137,69.3150481397078,2032258.27263479,0.0,1.0
2012-11-13,97.54,99.24,97.36,97.63,1638600,69.2724364297859,70.4797682109078,69.14460130002,69.3363539946688,2307253.10437149,0.0,1.0
2012-11-14,94.37,98.42,94.05,98.28,2337200,67.0211177555761,69.8974081753078,66.793855302659,69.7979808521566,3290926.37345114,0.0,1.0
2012-11-15,94.87,95.71,93.98,94.34,2075500,67.376215338259,67.9727792771663,66.7441416410834,66.9998119006151,2922436.11505128,0.0,1.0
2012-11-16,95.78,96.31,94.35,94.94,1885700,68.0224929387419,68.3988963763858,67.0069138522688,67.4259289998346,2655185.63341469,0.0,1.0
2012-11-19,98.72,99.79,97.71,98.25,1852700,70.1104667249176,70.870375551859,69.393169607898,69.7766749971956,2608719.53281402,0.0,1.0
2012-11-20,98.09,99.15,97.21,98.15,1988600,70.01814135342,70.7747855560362,69.3899839021914,70.0609702705492,2785874.77801526,0.5,1.0
2012-11-21,98.28,98.57,97.34,97.81,772900,70.1537662576625,70.3607726904538,69.4827798893048,69.8182730734837,1082773.11471789,0.0,1.0
2012-11-23,99.64,100.53,99.1,99.1,851200,71.1245550459249,71.7598506500083,70.7390947917619,70.7390947917619,1192465.35806426,0.0,1.0
2012-11-26,99.61,99.84,98.81,99.1,1025300,71.1031405873603,71.2673181030223,70.5320883589707,70.7390947917619,1436365.99109878,0.0,1.0
2012-11-27,99.72,101.7,99.01,99.38,2051700,71.1816602687638,72.5950145340281,70.6748514160681,70.9389630716982,2874272.99711048,0.0,1.0
2012-11-28,100.08,100.1,97.95,98.81,1526700,71.4386337715391,71.4529100772489,69.9182072134518,70.5320883589707,2138788.60685703,0.0,1.0
2012-11-29,99.85,101.2,98.88,100.75,1619800,71.2744562558771,72.2381068912846,70.5820554289547,71.9168900128154,2269214.50539531,0.0,1.0
2012-11-30,98.16,99.78,97.85,99.68,2139700,70.0681084234041,71.224489185893,69.8468256849031,71.1531076573443,2997554.19014344,0.0,1.0
2012-12-03,97.37,99.04,97.34,98.86,1722100,69.5041943478694,70.6962658746327,69.4827798893048,70.567779123245,2412528.89229613,0.0,1.0
2012-12-04,97.31,98.34,96.76,97.63,1640500,69.4613654307402,70.1965951747918,69.0687670237223,69.689786322096,2298213.60421102,0.0,1.0
2012-12-05,101.31,102.3,98.0,98.0,3000300,72.3166265726882,73.0233037053203,69.9538979777262,69.9538979777262,4203188.22109986,0.0,1.0
2012-12-06,100.41,101.07,99.23,101.07,1553400,71.6741928157499,72.1453109041713,70.8318907788752,72.1453109041713,2176193.24156135,0.0,1.0
2012-12-07,101.69,102.8,101.08,101.25,1579000,72.5878763811732,73.3802113480638,72.1524490570261,72.2737976555589,2212056.86135276,0.0,1.0
2012-12-10,103.24,103.74,101.03,101.03,1540300,73.6942900736781,74.0511977164216,72.1167582927518,72.1167582927518,2157841.15487122,0.0,1.0
2012-12-11,105.48,106.52,103.336,103.82,2952800,75.293236313169,76.0356042100754,73.7628163410848,74.1083029392605,4136644.39531502,0.0,1.0
2012-12-12,105.88,107.56,105.8,106.16,2369800,75.5787624273638,76.7779721069819,75.5216572045248,75.7786307073001,3319906.49147167,0.0,1.0
2012-12-13,105.48,106.75,104.6,105.54,2417900,75.293236313169,76.1997817257375,74.6650788619404,75.3360652302982,3387290.87084536,0.0,1.0
2012-12-14,106.3,107.38,105.27,105.27,1755400,75.8785648472683,76.6494853555943,75.1433351032167,75.1433351032167,2459179.61647792,0.0,1.0
2012-12-17,105.75,107.17,104.97,107.11,2337100,75.4859664402505,76.499584145642,74.9291905175706,76.4567552285128,3274096.32087874,0.0,1.0
2012-12-18,108.67,109.45,105.92,106.12,3770400,77.5703070738725,78.1270829965524,75.6073150387832,75.7500780958806,5282038.75240306,0.0,1.0
2012-12-19,107.95,109.78,107.87,108.79,1835600,77.0563600683219,78.3626420407631,76.9992548454829,77.6559649081309,2571533.61285568,0.0,1.0
2012-12-20,107.77,108.33,107.3,108.04,1627000,76.9278733169342,77.3276098768069,76.5923801327553,77.1206034440157,2279301.14846164,0.0,1.0
2012-12-21,108.07,108.17,105.75,106.35,2157400,77.1420179025803,77.213399431129,75.4859664402505,75.9142556115426,3022350.52101484,0.0,1.0
2012-12-24,107.16,107.32,106.51,107.32,666500,76.4924459927871,76.606656438465,76.0284660572206,76.606656438465,933714.944959856,0.0,1.0
2012-12-26,107.16,108.84,106.6,107.46,859000,76.4924459927871,77.6916556724053,76.0927094329144,76.7065905784332,1203392.55471946,0.0,1.0
2012-12-27,106.8,107.74,104.68,107.55,1093200,76.2354724900118,76.9064588583696,74.7221840847794,76.770833954127,1531488.6389049,0.0,1.0
2012-12-28,105.82,106.63,105.51,106.08,890500,75.5359335102345,76.114123891479,75.3146507717336,75.7215254844612,1247521.61813466,0.0,1.0
2012-12-31,108.35,108.54,105.24,105.37,1680500,77.3418861825166,77.4775110867592,75.1219206446521,75.2147166317654,2354250.51013509,0.0,1.0
2013-01-02,113.37,113.82,111.3,111.5,2674100,80.9252389156614,81.2464557941306,79.4476412747033,79.5904043318007,3746207.25328905,0.0,1.0
2013-01-03,114.17,114.93,112.78,113.16,2160300,81.496291144051,82.0387907610211,80.5040878972241,80.7753377057091,3026413.19669434,0.0,1.0
2013-01-04,113.86,115.0,113.255,114.82,1741300,81.27500840555,82.0887578310052,80.8431501578304,81.9602710796176,2439426.60713968,0.0,1.0
2013-01-07,112.53,113.63,111.56,113.26,1654900,80.3256340758523,81.110830889888,79.6332332489299,80.8467192342578,2318386.89034369,0.0,1.0
2013-01-08,111.16,112.39,110.7,111.91,1396300,79.3477071347351,80.2256999358841,79.0193521034111,79.8830685988504,1956108.29354456,0.0,1.0
2013-01-09,113.12,114.24,110.54,111.25,1880600,80.7467850942896,81.5462582140351,78.9051416577332,79.411950510429,2634575.13202027,0.0,1.0
2013-01-10,112.44,114.09,111.22,113.97,1969000,80.2613907001585,81.439185921212,79.3905360518643,81.3535280869536,2758416.69411246,0.0,1.0
2013-01-11,110.59,111.47,109.19,110.93,1870200,78.9408324220075,79.5689898732361,77.9414910223257,79.1835296190731,2620005.53648001,0.0,1.0
2013-01-14,111.55,111.645,110.17,110.17,1385100,79.6260950960751,79.6939075481963,78.641030002103,78.641030002103,1940417.95988582,0.0,1.0
2013-01-15,111.82,112.08,110.83,110.83,869900,79.8188252231565,80.0044171973832,79.1121480905244,79.1121480905244,1218662.61158377,0.0,1.0
2013-01-16,112.06,112.23,111.025,111.53,996000,79.9901408916734,80.1114894902062,79.2513420711944,79.6118187903653,1395318.9575094,0.0,1.0
2013-01-17,114.2,114.5,111.72,112.56,1465100,81.5177056026156,81.7318501882617,79.7474436946079,80.3470485344169,2052491.77173396,0.0,1.0
2013-01-18,115.59,115.805,113.35,114.08,1878700,82.5099088494426,82.6633791358223,80.9109626099517,81.4320477683572,2631913.37898887,0.0,1.0
2013-01-22,115.75,115.79,114.5,115.22,959800,82.6241192951205,82.65267190654,81.7318501882617,82.2457971938124,1344605.55764812,0.0,1.0
2013-01-23,115.27,115.76,114.39,115.52,1124100,82.2814879580867,82.6312574479753,81.6533305068581,82.4599417794584,1574777.14873124,0.0,1.0
2013-01-24,115.46,117.61,112.61,113.52,2411600,82.4171128623292,83.9518157261263,80.3827392986913,81.0323112084844,3378465.05816233,0.0,1.0
2013-01-25,116.98,117.24,115.28,115.57,1248400,83.5021120962695,83.6877040704961,82.2886261109416,82.4956325437328,1748911.8338903,0.0,1.0
2013-01-28,115.91,117.95,114.75,117.39,1261200,82.7383297407984,84.1945129231919,81.9103040096335,83.7947763633191,1766843.643786,0.0,1.0
2013-01-29,116.05,116.338,115.0,115.78,1495100,82.8382638807666,83.0438426829868,82.0887578310052,82.6455337536851,2094519.45117701,0.0,1.0
2013-01-30,115.52,116.36,114.83,116.13,1582100,82.4599417794584,83.0595466192675,81.9674092324724,82.8953691036055,2216399.72156187,0.0,1.0
2013-01-31,114.83,115.95,113.81,114.97,1410700,81.9674092324724,82.7668823522179,81.2393176412757,82.0673433724406,1976281.57967722,0.0,1.0
2013-02-01,116.34,116.91,113.79,115.56,1608100,83.0452703135578,83.4521450262854,81.2250413355659,82.4884943908779,2252823.71041252,0.0,1.0
2013-02-04,116.42,117.7,115.0,115.05,1907400,83.1023755363968,84.0160591018201,82.0887578310052,82.1244485952796,2672119.85898939,0.0,1.0
2013-02-05,117.39,117.98,116.27,117.19,1846900,83.7947763633191,84.2159273817565,82.9953032435737,83.6520133062217,2587364.03877923,0.0,1.0
2013-02-06,120.38,122.54,118.83,120.5,4058900,85.9290840669253,87.4709250835772,84.8226703744204,86.0147419011837,5686204.93638043,0.0,1.0
2013-02-07,118.96,120.48,117.41,119.85,1941100,84.9154663615337,86.000465595474,83.8090526690289,85.5507619656172,2719330.95223042,0.0,1.0
2013-02-08,119.47,120.0,118.12,118.47,963300,85.2795121571321,85.6578342584402,84.3158615217247,84.5656968716451,1349508.78691647,0.0,1.0
2013-02-11,119.26,119.99,118.53,118.8,1055500,85.1296109471798,85.6506961055854,84.6085257887743,84.8012559158558,1478673.85507146,0.0,1.0
2013-02-12,119.19,119.93,118.94,119.42,1276000,85.0796438771957,85.6078671884561,84.901190055824,85.2438213928578,1787577.29897791,0.0,1.0
2013-02-13,119.04,119.92,118.0,119.79,1438000,84.9725715843727,85.6007290356013,84.2302036874662,85.507933048488,2014526.7679704,0.0,1.0
2013-02-14,118.73,119.34,117.89,118.54,1233000,84.7512888458717,85.1867161700188,84.1516840060627,84.6156639416292,1727337.62510953,0.0,1.0
2013-02-15,119.21,119.79,118.485,119.32,1343300,85.0939201829055,85.507933048488,84.5764041009274,85.1724398643091,1881859.39319516,0.0,1.0
2013-02-19,118.87,119.41,118.01,119.23,1394500,84.8512229858399,85.2366832400029,84.2373418403211,85.1081964886152,1953586.63277797,0.0,1.0
2013-02-20,114.83,118.19,114.52,118.01,2122300,82.3243168752159,84.7331795827029,82.1020706135133,84.6041333662304,2960288.2629369,0.5,1.0
2013-02-21,112.53,114.15,111.46,114.07,2488300,80.6753929980671,81.8368089463198,79.9082849334805,81.779455072332,3470803.03664227,0.0,1.0
2013-02-22,112.79,114.0,112.44,113.44,1715700,80.8617930885274,81.7292704325927,80.6108698898309,81.3277933146782,2393142.61542706,0.0,1.0
2013-02-25,111.25,116.26,111.22,115.76,1963200,79.7577310142626,83.3495173727476,79.7362233115172,82.9910556603239,2738367.769777,0.0,1.0
2013-02-26,113.38,113.76,110.87,111.88,1923700,81.2847779091873,81.5572088106293,79.4853001128206,80.2093927719164,2683271.22999186,0.0,1.0
2013-02-27,115.77,116.65,112.45,113.12,1635800,82.9982248945724,83.629117508438,80.6180391240793,81.098377818727,2281694.17165914,0.0,1.0
2013-02-28,115.87,117.34,115.52,115.87,1411600,83.0699172370571,84.1237946715827,82.8189940383606,83.0699172370571,1968969.00153689,0.0,1.0
2013-03-01,115.05,116.0,113.02,114.96,1453500,82.4820400286823,83.1631172822873,81.0266854762423,82.4175169204461,2027413.17918239,0.0,1.0
2013-03-04,114.13,114.64,112.33,114.3,1557500,81.8224704778228,82.1881014244949,80.5320083130977,81.9443474600469,2172477.48646479,0.0,1.0
2013-03-05,116.45,118.43,115.39,115.48,1702500,83.4857328234686,84.9052412046662,82.7257939931304,82.7903171013667,2374730.60719506,0.0,1.0
2013-03-06,116.87,117.79,115.55,117.07,1246000,83.7868406619044,84.446410212764,82.840501741106,83.9302253468739,1737981.98917183,0.0,1.0
2013-03-07,117.28,118.385,116.41,117.01,1297600,84.0807792660918,84.8729796505481,83.4570558864747,83.887209941383,1809956.20316964,0.0,1.0
2013-03-08,119.63,119.73,118.24,118.35,1905700,85.765549314483,85.8372416569677,84.7690257539452,84.8478873306784,2658163.94603913,0.0,1.0
2013-03-11,119.62,119.77,118.51,119.11,934200,85.7583800802345,85.8659185939616,84.962595078654,85.3927491335624,1303068.03714633,0.0,1.0
2013-03-12,118.63,119.62,117.532,119.6,1022300,85.0486258896357,85.7583800802345,84.2614439691533,85.7440416117376,1425954.24360382,0.0,1.0
2013-03-13,117.77,118.489,117.301,118.29,1089700,84.432071744267,84.9475396867322,84.0958346580136,84.8048719251876,1519967.07351569,0.0,1.0
2013-03-14,117.28,118.31,116.58,118.3,1759700,84.0807792660918,84.8192103936845,83.5789328686987,84.8120411594361,2454515.97620038,0.0,1.0
2013-03-15,117.36,117.84,116.46,116.77,1365000,84.1381331400796,84.4822563840063,83.492902057717,83.7151483194197,1903969.0330815,0.0,1.0
2013-03-18,116.31,118.05,115.34,115.97,1652100,83.3853635439899,84.6328103032242,82.6899478218881,83.1416095795418,2304430.21212744,0.0,1.0
2013-03-19,115.08,116.82,113.995,116.41,1552300,82.5035477314278,83.7509944906621,81.7256858154684,83.4570558864747,2165224.27110067,0.0,1.0
2013-03-20,116.25,117.66,115.73,116.95,1851900,83.3423481384991,84.3532101675338,82.9695479575785,83.8441945358922,2583121.06400266,0.0,1.0
2013-03-21,114.01,116.01,113.85,115.96,1455900,81.7364396668411,83.1702865165358,81.6217319188656,83.1344403452934,2030760.81704275,0.0,1.0
2013-03-22,113.5,114.53,113.02,114.23,1730700,81.370808720169,82.1092398477617,81.0266854762423,81.8941628203075,2414065.35205433,0.0,1.0
2013-03-25,112.31,114.12,111.58,113.91,2336800,80.5176698446007,81.8153012435743,79.9943157444622,81.6647473243564,3259483.39670685,0.0,1.0
2013-03-26,113.15,113.3,112.25,112.4,1911400,81.1198855214725,81.2274240351995,80.4746544391099,80.582192952837,2666114.58595749,0.0,1.0
2013-03-27,113.92,114.77,111.88,112.36,2564100,81.6719165586049,82.2813014697251,80.2093927719164,80.5535160158431,3576532.5990654,0.0,1.0
2013-03-28,115.81,116.0,113.82,114.14,1773400,83.0269018315663,83.1631172822873,81.6002242161202,81.8296397120713,2473625.40898662,0.0,1.0
2013-04-01,112.71,115.97,112.38,115.81,1385100,80.8044392145396,83.1416095795418,80.56785448434,83.0269018315663,1932005.50016204,0.0,1.0
2013-04-02,111.84,113.5399,111.33,113.08,1346000,80.1807158349225,81.3994139648204,79.8150848882504,81.0697008817331,1877466.90002029,0.0,1.0
2013-04-03,112.54,112.92,111.3,111.86,2030900,80.6825622323156,80.9549931337576,79.7935771855049,80.1950543034194,2832799.05442141,0.0,1.0
2013-04-04,114.07,114.25,112.54,112.71,1630700,81.779455072332,81.9085012888045,80.6825622323156,80.8044392145396,2274580.44120586,0.0,1.0
2013-04-05,112.94,113.21,110.25,111.85,1907600,80.9693316022545,81.1629009269633,79.0408075894153,80.187885069171,2660814.15934526,0.0,1.0
2013-04-08,112.83,113.21,111.7,113.0,1072200,80.8904700255213,81.1629009269633,80.0803465554439,81.0123470077454,1495557.21411721,0.0,1.0
2013-04-09,114.98,115.32,113.02,113.11,1276000,82.431855388943,82.6756093533911,81.0266854762423,81.0912085844786,1779827.46242637,0.0,1.0
2013-04-10,118.1,118.35,115.13,115.58,2080400,84.6686564744666,84.8478873306784,82.5393939026701,82.8620094438514,2901844.0852914,0.0,1.0
2013-04-11,118.18,118.69,116.9501,118.28,1972200,84.7260103484544,85.0916412951265,83.8442662282347,84.7977026909391,2750921.41175336,0.0,1.0
2013-04-12,117.11,117.93,116.39,117.62,1281600,83.9589022838678,84.5467794922426,83.4427174179777,84.3245332305399,1787638.61743388,0.0,1.0
2013-04-15,109.75,116.1299,109.72,116.1,3633900,78.6823458769916,83.2562456351749,78.6608381742462,83.234809624772,5068742.17532225,0.0,1.0
2013-04-16,111.32,112.25,110.07,111.27,1547400,79.8079156540019,80.4746544391099,78.9117613729428,79.7720694827595,2158389.5104691,0.0,1.0
2013-04-17,108.01,110.5,107.52,110.0,2099200,77.4348991177573,79.2200384456271,77.0836066395821,78.8615767332034,2928067.24853091,0.0,1.0
2013-04-18,106.02,109.04,105.86,108.39,2250700,76.0082215023112,78.17333024535,75.8935137543356,77.7073300191993,3139386.88846633,0.0,1.0
2013-04-19,107.06,107.6,106.02,106.11,2069400,76.7538218641524,77.1409605135699,76.0082215023112,76.0727446105474,2886500.74509806,0.0,1.0
2013-04-22,107.67,108.55,106.16,107.17,1352000,77.1911451533092,77.8220377671749,76.1085907817898,76.8326834408856,1885835.9946712,0.0,1.0
2013-04-23,107.49,109.37,107.0,108.57,1635800,77.0620989368367,78.4099149755497,76.7108064586615,77.8363762356718,2281694.17165914,0.0,1.0
2013-04-24,110.08,110.62,108.055,108.17,1602200,78.9189306071912,79.3060692566088,77.4671606718754,77.5496068657329,2234827.24161405,0.0,1.0
2013-04-25,112.16,114.04,110.52,110.76,1551400,80.4101313308736,81.7579473695866,79.234376914124,79.4064385360874,2163968.90690303,0.0,1.0
2013-04-26,111.2,112.36,110.7703,112.3,1272400,79.7218848430202,80.5535160158431,79.4138228473633,80.5105006103523,1774806.00563583,0.0,1.0
2013-04-29,113.25,113.77,111.51,112.15,1805100,81.1915778639572,81.5643780448778,79.9441311047229,80.4029620966252,2517842.12572558,0.0,1.0
2013-04-30,106.39,110.63,105.95,110.44,5944700,76.2734831695047,79.3132384908572,75.9580368625719,79.1770230401363,8291959.4952085,0.0,1.0
2013-05-01,103.66,106.2,103.41,105.25,4185000,74.3162822196715,76.1372677187837,74.1370513634597,75.4561904651788,5837443.51900812,0.0,1.0
2013-05-02,106.41,106.58,104.14,104.14,2358500,76.2878216380016,76.4096986202257,74.6604054635983,74.6604054635983,3289751.62236097,0.0,1.0
2013-05-03,110.6,111.85,107.8,108.45,2748400,79.2917307881118,80.187885069171,77.2843451985394,77.7503454246901,3833603.28975912,0.0,1.0
2013-05-06,110.85,112.06,109.935,111.06,1977600,79.4709616443237,80.3384389883889,78.8149767105884,79.6215155635416,2758453.59693918,0.0,1.0
2013-05-07,112.98,113.09,111.14,111.14,1524100,80.9980085392484,81.0768701159816,79.6788694375294,79.6788694375294,2125889.5262414,0.0,1.0
2013-05-08,115.01,115.22,112.44,113.05,1782100,82.4533630916884,82.6039170109064,80.6108698898309,81.0481931789877,2485760.59623044,0.0,1.0
2013-05-09,114.24,114.95,113.641,114.71,1837400,81.901332054556,82.4103476861976,81.4718949230725,82.2382860642342,2562895.75192964,0.0,1.0
2013-05-10,114.38,114.96,113.54,114.08,1853700,82.0017013340346,82.4175169204461,81.3994856571629,81.7866243065804,2585631.79239793,0.0,1.0
2013-05-13,113.4,114.39,113.05,114.23,1514200,81.2991163776843,82.0088705682831,81.0481931789877,81.8941628203075,2112080.52006741,0.0,1.0
2013-05-14,114.8,115.19,112.95,113.65,1543500,82.3028091724705,82.582409308161,80.976500836503,81.4783472338961,2152949.59894601,0.0,1.0
2013-05-15,114.68,115.145,113.075,113.98,1505300,82.2167783614888,82.5501477540428,81.0661162646089,81.7149319640957,2099666.36300189,0.0,1.0
2013-05-16,114.33,116.16,113.9,114.16,1318000,81.9658551627923,83.2778250302628,81.6575780901079,81.8439781805682,1838411.12498272,0.0,1.0
2013-05-17,116.43,116.66,114.69,115.06,1051400,83.4713943549716,83.6362867426865,82.2239475957373,82.4892092629308,1466544.35266073,0.0,1.0
2013-05-20,118.15,119.441,115.731,116.04,1716000,84.704502645709,85.6300507871868,82.9702648810033,83.1917942192812,2393561.0701596,0.0,1.0
2013-05-21,118.83,119.51,117.72,118.14,1660300,85.1920105746051,85.6795185035013,84.3962255730246,84.6973334114605,2315867.97481701,0.0,1.0
2013-05-22,117.5,119.5,117.09,118.55,1869200,84.5969641319819,86.0369124576326,84.3017747252235,85.3529370029485,2596204.27581004,0.5,1.0
2013-05-23,116.94,118.18,115.33,115.47,1637300,84.1937786007997,85.0865465627031,83.0346201986508,83.1354165814463,2274109.38411287,0.0,1.0
2013-05-24,116.31,116.65,115.26,115.9,1670000,83.7401948782197,83.9849860935803,82.984222007253,83.4450054714613,2319527.68061351,0.0,1.0
2013-05-28,117.27,119.11,116.91,118.01,1276100,84.431370074532,85.7561225341307,84.1721793759149,84.9641509550228,1772424.71450952,0.0,1.0
2013-05-29,117.72,118.2,115.76,115.95,1277800,84.7553584478035,85.1009460459596,83.3442090886657,83.4810041796025,1774785.91035206,0.0,1.0
2013-05-30,117.69,118.88,117.01,117.86,1781400,84.7337592229187,85.5905284766809,84.2441767921974,84.856154830599,2474255.45523647,0.0,1.0
2013-05-31,119.63,122.315,116.8,117.33,2956300,86.1305090987999,88.0636397259861,84.0929822180041,84.4745685243016,4106119.57017827,0.0,1.0
2013-06-03,118.44,120.71,116.72,119.75,2251700,85.2737398450377,86.9080811946513,84.0353842849781,86.216905998339,3127473.3403817,0.0,1.0
2013-06-04,118.21,119.33,116.918,118.24,1522800,85.1081457875879,85.9145168499523,84.1779391692175,85.1297450124727,2115075.8994241,0.0,1.0
2013-06-05,116.0,117.83,115.71,117.65,1628800,83.5170028877438,84.8345556057142,83.3082103805244,84.7049602564057,2262303.40490017,0.0,1.0
2013-06-06,117.34,118.33,115.74,116.01,1764600,84.4817682659298,85.1945426871269,83.3298096054092,83.5242026293721,2450921.28455724,0.0,1.0
2013-06-07,118.54,119.63,117.35,118.25,1105000,85.3457372613203,86.1305090987999,84.4889680075581,85.1369447541009,1534777.29765145,0.0,1.0
2013-06-10,118.65,119.13,117.82,119.13,897500,85.4249344192311,85.7705220173872,84.827355864086,85.7705220173872,1246572.5109884,0.0,1.0
2013-06-11,117.43,119.5,116.38,117.11,1756000,84.5465659405841,86.0369124576326,83.7905930696174,84.31617420848,2438976.41147145,0.0,1.0
2013-06-12,115.74,118.63,115.57,118.56,1643300,83.3298096054092,85.4105349359745,83.2074139977289,85.3601367445768,2282443.01649831,0.0,1.0
2013-06-13,118.27,118.45,114.91,115.11,1557200,85.1513442373574,85.280939586666,82.7322310502641,82.8762258828292,2162855.39176728,0.0,1.0
2013-06-14,116.13,118.69,115.93,117.12,1111300,83.6105995289111,85.4537333857441,83.466604696346,84.3233739501082,1543527.61165616,0.0,1.0
2013-06-17,116.06,117.37,115.3,116.61,1446100,83.5602013375133,84.5033674908146,83.013020973766,83.9561871270673,2008544.29876359,0.0,1.0
2013-06-18,117.37,117.65,115.7134,116.36,865200,84.5033674908146,84.7049602564057,83.310658292678,83.7761935863609,1201709.78998012,0.0,1.0
2013-06-19,115.6,117.61,115.59,117.37,1255200,83.2290132226136,84.6761612898927,83.2218134809854,84.5033674908146,1743395.89503358,0.0,1.0
2013-06-20,112.42,115.03,111.86,114.56,2850600,80.939495384829,82.8186279498032,80.5363098536467,82.4802400932753,3959308.74632147,0.0,1.0
2013-06-21,111.12,113.3599,110.84,113.0,2635100,80.003528973156,81.6161991004685,79.8019362075649,81.3570803992677,3659992.44981117,0.0,1.0
2013-06-24,105.94,109.26,105.55,109.11,4270800,76.2740628097205,78.6643770303008,75.9932728862186,78.5563809058769,5931879.53195459,0.0,1.0
2013-06-25,107.44,109.03,106.75,107.23,2532900,77.3540240539586,78.4987829728509,76.8572418816091,77.2028294797652,3518042.91151255,0.0,1.0
2013-06-26,107.36,109.4,107.03,108.81,2177000,77.2964261209325,78.7651734130963,77.0588346472002,78.3403886570293,3023719.617183,0.0,1.0
2013-06-27,108.51,108.98,107.91,108.29,1868900,78.1243964081817,78.4627842647097,77.6924119104865,77.9660020923601,2595787.59419077,0.0,1.0
2013-06-28,108.46,109.73,107.8,108.27,2775000,78.0883977000405,79.0027648868287,77.6132147525757,77.9516026091036,3854304.97826496,0.0,1.0
2013-07-01,110.33,110.94,108.72,109.25,1605300,79.4347493845239,79.8739336238474,78.275590982375,78.6571772886725,2229663.34472387,0.0,1.0
2013-07-02,110.2,111.72,109.845,110.01,1496600,79.3411527433566,80.4355134708512,79.0855619155536,79.2043576524198,2078685.70467436,0.0,1.0
2013-07-03,108.9,109.3,107.51,108.69,1552600,78.4051863316836,78.6931759968138,77.4044222453564,78.2539917574903,2156466.27360511,0.0,1.0
2013-07-05,110.79,110.84,108.74,109.92,908600,79.7659374994236,79.8019362075649,78.2899904656316,79.1395599777655,1261989.73090146,0.0,1.0
2013-07-08,110.83,111.54,110.5,111.16,1215200,79.7947364659366,80.3059181215426,79.5571449922042,80.032327939669,1687838.34579733,0.0,1.0
2013-07-09,112.62,113.17,111.33,111.395,1357600,81.083490217394,81.479476006948,80.1547235473493,80.2015218679329,1885623.22107838,0.0,1.0
2013-07-10,113.7,114.96,112.9,112.94,1312500,81.8610623132454,82.7682297584054,81.2850829829851,81.3138819494982,1822982.08431451,0.0,1.0
2013-07-11,115.28,117.33,114.99,116.01,1892200,82.9986214905095,84.4745685243016,82.7898289832902,83.5242026293721,2628149.86662089,0.0,1.0
2013-07-12,115.4,115.86,114.18,115.28,1421300,83.0850183900486,83.4162065049482,82.2066499114016,82.9986214905095,1974098.61823711,0.0,1.0
2013-07-15,117.29,117.87,115.12,115.5,1397300,84.4457695577886,84.8633545722273,82.8834256244575,83.1570158063311,1940764.08869536,0.0,1.0
2013-07-16,115.99,118.04,115.25,117.61,1384900,83.5098031461155,84.9857501799076,82.9770222656248,84.6761612898927,1923541.24843212,0.0,1.0
2013-07-17,116.48,117.1599,115.63,116.87,793700,83.8625904859,84.352100919205,83.2506124474984,84.1433804094019,1102400.67072032,0.0,1.0
2013-07-18,117.02,117.5,116.192,116.92,1476600,84.2513765338257,84.5969641319819,83.6552379270063,84.1793791175431,2050906.93005623,0.0,1.0
2013-07-19,118.14,118.32,116.24,116.77,1561300,85.0577475961901,85.1873429454987,83.6897966868219,84.0713829931193,2168550.04056399,0.0,1.0
2013-07-22,118.01,119.0,117.68,118.29,871100,84.9641509550228,85.6769253762199,84.7265594812905,85.1657437206139,1209904.52849247,0.0,1.0
2013-07-23,117.67,119.39,117.43,118.57,1775000,84.7193597396622,85.9577152997218,84.5465659405841,85.367336486205,2465366.24735867,0.0,1.0
2013-07-24,116.24,117.76,115.73,117.76,2243700,83.6897966868219,84.7841574143165,83.322609863781,84.7841574143165,3116361.83053445,0.0,1.0
2013-07-25,116.58,117.1,115.3,115.65,1158900,83.9345879021825,84.3089744668517,83.013020973766,83.2650119307549,1609641.0952473,0.0,1.0
2013-07-26,115.88,116.54,115.37,115.9,1459700,83.4306059882048,83.9057889356695,83.0634191651638,83.4450054714613,2027433.86550391,0.0,1.0
2013-07-29,116.44,117.05,115.5,115.89,1490000,83.833791519387,84.2729757587104,83.1570158063311,83.437805729833,2069518.70905037,0.0,1.0
2013-07-30,118.23,123.9,117.379,120.01,5301700,85.1225452708444,89.2047987740643,84.50984725828,86.4040992806736,7363736.46964589,0.0,1.0
2013-07-31,121.19,121.91,119.02,119.18,2423200,87.2536687928075,87.7720501900418,85.6913248594764,85.8065207255285,3365676.33273213,0.0,1.0
2013-08-01,122.94,123.83,122.34,122.6,2229000,88.5136235777519,89.1544005826665,88.0816390800567,88.2688323623913,3095944.43119013,0.0,1.0
2013-08-02,123.05,123.18,121.0,122.24,1646800,88.5928207356627,88.68641737683,87.1168737018707,88.0096416637742,2287304.30205648,0.0,1.0
2013-08-05,122.73,123.05,121.81,122.88,922000,88.3624290035586,88.5928207356627,87.7000527737593,88.4704251279824,1280601.5098956,0.0,1.0
2013-08-06,122.09,122.12,121.15,122.07,1196800,87.9016455393504,87.9232447642351,87.2248698262945,87.8872460560938,1662281.87314865,0.0,1.0
2013-08-07,122.19,122.44,120.7101,121.7,1287100,87.9736429556329,88.1536364963392,86.9081531920676,87.6208556158485,1787703.04054949,0.0,1.0
2013-08-08,123.7,124.5,123.13,123.43,1250300,89.0608039414992,89.6367832717595,88.6504186686887,88.8664109175364,1736590.09525214,0.0,1.0
2013-08-09,124.02,124.4801,123.06,123.47,1411900,89.2911956736033,89.6224557859193,88.600020477291,88.8952098840494,1961042.59416659,0.0,1.0
2013-08-12,125.84,126.97,122.52,122.79,1676100,90.6015486499455,91.4151194539382,88.2112344293653,88.4056274533281,2328000.20687204,0.0,1.0
2013-08-13,127.52,128.13,125.84,126.79,1850000,91.8111052434922,92.2502894828156,90.6015486499455,91.2855241046296,2569536.65217664,0.0,1.0
2013-08-14,127.51,128.3,127.15,127.88,1711400,91.8039055018639,92.372685090496,91.5447148032468,92.0702959421093,2377029.74407303,0.0,1.0
2013-08-15,124.72,125.89,124.142,125.89,1437400,89.7951775875811,90.6375473580868,89.379032521468,90.6375473580868,1996460.5318047,0.0,1.0
2013-08-16,124.94,126.2364,124.53,124.73,1156200,89.9535719034027,90.8869464080895,89.6583824966443,89.8023773292093,1605890.96067385,0.0,1.0
2013-08-19,123.83,125.82,123.64,125.02,1459500,89.1544005826665,90.587149166689,89.0176054917297,90.0111698364287,2027156.07775773,0.0,1.0
2013-08-20,123.57,124.3,122.58,123.79,992800,89.4171911520978,89.9454306077993,88.7008116162834,89.576386604501,1371998.99056684,0.625,1.0
2013-08-21,123.43,125.35,122.84,123.41,1738600,89.3158849551139,90.7052270851781,88.8889516963963,89.3014126412591,2402656.57232021,0.0,1.0
2013-08-22,126.56,127.59,124.14,124.14,1848100,91.5808020733956,92.3261262369196,89.8296520969606,89.8296520969606,2553979.99039743,0.0,1.0
2013-08-23,125.21,126.57,124.82,126.57,1176600,90.6039208881942,91.588038230323,90.321710768025,91.588038230323,1626001.22109281,0.0,1.0
2013-08-26,124.57,126.25,124.51,125.27,891700,90.1408068448395,91.3564812086457,90.097389903275,90.6473378297587,1232283.94428732,0.0,1.0
2013-08-27,122.03,124.05,121.91,122.82,1738400,88.3028229852755,89.7645266846138,88.2159891021465,88.8744793825415,2402380.1825155,0.0,1.0
2013-08-28,122.76,123.57,121.66,121.66,1263600,88.831062440977,89.4171911520978,88.035085178961,88.035085178961,1746230.78614046,0.0,1.0
2013-08-29,123.44,124.74,122.07,122.08,1275500,89.3231211120413,90.2638215126056,88.3317676129851,88.3390037699126,1762675.97952055,0.0,1.0
2013-08-30,123.2,123.94,122.72,123.55,1025800,89.1494533457833,89.6849289584122,88.8021178132673,89.4027188382429,1417603.30834353,0.0,1.0
2013-09-03,124.13,126.0,123.4605,125.0,974100,89.8224159400332,91.1755772854602,89.3379552337425,90.4519615927185,1346156.54382671,0.0,1.0
2013-09-04,127.0,127.518,124.006,124.4,1782500,91.899192978202,92.2740259070422,89.7326875941332,90.0177921770734,2463324.13445345,0.0,1.0
2013-09-05,127.11,128.25,126.3,126.74,1208500,91.9787907044036,92.8037125941292,91.3926619932827,91.7110528980891,1670085.39494362,0.0,1.0
2013-09-06,126.77,128.23,125.51,127.82,812500,91.7327613688714,92.7892402802743,90.8210055960168,92.4925578462502,1122833.58162324,0.0,1.0
2013-09-09,129.38,130.0,127.08,127.1,1345400,93.6213983269273,94.0700400564272,91.9570822336213,91.9715545474761,1859274.21626574,0.0,1.0
2013-09-10,131.75,132.4,130.03,130.07,1497000,95.3363675187253,95.8067177190074,94.0917485272095,94.1206931549191,2068777.68823384,0.0,1.0
2013-09-11,132.34,132.34,130.37,131.8,826000,95.7633007774429,95.7633007774429,94.3377778627417,95.3725483033624,1141489.89344098,0.0,1.0
2013-09-12,133.05,133.67,131.76,131.99,1725400,96.2770679192895,96.7257096487894,95.3436036756527,95.5100352849833,2384414.84520953,0.0,1.0
2013-09-13,133.68,134.29,132.24,133.46,1482800,96.7329458057169,97.1743513782893,95.6909392081687,96.5737503533137,2049154.01209962,0.0,1.0
2013-09-16,133.85,136.24,133.4901,136.24,1285800,96.8559604734829,98.5854019791357,96.5955311856652,98.5854019791357,1776910.05446297,0.0,1.0
2013-09-17,131.96,133.47,131.74,133.22,1702500,95.488326814201,96.5809865102411,95.3291313617979,96.4000825870556,2352768.21257055,0.0,1.0
2013-09-18,133.72,134.03,131.05,131.99,1830600,96.7618904334265,96.9862112981765,94.8298365338061,95.5100352849833,2529795.88248555,0.0,1.0
2013-09-19,135.25,135.54,133.5,134.0,1891900,97.8690224433214,98.0788709942165,96.6026949810233,96.9645028273942,2614509.35762832,0.0,1.0
2013-09-20,134.57,136.5,134.28,135.24,1745000,97.376963772257,98.7735420592486,97.1671152213619,97.861786286394,2411501.04607084,0.0,1.0
2013-09-23,133.61,134.55,132.89,134.52,917000,96.6822927072249,97.3624914584022,96.1612894084509,97.3407829876199,1267247.25458279,0.0,1.0
2013-09-24,133.93,135.19,132.62,133.16,1364700,96.9138497289023,97.8256055017569,95.9659131714106,96.3566656454911,1885945.83241999,0.0,1.0
2013-09-25,133.7,134.71,132.46,133.92,980500,96.7474181195717,97.4782699692409,95.8501346605719,96.9066135719749,1355001.01757734,0.0,1.0
2013-09-26,134.19,135.08,133.535,134.21,896300,97.1019898090151,97.7460077755553,96.6280215302693,97.11646212287,1238640.90979558,0.0,1.0
2013-09-27,133.54,133.8,132.6,132.98,893000,96.631639608733,96.8197796888459,95.9514408575558,96.2264148207976,1234080.47801791,0.0,1.0
2013-09-30,132.87,133.87,131.74,132.15,925100,96.146817094596,96.8704327873378,95.3291313617979,95.625813795822,1278441.04167343,0.0,1.0
2013-10-01,132.73,134.09,132.0,132.01,1222700,96.0455108976122,97.029628239741,95.5172714419107,95.5245075988381,1689709.07107783,0.0,1.0
2013-10-02,134.64,134.77,131.82,131.98,1608900,97.4276168707489,97.5216869108054,95.3870206172172,95.5027991280559,2223417.78396755,0.0,1.0
2013-10-03,131.76,134.9099,131.0007,134.6,1247300,95.3436036756527,97.6229207462199,94.7941622801539,97.3986722430393,1723705.01705682,0.0,1.0
2013-10-04,133.21,133.68,131.4,131.92,787400,96.3928464301282,96.7329458057169,95.0831020262657,95.4593821864914,1088146.66113248,0.0,1.0
2013-10-07,131.15,132.48,131.1101,131.84,957900,94.9021981030802,95.8646069744267,94.8733258369398,95.401492931072,1323768.96964542,0.0,1.0
2013-10-08,129.47,132.62,129.34,131.29,1362500,93.6865237392741,95.9659131714106,93.5924536992177,95.0035043000641,1882905.54456821,0.0,1.0
2013-10-09,129.34,130.47,128.15,129.57,969600,93.5924536992177,94.4101394320158,92.731351024855,93.7588853085483,1339937.77322079,0.0,1.0
2013-10-10,132.65,133.22,130.91,131.19,1033400,95.9876216421928,96.4000825870556,94.7285303368222,94.9311427307899,1428106.12092241,0.0,1.0
2013-10-11,132.31,132.63,131.2,131.96,938300,95.7415923066606,95.973149328338,94.9383788877173,95.488326814201,1296682.76878411,0.0,1.0
2013-10-14,134.07,134.55,131.14,131.42,1210800,97.0151559258861,97.3624914584022,94.8949619461528,95.0975743401205,1673263.87769775,0.0,1.0
2013-10-15,132.52,134.42,132.0,133.71,1913600,95.8935516021364,97.2684214183457,95.5172714419107,96.7546542764991,2644497.65143906,0.0,1.0
2013-10-16,133.29,133.41,131.57,133.2,1204300,96.4507356855476,96.5375695686766,95.2061166940317,96.3856102732008,1664281.20904476,0.0,1.0
2013-10-17,133.98,134.32,132.48,132.84,777100,96.9500305135394,97.1960598490716,95.8646069744267,96.1251086238138,1073912.58619006,0.0,1.0
2013-10-18,136.44,136.87,134.412,134.66,1045500,98.7301251176841,99.041279865563,97.2626324928038,97.4420891846038,1444827.7041072,0.0,1.0
2013-10-21,136.91,137.43,136.125,136.68,597100,99.0702244932727,99.4465046534984,98.5021861744704,98.9037928839421,825161.761953523,0.0,1.0
2013-10-22,138.18,139.17,137.45,137.6,1114100,99.9892164230547,100.705595958869,99.4609769673532,99.5695193212645,1539629.40712179,0.0,1.0
2013-10-23,135.54,137.19,134.8,137.15,1734000,98.0788709942165,99.2728368872404,97.5433953815876,99.2438922595307,2396299.60681194,0.0,1.0
2013-10-24,137.86,137.9,135.5,136.19,1337500,99.7576594013774,99.786604029087,98.0499263665068,98.5492211944986,1848356.8189798,0.0,1.0
2013-10-25,135.59,137.92,133.89,137.92,2242000,98.1150517788536,99.8010763429419,96.8849051011926,99.8010763429419,3098329.71076838,0.0,1.0
2013-10-28,134.91,136.31,134.5937,135.63,1381500,97.6229931077892,98.6360550776276,97.394113464175,98.1439964065632,1909162.5760154,0.0,1.0
2013-10-29,127.9,128.27,122.52,124.84,8651800,92.5504471016695,92.818184907984,88.6573946747189,90.3361830818798,11956346.5618313,0.0,1.0
2013-10-30,125.44,128.17,124.99,127.55,3201900,90.7703524975248,92.7458233387098,90.4447254357911,92.2971816092099,4424862.57846087,0.0,1.0
2013-10-31,127.02,128.08,124.47,125.63,2277100,91.9136652920568,92.6806979263631,90.0684452755654,90.9078394791458,3146836.1214945,0.0,1.0
2013-11-01,128.85,129.145,127.0,127.42,2493500,93.2378820097742,93.451348639133,91.899192978202,92.2031115691535,3445889.89018776,0.0,1.0
2013-11-04,129.91,130.84,129.05,129.08,2250600,94.0049146440805,94.6778772383303,93.3826051483226,93.4043136191048,3110214.47237079,0.0,1.0
2013-11-05,131.72,132.55,128.4,129.85,2123600,95.314659047943,95.9152600729187,92.9122549480404,93.961497702516,2934706.94638168,0.0,1.0
2013-11-06,132.48,132.7501,130.71,132.06,1468000,95.8646069744267,96.0600555730363,94.5838071982739,95.5606883834752,2028701.16655129,0.0,1.0
2013-11-07,128.89,132.98,128.76,132.44,2206800,93.2668266374839,96.2264148207976,93.1727565974274,95.8356623467171,3049685.1051399,0.0,1.0
2013-11-08,130.7,130.94,129.3,129.3,1379300,94.5765710413464,94.7502388076045,93.563509071508,93.563509071508,1906122.28816362,0.0,1.0
2013-11-11,130.1,130.94,130.02,130.89,868500,94.1424016257014,94.7502388076045,94.0845123702821,94.7140580229674,1200222.72694127,0.0,1.0
2013-11-12,130.1,132.55,129.8,132.39,1066900,94.1424016257014,95.9152600729187,93.9253169178789,95.79948156208,1474401.41321088,0.0,1.0
2013-11-13,131.55,131.69,128.6,129.21,1131900,95.1916443801769,95.2929505771608,93.0569780865888,93.4983836591612,1564228.09974074,0.0,1.0
2013-11-14,132.49,132.91,131.38,131.55,1092100,95.8718431313542,96.1757617223057,95.0686297124108,95.1916443801769,1509226.52860399,0.0,1.0
2013-11-15,132.04,132.86,131.1,132.27,1388800,95.5462160696204,96.1395809376686,94.8660173184431,95.712647678951,1919250.80388721,0.0,1.0
2013-11-18,132.59,133.86,132.26,132.38,1425400,95.9442047006283,96.8631966304104,95.7054115220236,95.7922454051526,1969830.13814864,0.0,1.0
2013-11-19,130.0,132.49,129.5,131.86,926900,94.5222998643908,96.3327654541011,94.1587525572201,95.874695847066,1274799.70517936,0.625,1.0
2013-11-20,128.74,131.0,128.3,130.64,908300,93.6061606503206,95.2493944787323,93.2862390200103,94.9876404175693,1249218.44019248,0.0,1.0
2013-11-21,129.26,129.89,128.86,128.99,687300,93.9842498497781,94.4423194568132,93.6934120040415,93.7879343039059,945269.001369911,0.0,1.0
2013-11-22,130.37,130.4,128.7,129.01,695200,94.7913248716972,94.8131377101274,93.5770768657469,93.8024761961927,956134.162305197,0.0,1.0
2013-11-25,130.8,131.61,130.54,130.9,872100,95.103975555864,95.6929221934806,94.9149309561352,95.1766850172981,1199431.24704598,0.0,1.0
2013-11-26,130.98,131.41,130.5,130.8,750200,95.2348525864454,95.5475032706123,94.8858471715615,95.103975555864,1031777.68780403,0.0,1.0
2013-11-27,132.63,132.79,131.0,131.51,708300,96.4345587001089,96.5508938384035,95.2493944787323,95.6202127320464,974151.074742191,0.0,1.0
2013-11-29,132.36,133.31,132.17,132.99,377900,96.2382431542367,96.9289830378611,96.1000951775118,96.6963127612718,519739.787018317,0.0,1.0
2013-12-02,132.98,134.05,131.61,132.55,878400,96.6890418151284,97.4670330524738,95.6929221934806,96.3763911309616,1208095.86905766,0.0,1.0
2013-12-03,130.03,132.665,129.19,132.29,1673600,94.5441127028211,96.4600070116108,93.9333532267742,96.1873465312328,2301763.714088,0.0,1.0
2013-12-04,129.02,130.14,127.8101,129.5,1777200,93.8097471423362,94.6240931103986,92.9300353684444,94.1587525572201,2444248.60939125,0.0,1.0
2013-12-05,129.6,130.13,128.49,128.87,1135900,94.2314620186542,94.6168221642552,93.4243869967352,93.700682950185,1562245.10207491,0.0,1.0
2013-12-06,130.48,131.72,130.17,131.39,1128700,94.8713052792747,95.7729026010581,94.6459059488289,95.5329613783254,1552342.67691869,0.0,1.0
2013-12-09,131.66,132.84,130.01,130.16,1253100,95.7292769241976,96.5872485691206,94.5295708105342,94.6386350026854,1723434.57822877,0.0,1.0
2013-12-10,132.86,133.48,131.25,131.43,1151500,96.6017904614074,97.0525891222991,95.4311681323176,95.5620451628991,1583700.35658003,0.0,1.0
2013-12-11,130.66,132.8,130.291,132.75,1121500,95.0021823098562,96.5581647845469,94.7338843971642,96.5218100538298,1542440.25176248,0.0,1.0
2013-12-12,129.54,131.0075,129.05,130.33,1119700,94.1878363417937,95.2548476883398,93.8315599807664,94.7622410871235,1539964.64547343,0.0,1.0
2013-12-13,130.01,130.47,129.35,130.26,860500,94.5295708105342,94.8640343331313,94.0496883650688,94.7113444641196,1183477.33984986,0.0,1.0
2013-12-16,133.09,133.62,131.1,131.1,1647000,96.7690222227059,97.1543823683069,95.3221039401664,95.3221039401664,2265179.75448311,0.0,1.0
2013-12-17,133.25,133.89,132.67,132.86,1128000,96.8853573610006,97.3506979141791,96.4636424846825,96.6017904614074,1551379.94113962,0.0,1.0
2013-12-18,136.03,136.3099,133.0,133.26,1515600,98.9066803888699,99.110194171424,96.7035837074152,96.892628307144,2084460.49538227,0.0,1.0
2013-12-19,137.2,138.0,136.28,137.13,2284000,99.7573810876494,100.339056779123,99.0884540424552,99.7064844646455,3141269.31344228,0.0,1.0
2013-12-20,137.75,138.47,136.56,136.75,1856800,100.157283125537,100.680791247863,99.2920405344708,99.4301885111957,2553725.42084047,0.0,1.0
2013-12-23,138.66,139.5,138.16,138.76,1286400,100.818939224588,101.429698700635,100.455391917417,100.891648686022,1769233.29457624,0.0,1.0
2013-12-24,139.4,139.84,138.13,138.99,407400,101.356989239201,101.676910869511,100.433579078987,101.058880447321,560312.223422232,0.0,1.0
2013-12-26,139.85,140.215,139.14,139.48,625000,101.684181815654,101.949571349889,101.167944639472,101.415156808348,859585.517032149,0.0,1.0
2013-12-27,139.83,140.43,139.285,140.43,616000,101.669639923367,102.105896691972,101.273373358551,102.105896691972,847207.485586888,0.0,1.0
2013-12-30,139.93,140.485,139.3,139.81,714000,101.742349384802,102.145886895761,101.284279777766,101.655098031081,981990.494657521,0.0,1.0
2013-12-31,140.97,141.39,139.955,140.0,762700,102.498527783717,102.80390752174,101.76052675016,101.793246007805,1048969.39814467,0.0,1.0
2014-01-02,138.56,140.98,138.28,140.43,1533500,100.746229763154,102.50579872986,100.542643271138,102.105896691972,2109079.02459007,0.0,1.0
2014-01-03,139.16,140.0,138.34,138.77,1092300,101.182486531759,101.793246007805,100.586268947999,100.898919632165,1502280.41640674,0.0,1.0
2014-01-06,138.72,141.67,138.25,140.22,1353700,100.862564901448,103.007494013756,100.520830432708,101.953206822961,1861793.46305028,0.0,1.0
2014-01-07,139.89,140.25,138.8,138.87,879500,101.713265600228,101.975019661391,100.920732470596,100.9716290936,1209608.73956764,0.0,1.0
2014-01-08,139.35,140.23,138.83,139.59,976900,101.320634508484,101.960477769104,100.942545309026,101.495137215925,1343566.54654192,0.0,1.0
2014-01-09,138.67,140.6226,137.94,140.15,866900,100.826210170731,102.245935114694,100.295431102262,101.902310199957,1192279.49554427,0.0,1.0
2014-01-10,138.1,139.545,137.8,139.36,1033600,100.411766240557,101.46241795828,100.193637856254,101.327905454627,1421548.14464708,0.0,1.0
2014-01-13,136.15,138.42,135.76,137.59,1400400,98.9939317425908,100.644436517146,98.7103648429976,100.040947987243,1926021.69288291,0.0,1.0
2014-01-14,137.13,137.49,136.37,137.0,1095800,99.7064844646455,99.9682385258084,99.153892557746,99.6119621647811,1507094.09530212,0.0,1.0
2014-01-15,137.79,138.25,137.36,137.49,1105400,100.186366910111,100.520830432708,99.873716225944,99.9682385258084,1520297.32884373,0.0,1.0
2014-01-16,137.84,138.55,137.05,137.05,931200,100.222721640828,100.73895881701,99.6483168954982,99.6483168954982,1280713.65353654,0.0,1.0
2014-01-17,137.74,139.07,137.51,138.96,1319100,100.150012179394,101.117048016468,99.9827804180952,101.03706760889,1814206.80882736,0.0,1.0
2014-01-21,136.41,138.5,135.76,138.04,1625000,99.1829763423196,100.702604086293,98.7103648429976,100.368140563696,2234922.34428358,0.0,1.0
2014-01-22,134.88,136.55,134.8,136.5,1585800,98.0705215823772,99.2847695883274,98.0123540132299,99.2484148576103,2181009.14065532,0.0,1.0
2014-01-23,132.08,135.49,131.52,134.5,2392800,96.0346566622211,98.5140492971255,95.6274836781898,97.7942256289274,3290905.96024723,0.0,1.0
2014-01-24,126.31,131.22,126.06,131.1,3021900,91.8393207374708,95.4093552938874,91.6575470838854,95.3221039401664,4156130.35827111,0.0,1.0
2014-01-27,125.95,128.68,124.03,128.32,2528900,91.5775666763079,93.5625349734601,90.1815450167722,93.3007809122971,3478089.30243615,0.0,1.0
2014-01-28,128.63,128.71,126.53,126.61,1567700,93.526180242743,93.5843478118903,91.9992815526259,92.0574491217732,2156115.54408207,0.0,1.0
2014-01-29,128.59,130.02,126.5,126.87,2103200,93.4970964581693,94.5368417566776,91.9774687141957,92.246493721502,2892608.41507522,0.0,1.0
2014-01-30,128.48,129.9199,128.04,129.65,1419300,93.4171160505918,94.4640595857821,93.0971944202815,94.2678167493713,1952015.55891796,0.0,1.0
2014-01-31,126.98,128.01,126.06,126.73,1886900,92.3264741290796,93.0753815818513,91.6575470838854,92.1447004754942,2595123.05934073,0.0,1.0
2014-02-03,123.7,127.92,123.15,127.13,2321800,89.9416037940396,93.0099430665606,89.5417017561518,92.4355383212308,3193257.04551238,0.0,1.0
2014-02-04,126.4,126.7,122.641,123.76,2494400,91.9047592527615,92.122887637064,89.1716105974519,89.9852294709001,3430640.18189598,0.0,1.0
2014-02-05,126.67,127.14,125.48,126.24,2486900,92.1010747986337,92.4428092673742,91.2358322075674,91.7884241144669,3420325.15569159,0.0,1.0
2014-02-06,130.78,131.4899,123.5,123.5,3444100,95.0894336635772,95.6055981302982,89.7961848711713,89.7961848711713,4736797.56673666,0.0,1.0
2014-02-07,134.33,135.572,131.94,132.5,2566900,97.6706195444894,98.5736710555015,95.9328634162133,96.3400364002445,3530352.10187171,0.0,1.0
2014-02-10,133.02,133.99,132.4,133.91,1505400,96.718125599702,97.4234073756133,96.2673269388103,97.365239806466,2070432.05974431,0.0,1.0
2014-02-11,135.52,136.45,132.9,133.12,2141600,98.5358621355557,99.2120601268933,96.6308742459811,96.7908350611362,2945421.34924167,0.0,1.0
2014-02-12,138.59,139.05,135.56,135.69,2335500,100.768042601584,101.102506124181,98.5649459201294,98.6594682199938,3212099.16004573,0.0,1.0
2014-02-13,140.92,141.23,136.89,136.94,2298100,102.462173053,102.687572383445,99.5319817572035,99.5683364879206,3160661.56270651,0.0,1.0
2014-02-14,142.12,143.6,140.645,140.9,2220600,103.334686590209,104.410786619435,102.262222034056,102.447631160713,3054072.95859455,0.0,1.0
2014-02-18,143.1,143.2,141.58,142.42,1582700,104.047239312264,104.119948773698,102.942055498465,103.552814974512,2176745.59649085,0.0,1.0
2014-02-19,139.98,143.03,139.76,141.39,2056400,102.233138249482,104.46067840994,102.072463221515,103.262919110546,2815670.89623661,0.625,1.0
2014-02-20,141.75,141.77,139.82,140.38,2298300,103.525841883584,103.540448704308,102.116283683688,102.525274663968,3146886.02451886,0.0,1.0
2014-02-21,142.83,143.83,141.84,142.45,1889800,104.314610202697,105.044951238913,103.591572576843,104.037080608935,2587558.28618359,0.0,1.0
2014-02-24,146.01,148.6,143.76,143.87,2489100,106.637094697863,108.528677981662,104.993827366378,105.074164880361,3408133.8396336,0.0,1.0
2014-02-25,145.63,146.58,143.07,144.69,1828200,106.359565104101,107.053389088506,104.489892051389,105.673044530058,2503214.12784466,0.0,1.0
2014-02-26,145.9,147.33,144.55,145.0,1365000,106.556757183879,107.601144865668,105.570796784988,105.899450251285,1868989.87228311,0.0,1.0
2014-02-27,145.3,145.57,143.49,145.33,1734100,106.11855256215,106.315744641928,104.796635286599,106.140462793236,2374370.21064185,0.0,1.0
2014-02-28,145.92,146.76,145.12,145.59,1193800,106.571364004604,107.184850475025,105.987091175631,106.330351462652,1634578.83482165,0.0,1.0
2014-03-03,143.0,144.17,142.09,144.17,1800900,104.438768178854,105.293267191226,103.774157835897,105.293267191226,2465834.33039899,0.0,1.0
2014-03-04,145.7,146.33,144.51,144.69,1596900,106.410688976636,106.870803829452,105.541583143539,105.673044530058,2186512.76706878,0.0,1.0
2014-03-05,145.26,147.0,144.83,146.09,1104800,106.089338920701,107.360132323717,105.775292275129,106.69552198076,1512717.95670211,0.0,1.0
2014-03-06,146.12,146.89,145.86,145.93,886800,106.717432211847,107.279794809733,106.527543542431,106.578667414966,1214227.26647667,0.0,1.0
2014-03-07,145.62,146.98,144.95,146.8,891100,106.352261693739,107.345525502992,105.862933199474,107.214064116474,1220114.9268802,0.0,1.0
2014-03-10,143.9,145.33,143.055,144.4,978400,105.096075111448,106.140462793236,104.478936935846,105.461245629556,1339648.12530534,0.0,1.0
2014-03-11,142.9,145.85,142.37,145.43,1355200,104.365734075232,106.520240132069,103.978653326038,106.213496896858,1855571.48345645,0.0,1.0
2014-03-12,143.07,143.11,140.58,141.8,1598200,104.489892051389,104.519105692837,102.671342871212,103.562358935395,2188292.75742333,0.0,1.0
2014-03-13,140.62,143.96,139.79,143.52,1077700,102.70055651266,105.139895573621,102.094373452601,104.818545517686,1475612.00392637,0.0,1.0
2014-03-14,139.36,141.24,139.16,140.24,1063100,101.780326807028,103.153367955114,101.634258599785,102.423026918898,1455621.34302137,0.0,1.0
2014-03-17,142.79,143.3099,140.86,140.86,1197100,104.285396561248,104.665100865977,102.875838361352,102.875838361352,1639097.27187554,0.0,1.0
2014-03-18,142.68,143.74,142.12,142.55,879300,104.205059047265,104.979220545653,103.796068066984,104.110114712557,1203958.09135423,0.0,1.0
2014-03-19,142.76,143.2999,141.58,142.45,1084600,104.263486330162,104.657797455615,103.401683907427,104.037080608935,1485059.64503901,0.0,1.0
2014-03-20,143.55,143.96,142.03,142.4,703100,104.840455748772,105.139895573621,103.730337373724,104.000563557124,962700.937144507,0.0,1.0
2014-03-21,144.35,145.4499,143.39,144.76,1374300,105.424728577745,106.228030683479,104.723601182978,105.724168402593,1881723.64943492,0.0,1.0
2014-03-24,142.36,145.115,141.48,144.51,1496400,103.971349915676,105.98343947045,103.328649803806,105.541583143539,2048905.82042815,0.0,1.0
2014-03-25,144.34,145.2,143.26,143.89,1318800,105.417425167383,106.045518458528,104.62865684827,105.088771701086,1805731.7535289,0.0,1.0
2014-03-26,143.99,147.4742,143.92,145.48,1465400,105.161805804707,107.70646004309,105.110681932172,106.250013948669,2006459.89658876,0.0,1.0
2014-03-27,144.08,144.78,142.36,143.72,1152600,105.227536497967,105.738775223318,103.971349915676,104.964613724929,1578166.83281575,0.0,1.0
2014-03-28,146.0,147.78,144.22,144.22,1374600,106.629791287501,107.929798331965,105.329784243037,105.329784243037,1882134.41643982,0.0,1.0
2014-03-31,148.99,150.3399,147.51,148.35,2115200,108.813510985786,109.799398350574,107.732606252187,108.346092722608,2896181.2291965,0.0,1.0
2014-04-01,148.95,149.98,147.77,149.39,1596900,108.784297344337,109.53654861164,107.922494921603,109.105647400272,2186512.76706879,0.0,1.0
2014-04-02,149.34,150.07,148.378,149.29,1181300,109.069130348462,109.602279304899,108.366542271622,109.032613296651,1617463.54295093,0.0,1.0
2014-04-03,149.43,150.27,148.62,149.42,1405000,109.134861041721,109.748347512142,108.543284802386,109.127557631359,1923758.80626942,0.0,1.0
2014-04-04,147.08,151.0,146.52,150.99,1405000,107.418559606614,110.28149646858,107.009568626333,110.274193058218,1923758.80626942,0.0,1.0
2014-04-07,144.69,147.67,143.71,146.82,1498800,105.673044530058,107.849460817981,104.957310314567,107.228670937198,2052191.95646734,0.0,1.0
2014-04-08,146.7,146.81,143.21,144.43,1428500,107.141030012852,107.221367526836,104.592139796459,105.483155860642,1955935.55498638,0.0,1.0
2014-04-09,147.92,148.5,146.36,146.96,1134400,108.032046077035,108.45564387804,106.892714060539,107.330918682268,1553246.96785198,0.0,1.0
2014-04-10,144.09,149.1399,144.0,147.92,1464400,105.234839908329,108.922989107115,105.169109215069,108.032046077035,2005090.6732391,0.0,1.0
2014-04-11,142.05,144.36,141.65,143.03,1143800,103.744944194449,105.432031988107,103.452807779962,104.46067840994,1566117.66733876,0.0,1.0
2014-04-14,143.26,144.46,142.101,143.48,918400,104.62865684827,105.505066091729,103.782191587296,104.789331876237,1257494.72432586,0.0,1.0
2014-04-15,141.76,144.06,139.01,143.38,2153500,103.533145293946,105.212929677242,101.524707444353,104.716297772616,2948622.4834884,0.0,1.0
2014-04-16,145.3,145.32,142.44,143.5,1211000,106.11855256215,106.133159382874,104.029777198573,104.803938696962,1658129.47643577,0.0,1.0
2014-04-17,146.28,146.86,145.15,145.32,1020000,106.834286777641,107.257884578646,106.009001406718,106.133159382874,1396607.81665111,0.0,1.0
2014-04-21,146.57,146.882,144.85,146.2,539400,107.046085678144,107.273952081443,105.789899095853,106.775859494744,738559.074805497,0.0,1.0
2014-04-22,146.8,147.87,146.01,146.76,924900,107.214064116474,107.995529025224,106.637094697863,107.184850475025,1266394.67609863,0.0,1.0
2014-04-23,147.35,148.17,146.52,146.93,982100,107.615751686392,108.214631336089,107.009568626333,107.309008451182,1344714.25169907,0.0,1.0
2014-04-24,149.06,149.7,147.38,148.39,1926700,108.864634858321,109.332053121499,107.637661917479,108.375306364057,2638082.62778597,0.0,1.0
2014-04-25,147.18,148.72,146.57,148.01,1664400,107.491593710236,108.616318906008,107.046085678144,108.097776770295,2278935.34317068,0.0,1.0
2014-04-28,145.2,148.07,142.864,147.57,1915900,106.045518458528,108.141597232468,104.339441797928,107.77642671436,2623295.01560967,0.0,1.0
2014-04-29,150.81,151.8,148.17,151.02,2621100,110.142731671699,110.865769297552,108.214631336089,110.296103289304,3588871.32178844,0.0,1.0
2014-04-30,150.85,151.39,149.73,150.36,1342100,110.171945313147,110.566329472704,109.353963352586,109.814078205402,1837634.65757594,0.0,1.0
2014-05-01,151.48,152.76,150.06,150.46,1130900,110.632060165963,111.566896692319,109.594975894537,109.887112309023,1548454.68612818,0.0,1.0
2014-05-02,150.88,152.75,150.47,151.23,1102600,110.193855544234,111.559593281957,109.894415719385,110.449474906909,1509705.66533285,0.0,1.0
2014-05-05,150.29,150.84,148.85,150.02,968900,109.762954332867,110.164641902785,108.711263240716,109.565762253088,1326640.50348358,0.0,1.0
2014-05-06,148.41,151.05,147.87,149.75,1336300,108.389913184781,110.318013520391,107.995529025224,109.36857017331,1829693.16214792,0.0,1.0
2014-05-07,149.56,150.25,148.163,149.01,1586500,109.229805376429,109.733740691418,108.209518948836,108.82811780651,2172272.84423234,0.0,1.0
2014-05-08,151.16,152.08,149.03,149.58,1376600,110.398351034374,111.070264787693,108.842724627235,109.244412197153,1884872.86313914,0.0,1.0
2014-05-09,149.94,150.84,148.84,150.84,803400,109.507334970191,110.164641902785,108.703959830354,110.164641902785,1100034.0391152,0.0,1.0
2014-05-12,153.32,153.49,150.52,150.52,897500,111.9758876726,112.100045648757,109.930932771196,109.930932771196,1228877.95631801,0.0,1.0
2014-05-13,153.43,154.87,152.83,153.32,902900,112.056225186584,113.107916278735,111.618020564855,111.9758876726,1236271.76240616,0.0,1.0
2014-05-14,151.7,153.96,151.58,153.55,670800,110.792735193931,112.443305935778,110.705094269585,112.14386611093,918475.02295055,0.0,1.0
2014-05-15,149.64,151.57,148.13,151.5,1217600,109.288232659326,110.697790859223,108.18541769464,110.646666986688,1667166.35054352,0.0,1.0
2014-05-16,149.72,150.0,147.69,150.0,847400,109.346659942224,109.551155432364,107.864067638706,109.551155432364,1160279.86650014,0.0,1.0
2014-05-19,150.1,150.9,149.11,149.11,705500,109.624189535986,110.208462364958,108.901151910132,108.901151910132,965987.073183679,0.0,1.0
2014-05-20,147.55,150.16,147.0,149.94,1076600,107.761819893635,109.668009998158,107.360132323717,109.507334970191,1474105.85824175,0.0,1.0
2014-05-21,148.99,149.03,147.07,147.88,728000,109.269974133421,109.299310323537,107.861837007868,108.45589485771,992630.600127737,0.625,1.0
2014-05-22,148.49,149.91,148.3,148.36,785500,108.903271756975,109.944706506082,108.763924853925,108.807929139099,1071032.05549497,0.0,1.0
2014-05-23,150.05,150.3,148.29,148.29,662800,110.047383171487,110.23073435971,108.756590806396,108.756590806396,903730.167259153,0.0,1.0
2014-05-27,152.08,153.6,150.77,151.18,1186700,111.536194819858,112.650970044254,110.575434593569,110.876130542255,1618069.68842251,0.0,1.0
2014-05-28,152.23,154.24,152.14,152.6,735500,111.646205532792,113.120349086105,111.580199105032,111.917565291362,1002856.87691477,0.0,1.0
2014-05-29,152.52,153.29,151.53,152.42,508100,111.858892911131,112.423614570858,111.132822205767,111.785552435841,692796.164732008,0.0,1.0
2014-05-30,152.93,153.24,151.79,152.31,838500,112.159588859817,112.386944333213,111.323507441519,111.704877913023,1143297.74478998,0.0,1.0
2014-06-02,153.29,153.58,151.7,153.45,568500,112.423614570858,112.636301949196,111.257501013759,112.54095933132,775151.780456892,0.0,1.0
2014-06-03,153.53,153.86,151.77,152.54,843100,112.599631711552,112.841655280006,111.308839346461,111.873561006189,1149569.86121936,0.0,1.0
2014-06-04,153.78,154.54,152.86,153.38,739900,112.782982899775,113.340370511973,112.108250527114,112.489620998618,1008856.29262983,0.0,1.0
2014-06-05,156.25,156.565,153.33,154.29,1044100,114.594492639419,114.82551513658,112.452950760973,113.15701932375,1423634.07911177,0.0,1.0
2014-06-06,159.06,159.132,156.01,156.25,1149900,116.655359995046,116.708165137254,114.418475498725,114.594492639419,1567892.75698748,0.0,1.0
2014-06-09,160.25,161.03,158.25,158.62,984500,117.528111650988,118.100167358244,116.061302145203,116.332661903774,1342369.26624417,0.0,1.0
2014-06-10,160.55,160.84,159.1432,159.92,821400,117.748133076856,117.960820455194,116.716379270487,117.286088082534,1119981.83371555,0.0,1.0
2014-06-11,158.49,160.09,158.01,159.51,877100,116.237319285898,117.410766890525,115.885285004509,116.985392133848,1195928.9826539,0.0,1.0
2014-06-12,154.77,158.36,154.22,157.67,1411800,113.509053605138,116.141976668022,113.105680991048,115.635927388526,1924994.34239058,0.0,1.0
2014-06-13,156.03,156.85,154.74,155.03,1126500,114.433143593783,115.034535491154,113.487051462552,113.69973884089,1535986.77341194,0.0,1.0
2014-06-16,156.67,157.01,155.07,156.0,770000,114.902522635634,115.151880251617,113.729075031006,114.411141451196,1049897.7501351,0.0,1.0
2014-06-17,155.94,157.16,155.69,156.48,718800,114.367137166022,115.261890964551,114.183785977799,114.763175732584,980086.367268983,0.0,1.0
2014-06-18,156.81,157.0424,155.0,156.25,733400,115.005199301039,115.175642565611,113.677736698304,114.594492639419,999993.519414396,0.0,1.0
2014-06-19,157.0,157.07,155.17,156.5,1691300,115.144546204088,115.195884536791,113.802415506295,114.777843827642,2306093.59065391,0.0,1.0
2014-06-20,158.55,158.823,157.03,157.54,1225000,116.281323571071,116.481543068611,115.166548346675,115.54058477065,1670291.87521495,0.0,1.0
2014-06-23,157.49,159.23,157.37,159.17,781100,115.503914533005,116.780038803038,115.415905962658,116.736034517864,1065032.63977991,0.0,1.0
2014-06-24,156.46,159.29,156.2341,157.21,806400,114.748507637526,116.824043088211,114.582831503848,115.298561202195,1099529.2801415,0.0,1.0
2014-06-25,157.12,157.42,156.06,156.12,664500,115.232554774435,115.452576200303,114.455145736369,114.499150021543,906048.123330883,0.0,1.0
2014-06-26,155.02,155.9,154.06,154.98,1112300,113.692404793361,114.337800975907,112.988336230585,113.663068603246,1516625.02269517,0.0,1.0
2014-06-27,154.65,155.41,154.14,154.99,1464400,113.421045034791,113.978432646989,113.047008610816,113.670402650775,1996714.63025695,0.0,1.0
2014-06-30,154.29,155.3598,153.85,154.65,1056200,113.15701932375,113.941615728394,112.834321232477,113.421045034791,1440132.47232818,0.0,1.0
2014-07-01,154.35,155.895,153.32,153.37,1450000,113.201023608924,114.334133952142,112.445616713444,112.482286951089,1977080.17882584,0.0,1.0
2014-07-02,153.99,155.75,153.24,154.76,1158000,112.936997897882,114.227790262973,112.386944333213,113.501719557609,1578937.13591748,0.0,1.0
2014-07-03,157.75,158.25,155.6,156.22,1049300,115.694599768757,116.061302145203,114.117779550039,114.572490496832,1430724.29768412,0.0,1.0
2014-07-07,156.01,157.34,155.4,156.68,1129200,114.418475498725,115.393903820071,113.97109859946,114.909856683163,1539668.23305527,0.0,1.0
2014-07-08,155.96,157.43,154.44,155.75,1733500,114.38180526108,115.459910247832,113.267030036684,114.227790262973,2363633.4413756,0.0,1.0
2014-07-09,154.47,155.82,154.31,155.28,1303800,113.289032179271,114.279128595675,113.171687418808,113.883090029113,1777735.95665734,0.0,1.0
2014-07-10,152.0,153.12,151.5,152.96,1576400,111.477522439627,112.298935762866,111.110820063181,112.181591002403,2149427.0302766,0.0,1.0
2014-07-11,152.23,152.98,151.25,152.54,1346500,111.646205532792,112.196259097461,110.927468874957,111.873561006189,1835957.55916483,0.0,1.0
2014-07-14,152.56,154.19,152.335,153.71,1027600,111.888229101246,113.083678848461,111.723213031846,112.731644567072,1401136.27018031,0.0,1.0
2014-07-15,151.89,154.08,151.23,152.89,1353700,111.396847916809,113.003004325643,110.9128007799,112.130252669701,1845774.78488038,0.0,1.0
2014-07-16,154.2,154.565,151.88,152.77,917800,113.09101289599,113.358705630795,111.38951386928,112.042244099354,1251423.57801818,0.0,1.0
2014-07-17,151.55,154.6,151.33,153.02,985400,111.147490300825,113.384374797147,110.986141255189,112.225595287577,1343596.41945862,0.0,1.0
2014-07-18,152.74,153.042,151.48,152.09,669300,112.020241956767,112.24173019214,111.096151968123,111.543528867387,912592.940474581,0.0,1.0
2014-07-21,153.0,153.1,151.66,151.93,814100,112.210927192519,112.284267667808,111.228164823643,111.426184106924,1110028.25764284,0.0,1.0
2014-07-22,154.01,155.03,153.7,153.95,755000,112.95166599294,113.69973884089,112.724310519544,112.907661707767,1029445.19656105,0.0,1.0
2014-07-23,153.29,154.44,152.52,154.03,650900,112.423614570858,113.267030036684,111.858892911131,112.966334087998,887504.474757064,0.0,1.0
2014-07-24,150.8,154.04,150.54,153.13,1912600,110.597436736156,112.973668135527,110.406751500404,112.306269810395,2607836.93104988,0.0,1.0
2014-07-25,150.15,151.35,148.51,150.28,2219100,110.120723646776,111.000809350247,108.917939852033,110.216066264652,3025750.77574651,0.0,1.0
2014-07-28,145.35,148.59,144.34,148.01,3955200,106.600380832893,108.976612232264,105.859642032472,108.551237475586,5392929.32640828,0.0,1.0
2014-07-29,143.7,147.15,143.67,145.6,1977500,105.390262990621,107.920509388099,105.368260848034,106.783732021116,2696328.31284697,0.0,1.0
2014-07-30,142.95,144.484,141.762,144.19,2218600,104.840209425952,105.965252316888,103.968924579516,105.749631319538,3025069.0239607,0.0,1.0
2014-07-31,139.39,142.4,139.308,141.71,2102300,102.229288505655,104.436836811861,102.169149315918,103.930787532365,2866493.55858316,0.0,1.0
2014-08-01,138.99,139.86,137.09,139.22,1929100,101.935926604498,102.573988739514,100.542457574003,102.104609697663,2630334.73998135,0.0,1.0
2014-08-04,140.11,140.58,138.065,139.24,1725300,102.757339927737,103.102040161597,101.257527208073,102.119277792721,2352452.71208845,0.0,1.0
2014-08-05,140.0,143.93,138.94,143.13,2548100,102.676665404919,105.558946083786,101.899256366853,104.972222281472,3474343.45080425,0.0,1.0
2014-08-06,139.37,140.78,138.68,139.35,1828600,102.214620410597,103.248721112175,101.708571131102,102.199952315539,2493302.63103514,0.0,1.0
2014-08-07,139.37,141.63,139.0,140.75,1582500,102.214620410597,103.872115152134,101.943260652027,103.226718969589,2157744.40206339,0.0,1.0
2014-08-08,141.39,141.56,139.001,139.74,1134200,103.69609801144,103.820776819431,101.94399405678,102.485980169167,1546485.75091329,0.0,1.0
2014-08-11,141.8,143.26,141.483,142.48,1078400,103.996793960125,105.067564899348,103.764304653459,104.495509192092,1470402.2516178,0.0,1.0
2014-08-12,141.04,142.61,140.76,141.8,825600,103.439406347927,104.590851809968,103.234053017117,103.996793960125,1125708.54871629,0.0,1.0
2014-08-13,141.97,142.34,140.92,141.17,639200,104.121472768117,104.392832526687,103.35139777758,103.534748965803,871551.4829693,0.0,1.0
2014-08-14,141.95,142.325,141.415,142.0,745700,104.106804673059,104.381831455394,103.714433130262,104.143474910704,1016764.61334513,0.0,1.0
2014-08-15,140.93,142.78,140.4,142.66,1108700,103.358731825109,104.71553061796,102.970027306076,104.627522047613,1511716.4098374,0.0,1.0
2014-08-18,142.17,142.9899,141.46,142.13,2509700,104.268153718696,104.869472275592,103.747436344142,104.23881752858,3421984.91365463,0.0,1.0
2014-08-19,143.62,144.51,142.23,142.39,1600000,105.331590610389,105.984320840463,104.312158003869,104.429502764332,2181605.71456646,0.0,1.0
2014-08-20,147.28,148.035,144.19,144.19,2307300,108.587907713231,109.14456082515,106.309685043256,106.309685043256,3129438.17738367,0.78,1.0
2014-08-21,146.21,147.5,145.75,147.36,1508300,107.799008600974,108.750111269022,107.459855711593,108.646890824428,2045738.13676063,0.0,1.0
2014-08-22,145.22,146.28,144.43,145.63,1475800,107.069092599915,107.850618823272,106.486634376847,107.371381044798,2001657.72209197,0.0,1.0
2014-08-25,145.09,146.47,145.0192,146.11,711100,106.97324504422,107.990703712364,106.921044990811,107.725279711979,964479.472949995,0.0,1.0
2014-08-26,144.17,145.49,144.06,145.27,927400,106.294939265457,107.268160600204,106.213837487562,107.105957044413,1257851.58657549,0.0,1.0
2014-08-27,145.19,145.37,144.4,144.68,864000,107.046973933216,107.179685933409,106.464515710148,106.670956599336,1171860.86996034,0.0,1.0
2014-08-28,144.75,145.45,143.27,144.22,848500,106.722566821634,107.238669044605,105.631379264494,106.331803709955,1150837.90296452,0.0,1.0
2014-08-29,145.11,145.13,143.89,145.03,736500,106.987990822019,107.002736599818,106.088498376268,106.929007710822,998930.012414109,0.0,1.0
2014-09-02,144.35,145.63,143.8,145.37,1216700,106.42765126565,107.371381044798,106.022142376172,107.179685933409,1650235.09314901,0.0,1.0
2014-09-03,144.14,145.49,143.35,145.45,833200,106.272820598758,107.268160600204,105.69036237569,107.238669044605,1130086.20005898,0.0,1.0
2014-09-04,143.58,144.96,143.0501,144.2,1133200,105.859938820381,106.877397488525,105.469249437592,106.317057932156,1536982.33546187,0.0,1.0
2014-09-05,142.62,143.5,141.5,143.26,1854500,105.15214148602,105.800955709184,104.326377929265,105.624006375594,2515296.27701556,0.0,1.0
2014-09-08,141.98,142.57,141.5,142.5,1009100,104.680276596446,105.115277041522,104.326377929265,105.063666819225,1368662.9674502,0.0,1.0
2014-09-09,141.44,142.64,141.17,141.81,1076000,104.282140595868,105.166887263819,104.083072595579,104.554937485153,1459400.80564505,0.0,1.0
2014-09-10,140.4,141.33,140.109,140.63,1385600,103.51536015031,104.201038817972,103.300809083332,103.684936595001,1879317.61738084,0.0,1.0
2014-09-11,140.0,140.38,139.04,140.0,1478200,103.220444594326,103.500614372511,102.512647259965,103.220444594326,2004912.8911752,0.0,1.0
2014-09-12,138.57,140.09,138.06,140.06,1591300,102.166121481684,103.286800594422,101.790104147805,103.264681927724,2158312.73422209,0.0,1.0
2014-09-15,137.91,138.5,136.75,138.16,1220700,101.679510814311,102.114511259387,100.824255701958,101.863833036801,1655660.37495438,0.0,1.0
2014-09-16,137.46,138.03,134.77,136.37,2443500,101.347730813829,101.767985481106,99.3644236998381,100.544085923773,3314169.02285659,0.0,1.0
2014-09-17,137.3,138.17,136.8,137.81,1402500,101.229764591436,101.8712059257,100.861120146456,101.605781925315,1902239.43300853,0.0,1.0
2014-09-18,138.71,138.94,136.96,137.35,1036500,102.269341926278,102.438918370969,100.979086368849,101.266629035934,1405826.14781701,0.0,1.0
2014-09-19,137.89,140.15,136.855,139.95,2158200,101.664765036512,103.33103792782,100.901671035404,103.183580149828,2927210.79808842,0.0,1.0
2014-09-22,136.04,137.61,135.6,137.43,1631920,100.300780590087,101.458324147323,99.9763734785045,101.32561214713,2213406.47095564,0.0,1.0
2014-09-23,134.59,135.71,134.57,135.42,1574725,99.2317116996454,100.0574752564,99.2169659218462,99.8436614783117,2135831.72274108,0.0,1.0
2014-09-24,134.21,134.86,133.43,134.84,1620445,98.9515419214608,99.4307796999345,98.3764565872924,99.4160339221353,2197842.69377648,0.0,1.0
2014-09-25,133.04,134.0,132.8,134.0,1276347,98.0889139202082,98.7967112545693,97.9119645866179,98.7967112545693,1731135.53911026,0.0,1.0
2014-09-26,133.78,134.12,132.63,133.68,1158790,98.6345076987782,98.8851859213644,97.7866254753248,98.5607788097823,1571690.57581174,0.0,1.0
2014-09-29,132.85,133.4575,131.54,132.5,1131898,97.9488290311159,98.3967320317663,96.982980585269,97.6907779196301,1535216.40623422,0.0,1.0
2014-09-30,131.98,133.15,131.24,132.89,1472490,97.3073876968512,98.1700156981038,96.7617939182812,97.9783205867143,1997168.30139803,0.0,1.0
2014-10-01,131.06,131.55,129.9,131.4,1895740,96.6290819180885,96.9903534741686,95.7738268057355,96.8797601406747,2571230.93242895,0.0,1.0
2014-10-02,132.98,134.87,131.1,134.76,5184842,98.0446765868106,99.438152588834,96.6585734736868,99.3570508109385,7032307.24158207,0.0,1.0
2014-10-03,135.1,135.67,133.56,134.46,2882543,99.6077290335247,100.027983700802,98.4723041429871,99.1358641439507,3909652.02277556,0.0,1.0
2014-10-06,136.13,136.76,135.41,136.25,1801781,100.367136590183,100.831628590857,99.8362885894122,100.455611256978,2443792.41914121,0.0,1.0
2014-10-07,129.57,134.33,129.5,134.33,4072219,95.5305214720488,99.0400165882559,95.4789112497517,99.0400165882559,5523233.91204748,0.0,1.0
2014-10-08,133.94,134.24,129.58,130.13,3083583,98.7524739211717,98.9736605881596,95.5378943609484,95.9434032504261,4182326.68631356,0.0,1.0
2014-10-09,130.86,134.2899,130.19,133.91,1969383,96.4816241400966,99.0104513037685,95.9876405838237,98.730355254473,2671114.4394272,0.0,1.0
2014-10-10,127.37,131.13,127.36,130.84,2587825,93.908485914138,96.6806921403856,93.9011130252384,96.4668783622974,3509919.97199666,0.0,1.0
2014-10-13,124.95,128.53,124.7401,127.61,2131049,92.1242468004361,94.763741026491,91.9694898624336,94.0854352477283,2890385.34151402,0.0,1.0
2014-10-14,127.49,129.41,125.69,126.01,1820618,93.9969605809331,95.4125552496553,92.6698405790061,92.9057730237931,2469341.42748316,0.0,1.0
2014-10-15,128.46,129.23,124.3,126.04,2270987,94.7121308041938,95.2798432494626,91.6450090219624,92.9278916904919,3080186.11283405,0.0,1.0
2014-10-16,130.57,131.975,125.91,126.19,2215668,96.2678103620083,97.3037012524014,92.8320441347972,93.0384850239858,3005155.82178621,0.0,1.0
2014-10-17,130.53,132.99,130.065,132.01,2134231,96.2383188064099,98.0520494757102,95.8954794725788,97.32950636355,2894701.15319019,0.0,1.0
2014-10-20,130.88,130.9,129.58,129.97,1220104,96.4963699178957,96.5111156956949,95.5378943609484,95.8254370280326,1654852.00796538,0.0,1.0
2014-10-21,134.8,134.95,132.46,132.49,1268985,99.3865423665369,99.4971357000308,97.6612863640317,97.6834050307305,1721150.30794748,0.0,1.0
2014-10-22,132.0,134.92,131.85,134.69,1556042,97.3221334746504,99.475017033332,97.2115401411564,99.3054405886413,2110491.58774864,0.0,1.0
2014-10-23,136.36,137.33,134.21,134.21,1380594,100.536713034874,101.251883258134,98.9515419214608,98.9515419214608,1872527.87720141,0.0,1.0
2014-10-24,137.25,137.52,135.282,136.34,1232659,101.192900146938,101.391968147227,99.7419156114974,100.521967257074,1671880.61123199,0.0,1.0
2014-10-27,135.37,136.39,134.31,136.03,1787695,99.8067970338138,100.558831701572,99.0252708104567,100.293407701187,2424687.2892636,0.0,1.0
2014-10-28,144.59,145.15,139.78,140.93,3788258,106.60460059924,107.017482377617,103.058241038535,103.906123261988,5138091.80036368,0.0,1.0
2014-10-29,144.51,145.18,143.14,144.25,1854596,106.545617488043,107.039601044316,105.535531708799,106.353922376654,2515426.4837789,0.0,1.0
2014-10-30,144.62,145.99,143.13,144.04,1730959,106.626719265939,107.636805045183,105.528158819899,106.199091709762,2347735.0921362,0.0,1.0
2014-10-31,146.18,147.14,145.51,146.81,2090795,107.776889934276,108.484687268637,107.282906378003,108.24138193495,2835788.01806565,0.0,1.0
2014-11-03,145.09,146.25,144.475,146.02,1720306,106.97324504422,107.828500156573,106.519812376895,107.658923711882,2333286.21036804,0.0,1.0
2014-11-04,141.77,144.4,141.26,143.49,4093827,104.525445929554,106.464515710148,104.149428595675,105.793582820285,5552541.28436012,0.0,1.0
2014-11-05,144.12,144.85,141.57,144.53,2785878,106.258074820959,106.79629571063,104.377988151563,106.560363265843,3778543.3063465,0.0,1.0
2014-11-06,146.64,146.72,144.22,144.99,1666378,108.116042823657,108.175025934854,106.331803709955,106.899516155224,2260142.56106802,0.0,1.0
2014-11-07,146.04,147.43,145.4882,146.53,1346504,107.673669489681,108.698501046725,107.266833480202,108.034941045761,1826290.91301514,0.0,1.0
2014-11-10,146.5,147.25,145.73,146.39,1358046,108.012822379063,108.565789046532,107.445109933794,107.931720601167,1841945.56366453,0.0,1.0
2014-11-11,146.6,147.25,145.657,146.18,1024853,108.086551268059,108.565789046532,107.391287844827,107.776889934276,1390029.08352021,0.0,1.0
2014-11-12,146.49,147.22,145.52,146.42,960536,108.005449490163,108.543670379834,107.290279266902,107.953839267866,1302794.62105119,0.0,1.0
2014-11-13,144.52,146.6099,143.88,146.47,1252066,106.552990376943,108.093850428069,106.081125487369,107.990703712364,1698202.72223121,0.0,1.0
2014-11-14,145.06,145.27,143.8,144.73,701152,106.951126377521,107.105957044413,106.022142376172,106.707821043834,950986.797100037,0.0,1.0
2014-11-17,144.78,145.2,143.86,145.09,1001862,106.744685488332,107.054346822115,106.06637970957,106.97324504422,1358845.92002339,0.0,1.0
2014-11-18,144.84,145.62,144.27,144.27,1185809,107.364008155898,107.942190469911,106.941490311043,106.941490311043,1599722.09039184,0.78,1.0
2014-11-19,143.14,144.8,142.9701,144.8,1220038,106.103867215101,107.334357780821,105.977927246959,107.334357780821,1645898.90928259,0.0,1.0
2014-11-20,143.96,144.36,142.0005,142.18,869770,106.711699904192,107.008203654967,105.259202155079,105.39225821324,1173367.95601999,0.0,1.0
2014-11-21,148.45,149.71,146.5,146.99,2400855,110.039954506649,110.973941321593,108.594498721618,108.957715816318,3238886.51488369,0.0,1.0
2014-11-24,147.99,149.3,147.56,148.3,1481034,109.698975193257,110.670024977048,109.380233661173,109.928765600109,1997996.98469264,0.0,1.0
2014-11-25,149.22,149.48,147.75,148.61,1400772,110.610724226893,110.803451664897,109.521072942792,110.15855600696,1889719.09641633,0.0,1.0
2014-11-26,148.92,149.4,147.75,148.98,1438211,110.388346413811,110.744150914742,109.521072942792,110.432821976427,1940226.38329152,0.0,1.0
2014-11-28,145.62,148.06,145.08,148.02,1106082,107.942190469911,109.750863349643,107.541910406364,109.721212974566,1492165.94677961,0.0,1.0
2014-12-01,145.34,146.22,144.37,145.64,1563647,107.734637844368,108.386946096075,107.015616248737,107.95701565745,2109446.50232451,0.0,1.0
2014-12-02,146.19,146.33,144.7,145.28,1344860,108.364708314767,108.468484627538,107.260231843127,107.690162281752,1814290.70827119,0.0,1.0
2014-12-03,150.6,151.25,147.31,148.68,2061688,111.633662167069,112.11548076208,109.194918816939,110.210444163346,2781331.42613673,0.0,1.0
2014-12-04,149.96,150.6,149.1,149.95,1243822,111.159256165828,111.633662167069,110.52177310166,111.151843572059,1677984.84403083,0.0,1.0
2014-12-05,150.86,150.92,149.43,149.97,1248563,111.826389605073,111.87086516769,110.76638869605,111.166668759597,1684380.71590442,0.0,1.0
2014-12-08,147.62,150.805,146.16,150.7,1736423,109.42470922379,111.785620339342,108.342470533458,111.707788104763,2342530.9062121,0.0,1.0
2014-12-09,149.22,149.33,145.4901,145.72,1334112,110.610724226893,110.692262758356,107.845900876847,108.016316407605,1799791.06032829,0.0,1.0
2014-12-10,143.97,148.4,143.2001,148.4,1641496,106.719112497961,110.002891537803,106.148416903656,110.002891537803,2214469.11980753,0.0,1.0
2014-12-11,144.2,145.52,143.82,144.53,1121243,106.889602154657,107.868064532217,106.60792359142,107.134217749047,1512618.97640954,0.0,1.0
2014-12-12,140.9,143.39,140.9,143.0,1539032,104.443446210757,106.289182059336,104.443446210757,106.00009090233,2076239.50249993,0.0,1.0
2014-12-15,140.3,142.05,140.165,141.86,1641977,103.998690584594,105.295894494238,103.898620568707,105.155055212619,2215118.01547746,0.0,1.0
2014-12-16,138.47,142.51,138.3799,139.21,1920179,102.642185924795,105.63687380763,102.575398454932,103.19071786373,2590427.93890626,0.0,1.0
2014-12-17,140.42,140.96,137.97,138.58,2148786,104.087641709826,104.487921773374,102.271556236325,102.723724456258,2898831.45744781,0.0,1.0
2014-12-18,144.0,144.04,141.2,143.83,2397234,106.741350279269,106.771000654347,104.665824023839,106.61533618519,3234001.58511058,0.0,1.0
2014-12-19,143.06,144.77,143.06,144.71,2100380,106.044566464946,107.312119999513,106.044566464946,107.267644436896,2833529.07948685,0.0,1.0
2014-12-22,145.3,145.64,142.61,143.34,1240432,107.704987469291,107.95701565745,105.710999745324,106.252119090489,1673411.54606595,0.0,1.0
2014-12-23,145.73,147.23,145.6325,146.26,761085,108.023729001374,109.135618066783,107.951456212123,108.416596471152,1026745.86477744,0.0,1.0
2014-12-24,145.82,146.28,145.15,145.9,409128,108.090442345299,108.431421658691,107.59379856275,108.149743095454,551936.356865086,0.0,1.0
2014-12-26,146.53,147.21,146.06,146.2,445740,108.616736502926,109.120792879245,108.268344595764,108.372120908536,601327.974885717,0.0,1.0
2014-12-29,146.89,147.31,145.66,146.24,918071,108.883589878624,109.194918816939,107.971840844989,108.401771283613,1238528.68315903,0.0,1.0
2014-12-30,146.16,147.21,145.24,146.74,773056,108.342470533458,109.120792879245,107.660511906674,108.772400972083,1042895.40753187,0.0,1.0
2014-12-31,144.17,146.82,144.13,146.16,752586,106.867364373349,108.831701722238,106.837713998271,108.342470533458,1015280.24253453,0.0,1.0
2015-01-02,146.42,146.95,143.6,145.22,1248551,108.535197971463,108.92806544124,106.444846528494,107.645686719135,1684364.52723905,0.0,1.0
2015-01-05,141.46,145.44,140.87,145.21,2446515,104.858551461843,107.808763782062,104.421208429449,107.638274125366,3300484.38658755,0.0,1.0
2015-01-06,142.25,143.62,139.7,141.885,2932681,105.444146369625,106.459671716032,103.55393495843,105.173586697043,3956349.27696825,0.0,1.0
2015-01-07,142.93,144.02,140.86,143.65,1698233,105.948202745944,106.756175466808,104.41379583568,106.481909497341,2291010.47869632,0.0,1.0
2015-01-08,145.82,146.755,144.01,145.4,1559986,108.090442345299,108.783519862737,106.748762873039,107.779113406984,2104507.61033354,0.0,1.0
2015-01-09,143.6,146.62,143.28,146.43,1167302,106.444846528494,108.68344984685,106.207643527873,108.542610565232,1574755.1212367,0.0,1.0
2015-01-12,142.56,143.28,141.03,143.28,956461,105.673936776477,106.207643527873,104.539809929759,106.207643527873,1290318.92176418,0.0,1.0
2015-01-13,141.34,144.44,140.25,143.72,1346138,104.769600336611,107.067504405123,103.961627615747,106.533797653726,1816014.80113229,0.0,1.0
2015-01-14,142.4,142.45,139.22,139.22,2239839,105.555335276166,105.592398245013,103.198130457499,103.198130457499,3021667.00305123,0.0,1.0
2015-01-15,141.52,144.2,141.36,143.8,1736626,104.90302702446,106.889602154657,104.784425524149,106.593098403881,2342804.76446781,0.0,1.0
2015-01-16,140.86,142.21,139.76,141.7,2251516,104.41379583568,105.414495994548,103.598410521046,105.036453712309,3037419.92350425,0.0,1.0
2015-01-20,142.03,142.5,140.52,141.56,1697244,105.281069306699,105.62946121386,104.16176764752,104.932677399537,2289676.26285936,0.0,1.0
2015-01-21,144.73,145.09,141.24,141.27,1726847,107.282469624435,107.549323000133,104.695474398917,104.717712180225,2329612.35125292,0.0,1.0
2015-01-22,147.33,148.04,144.73,146.47,1605720,109.209744004477,109.736038162104,107.282469624435,108.57226094031,2166205.31214048,0.0,1.0
2015-01-23,145.85,147.03,144.7,146.48,1240237,108.112680126607,108.987366191396,107.260231843127,108.579673534079,1673148.48025382,0.0,1.0
2015-01-26,147.85,147.99,145.55,146.58,1265369,109.595198880486,109.698975193257,107.890302313525,108.653799471773,1707052.94174443,0.0,1.0
2015-01-27,142.27,143.755,140.03,143.33,3628117,105.458971557164,106.559741731919,103.79855055282,106.24470649672,4894531.00071442,0.0,1.0
2015-01-28,141.62,144.18,141.48,143.28,1797638,104.977152962154,106.874776967118,104.873376649382,106.207643527873,2425113.33539195,0.0,1.0
2015-01-29,142.7,142.79,139.89,141.99,1630397,105.777713089248,105.844426433173,103.694774240048,105.251418931621,2199495.95340277,0.0,1.0
2015-01-30,139.46,141.61,139.31,141.1,2456178,103.376032707965,104.969740368384,103.264843801424,104.591698086145,3313520.30937059,0.0,1.0
2015-02-02,143.01,143.34,138.9,139.86,1886455,106.007503496099,106.252119090489,102.960927456879,103.67253645874,2544932.3930162,0.0,1.0
2015-02-03,145.55,145.59,143.74,143.75,2136448,107.890302313525,107.919952688603,106.548622841265,106.556035435034,2882186.81134438,0.0,1.0
2015-02-04,144.16,145.43,143.57,145.05,1989778,106.85995177958,107.801351188293,106.422608747185,107.519672625056,2684320.84895264,0.0,1.0
2015-02-05,138.11,139.88,135.35,138.41,4434966,102.375332549096,103.687361646279,100.329456668744,102.597710362178,5983015.03896222,0.0,1.0
2015-02-06,135.86,138.4,135.56,138.21,2976691,100.707498950983,102.590297768409,100.485121137901,102.44945848679,4015721.20718477,0.0,1.0
2015-02-09,134.4,136.35,134.07,135.09,3246246,99.6252602606514,101.070716045683,99.3806446662614,100.13672923074,4379365.84816453,0.0,1.0
2015-02-10,134.96,135.24,133.5,134.9,2189872,100.040365511737,100.24791813728,98.9581268214059,99.995889949121,2954258.74953771,0.0,1.0
2015-02-11,135.12,135.41,134.24,134.99,1805730,100.158967012048,100.37393223136,99.5066587603411,100.062603293046,2436029.89206798,0.0,1.0
2015-02-12,136.63,136.78,135.355,135.48,1753527,101.278268671226,101.389457577767,100.333162965628,100.425820387746,2365605.15057529,0.0,1.0
2015-02-13,139.04,139.36,136.65,136.75,1938835,103.642886083663,103.88141976855,101.861337624658,101.935879401186,2601004.55116999,0.78,1.0
2015-02-17,138.98,139.48,137.96,139.12,1241494,103.598161017746,103.970869900383,102.837834897167,103.702519504885,1665500.95508398,0.0,1.0
2015-02-18,140.18,141.09,138.45,138.61,1263371,104.492662336075,105.170992502474,103.203089602151,103.322356444595,1694849.59824646,0.0,1.0
2015-02-19,140.8,141.68,139.62,139.94,1596325,104.954821350545,105.610788983985,104.075228387522,104.313762072409,2141517.24625686,0.0,1.0
2015-02-20,142.55,142.88,139.62,140.63,1934746,106.259302439774,106.505290302314,104.075228387522,104.828100330448,2595519.03661628,0.0,1.0
2015-02-23,141.56,142.5,140.73,142.02,1316158,105.521338852153,106.22203155151,104.902642106975,105.864231024179,1765664.92149089,0.0,1.0
2015-02-24,141.79,142.49,141.43,141.56,1117269,105.692784938166,106.214577373857,105.424434542667,105.521338852153,1498849.43993746,0.0,1.0
2015-02-25,142.18,142.8,141.7,142.12,1260561,105.983497866622,106.445656881092,105.625697339291,105.938772800706,1691079.9000572,0.0,1.0
2015-02-26,142.23,143.02,141.8,142.55,1723539,106.020768754886,106.609648789452,105.700239115818,106.259302439774,2312178.5933919,0.0,1.0
2015-02-27,142.23,142.82,141.03,142.23,1906085,106.020768754886,106.460565236398,105.126267436557,106.020768754886,2557069.45661537,0.0,1.0
2015-03-02,143.43,143.46,141.7,142.37,1894606,106.915270073215,106.937632606173,105.625697339291,106.125127242024,2541670.03828276,0.0,1.0
2015-03-03,145.36,146.13,144.26,144.6,6469686,108.353926360193,108.927898039454,107.533966818392,107.787408858585,8679275.30225149,0.0,1.0
2015-03-04,143.95,145.33,142.5801,145.05,2853753,107.302887311157,108.331563827235,106.281739514508,108.122846852958,3828394.13406247,0.0,1.0
2015-03-05,142.27,143.915,142.2,143.52,2104941,106.050585465497,107.276797689372,105.998406221928,106.982357672089,2823840.66769184,0.0,1.0
2015-03-06,140.42,142.51,139.92,141.2,1736917,104.67156259974,106.229485729163,104.298853717104,105.252988456654,2330125.57644387,0.0,1.0
2015-03-09,140.95,141.18,139.8,140.3,1193236,105.066634015336,105.238080101349,104.209403585271,104.582112467908,1600761.41941932,0.0,1.0
2015-03-10,138.26,139.36,138.072,139.2,1453834,103.061460226749,103.88141976855,102.921321686878,103.762152926107,1950361.35135052,0.0,1.0
2015-03-11,137.37,138.64,136.88,138.62,995968,102.398038415656,103.344718977553,102.032783710671,103.329810622248,1336120.55735515,0.0,1.0
2015-03-12,140.04,140.1299,137.85,138.76,1546950,104.388303848936,104.455316906035,102.755838942987,103.434169109386,2075279.22202376,0.0,1.0
2015-03-13,139.27,139.58,137.1,139.55,1391323,103.814332169676,104.045411676911,102.196775619032,104.023049143952,1866500.99422977,0.0,1.0
2015-03-16,140.5,141.02,139.88,140.25,1251297,104.731196020962,105.118813258905,104.269037006493,104.544841579644,1678651.96979907,0.0,1.0
2015-03-17,138.7,139.74,138.5027,139.5,1339869,103.38944404347,104.164678519354,103.242373118381,103.985778255689,1797473.92994844,0.0,1.0
2015-03-18,139.83,140.16,136.55,137.9,1766966,104.231766118229,104.477753980769,101.786795848131,102.793109831251,2370437.19953613,0.0,1.0
2015-03-19,137.45,139.04,136.85,139.04,1238861,102.457671836877,103.642886083663,102.010421177713,103.642886083663,1661968.70763475,0.0,1.0
2015-03-20,138.4,138.82,137.57,137.9,1534951,103.165818713888,103.478894175303,102.54712196871,102.793109831251,2059182.20829669,0.0,1.0
2015-03-23,138.38,139.45,137.96,138.77,873883,103.150910358582,103.948507367425,102.837834897167,103.441623287039,1172339.91556274,0.0,1.0
2015-03-24,138.94,140.06,138.56,139.61,948276,103.568344307135,104.403212204242,103.285085556331,104.067774209869,1272140.32744678,0.0,1.0
2015-03-25,136.76,139.43,136.72,139.18,1072376,101.943333578839,103.93359901212,101.913516868228,103.747244570801,1438624.1513927,0.0,1.0
2015-03-26,136.78,137.83,136.19,136.46,1191708,101.958241934144,102.740930587681,101.518445452633,101.719708249256,1598711.56218332,0.0,1.0
2015-03-27,137.46,137.68,136.03,137.11,807759,102.46512601453,102.62911792289,101.399178610189,102.204229796684,1083632.61198015,0.0,1.0
2015-03-30,140.14,140.49,137.88,137.88,916704,104.462845625464,104.72374184331,102.778201475945,102.778201475945,1229785.55476651,0.0,1.0
2015-03-31,138.64,139.12,138.09,139.0,1099406,103.344718977553,103.702519504885,102.934739206653,103.613069373052,1474885.69660833,0.0,1.0
2015-04-01,137.02,138.46,136.8201,138.43,1044705,102.13714219781,103.210543779804,101.988133186532,103.188181246846,1401502.68570046,0.0,1.0
2015-04-02,136.82,139.42,136.3,137.52,2381318,101.988058644755,103.926144834467,101.600441406813,102.509851080447,3194608.59525593,0.0,1.0
2015-04-06,137.88,138.6,136.0914,136.75,1291138,102.778201475945,103.314902266942,101.444947260977,101.935879401186,1732099.85078077,0.0,1.0
2015-04-07,136.76,138.36,136.53,138.16,1427228,101.943333578839,103.136002003277,101.771887492826,102.986918450222,1914668.61468729,0.0,1.0
2015-04-08,135.0,136.48,134.55,135.8,2100242,100.631398311957,101.734616604562,100.295960317584,101.227732524176,2817536.82007925,0.0,1.0
2015-04-09,134.18,135.6,133.61,134.62,3031152,100.020155744432,101.078648971121,99.5952676182263,100.348139561153,4066380.14441046,0.0,1.0
2015-04-10,136.55,136.67,134.676,134.78,1874134,101.786795848131,101.876245979964,100.389882956008,100.467406403597,2514206.24421492,0.0,1.0
2015-04-13,136.0,137.115,135.53,136.42,893963,101.376816077231,102.207956885511,101.026469727552,101.689891538645,1199277.83002554,0.0,1.0
2015-04-14,136.44,136.84,134.51,135.75,1265351,101.704799893951,102.00296700006,100.266143606973,101.190461635912,1697505.82686381,0.0,1.0
2015-04-15,137.24,137.7597,134.96,134.96,1369311,102.30113410617,102.688527718783,100.601581601346,100.601581601346,1836971.24457065,0.0,1.0
2015-04-16,136.34,137.2399,135.77,136.71,1475694,101.630258117424,102.301059564393,101.205369991218,101.906062690575,1979687.18850972,0.0,1.0
2015-04-17,133.84,135.5,133.38,135.15,1729736,99.7667137042392,101.004107194594,99.4238215322133,100.743210976748,2320492.05235236,0.0,1.0
2015-04-20,135.15,136.0,134.665,134.77,1654416,100.743210976748,101.376816077231,100.38168336059,100.459952225944,2219448.04252474,0.0,1.0
2015-04-21,136.03,136.57,134.7001,135.85,1210158,101.399178610189,101.801704203437,100.407847524151,101.265003412439,1623462.78339042,0.0,1.0
2015-04-22,136.93,137.18,135.17,136.46,1151873,102.070054598935,102.256409040254,100.758119332053,101.719708249256,1545271.73037924,0.0,1.0
2015-04-23,136.45,137.78,135.59,137.12,1461010,101.712254071604,102.703659699418,101.071194793468,102.211683974337,1959988.16779399,0.0,1.0
2015-04-24,136.5,136.9963,135.2075,136.4,1612562,101.749524959867,102.119475796773,100.786072498251,101.67498318334,2163299.66244874,0.0,1.0
2015-04-27,139.25,139.38,136.77,136.77,2156334,103.79942381437,103.896328123856,101.950787756491,101.950787756491,2892785.8986673,0.0,1.0
2015-04-28,137.25,137.5,135.12,136.51,2977675,102.308588283823,102.494942725141,100.72084844379,101.75697913752,3994639.16573875,0.0,1.0
2015-04-29,138.03,138.62,135.855,136.78,1837187,102.890014140736,103.329810622248,101.268730501266,101.958241934144,2464640.74990928,0.0,1.0
2015-04-30,138.26,138.93,136.65,137.57,1838045,103.061460226749,103.560890129483,101.861337624658,102.54712196871,2465791.78231013,0.0,1.0
2015-05-01,141.13,141.69,139.0,139.32,2364426,105.200809213085,105.618243161638,103.613069373052,103.851603057939,3171947.47717297,0.0,1.0
2015-05-04,141.09,142.27,140.76,141.06,1950133,105.170992502474,106.050585465497,104.925004639934,105.148629969516,2616161.15264413,0.0,1.0
2015-05-05,139.27,141.84,139.22,140.83,2341874,103.814332169676,105.730055826429,103.777061281412,104.977183883503,3141693.30152729,0.0,1.0
2015-05-06,139.32,140.38,138.72,140.01,1615603,103.851603057939,104.64174588913,103.404352398775,104.365941315978,2167379.2539767,0.0,1.0
2015-05-07,139.91,140.25,138.39,138.92,1047415,104.291399539451,104.544841579644,103.158364536235,103.55343595183,1405138.23092925,0.0,1.0
2015-05-08,140.66,141.5,140.15,140.91,1302016,104.850462863406,105.476613786236,104.470299803117,105.036817304725,1746693.00982093,0.0,1.0
2015-05-11,141.76,142.27,140.47,140.75,185251,105.670422405207,106.050585465497,104.708833488004,104.917550462281,248519.700804243,0.0,1.0
2015-05-12,141.23,142.01,140.63,141.31,179888,105.275350989612,105.856776846526,104.828100330448,105.334984410834,241325.077534122,0.0,1.0
2015-05-13,142.31,142.86,141.63,141.86,1250958,106.080402176108,106.490381947008,105.573518095722,105.744964181735,1678197.19126306,0.0,1.0
2015-05-14,143.22,143.4,142.4,142.99,1054636,106.758732342507,106.892907540256,106.147489774983,106.587286256494,1414825.41620495,0.0,1.0
2015-05-15,142.77,143.21,141.48,143.14,1089379,106.423294348134,106.751278164854,105.461705430931,106.699098921285,1461434.17926178,0.0,1.0
2015-05-18,143.21,143.32,142.09,142.86,909440,106.751278164854,106.833274119034,105.916410267748,106.490381947008,1220040.68371782,0.0,1.0
2015-05-19,140.55,142.354,139.6,142.25,1403988,105.34989276614,106.702089184141,104.637815938478,106.624135510376,1873096.48086726,0.78,1.0
2015-05-20,140.97,141.44,140.23,140.65,826803,105.664705679422,106.016996320475,105.110035308401,105.424848221683,1103059.13559838,0.0,1.0
2015-05-21,141.93,142.39,140.8,141.0,846689,106.384278052637,106.729073148137,105.537281404998,105.687192316085,1129589.55937589,0.0,1.0
2015-05-22,141.88,142.46,141.3,141.74,811229,106.346800324866,106.781541967017,105.912058682715,106.241862687105,1082281.46186254,0.0,1.0
2015-05-26,140.42,141.94,139.65,141.47,1495273,105.252450673933,106.391773598192,104.67529366625,106.039482957138,1994882.14588433,0.0,1.0
2015-05-27,140.48,141.62,140.35,141.0,1446920,105.297423947259,106.151916140453,105.199981855053,105.687192316085,1930373.16565132,0.0,1.0
2015-05-28,139.25,140.29,138.74,140.0,1163535,104.375471844076,105.155008581727,103.993199020806,104.937637760651,1552301.95262773,0.0,1.0
2015-05-29,135.55,139.0,135.49,138.98,2226897,101.602119988974,104.188083205218,101.557146715648,104.173092114109,2970960.53096882,0.0,1.0
2015-06-01,135.22,136.23,134.63,136.14,1419383,101.354766985681,102.111817086668,100.912529797975,102.044357176679,1893635.34610183,0.0,1.0
2015-06-02,135.76,136.85,134.97,135.01,1370316,101.759526445614,102.576540911037,101.167378346822,101.19736052904,1828173.80011519,0.0,1.0
2015-06-03,135.57,136.47,134.75,136.35,1426166,101.617111080082,102.291710179972,101.002476344627,102.20176363332,1902684.72076154,0.0,1.0
2015-06-04,136.17,136.17,134.09,134.58,2737288,102.066843813342,102.066843813342,100.507770338041,100.875052070203,3651886.28387152,0.0,1.0
2015-06-05,136.19,136.8175,135.5501,136.15,1555761,102.081834904451,102.552180387985,101.602194944429,102.051852722233,2075580.7415523,0.0,1.0
2015-06-08,135.47,136.2497,135.41,135.87,1293740,101.542155624539,102.12658331141,101.497182351213,101.841977446712,1726011.79009879,0.0,1.0
2015-06-09,135.91,136.58,135.33,135.58,1040836,101.871959628929,102.37416118107,101.437217986778,101.624606625637,1388606.06270137,0.0,1.0
2015-06-10,137.16,137.71,135.88,136.78,955905,102.808902823221,103.221157828709,101.849472992266,102.524072092156,1275297.43241639,0.0,1.0
2015-06-11,137.85,137.99,136.8458,137.07,992862,103.32609546647,103.431033104231,102.573392781904,102.741442913232,1324602.7161107,0.0,1.0
2015-06-12,137.12,137.85,136.74,137.41,685552,102.778920641004,103.32609546647,102.494089909939,102.996291462079,914612.545585512,0.0,1.0
2015-06-15,135.85,136.57,135.18,136.02,1058504,101.826986355603,102.366665635515,101.324784803463,101.954410630027,1412177.3956643,0.0,1.0
2015-06-16,135.42,135.92,135.16,135.51,860380,101.504677896767,101.879455174484,101.309793712355,101.572137806756,1147855.07440846,0.0,1.0
2015-06-17,135.78,136.18,134.87,135.48,1005840,101.774517536723,102.074339358896,101.092422891279,101.549651170093,1341916.99951533,0.0,1.0
2015-06-18,136.46,137.42,136.02,136.54,1182367,102.284214634418,103.003787007634,101.954410630027,102.344178998852,1577426.20791174,0.0,1.0
2015-06-19,136.14,136.96,135.8,136.35,1341286,102.044357176679,102.658991912134,101.789508627832,102.20176363332,1789444.13088754,0.0,1.0
2015-06-22,135.7,136.89,135.11,136.8,987135,101.714553172288,102.606523093254,101.272315984583,102.539063183265,1316962.17819591,0.0,1.0
2015-06-23,135.66,135.996,135.29,135.8,1488941,101.684570990071,101.936421320697,101.407235804561,101.789508627832,1986434.46191776,0.0,1.0
2015-06-24,135.18,136.98,134.99,135.39,1581784,101.324784803463,102.673983003243,101.182369437931,101.482191260104,2110298.69478383,0.0,1.0
2015-06-25,134.09,136.136,134.085,135.7,1340222,100.507770338041,102.041358958457,100.504022565264,101.714553172288,1788024.621137,0.0,1.0
2015-06-26,133.54,134.59,133.36,134.29,1663368,100.095515332553,100.882547615758,99.9605955125748,100.657681249128,2219142.00633283,0.0,1.0
2015-06-29,131.14,132.955,130.77,132.72,1480890,98.296584399513,99.6570259176243,98.0192492140027,99.4808805970975,1975693.41586362,0.0,1.0
2015-06-30,131.19,132.78,131.04,132.34,1424302,98.3340621272847,99.5258538704235,98.2216289439697,99.1960498660329,1900197.91044668,0.0,1.0
2015-07-01,131.09,132.62,130.5,132.34,1204051,98.2591066717413,99.4059251415542,97.8168694840357,99.1960498660329,1606355.38970754,0.0,1.0
2015-07-02,131.36,132.0,130.28,131.85,968641,98.4614864017083,98.9412013171856,97.6519674818404,98.8287681338706,1292288.85740031,0.0,1.0
2015-07-06,130.83,131.65,129.81,130.0,1175263,98.0642224873287,98.6788572227839,97.2996768407868,97.4420922063191,1567948.57890061,0.0,1.0
2015-07-07,131.49,131.61,129.6,130.8,1443624,98.5589284939146,98.6488750405666,97.1422703841458,98.0417358506657,1925975.88732634,0.0,1.0
2015-07-08,129.06,130.55,128.62,130.31,1708071,96.7375109242119,97.8543472118074,96.4077069198213,97.6744541185034,2278781.42774114,0.0,1.0
2015-07-09,127.77,131.44,127.56,130.57,2233392,95.770585547703,98.521450766143,95.6131790910621,97.869338302916,2979625.67742538,0.0,1.0
2015-07-10,128.74,129.3497,127.77,128.95,974385,96.4976534664733,96.9546568789209,95.770585547703,96.6550599231142,1299952.07545211,0.0,1.0
2015-07-13,130.19,130.42,128.83,129.5,944084,97.5845075718514,97.7569051196011,96.5651133764623,97.0673149286025,1259526.73245291,0.0,1.0
2015-07-14,129.87,130.9,129.52,130.17,921595,97.3446501141128,98.116691306209,97.0823060197112,97.5695164807427,1229523.57946426,0.0,1.0
2015-07-15,129.91,130.91,129.58,130.48,1561867,97.3746322963301,98.1241868517633,97.1272792930372,97.8018783929271,2083726.91310945,0.0,1.0
2015-07-16,130.39,131.28,130.11,131.0,1025147,97.7344184829381,98.4015220372736,97.5245432074168,98.1916467617523,1367674.96450941,0.0,1.0
2015-07-17,128.19,130.1,126.79,130.0,1508412,96.085398460985,97.5170476618624,95.0360220833785,97.4420922063191,2012411.22352752,0.0,1.0
2015-07-20,128.97,129.56,128.14,128.19,1575706,96.6700510142229,97.1122882019285,96.0479207332133,96.085398460985,2102189.87874643,0.0,1.0
2015-07-21,128.62,130.18,128.08,128.5,1111024,96.4077069198213,97.5770120262971,96.0029474598873,96.3177603731693,1482245.67771168,0.0,1.0
2015-07-22,127.23,128.92,126.84,128.51,1395868,95.3658260877691,96.6325732864512,95.0734998111501,96.3252559187236,1862263.38013945,0.0,1.0
2015-07-23,126.97,127.835,126.5,126.51,1343514,95.1709419033565,95.8193065938062,94.8186512623028,94.8261468078572,1792416.56295916,0.0,1.0
2015-07-24,124.37,126.89,123.56,126.68,2381193,93.2221000592301,95.1109775389218,92.6149608693292,94.9535710822808,3176810.79080859,0.0,1.0
2015-07-27,123.78,125.18,123.14,123.78,3261149,92.7798628715245,93.829239249131,92.3001479560472,92.7798628715245,4350782.71002587,0.0,1.0
2015-07-28,128.0,129.46,127.01,129.24,3073160,95.9429830954527,97.0373327463852,95.2009240855738,96.8724307441899,4099981.75279422,0.0,1.0
2015-07-29,130.27,130.47,127.8,127.95,2005340,97.6444719362861,97.7943828473727,95.793072184366,95.905505367681,2675375.64205845,0.0,1.0
2015-07-30,129.8,130.15,128.06,129.97,1921951,97.2921812952325,97.5545253896341,95.9879563687787,97.4196055696561,2564124.2336112,0.0,1.0
2015-07-31,129.53,130.47,129.19,130.35,1351763,97.0898015652655,97.7943828473727,96.8349530164182,97.7044363007207,1803421.76590297,0.0,1.0
2015-08-03,128.61,129.97,128.04,129.42,1848732,96.4002113742669,97.4196055696561,95.97296527767,97.0073505641678,2466440.88358783,0.0,1.0
2015-08-04,126.0,127.99,125.59,127.5,2113367,94.4438739845862,95.9354875498983,94.1365566168586,95.5682058177361,2819497.23963525,0.0,1.0
2015-08-05,127.84,129.0,127.54,127.57,1313864,95.8230543665833,96.6925376508859,95.5981879999534,95.6206746366164,1752859.73579417,0.0,1.0
2015-08-06,127.18,128.29,126.67,127.86,1092341,95.3283483599974,96.1603539165283,94.9460755367265,95.838045457692,1457320.20715778,0.0,1.0
2015-08-07,126.88,127.7299,126.6,126.95,901083,95.1034819933675,95.7405284100302,94.8936067178462,95.1559508122478,1202157.99299518,0.0,1.0
2015-08-10,130.93,131.08,127.72,128.25,1682367,98.139177942872,98.251611126187,95.7331078199314,96.130371734311,2244489.06060965,0.0,1.0
2015-08-11,127.98,129.52,127.24,129.3,1536377,95.927992004344,97.0823060197112,95.3733216333234,96.9174040175159,2049720.04887891,0.0,1.0
2015-08-12,129.06,129.415,125.93,126.99,2134832,96.7375109242119,97.0036027913907,94.3914051657059,95.1859329944651,2848134.24790157,0.0,1.0
2015-08-13,128.39,128.97,127.41,128.59,1206461,96.2353093720716,96.6700510142229,95.5007459077471,96.3852202831583,1609570.63265755,0.0,1.0
2015-08-14,128.05,128.83,127.72,127.94,1003439,95.9804608232243,96.5651133764623,95.7331078199314,95.8980098221267,1338713.76369668,0.0,1.0
2015-08-17,128.61,129.17,126.67,127.52,898654,96.4002113742669,96.8199619253095,94.9460755367265,95.5831969088447,1198917.40165678,0.0,1.0
2015-08-18,128.04,128.5499,127.71,128.04,934444,95.97296527767,96.3551631454854,95.725612274377,95.97296527767,1246665.76065289,0.0,1.0
2015-08-19,127.44,128.59,125.545,126.68,2467584,96.2540482359574,97.1226307490723,94.8227753121726,95.6800284881598,3267071.99045915,0.975,1.0
2015-08-20,124.08,127.02,124.04,126.66,1894301,93.7162767193785,95.9368267963851,93.686065153705,95.6649227053231,2508047.44178871,0.0,1.0
2015-08-21,119.75,123.536,119.73,123.52,2733800,90.4458747352158,93.3053994262181,90.430768952379,93.2933147999487,3619540.97915905,0.0,1.0
2015-08-24,116.84,120.32,112.0,113.01,3061565,88.2479833324644,90.876389546064,84.5923838859639,85.3552259192212,4053500.6137461,0.0,1.0
2015-08-25,114.87,120.58,114.76,119.62,2390422,86.7600637230417,91.0727647229422,86.6769819174394,90.3476871467768,3164909.79094423,0.0,1.0
2015-08-26,118.73,118.78,114.88,117.23,2703277,89.6754798105401,89.713244267632,86.7676166144601,88.5425460977816,3579128.6412752,0.0,1.0
2015-08-27,122.6,123.67,119.73,120.05,2401023,92.5984487894569,93.4066081712246,90.430768952379,90.6724614777675,3178945.47531034,0.0,1.0
2015-08-28,122.27,123.51,121.4101,122.18,1323720,92.34920337265,93.2857619085303,91.6997302395827,92.2812273498845,1752600.33101632,0.0,1.0
2015-08-31,121.75,122.92,121.03,122.77,1406910,91.9564530188938,92.8401413148453,91.4126448367697,92.7268479435695,1862743.57999439,0.0,1.0
2015-09-01,120.31,121.43,118.9,119.98,3146428,90.8688366546456,91.7147604935053,89.8038789646527,90.6195912378388,4165858.90846933,0.0,1.0
2015-09-02,120.9,121.95,119.0,121.5,1329786,91.3144572483306,92.1075108472615,89.8794078788366,91.767630733434,1760631.69233741,0.0,1.0
2015-09-03,120.03,121.33,119.61,121.3,1458659,90.6573556949307,91.6392315793214,90.3401342553584,91.6165729050662,1931259.06252073,0.0,1.0
2015-09-04,118.0,119.06,117.49,117.63,1162352,89.1241187369976,89.9247252273469,88.7389212746598,88.8446617545172,1538949.70232185,0.0,1.0
2015-09-08,119.82,120.0,119.27,119.87,1404012,90.4987449751445,90.6346970206756,90.0833359471331,90.5365094322365,1858906.63882912,0.0,1.0
2015-09-09,118.99,121.41,118.72,121.0,1282523,89.8718549874182,91.6996547106685,89.6679269191217,91.3899861625145,1698055.65703929,0.0,1.0
2015-09-10,119.02,120.07,118.3501,118.7,1106681,89.8945136616734,90.6875672606043,89.3885454655555,89.6528211362849,1465241.50645867,0.0,1.0
2015-09-11,120.49,120.5,118.47,118.98,1399953,91.0047887001766,91.012341591595,89.4791046336619,89.8643020959998,1853532.53800448,0.0,1.0
2015-09-14,119.02,120.02,118.69,119.95,880752,89.8945136616734,90.6498028035123,89.6452682448665,90.5969325635836,1166112.35513801,0.0,1.0
2015-09-15,121.73,121.96,118.79,119.5,1115836,91.941347236057,92.1150637386799,89.7207971590504,90.2570524497561,1477362.69223093,0.0,1.0
2015-09-16,122.84,123.06,121.04,121.72,1401154,92.7797181834982,92.9458817947028,91.4201977281881,91.9337943446386,1855122.65751431,0.0,1.0
2015-09-17,120.17,122.25,119.76,121.95,2048053,90.7630961747882,92.3340975898132,90.4534276266342,92.1075108472615,2711614.51495707,0.0,1.0
2015-09-18,115.24,118.59,115.16,118.58,3203860,87.0395207055221,89.5697393306826,86.979097574175,89.5621864392642,4241898.66174867,0.0,1.0
2015-09-21,114.82,116.05,114.32,116.0,2504276,86.7222992659497,87.6513049104117,86.3446546950302,87.6135404533197,3315652.06127899,0.0,1.0
2015-09-22,113.27,113.38,110.86,112.33,2971144,85.5516010960993,85.6346829017016,83.7313542642674,84.8416293027707,3933783.54780253,0.0,1.0
2015-09-23,112.22,113.76,111.78,113.3,1789747,84.7585474971684,85.9216927756004,84.4262202747593,85.5742597703545,2369618.33668409,0.0,1.0
2015-09-24,111.17,111.935,108.27,109.89,2609751,83.9654938982375,84.5432900917443,81.7751553869045,82.9987237966836,3455300.56694027,0.0,1.0
2015-09-25,110.52,111.6466,109.88,111.1,2485474,83.4745559560422,84.325464703238,82.9911709052652,83.9126236583088,3290758.28357391,0.0,1.0
2015-09-28,106.84,109.36,106.71,108.97,2336463,80.6950919140748,82.598420551509,80.5969043256357,82.3038577861918,3093468.27668041,0.0,1.0
2015-09-29,108.1,109.84,106.84,106.95,2253951,81.6467562327919,82.9609593395917,80.6950919140748,80.7781737196771,2984222.6971675,0.0,1.0
2015-09-30,108.58,109.3799,106.7001,109.02,2368402,82.0092950208746,82.6134508054316,80.5894269631315,82.3416222432838,3135755.39327027,0.0,1.0
2015-10-01,105.4,109.14,104.76,108.5,2456829,79.6074755498267,82.4322569403044,79.1240904990498,81.9488718895275,3252832.4106688,0.0,1.0
2015-10-02,107.96,108.54,103.03,104.22,3302962,81.5410157529344,81.979083455201,77.8174402836684,78.7162343624567,4373109.33923665,0.0,1.0
2015-10-05,111.76,111.99,108.16,108.76,2199183,84.4111144919225,84.5848309945455,81.6920735813022,82.1452470664056,2911710.06992828,0.0,1.0
2015-10-06,112.17,113.23,110.53,110.94,1600332,84.7207830400765,85.5213895304258,83.4821088474606,83.7917773956146,2118833.58484877,0.0,1.0
2015-10-07,112.53,114.6,111.0701,112.73,1771353,84.9926871311385,86.5561356547452,83.8900405129678,85.1437449595063,2345264.74945363,0.0,1.0
2015-10-08,114.27,114.86,112.0401,112.59,1439226,86.3068902379383,86.7525108316233,84.6226709805516,85.0380044796488,1905529.84317476,0.0,1.0
2015-10-09,113.09,115.37,112.88,114.49,1784163,85.4156490505683,87.1377082939612,85.2570383307821,86.4730538491429,2362225.14156096,0.0,1.0
2015-10-12,111.98,113.705,111.79,113.32,1541197,84.5772781031271,85.8801518727993,84.4337731661777,85.5893655531913,2040539.06593642,0.0,1.0
2015-10-13,109.98,112.07,109.95,111.1,1796175,83.0666998194492,84.6452541258926,83.044041145194,83.9126236583088,2378128.98465177,0.0,1.0
2015-10-14,109.37,110.29,108.62,110.08,1733657,82.6059734429274,83.3008394534192,82.0395065865482,83.142228733633,2295355.38638743,0.0,1.0
2015-10-15,109.16,109.97,107.51,109.77,2621139,82.4473627231412,83.0591469280308,81.2011356391069,82.908089099663,3470378.23636403,0.0,1.0
2015-10-16,108.71,109.52,107.41,109.26,2798589,82.1074826093137,82.7192668142032,81.125606724923,82.5228916373251,3705321.37293282,0.0,1.0
2015-10-19,108.57,109.0,107.84,108.22,2267933,82.0017421294562,82.326516460447,81.4503810559138,81.7373909298126,3002734.81289309,0.0,1.0
2015-10-20,109.49,110.46,107.15,107.23,2205506,82.6966081399481,83.4292386075319,80.9292315480449,80.989654679392,2920081.69828852,0.0,1.0
2015-10-21,108.59,110.44,107.86,110.06,1656626,82.016847912293,83.4141328246951,81.4654868387506,83.1271229507963,2193366.63038274,0.0,1.0
2015-10-22,111.82,112.73,108.6,108.86,2558913,84.4564318404328,85.1437449595063,82.0244008037114,82.2207759805895,3387991.24500799,0.0,1.0
2015-10-23,112.84,114.5199,112.11,113.39,2090606,85.2268267651086,86.4956369944839,84.6754656915661,85.64223579312,2767954.52786443,0.0,1.0
2015-10-26,112.1,113.49,111.88,112.84,1537386,84.6679128001477,85.7177647073039,84.5017491889432,85.2268267651086,2035493.31618459,0.0,1.0
2015-10-27,102.35,104.44,100.61,100.75,8068420,77.3038436672179,78.8823979736613,75.9896405604181,76.0953810402755,10682557.9146486,0.0,1.0
2015-10-28,103.23,103.77,99.76,101.1,4999931,77.9684981120362,78.3763542486292,75.347644789855,76.3597322399192,6619889.95078926,0.0,1.0
2015-10-29,103.4,104.36,102.46,102.51,3038050,78.0968972661488,78.8219748423142,77.3869254728202,77.4246899299121,4022366.84166148,0.0,1.0
2015-10-30,103.51,104.1799,102.5,103.55,3148621,78.1799790717511,78.685947267869,77.4171370384937,78.2101906374246,4168762.43227037,0.0,1.0
2015-11-02,106.86,107.58,103.21,103.49,2672463,80.7101976969116,81.2540058790356,77.9533923291994,78.1648732889143,3538331.02047931,0.0,1.0
2015-11-03,107.4,108.4,106.04,106.86,2526999,81.1180538335046,81.8733429753436,80.0908606006036,80.7101976969116,3345737.22832466,0.0,1.0
2015-11-04,106.76,108.52,105.02,107.05,2504584,80.6346687827277,81.9639776723643,79.3204656759279,80.853702633861,3316059.85212748,0.0,1.0
2015-11-05,106.5,107.25,105.27,106.49,2480715,80.4382936058496,81.0047604622288,79.5092879613876,80.4307407144312,3284457.38536636,0.0,1.0
2015-11-06,106.48,106.68,105.05,105.86,1504220,80.4231878230128,80.5742456513806,79.3431243501831,79.9549085550726,1991581.6561821,0.0,1.0
2015-11-09,105.2,106.49,103.78,106.26,2514908,79.4564177214589,80.4307407144312,78.3839071400476,80.2570242118082,3329728.7895292,0.0,1.0
2015-11-10,103.73,105.8899,102.25,104.89,3966657,78.3461426829556,79.9774917004136,77.228314753034,79.2222780874888,5251839.03788431,0.0,1.0
2015-11-11,100.08,103.91,99.87,103.52,3850592,75.5893373152434,78.4820947284866,75.4307265954572,78.1875319631694,5098169.41181579,0.0,1.0
2015-11-12,97.83,100.2,97.77,99.66,2681578,73.8899367461057,75.6799720122641,73.8446193975954,75.272115875671,3550399.24640112,0.0,1.0
2015-11-13,98.67,99.5323,97.41,97.68,1910683,74.5243796252505,75.1756654522582,73.5727153065334,73.7766433748299,2529737.14854143,0.0,1.0
2015-11-16,99.13,100.28,98.17,98.62,2297614,74.8718126304964,75.7403951436112,74.146735054331,74.4866151681585,3042032.34592492,0.0,1.0
2015-11-17,97.9,99.82,97.7,99.48,2686635,73.9428069860345,75.3929621383653,73.7917491576667,75.13616383014,3557094.69549454,0.0,1.0
2015-11-18,98.35,98.6,97.68,97.86,1817505,75.019094013155,75.2097882023089,74.5080335862225,74.6453334024133,2382748.27364157,0.975,1.0
2015-11-19,98.57,98.86,97.74,98.15,1485807,75.1869048996104,75.408110159029,74.5538001916194,74.8665386618319,1947892.33824092,0.0,1.0
2015-11-20,98.7,100.2,98.46,98.71,1936077,75.2860658779705,76.4302310128941,75.1029994563827,75.2936936455366,2538196.11466662,0.0,1.0
2015-11-23,98.14,99.75,97.81,98.8,1419217,74.8589108942657,76.086981472417,74.6071945645825,75.3623435536321,1860592.87686844,0.0,1.0
2015-11-24,98.68,99.149,97.41,97.86,2055768,75.2708103428382,75.6285526416909,74.3020838619362,74.6453334024133,2695110.9642106,0.0,1.0
2015-11-25,99.57,100.3,98.98,99.56,1479281,75.9496816562261,76.5065086885556,75.4996433698229,75.94205388866,1939336.7550465,0.0,1.0
2015-11-27,99.74,100.1399,99.13,99.82,536775,76.0793537048508,76.3843881298214,75.6140598833152,76.1403758453801,703711.79423658,0.0,1.0
2015-11-30,100.37,101.209,99.6101,99.92,2341132,76.5599030615187,77.1998727603193,75.9802690041664,76.2166535210417,3069223.04553058,0.0,1.0
2015-12-01,92.41,96.87,91.92,96.58,13062770,70.4882000788577,73.8901844133637,70.114439468116,73.6689791539452,17125285.8542215,0.0,1.0
2015-12-02,94.85,95.35,92.17,92.21,9086383,72.349375365,72.7307637433079,70.3051336572699,70.3356447275345,11912244.2066988,0.0,1.0
2015-12-03,92.48,93.98,91.8,93.96,5274837,70.5415944518208,71.6857595867444,70.0229062573221,71.670504051612,6915309.03930977,0.0,1.0
2015-12-04,92.5,92.74,91.65,92.45,4127837,70.5568499869531,70.7399164085409,69.9084897438297,70.5187111491223,5411592.53241329,0.0,1.0
2015-12-07,91.41,92.47,91.15,91.84,2809969,69.725423322242,70.5339666842546,69.5271013655219,70.0534173275867,3683868.15097419,0.0,1.0
2015-12-08,90.18,90.99,89.73,90.25,3664889,68.7872079116047,69.4050570844634,68.4439583711276,68.8406022845678,4804667.90343795,0.0,1.0
2015-12-09,89.92,91.1,89.44,89.69,3428171,68.5888859548846,69.4889625276911,68.222753111709,68.413447300863,4494330.70720471,0.0,1.0
2015-12-10,90.16,90.26,89.48,90.21,3224889,68.7719523764723,68.8482300521339,68.2532641819737,68.8100912143031,4227828.09259711,0.0,1.0
2015-12-11,87.61,89.17,87.35,88.82,3008518,66.8268716471023,68.0168033874228,66.6285496903822,67.7498315226073,3944165.80461655,0.0,1.0
2015-12-14,86.83,87.88,86.11,87.46,2796702,66.231905776942,67.0328213713885,65.6827065121787,66.7124551336099,3666475.11967777,0.0,1.0
2015-12-15,87.1,87.54,86.58,87.06,3022771,66.4378555012283,66.7734772741392,66.0412115877881,66.4073444309636,3962851.48148908,0.0,1.0
2015-12-16,87.36,88.52,86.71,87.88,3638699,66.6361774579483,67.5209984956226,66.1403725661481,67.0328213713885,4770332.82469722,0.0,1.0
2015-12-17,85.96,87.57,85.93,87.01,2351551,65.5682899986864,66.7963605768376,65.5454066959879,66.3692055931329,3082882.35005137,0.0,1.0
2015-12-18,85.21,86.59,85.18,85.85,3571811,64.9962074312246,66.0488393553543,64.9733241285261,65.4843845554586,4682642.68545285,0.0,1.0
2015-12-21,85.39,86.41,84.99,85.97,1803960,65.1335072474154,65.9115395391634,64.8283965447691,65.5759177662525,2364990.78446467,0.0,1.0
2015-12-22,87.41,88.31,85.51,85.6,2811528,66.6743162957791,67.3608153767333,65.2250404582093,65.2936903663047,3685911.99930396,0.0,1.0
2015-12-23,89.56,89.94,87.67,87.9,2707868,68.3142863225029,68.6041414900169,66.8726382524992,67.0480769065208,3550013.78386814,0.0,1.0
2015-12-24,89.3,89.96,89.17,89.56,565324,68.1159643657828,68.6193970251492,68.0168033874228,68.3142863225029,741139.520963161,0.0,1.0
2015-12-28,89.27,89.52,88.29,89.12,1848136,68.0930810630844,68.2837752522383,67.345559841601,67.978664549592,2422905.50147309,0.0,1.0
2015-12-29,89.85,90.16,89.4,89.6,1765687,68.5354915819215,68.7719523764723,68.1922420414444,68.3447973927675,2314814.8979185,0.0,1.0
2015-12-30,89.18,90.13,89.18,89.24,1825264,68.0244311549889,68.7490690737739,68.0244311549889,68.0701977603859,2392920.31930593,0.0,1.0
2015-12-31,88.01,89.4899,88.0,88.85,1458647,67.1319823497486,68.2608156718642,67.1243545821824,67.7727148253058,1912285.5899172,0.0,1.0
2016-01-04,89.97,90.15,86.0,86.75,3673670,68.6270247927153,68.7643246089062,65.598801068951,66.1708836364128,4816179.79066294,0.0,1.0
2016-01-05,89.09,90.24,87.98,90.05,2660593,67.9557812468935,68.8329745170016,67.1090990470501,68.6880469332446,3488036.279192,0.0,1.0
2016-01-06,88.68,90.24,87.95,88.33,2485963,67.6430427766811,68.8329745170016,67.0862157443516,67.3760709118656,3259096.42426669,0.0,1.0
2016-01-07,87.19,88.18,86.71,87.03,2772707,66.5065054093237,67.2616543983732,66.1403725661481,66.3844611282652,3635017.68499339,0.0,1.0
2016-01-08,86.02,88.1592,85.56,87.87,3023769,65.6140566040833,67.2457886418356,65.2631792960401,67.0251936038224,3964159.85906003,0.0,1.0
2016-01-11,85.42,86.81,84.63,86.59,3362429,65.1563905501139,66.2166502418097,64.5537969123875,66.0488393553543,4408142.97346767,0.0,1.0
2016-01-12,86.63,86.85,85.22,86.35,2417838,66.0793504256189,66.2471613120743,65.0038351987907,65.8657729337665,3169784.57855411,0.0,1.0
2016-01-13,84.9,88.57,84.74,86.87,2468195,64.7597466366737,67.5591373334534,64.6377023556152,66.2624168472067,3235802.58390528,0.0,1.0
2016-01-14,86.68,87.3898,84.0,85.22,2078587,66.1174892634497,66.6589082052955,64.0732475557196,65.0038351987907,2725026.66340055,0.0,1.0
2016-01-15,84.35,84.7399,83.12,84.11,2838671,64.3402194205351,64.6376260779395,63.4020040098977,64.1571529989473,3721496.46063499,0.0,1.0
2016-01-19,83.52,85.69,82.74,85.45,2055227,63.707114712544,65.3623402744001,63.1121488423838,65.1792738528123,2694401.71344318,0.0,1.0
2016-01-20,84.24,85.2299,79.88,81.89,3587570,64.2563139773073,65.0113866886812,60.9306073184628,62.4637885992604,4703302.72767795,0.0,1.0
2016-01-21,86.02,87.29,84.29,84.58,2612391,65.6140566040833,66.5827830849853,64.2944528151381,64.5156580745567,3424843.47791439,0.0,1.0
2016-01-22,86.41,89.2299,85.69,87.42,2296374,65.9115395391634,68.0624937151441,65.3623402744001,66.6819440633453,3010545.32677236,0.0,1.0
2016-01-25,84.05,86.09,84.02,85.0,1857372,64.1113863935503,65.6674509770464,64.0885030908519,64.8360243123353,2435013.89350247,0.0,1.0
2016-01-26,85.38,85.94,83.53,84.47,2569145,65.1258794798492,65.553034463554,63.7147424801102,64.4317526313289,3368147.99050615,0.0,1.0
2016-01-27,85.21,86.4388,84.16,85.3,1752300,64.9962074312246,65.933507509754,64.1952918367781,65.06485733932,2297264.54667367,0.0,1.0
2016-01-28,86.95,87.49,85.328,86.51,2089313,66.3234389877359,66.7353384363084,65.0862150885052,65.987817214825,2739088.44478937,0.0,1.0
2016-01-29,89.89,89.9525,87.04,87.04,2575743,68.5660026521861,68.6136761994746,66.3920888958313,66.3920888958313,3376797.96566962,0.0,1.0
2016-02-01,91.17,91.63,88.015,88.94,2446402,69.5423569006542,69.8932342086974,67.1357962335316,67.8413647334012,3207231.97027425,0.0,1.0
2016-02-02,88.97,90.4,88.32,89.55,2194773,67.8642480360996,68.9550187980601,67.3684431442994,68.3066585549367,2877346.45945136,0.0,1.0
2016-02-03,90.66,91.035,86.83,89.2,2924442,69.1533407547802,69.4393820385111,66.231905776942,68.0396866901213,3833942.20476142,0.0,1.0
2016-02-04,97.57,97.97,90.83,91.18,5691158,74.4241281429947,74.729238845641,69.2830128034049,69.5499846682204,7461105.69133039,0.0,1.0
2016-02-05,99.0,99.92,95.03,96.08,3902516,75.5148989049552,76.2166535210417,72.4866751811908,73.2875907756373,5116196.7982804,0.0,1.0
2016-02-08,98.43,100.23,96.82,97.91,3385620,75.0801161536843,76.4531143155925,73.852045575533,74.6834722402441,4438546.36449769,0.0,1.0
2016-02-09,99.7,101.19,98.41,98.41,3516085,76.0488426345862,77.1853800019436,75.0648606185519,75.0648606185519,4609585.92340986,0.0,1.0
2016-02-10,96.33,100.79,95.71,100.58,4032771,73.4782849647913,76.8802692992973,73.0053633756895,76.720086180408,5286961.04728284,0.0,1.0
2016-02-11,95.25,98.155,93.5,95.05,2729336,72.6544860676463,74.8703525456149,71.3196267435688,72.5019307163232,3578158.32263889,0.0,1.0
2016-02-12,97.01,98.37,94.96,96.45,2299546,73.99697315929,75.0343495482873,72.4332808082277,73.5698181755852,3014703.81740869,0.0,1.0
2016-02-16,99.14,99.76,96.39,98.46,2228666,75.6216876508814,76.0946092399831,73.5240515701882,75.1029994563827,2921780.16788051,0.0,1.0
2016-02-17,97.53,100.39,97.165,99.1,3140418,75.1373244104304,77.3406746392198,74.8561276154975,76.3468558297309,4076335.82834209,0.975,1.0
2016-02-18,97.2,98.7,95.65,97.88,2624549,74.8830916917239,76.0386949585715,73.6889683159814,75.4069651726949,3406725.83138277,0.0,1.0
2016-02-19,96.59,97.12,95.0141,96.47,2366665,74.4131463632059,74.8214595174921,73.1990695710558,74.3206981018581,3071986.38308124,0.0,1.0
2016-02-22,98.53,99.17,97.51,97.95,1886292,75.9077265883288,76.4007839821838,75.1219163668725,75.4608933251478,2448451.0222254,0.0,1.0
2016-02-23,97.53,98.91,96.74,98.48,2186486,75.1373244104304,76.2004794159302,74.5287066898907,75.8692064794339,2838109.83759754,0.0,1.0
2016-02-24,96.13,96.43,93.27,96.08,2676159,74.0587613613727,74.2898820147422,71.8554111325833,74.0202412524777,3473716.81541761,0.0,1.0
2016-02-25,97.7,97.74,95.59,96.49,1575553,75.2682927806731,75.2991088677891,73.6427441853075,74.3361061454161,2045104.55084383,0.0,1.0
2016-02-26,97.66,98.8,97.26,98.67,1567621,75.2374766935572,76.1157351763614,74.9293158223979,76.0155828932346,2034808.62979433,0.0,1.0
2016-02-29,97.57,98.72,97.49,97.8,1542376,75.1681404975463,76.0541030021295,75.1065083233145,75.345332998463,2002040.03084142,0.0,1.0
2016-03-01,100.26,100.64,97.1,98.94,2177600,77.240522356093,77.5332751836944,74.8060514739341,76.2235914812671,2826575.60229171,0.0,1.0
2016-03-02,99.46,100.16,98.07,99.81,2313115,76.6242006137743,77.1634821383032,75.5533415864955,76.8938413760388,3002477.23378719,0.0,1.0
2016-03-03,101.25,102.99,99.01,99.23,2768428,78.0032205122125,79.3437203017557,76.27751963372,76.4470081128577,3593484.13000608,0.0,1.0
2016-03-04,102.24,103.66,100.31,101.73,3618074,78.7659186683318,79.8598897609476,77.279042464988,78.3730135576037,4696344.45981171,0.0,1.0
2016-03-07,105.07,105.94,102.0023,102.24,2358989,80.9461568317843,81.6164067265559,78.5827940706454,78.7659186683318,3062022.7560041,0.0,1.0
2016-03-08,101.78,104.0,99.3,104.0,3799736,78.4115336664986,80.121826501433,76.5009362653106,80.121826501433,4932145.97389304,0.0,1.0
2016-03-09,102.07,103.05,100.43,102.06,1675846,78.6349502980891,79.3899444324296,77.3714907263358,78.6272462763101,2175287.2046281,0.0,1.0
2016-03-10,102.79,103.11,100.75,102.11,2404068,79.189639866176,79.4361685631035,77.6180194232632,78.6657663852051,3120536.34967406,0.0,1.0
2016-03-11,104.0,104.81,103.23,103.43,2113853,80.121826501433,80.7458522655307,79.5286168244513,79.6826972600309,2743830.50910688,0.0,1.0
2016-03-14,105.12,105.48,103.2993,103.55,2359776,80.9846769406792,81.2620217247227,79.5820056953796,79.7751455213787,3063044.3003644,0.0,1.0
2016-03-15,104.58,104.62,103.29,104.0,1697480,80.5686597646141,80.59947585173,79.5748409551252,80.121826501433,2203368.64133823,0.0,1.0
2016-03-16,106.38,106.795,103.915,104.42,1998038,81.9553836848312,82.275100588659,80.0563423163117,80.4453954161504,2593499.9372023,0.0,1.0
2016-03-17,109.58,110.3896,105.5,105.75,2964942,84.4206706541061,85.0443882573326,81.2774297682806,81.4700303127552,3848563.88657696,0.0,1.0
2016-03-18,110.09,111.2888,108.1,109.94,4658640,84.8135757648343,85.7371338956988,83.2804754308165,84.6980154381495,6047023.40368307,0.0,1.0
2016-03-21,110.61,110.99,109.42,109.83,1707571,85.2141848973414,85.5069377249428,84.2974063056423,84.6132711985807,2216466.99475609,0.0,1.0
2016-03-22,109.45,110.59,109.22,110.11,1542452,84.3205183709793,85.1987768537835,84.1433258700627,84.8289838083922,2002138.68061446,0.0,1.0
2016-03-23,107.74,109.32,107.66,108.95,2261448,83.003130646773,84.2203660878525,82.9414984725412,83.9353172820301,2935412.26242257,0.0,1.0
2016-03-24,107.4,107.42,104.84,106.67,1729099,82.7411939062876,82.7566019498455,80.7689643308677,82.1788003164217,2244410.84099329,0.0,1.0
2016-03-28,108.44,108.7694,106.6,107.84,1277184,83.5424121713019,83.7961826487016,82.1248721639689,83.0801708645629,1657814.62804801,0.0,1.0
2016-03-29,109.93,110.13,107.045,107.36,1465334,84.6903114163705,84.8443918519502,82.4677011331336,82.7103778191716,1902037.71749106,0.0,1.0
2016-03-30,109.31,111.16,108.38,110.83,1507892,84.2126620660735,85.6379060951855,83.496188040628,85.3836733764791,1957278.99434738,0.0,1.0
2016-03-31,109.94,110.29,108.9,109.2,1752516,84.6980154381495,84.9676562004139,83.8967971731352,84.1279178265047,2274806.6532999,0.0,1.0
2016-04-01,110.12,110.39,106.97,108.48,1670769,84.8366878301712,85.0446964182038,82.4099209697913,83.5732282584178,2168697.14018429,0.0,1.0
2016-04-04,109.09,110.708,108.68,110.11,1345972,84.0431735869359,85.2896843107755,83.7273086939975,84.8289838083922,1747103.05683678,0.0,1.0
2016-04-05,108.02,109.36,106.6301,107.49,1993063,83.2188432565846,84.2511821749684,82.1480612695236,82.8105301022984,2587042.2711381,0.0,1.0
2016-04-06,106.43,107.5,104.3,107.07,3396258,81.9939037937261,82.8182341240774,80.3529471548025,82.4869611875811,4408422.11695814,0.0,1.0
2016-04-07,105.09,106.4,104.83,105.51,2275149,80.9615648753423,81.9707917283892,80.7612603090887,81.2851337900596,2953196.48005987,0.0,1.0
2016-04-08,106.28,108.3,105.8401,106.11,1328179,81.8783434670414,83.4345558663961,81.5394435489839,81.7473750967986,1724007.32773521,0.0,1.0
2016-04-11,106.26,108.14,106.21,106.83,1397355,81.8629354234834,83.3112915179324,81.8244153145885,82.3020646648855,1813799.38957583,0.0,1.0
2016-04-12,107.8,108.19,106.13,106.69,1078054,83.0493547774469,83.3498116268273,81.7627831403566,82.1942083599797,1399339.24244718,0.0,1.0
2016-04-13,113.7,113.77,108.76,108.96,4132617,87.5947276270475,87.6486557795003,83.7889408682294,83.9430213038091,5364233.27783613,0.0,1.0
2016-04-14,114.57,115.17,112.74,113.51,2463156,88.2649775218191,88.7272188285581,86.855141536265,87.4483512132468,3197233.95216681,0.0,1.0
2016-04-15,115.32,115.61,114.15,115.0,2056115,88.8427791552429,89.0661957868334,87.9414086071017,88.5962504583154,2668885.23810894,0.0,1.0
2016-04-18,116.66,117.68,114.55,115.34,2656334,89.8751180736267,90.6609282950831,88.2495694782611,88.8581871988008,3447983.50291052,0.0,1.0
2016-04-19,117.75,118.74,116.35,116.46,2515917,90.714856447536,91.4775546036554,89.6362933984782,89.721037638047,3265718.96105389,0.0,1.0
2016-04-20,116.61,118.02,116.12,117.75,1688898,89.8365979647318,90.9228650355685,89.4591008975616,90.714856447536,2192229.00512457,0.0,1.0
2016-04-21,115.14,116.64,114.61,115.36,1744815,88.7041067632211,89.8597100300687,88.295793608935,88.8735952423588,2264810.57563952,0.0,1.0
2016-04-22,116.11,116.61,114.61,114.67,2773469,89.4513968757826,89.8365979647318,88.295793608935,88.3420177396089,3600027.46561002,0.0,1.0
2016-04-25,114.91,116.0,114.17,115.86,1544303,88.5269142623045,89.3666526362138,87.9568166506597,89.258796331308,2004541.32179734,0.0,1.0
2016-04-26,116.18,116.49,115.15,115.7,2272231,89.5053250282355,89.744149703384,88.7118107850001,89.1355319828443,2949408.84798443,0.0,1.0
2016-04-27,116.72,117.05,115.63,116.56,3115175,89.9213422043006,90.1755749230071,89.0816038303914,89.7980778558369,4043569.82543584,0.0,1.0
2016-04-28,116.61,118.47,115.84,116.52,1822010,89.8365979647318,91.2695460156228,89.24338828775,89.7672617687209,2365011.48655929,0.0,1.0
2016-04-29,117.03,118.64,115.79,117.02,1783709,90.1601668794491,91.4005143858655,89.2048681788551,90.1524628576701,2315295.8950166,0.0,1.0
2016-05-02,116.53,117.88,115.66,117.39,2519242,89.7749657904999,90.8150087306627,89.1047158957283,90.4375116634925,3270034.88862444,0.0,1.0
2016-05-03,118.6,120.0,114.38,115.27,3672890,91.3696982987496,92.4482613478073,88.1186011080184,88.8042590463479,4767496.90664089,0.0,1.0
2016-05-04,114.44,118.55,112.94,118.54,3751335,88.1648252386923,91.3311781898547,87.0092219718447,91.3234741680757,4869320.34672252,0.0,1.0
2016-05-05,113.89,115.33,113.56,114.9,1253441,87.7411040408482,88.8504831770218,87.4868713221417,88.5192102405255,1626995.66013599,0.0,1.0
2016-05-06,114.99,115.06,112.86,113.19,1137839,88.5885464365364,88.6424745889893,86.9475897976128,87.2018225163193,1476941.56720059,0.0,1.0
2016-05-09,112.42,114.07,111.765,114.07,1943783,86.6086128393375,87.8797764328699,86.1039994128141,87.8797764328699,2523075.68146096,0.0,1.0
2016-05-10,114.78,114.95,112.34,112.94,2223388,88.4267619791777,88.5577303494205,86.5469806651057,87.0092219718447,2886009.49450228,0.0,1.0
2016-05-11,114.72,115.93,113.88,114.79,1927742,88.3805378485038,89.3127244837609,87.7334000190692,88.4344660009567,2502254.08923265,0.0,1.0
2016-05-12,114.39,116.0,113.8,115.35,1552351,88.1263051297974,89.3666526362138,87.6717678448373,88.8658912205798,2014987.81355306,0.0,1.0
2016-05-13,111.79,115.265,111.68,114.59,1916115,86.1232594672615,88.8004070354584,86.0385152276927,88.280385565377,2487161.9719807,0.0,1.0
2016-05-16,114.19,114.81,112.0,112.0,1414150,87.9722246942177,88.4498740445147,86.2850439246202,86.2850439246202,1835599.69139457,0.0,1.0
2016-05-17,114.28,115.987,113.5601,114.0,1471263,88.0415608902285,89.3566374079011,87.4869483623595,87.825848280417,1909733.69781159,0.0,1.0
2016-05-18,110.67,113.3,110.05,112.45,2082193,86.0115511514663,88.0555592794897,85.5296937220463,87.394948287543,2679132.00291205,0.975,1.0
2016-05-19,108.08,110.76,106.26,110.33,2950974,83.9986305995344,86.0814981976724,82.5841458873661,85.7473067546876,3796981.77986449,0.0,1.0
2016-05-20,108.21,109.6,108.06,108.49,1317577,84.0996652218321,85.1799584910156,83.9830868114886,84.3172782544734,1695310.04426624,0.0,1.0
2016-05-23,108.16,109.3599,107.33,108.1,865266,84.0608057517176,84.9933553155257,83.4157385478167,84.0141743875802,1113327.06988819,0.0,1.0
2016-05-24,109.71,109.99,108.36,108.57,1190853,85.2654493252676,85.4830623579088,84.2162436321757,84.3794534066566,1532255.8394269,0.0,1.0
2016-05-25,113.17,113.45,110.1613,110.55,2029115,87.954524657192,88.1721376898333,85.6161949025212,85.9182884231914,2610837.19621038,0.0,1.0
2016-05-26,113.5,114.85,113.36,113.74,1756260,88.2109971599478,89.2602028530397,88.1021906436271,88.3975226164974,2259758.03944894,0.0,1.0
2016-05-27,113.24,114.49,112.84,113.42,1412253,88.0089279153523,88.9804146682151,87.6980521544362,88.1488220077646,1817128.48353085,0.0,1.0
2016-05-31,114.47,115.32,113.02,113.25,1936347,88.9648708801693,89.6254818721161,87.8379462468484,88.0166998093752,2491473.75696813,0.0,1.0
2016-06-01,114.13,114.15,112.2,113.99,1398286,88.7006264833906,88.7161702714365,87.2006509369704,88.59181996707,1799157.31722462,0.0,1.0
2016-06-02,115.13,115.13,113.1,113.96,1620006,89.4778158856809,89.4778158856809,87.9001213990316,88.5685042850013,2084441.70137424,0.0,1.0
2016-06-03,113.64,114.93,112.71,114.93,1586407,88.3198036762684,89.3223780052229,87.5970175321384,89.3223780052229,2041210.28326562,0.0,1.0
2016-06-06,116.3,116.43,113.67,114.14,1459170,90.3871274863606,90.4881621086583,88.3431193583371,88.7083983774136,1877496.00766556,0.0,1.0
2016-06-07,117.15,117.82,116.02,116.5,974284,91.0477384783073,91.5684553778418,90.1695144537193,90.5425653668186,1253599.18332506,0.0,1.0
2016-06-08,118.87,119.91,118.0,118.0,1837845,92.3845042502466,93.1927812286285,91.7083494702541,91.7083494702541,2364732.45078237,0.0,1.0
2016-06-09,118.64,118.79,117.3,117.7,1072122,92.2057506877199,92.3223290980634,91.1643168886509,91.475192649567,1379486.12891604,0.0,1.0
2016-06-10,116.0,117.57,115.46,117.39,1263785,90.1539706656735,91.3741580272692,89.7342883884367,91.234263934857,1626096.54258765,0.0,1.0
2016-06-13,113.74,115.915,113.65,115.54,1594225,88.3975226164974,90.0879095664788,88.3275755702913,89.79646354062,2051269.60725661,0.0,1.0
2016-06-14,112.95,114.24,111.95,113.76,1982502,87.7835429886881,88.7861173176426,87.0063535863978,88.4130664045432,2550860.82511907,0.0,1.0
2016-06-15,113.44,114.33,112.38,114.04,1444044,88.1643657958104,88.8560643638487,87.3405450293826,88.6306794371845,1858033.57038138,0.0,1.0
2016-06-16,113.35,113.67,110.55,112.78,1250293,88.0944187496042,88.3431193583371,85.9182884231914,87.6514207902988,1608736.55291172,0.0,1.0
2016-06-17,114.18,115.15,112.71,113.49,2229061,88.7394859535052,89.4933596737267,87.5970175321384,88.2032252659249,2868105.24362686,0.0,1.0
2016-06-20,115.97,117.57,115.7601,115.91,1356344,90.1306549836048,91.3741580272692,89.967522928064,90.0840236194674,1745191.06411257,0.0,1.0
2016-06-21,115.36,115.765,113.82,115.57,1216628,89.6565694482077,89.9713311561353,88.4596977686807,89.8197792226887,1565420.21341868,0.0,1.0
2016-06-22,115.78,116.33,115.44,115.5,1211115,89.9829889971696,90.4104431684293,89.7187446003909,89.7653759645283,1558326.70444422,0.0,1.0
2016-06-23,118.96,119.0,116.606,117.09,1573729,92.4544512964527,92.4855388725444,90.6249474434614,91.0011071141699,2024897.65733089,0.0,1.0
2016-06-24,110.5,115.06,110.45,114.25,5459722,85.8794289530769,89.4234126275206,85.8405694829624,88.7938892116655,7024956.83022803,0.0,1.0
2016-06-27,105.75,109.8,105.4302,109.69,3908189,82.187779292198,85.3353963714737,81.9392341213456,85.2499055372218,5028618.49181553,0.0,1.0
2016-06-28,106.94,108.4,105.33,106.8,2937002,83.1126346809235,84.2473312082673,81.8613597432361,83.0038281646028,3779004.18012004,0.0,1.0
2016-06-29,109.73,109.98,107.58,108.4,1748360,85.2809931133134,85.475290463886,83.6100358983893,84.2473312082673,2249593.20707125,0.0,1.0
2016-06-30,112.44,112.44,109.46,109.97,1338268,87.3871763935201,87.3871763935201,85.071151974695,85.467518569863,1721932.89828229,0.0,1.0
2016-07-01,112.92,113.565,111.81,112.01,1458185,87.7602273066194,88.2615144710966,86.8975470700772,87.0529849505352,1876228.62033746,0.0,1.0
2016-07-05,110.18,112.79,109.45,112.13,1263097,85.630728344344,87.6591926843217,85.0633800806721,87.1462476788101,1625211.30148944,0.0,1.0
2016-07-06,110.61,110.69,107.51,109.2,1704994,85.9649197873288,86.0270949395121,83.5556326402289,84.8690827300995,2193794.71075593,0.0,1.0
2016-07-07,111.26,112.48,110.3,110.87,937565,86.4700928988175,87.4182639696117,85.7239910726188,86.1669890319243,1206353.29977108,0.0,1.0
2016-07-08,114.7,114.8497,111.76,112.26,1069587,89.1436244426961,89.259969696219,86.8586875999627,87.2472823011078,1376224.37574168,0.0,1.0
2016-07-11,115.89,116.3399,113.7,114.8,1077841,90.0684798314216,90.418137343512,88.3664350404058,89.2213433829251,1386844.6955449,0.0,1.0
2016-07-12,118.98,119.18,116.27,116.73,1615471,92.4699950844985,92.6254329649566,90.3638118042919,90.7213189293454,2078606.57291439,0.0,1.0
2016-07-13,118.13,119.87,117.72,118.3,1636540,91.8093840925518,93.1616936525369,91.4907364376128,91.9415062909411,2105715.7948594,0.0,1.0
2016-07-14,119.47,120.18,118.9,119.33,1636517,92.8508178916208,93.4026223672469,92.4078199323153,92.7420113753002,2105686.20104362,0.0,1.0
2016-07-15,119.01,119.84,118.58,119.84,1110146,92.4933107665673,93.1383779704682,92.1591193235824,93.1383779704682,1428411.13984381,0.0,1.0
2016-07-18,118.19,119.0492,117.04,118.37,1959807,91.8560154566892,92.523776591137,90.9622476440554,91.9959095491015,2521659.44906695,0.0,1.0
2016-07-19,116.47,117.79,116.3101,117.43,1545482,90.5192496847499,91.5451396957731,90.3949770993237,91.2653515109486,1988552.59148625,0.0,1.0
2016-07-20,117.56,118.19,116.02,116.78,2066483,91.3663861332463,91.8560154566892,90.1695144537193,90.7601783994599,2658918.14004451,0.0,1.0
2016-07-21,118.46,119.98,117.5,118.0,1751867,92.0658565953076,93.2471844867888,91.3197547691089,91.7083494702541,2254105.62063436,0.0,1.0
2016-07-22,118.21,118.44,117.436,118.32,1058932,91.871559244735,92.0503128072618,91.2700146473623,91.957050078987,1362514.71890822,0.0,1.0
2016-07-25,118.19,118.6,117.36,118.04,1108735,91.8560154566892,92.1746631116282,91.2109482527883,91.7394370463457,1426595.62357989,0.0,1.0
2016-07-26,122.05,122.08,117.5,118.14,2694458,94.8559665495297,94.8792822315984,91.3197547691089,91.8171559865747,3466925.81249788,0.0,1.0
2016-07-27,123.42,124.09,121.7,122.05,3574803,95.9207160306674,96.4414329302019,94.5839502587281,94.8559665495297,4599654.84535103,0.0,1.0
2016-07-28,122.16,122.71,121.23,122.71,1608109,94.9414573837817,95.3689115550413,94.2186712396517,95.3689115550413,2069133.97848849,0.0,1.0
2016-07-29,122.77,122.97,120.57,122.0,1688139,95.4155429191787,95.5709807996368,93.7057262341401,94.8171070794152,2172107.59053745,0.0,1.0
2016-08-01,121.8,122.93,120.7,122.5,2666566,94.6616691989572,95.5398932235452,93.8067608564378,95.2057017805604,3431037.52076641,0.0,1.0
2016-08-02,121.04,123.71,119.16,121.75,2177525,94.0710052532166,96.1461009573316,92.6098891769108,94.6228097288427,2801794.5092703,0.0,1.0
2016-08-03,122.28,123.26,120.44,120.75,1760824,95.0347201120565,95.796365726301,93.6046916118424,93.8456203265524,2265630.48185044,0.0,1.0
2016-08-04,123.25,123.85,121.061,122.08,1240676,95.7885938322781,96.2549074736523,94.0873262306646,94.8792822315984,1596362.47785143,0.0,1.0
2016-08-05,125.34,125.34,123.3,123.3,1044157,97.4129196830648,97.4129196830648,95.8274533023926,95.8274533023926,1343503.90898665,0.0,1.0
2016-08-08,126.41,126.7,125.79,125.98,1294369,98.2445123435154,98.4698972701796,97.7626549140954,97.9103209005306,1665448.59745339,0.0,1.0
2016-08-09,125.88,127.09,125.5,126.4,1023082,97.8326019603015,98.7730011370728,97.5372699874312,98.2367404494925,1316386.96691578,0.0,1.0
2016-08-10,126.07,126.5236,125.83,126.29,619889,97.9802679467367,98.3328010596156,97.793742490187,98.1512496152406,797603.516174124,0.0,1.0
2016-08-11,127.11,127.365,126.08,126.08,803382,98.7885449251186,98.9867282227026,97.9880398407596,97.9880398407596,1033701.6918045,0.0,1.0
2016-08-12,126.73,127.64,126.45,127.21,884761,98.4932129522483,99.2004553083325,98.275599919607,98.8662638653476,1138411.04548352,0.0,1.0
2016-08-15,127.01,127.55,126.91,126.91,1188872,98.7108259848896,99.1305082621263,98.6331070446605,98.6331070446605,1529706.91120662,0.0,1.0
2016-08-16,126.87,127.58,126.21,126.77,1046573,98.6020194685689,99.153823944195,98.0890744630573,98.5243005283399,1346612.54633152,0.0,1.0
2016-08-17,126.51,127.28,126.05,126.87,1466280,98.3222312837444,98.920667123508,97.9647241586909,98.6020194685689,1886644.35680548,0.0,1.0
2016-08-18,126.22,126.82,125.17,125.48,1094287,98.8934654944278,99.3635659483705,98.0707897000279,98.313674934565,1396663.61624047,1.025,1.0
2016-08-19,126.13,126.56,125.3,125.79,1063908,98.8229504263364,99.159855751662,98.1726447983822,98.5565601691021,1357890.20122433,0.0,1.0
2016-08-22,125.35,125.91,125.12,125.73,919347,98.2118198362108,98.6505802598907,98.0316146621994,98.5095501237079,1173383.67868743,0.0,1.0
2016-08-23,125.66,126.305,125.59,126.09,997939,98.4547050707479,98.9600630587364,98.3998600177879,98.7916103960735,1273692.45227934,0.0,1.0
2016-08-24,124.94,126.05,124.65,125.5,864824,97.8905845260165,98.7602703658107,97.6633693066109,98.3293449496965,1103794.72227263,0.0,1.0
2016-08-25,125.33,125.4322,124.17,124.77,727285,98.1961498210793,98.2762235984009,97.2872889434566,97.7573893973994,928250.539517926,0.0,1.0
2016-08-26,124.51,127.27,124.18,125.54,1123103,97.5536792006909,99.7161412888276,97.2951239510224,98.3606849799593,1433442.13847969,0.0,1.0
2016-08-29,125.49,125.96,124.14,124.74,1087098,98.3215099421307,98.6897552977192,97.2637839207595,97.7338843747023,1387488.13052498,0.0,1.0
2016-08-30,126.05,126.12,124.88,125.49,939734,98.7602703658107,98.8151154187707,97.8435744806223,98.3215099421307,1199404.07474833,0.0,1.0
2016-08-31,125.61,125.92,124.59,125.55,1357497,98.4155300329193,98.6584152674564,97.6163592612166,98.368519987525,1732604.58093315,0.0,1.0
2016-09-01,125.41,126.15,124.28,125.61,1507944,98.258829881605,98.8386204414678,97.3734740266795,98.4155300329193,1924623.54037663,0.0,1.0
2016-09-02,126.16,126.55,125.64,126.12,1273498,98.8464554490335,99.1520207440963,98.4390350556164,98.8151154187707,1625394.72912957,0.0,1.0
2016-09-06,116.94,121.75,116.6,120.94,5679756,91.6225784734462,95.3912171125541,91.356188216212,94.7565814997314,7249202.95527913,0.0,1.0
2016-09-07,119.75,120.93,116.03,116.74,3044261,93.8242155994116,94.7487464921657,90.9095927849664,91.465878322132,3885460.19192391,0.0,1.0
2016-09-08,119.88,121.39,118.54,119.34,1738566,93.9260706977658,95.1091568401885,92.8761796839603,93.5029802892173,2218971.69264803,0.0,1.0
2016-09-09,116.81,119.26,116.81,118.81,1263161,91.520723375092,93.4403002286916,91.520723375092,93.0877248882345,1612201.37875524,0.0,1.0
2016-09-12,118.97,119.53,116.3,116.41,1085632,93.213085009286,93.6518454329659,91.1211379892406,91.2073230724635,1385617.04107458,0.0,1.0
2016-09-13,117.31,118.94,116.87,117.88,1134579,91.9124737533776,93.1895799865888,91.5677334204863,92.3590691846233,1448089.2206985,0.0,1.0
2016-09-14,118.05,118.355,117.1,117.46,1033414,92.4922643132404,92.7312320439946,91.7479385944976,92.0299988668633,1318970.00906849,0.0,1.0
2016-09-15,119.51,119.9525,117.7,118.22,1012206,93.6361754178345,93.9828745026172,92.2180390484404,92.6254594418575,1291901.75186245,0.0,1.0
2016-09-16,119.56,119.69,118.28,119.35,1802455,93.675350455663,93.7772055540173,92.6724694872518,93.510815296783,2300514.68984894,0.0,1.0
2016-09-19,119.29,120.7,119.07,120.45,911247,93.4638052513888,94.5685413181543,93.2914350849431,94.3726661290115,1163045.46276094,0.0,1.0
2016-09-20,119.17,120.26,119.04,119.77,636135,93.3697851606002,94.2238009852629,93.267930062246,93.839885614543,811913.702271099,0.0,1.0
2016-09-21,120.92,121.1,119.41,119.58,886372,94.7409114846,94.8819416207828,93.5578253421773,93.6910204707944,1131296.92928299,0.0,1.0
2016-09-22,121.92,122.62,121.37,121.72,849302,95.5244122411712,96.0728627707712,95.093486825057,95.367712089857,1083983.63738239,0.0,1.0
2016-09-23,120.63,121.63,120.18,121.26,934378,94.5136962651943,95.2971970217656,94.1611209247372,95.0073017418342,1192568.08900731,0.0,1.0
2016-09-26,120.23,121.48,120.12,120.33,813893,94.2002959625658,95.1796719082799,94.1141108793429,94.2786460382229,1038790.3179082,0.0,1.0
2016-09-27,120.47,120.54,119.41,120.13,1081143,94.3883361441429,94.4431811971029,93.5578253421773,94.1219458869086,1379887.62733458,0.0,1.0
2016-09-28,123.6,123.7,120.94,120.95,1217921,96.840693512211,96.9190435878681,94.7565814997314,94.7644165072971,1554460.52832138,0.0,1.0
2016-09-29,124.26,125.42,123.22,123.32,1199398,97.3578040115481,98.2666648891708,96.5429632247139,96.621313300371,1530819.19824652,0.0,1.0
2016-09-30,128.15,128.6,125.19,125.33,1760760,100.40562195461,100.758197295067,98.0864597151594,98.1961498210793,2247298.40428661,0.0,1.0
2016-10-03,127.86,128.69,127.26,127.4,1125608,100.178406735205,100.828712363159,99.7083062812619,99.8179963871819,1436639.32747917,0.0,1.0
2016-10-04,127.31,129.26,126.96,127.87,1104211,99.7474813190905,101.275307794404,99.4732560542905,100.18624174277,1409329.84523485,0.0,1.0
2016-10-05,130.25,130.96,127.785,128.27,1320884,102.05097354341,102.607259080576,100.119644178462,100.499642045399,1685874.56862248,0.0,1.0
2016-10-06,130.49,130.73,129.2,129.7,1199181,102.239013724987,102.427053906564,101.22829774901,101.620048127296,1530542.23616553,0.0,1.0
2016-10-07,128.44,130.43,127.08,130.11,1961617,100.632837174016,102.192003679593,99.5672761450791,101.94128343749,2503656.80383555,0.0,1.0
2016-10-10,128.17,129.3936,127.81,129.36,974186,100.421291969742,101.379983495482,100.139231697376,101.353657870062,1243375.95315565,0.0,1.0
2016-10-11,127.86,131.04,127.48,130.52,2442512,100.178406735205,102.669939141101,99.8806764477076,102.262518747684,3117434.13074517,0.0,1.0
2016-10-12,127.77,128.4,127.36,127.96,1341040,100.107891667113,100.601497143753,99.7866563569191,100.256756810862,1711600.13408103,0.0,1.0
2016-10-13,126.13,126.47,124.75,126.47,1336606,98.8229504263364,99.0893406835706,97.741719382268,99.0893406835706,1705940.91810349,0.0,1.0
2016-10-14,125.76,128.43,125.76,126.4,1030723,98.533055146405,100.62500216645,98.533055146405,99.0344956306106,1315535.42399958,0.0,1.0
2016-10-17,125.8,126.28,125.5,126.03,871168,98.5643951766678,98.9404755398221,98.3293449496965,98.7446003506792,1111891.71509209,0.0,1.0
2016-10-18,127.05,127.6,125.96,126.6,1335815,99.543771122382,99.9746965384962,98.6897552977192,99.1911957819249,1704931.34664696,0.0,1.0
2016-10-19,128.3,128.74,126.37,127.02,1026064,100.523147068096,100.867887400987,99.0109906079135,99.5202660996848,1309589.03535742,0.0,1.0
2016-10-20,126.98,127.94,126.33,127.68,1543758,99.488926069422,100.24108679573,98.9796505776506,100.037376599022,1970333.77064715,0.0,1.0
2016-10-21,126.64,126.86,124.86,125.99,1375916,99.2225358121877,99.3949059786334,97.8279044654908,98.7132603204164,1756113.1734208,0.0,1.0
2016-10-24,126.69,128.09,125.6701,127.14,1149281,99.2617108500163,100.358611909216,98.4626184283892,99.6142861904734,1466853.72076655,0.0,1.0
2016-10-25,125.57,127.26,125.27,125.85,1314547,98.3841900026564,99.7083062812619,98.1491397756851,98.6035702144964,1677786.51006369,0.0,1.0
2016-10-26,126.52,127.47,125.06,125.17,837680,99.1285157213992,99.8728414401419,97.9846046168051,98.0707897000279,1069150.21201231,0.0,1.0
2016-10-27,126.26,127.04,125.51,126.83,1002702,98.9248055246906,99.5359361148162,98.3371799572622,99.3714009559363,1279771.57850871,0.0,1.0
2016-10-28,126.62,127.99,126.34,126.55,1194745,99.2068657970563,100.280261833559,98.9874855852163,99.1520207440963,1524880.46754208,0.0,1.0
2016-10-31,127.82,128.0,126.53,126.73,1926995,100.147066704942,100.288096841125,99.1363507289649,99.2930508802791,2459467.95052606,0.0,1.0
2016-11-01,122.29,126.035,121.58,123.33,3050336,95.8143075211026,98.7485178544621,95.258021983937,96.6291483079368,3893213.85386878,0.0,1.0
2016-11-02,121.72,122.95,121.35,121.79,1421838,95.367712089857,96.3314180204397,95.0778168099256,95.422557142817,1814724.47610921,0.0,1.0
2016-11-03,121.75,123.59,121.22,121.84,1827062,95.3912171125541,96.8328585046453,94.9759617115714,95.4617321806456,2331921.16877524,0.0,1.0
2016-11-04,124.31,125.56,121.43,121.92,1544782,97.3969790493766,98.3763549950907,95.1404968704513,95.5244122411712,1971640.72535193,0.0,1.0
2016-11-07,130.34,130.49,126.95,127.02,2893844,102.121488611501,102.239013724987,99.4654210467248,99.5202660996848,3693479.52216906,0.0,1.0
2016-11-08,130.86,131.52,129.08,129.7,1700320,102.528909004919,103.046019504256,101.134277658222,101.620048127296,2170157.44495365,0.0,1.0
2016-11-09,136.85,138.39,130.86,132.41,3178336,107.222078536781,108.4286697019,102.528909004919,103.743335177604,4056583.19196633,0.0,1.0
2016-11-10,137.81,141.65,137.19,137.66,3990534,107.974239263089,110.982882168323,107.488468794015,107.856714149603,5093210.14246771,0.0,1.0
2016-11-11,136.99,138.13,135.75,137.0,1903933,107.331768642701,108.224959505192,106.360227704552,107.339603650266,2430033.3905635,0.0,1.0
2016-11-14,134.74,139.29,133.16,138.67,4128552,105.568891940415,109.133820382814,104.330960745033,108.64804991374,5269365.68391733,0.0,1.0
2016-11-15,137.78,137.8,134.15,134.88,1961861,107.950734240392,107.966404255523,105.106626494038,105.678582046335,2503968.22663629,0.0,1.0
2016-11-16,136.87,137.44,135.75,137.44,1113009,107.237748551912,107.684343983158,106.360227704552,107.684343983158,1420558.93458315,0.0,1.0
2016-11-17,135.43,136.57,135.01,136.2,1083388,106.912595737935,107.812546702575,106.581034856225,107.520457354403,1372366.23830226,1.025,1.0
2016-11-18,135.03,136.41,134.6,135.32,1281410,106.59682346964,107.686237795257,106.257368281223,106.825758364154,1623207.77175204,0.0,1.0
2016-11-21,136.83,137.31,135.51,136.07,1017844,108.017798676967,108.396725398921,106.975750191594,107.417831367207,1289339.31468553,0.0,1.0
2016-11-22,139.35,139.57,137.2,137.81,1725910,110.007163967225,110.180838714787,108.30988802514,108.791440734289,2186271.78291457,0.0,1.0
2016-11-23,140.8,141.57,139.85,140.0,1512534,111.151838439794,111.759700056261,110.401879302593,110.520293903204,1915980.78978562,0.0,1.0
2016-11-25,141.29,141.5,140.55,140.61,482866,111.538659468455,111.70443990931,110.954480772109,111.001846612353,611663.592382468,0.0,1.0
2016-11-28,138.32,141.21,137.12,140.54,1693049,109.194050376365,111.475505014796,108.246733571481,110.946586465402,2144645.58163041,0.0,1.0
2016-11-29,138.22,138.85,136.64,137.7,1055988,109.115107309292,109.612448631856,107.867806849527,108.704603360508,1337657.6805838,0.0,1.0
2016-11-30,141.78,142.68,139.32,139.6,1967608,111.925480497116,112.635968100779,109.983481047103,110.204521634909,2492439.26406184,0.0,1.0
2016-12-01,142.63,146.48,139.82,140.75,2240994,112.596496567243,115.635804649581,110.378196382471,111.112366906257,2838747.06553693,0.0,1.0
2016-12-02,142.95,143.81,141.89,142.22,1028261,112.849114381878,113.528024758712,112.012317870897,112.27282999224,1302534.90029696,0.0,1.0
2016-12-05,142.86,144.96,142.22,143.99,1776969,112.778065621512,114.43587003006,112.27282999224,113.670122279445,2250950.0401608,0.0,1.0
2016-12-06,142.66,143.56,142.1,142.49,1451487,112.620179487365,113.330667091028,112.178098311752,112.485976273339,1838650.37653604,0.0,1.0
2016-12-07,146.46,147.1,142.19,142.84,2469629,115.620016036166,116.125251665438,112.249147072118,112.762277008097,3128367.17845515,0.0,1.0
2016-12-08,143.78,146.33,143.35,145.86,1946388,113.50434183859,115.51739004897,113.164886650173,115.146357633724,2465559.1328653,0.0,1.0
2016-12-09,142.25,144.045,141.77,144.0,1375052,112.296512912362,113.713540966336,111.917586190409,113.678016586152,1741827.43459408,0.0,1.0
2016-12-12,142.31,142.87,140.78,142.52,1297249,112.343878752607,112.785959928219,111.136049826379,112.509659193461,1643271.59823753,0.0,1.0
2016-12-13,142.63,143.17,141.54,142.41,1137680,112.596496567243,113.022789129441,111.736017136139,112.42282181968,1441139.85201212,0.0,1.0
2016-12-14,138.86,141.78,138.67,141.72,2446344,109.620342938563,111.925480497116,109.470351111123,111.878114656872,3098871.23807289,0.0,1.0
2016-12-15,138.84,140.11,138.12,138.8,1796973,109.604554325149,110.607131276985,109.036164242218,109.572977098319,2276289.82076663,0.0,1.0
2016-12-16,135.35,139.38,135.18,138.75,4913336,106.849441284276,110.030846887347,106.715238070251,109.533505564782,6223898.03453155,0.0,1.0
2016-12-19,137.41,138.11,135.55,135.73,2477222,108.475668465995,109.028269935511,107.007327418423,107.149424939156,3137985.50249734,0.0,1.0
2016-12-20,138.0,138.389,137.0,137.31,1200307,108.941432561729,109.248521092646,108.152001890992,108.396725398921,1520471.7076411,0.0,1.0
2016-12-21,138.7,139.28,137.54,138.0,1098009,109.494034031245,109.951903820273,108.57829445319,108.941432561729,1390887.18072568,0.0,1.0
2016-12-22,138.23,139.03,137.77,138.65,960581,109.123001615999,109.754546152589,108.75986350746,109.454562497709,1216802.22926101,0.0,1.0
2016-12-23,138.24,138.74,137.1,137.95,555863,109.130895922706,109.525611258075,108.230944958066,108.901961028193,704131.49704576,0.0,1.0
2016-12-27,138.08,138.98,137.511,138.23,697756,109.004587015388,109.715074619052,108.555400963739,109.123001615999,883872.423335717,0.0,1.0
2016-12-28,136.46,138.78,136.18,138.22,870670,107.725709328794,109.557188484904,107.504668740988,109.115107309292,1102908.75725283,0.0,1.0
2016-12-29,136.42,137.65,135.94,136.82,935986,107.694132101965,108.665131826971,107.315205380011,108.00990437026,1185646.8651338,0.0,1.0
2016-12-30,136.67,137.6,136.13,136.61,1203088,107.891489769649,108.625660293435,107.465197207451,107.844123929405,1523994.49957595,0.0,1.0
2017-01-03,139.79,139.81,137.9225,138.25,1638792,110.354513462349,110.370302075764,108.880251684747,109.138790229414,2075916.30366945,0.0,1.0
2017-01-04,139.63,140.8,139.09,139.88,1178368,110.228204555031,111.151838439794,109.801911992833,110.425562222715,1492680.79348835,0.0,1.0
2017-01-05,137.75,140.19,136.84,139.16,1387348,108.744074894045,110.670285730644,108.025692983674,109.857172139785,1757403.21655415,0.0,1.0
2017-01-06,138.72,139.89,137.01,138.26,923475,109.50982264466,110.433456529423,108.1598961977,109.146684536121,1169798.73500185,0.0,1.0
2017-01-09,137.42,139.81,137.23,139.81,925382,108.483562772702,110.370302075764,108.333570945262,110.370302075764,1172214.39994962,0.0,1.0
2017-01-10,139.56,140.06,137.7,138.36,1574871,110.172944408079,110.567659743448,108.704603360508,109.225627603195,1994945.29206649,0.0,1.0
2017-01-11,140.71,141.08,139.05,139.95,837541,111.080789679427,111.3728790276,109.770334766003,110.480822369667,1060943.07080558,0.0,1.0
2017-01-12,138.56,140.63,134.06,140.45,2600457,109.383513737342,111.017635225768,105.831075719025,110.875537705035,3294091.674411,0.0,1.0
2017-01-13,139.98,140.56,138.63,138.94,923325,110.504505289789,110.962375078817,109.438773884294,109.683497392222,1169608.72464937,0.0,1.0
2017-01-17,138.92,140.17,138.16,139.36,1191168,109.667708778808,110.654497117229,109.067741469047,110.015058273932,1508895.01023273,0.0,1.0
2017-01-18,139.9,139.93,138.48,138.93,819387,110.44135083613,110.465033756252,109.320359283683,109.675603085515,1037946.75121358,0.0,1.0
2017-01-19,140.97,141.95,140.37,141.0,1142711,111.286041653819,112.059683711141,110.812383251377,111.309724573941,1447512.79923408,0.0,1.0
2017-01-20,141.58,142.1274,140.64,141.34,906079,111.767594362969,112.19972871213,111.025529532476,111.578131001992,1147762.60105767,0.0,1.0
2017-01-23,141.47,141.74,140.18,141.19,794486,111.680756989187,111.893903270286,110.662391423936,111.459716401381,1006403.76596733,0.0,1.0
2017-01-24,145.01,145.47,141.9,142.04,1107299,114.475341563597,114.838479672136,112.020212177604,112.130732471508,1402655.15522219,0.0,1.0
2017-01-25,147.86,148.25,145.97,146.27,1477299,116.725218975198,117.033096936785,115.233195007505,115.470024208726,1871347.35798965,0.0,1.0
2017-01-26,147.45,150.35,146.68,148.25,1507226,116.401552400196,118.690901345333,115.793690783728,117.033096936785,1909256.95677943,0.0,1.0
2017-01-27,147.14,147.99,146.695,147.48,794935,116.156828892267,116.827844962394,115.805532243789,116.425235320318,1006972.53028906,0.0,1.0
2017-01-30,147.01,147.29,145.3299,146.85,1051445,116.054202905071,116.275243492878,114.727880435166,115.927893997753,1331902.90037523,0.0,1.0
2017-01-31,147.01,147.25,144.25,146.0,1981809,116.054202905071,116.243666266048,113.875374253837,115.256877927627,2510428.17749834,0.0,1.0
2017-02-01,147.32,149.97,146.71,147.91,1301224,116.298926413,118.390917690453,115.81737370385,116.764690508735,1648306.87257808,0.0,1.0
2017-02-02,146.33,147.87,145.85,146.66,871531,115.51739004897,116.733113281905,115.138463327016,115.777902170313,1103999.41667603,0.0,1.0
2017-02-03,146.86,147.44,146.13,146.93,947040,115.935788304461,116.393658093488,115.359503914823,115.991048451412,1199649.3613754,0.0,1.0
2017-02-06,146.38,146.98,145.67,146.39,1191050,115.556861582507,116.030519984949,114.996365806284,115.564755889214,1508745.53542213,0.0,1.0
2017-02-07,147.35,148.73,146.69,147.63,1510851,116.322609333122,117.412023658739,115.801585090435,116.543649920928,1913848.87363088,0.0,1.0
2017-02-08,145.68,147.2,144.8,146.71,2097653,115.004260112991,116.204194732511,114.309561122742,115.81737370385,2657171.90597777,0.0,1.0
2017-02-09,150.14,153.44,148.45,150.0,2815626,118.525120904479,121.130242117911,117.190983070933,118.414600610575,3566653.92461983,0.0,1.0
2017-02-10,150.56,151.03,149.68,150.5,1355290,118.856681786188,119.227714201435,118.16198279594,118.809315945944,1716794.20402356,0.0,1.0
2017-02-13,152.85,153.62,150.96,151.26,2200103,120.664478022176,121.272339638644,119.172454054483,119.409283255704,2786948.97671705,0.0,1.0
2017-02-14,151.96,152.55,150.755,152.12,1456880,119.96188472522,120.427648820955,119.010620766982,120.088193632538,1845481.88207531,0.0,1.0
2017-02-15,151.94,152.53,151.55,152.0,1641618,119.946096111806,120.411860207541,119.638218150218,119.99346195205,2079496.09871004,0.0,1.0
2017-02-16,152.18,152.36,151.25,152.0,1554811,120.135559472783,120.277656993515,119.401388948997,119.99346195205,1969534.57426238,0.0,1.0
2017-02-17,152.91,152.93,150.44,151.17,1263440,120.711843862421,120.727632475835,118.7619501057,119.338234495338,1600444.53152573,0.0,1.0
2017-02-21,154.51,154.67,152.85,152.97,1890113,121.9749329356,122.101241842918,120.664478022176,120.759209702665,2394273.58229573,0.0,1.0
2017-02-22,152.25,153.46,151.8,152.71,986738,120.99998605724,121.961627982555,120.64235063047,121.365568937938,1241577.50257039,1.025,1.0
2017-02-23,149.11,153.31,148.55,152.87,1253018,118.504485523777,121.842416173632,118.059428103796,121.49272820079,1576628.20233511,0.0,1.0
2017-02-24,149.94,149.94,147.925,148.5,869240,119.16412419982,119.16412419982,117.562712233282,118.019690834155,1093733.92768322,0.0,1.0
2017-02-27,149.91,150.7099,149.02,149.74,728755,119.140281838035,119.775998677754,118.432958438423,119.005175121255,916966.624256576,0.0,1.0
2017-02-28,148.49,149.89,148.12,149.6,1125351,118.011743380227,119.124386930178,117.717687584882,118.89391076626,1415989.33465124,0.0,1.0
2017-03-01,152.85,153.23,150.235,150.94,1071840,121.476833292933,121.778836542206,119.398574090702,119.958869592642,1348658.33722331,0.0,1.0
2017-03-02,150.84,152.62,150.62,152.62,1060651,119.87939505336,121.294041852584,119.704551066939,121.294041852584,1334579.61452664,0.0,1.0
2017-03-03,151.94,152.36,150.92,151.36,913299,120.753614985465,121.08740805045,119.942974684786,120.292662657628,1149171.80803824,0.0,1.0
2017-03-06,152.43,152.7,151.045,151.07,840428,121.143040227948,121.35762148401,120.042317858888,120.062186493709,1057480.80780332,0.0,1.0
2017-03-07,152.1,152.68,150.94,152.1,907458,120.880774248316,121.341726576153,119.958869592642,120.880774248316,1141822.28446409,0.0,1.0
2017-03-08,151.17,152.69,150.93,151.97,810497,120.141661032991,121.349674030082,119.950922138714,120.777457347249,1019819.68982729,0.0,1.0
2017-03-09,148.84,151.75,147.79,150.69,1830168,118.289904267715,120.602613360828,117.455421605251,119.760183244436,2302835.62072632,0.0,1.0
2017-03-10,151.5,151.63,149.5018,150.12,1017767,120.403927012623,120.50724391369,118.815866768685,119.307178370528,1280620.19508579,0.0,1.0
2017-03-13,152.8,152.92,151.51,151.78,1082488,121.437096023292,121.532465470431,120.411874466551,120.626455722613,1362056.33876715,0.0,1.0
2017-03-14,150.88,151.66,149.24,151.39,760694,119.911184869073,120.531086275474,118.607802424844,120.316505019412,957154.337565068,0.0,1.0
2017-03-15,154.35,155.28,151.4498,151.89,1014294,122.668951382167,123.408064597492,120.364030793903,120.713877715824,1276250.2421029,0.0,1.0
2017-03-16,153.99,155.4599,153.78,154.86,976833,122.382843040751,123.551039293661,122.215946508258,123.074271532507,1229114.39163014,0.0,1.0
2017-03-17,154.51,155.51,153.81,154.95,1779834,122.796110645019,123.590856037841,122.239788870043,123.145798617861,2239502.12995736,0.0,1.0
2017-03-20,154.29,155.22,153.92,154.51,945107,122.621266658598,123.360379873923,122.327210863253,122.796110645019,1189194.68868311,0.0,1.0
2017-03-21,150.71,155.185,150.36,154.7,1020218,119.776078152293,123.332563785174,119.497917264805,122.947112269655,1283704.2016395,0.0,1.0
2017-03-22,151.86,152.325,150.22,150.44,816060,120.690035354039,121.059591961701,119.38665290981,119.561496896231,1026819.41584047,0.0,1.0
2017-03-23,152.22,153.27,151.05,151.66,802734,120.976143695455,121.810626357919,120.046291585853,120.531086275474,1010051.78167694,0.0,1.0
2017-03-24,150.77,152.865,150.14,152.24,966699,119.823762875862,121.488754473826,119.323073278384,120.992038603312,1216363.13809471,0.0,1.0
2017-03-27,149.66,150.1,147.47,148.67,1215117,118.941595489829,119.291283462671,117.201103079548,118.154797550935,1528938.71543493,0.0,1.0
2017-03-28,151.69,152.18,149.13,149.67,1424683,120.554928637259,120.944353879742,118.520380431633,118.949542943757,1792628.19623294,0.0,1.0
2017-03-29,151.71,152.35,151.17,151.39,777579,120.570823545116,121.079460596522,120.141661032991,120.316505019412,978400.135467753,0.0,1.0
2017-03-30,151.96,152.34,151.02,151.67,659591,120.769509893321,121.071513142594,120.022449224068,120.539033729403,829940.010922767,0.0,1.0
2017-03-31,151.2,152.38,150.84,151.24,849395,120.165503394776,121.103302958307,119.87939505336,120.197293210489,1068763.66654145,0.0,1.0
2017-04-03,149.72,151.72,148.51,151.55,1022911,118.989280213399,120.578770999044,118.027638288083,120.443664282264,1287092.7082283,0.0,1.0
2017-04-04,150.11,150.39,148.83,149.72,987630,119.299230916599,119.52175962659,118.281956813786,118.989280213399,1242699.87460055,0.0,1.0
2017-04-05,149.82,153.03,149.36,151.38,1201447,119.068754752681,121.619887463641,118.703171871982,120.308557565484,1511738.23824631,0.0,1.0
2017-04-06,149.98,150.81,149.15,150.03,778583,119.195914015532,119.855552691575,118.53627533949,119.235651285174,979663.43313399,0.0,1.0
2017-04-07,149.44,151.04,149.4,149.62,671695,118.766751503408,120.038344131924,118.734961687695,118.909805674116,845170.045735567,0.0,1.0
2017-04-10,149.14,151.56,149.1,149.91,1234557,118.528327885561,120.451611736192,118.496538069849,119.140281838035,1553399.37941054,0.0,1.0
2017-04-11,150.48,150.64,146.53,149.1,1449415,119.593286711944,119.720445974795,116.454042410295,118.496538069849,1823747.59651302,0.0,1.0
2017-04-12,146.92,150.46,146.56,150.46,1536128,116.763993113495,119.577391804087,116.477884772079,119.577391804087,1932855.4954491,0.0,1.0
2017-04-13,144.57,148.51,144.54,147.5,1553738,114.896341440362,118.027638288083,114.872499078578,117.224945441332,1955013.53519244,0.0,1.0
2017-04-17,147.0,147.07,145.28,146.01,1098036,116.827572744921,116.883204922419,115.460610669266,116.040774806027,1381619.83688921,0.0,1.0
2017-04-18,145.07,146.32,144.03,145.23,1377341,115.293714136774,116.287145877802,114.467178928238,115.420873399625,1733059.43317051,0.0,1.0
2017-04-19,144.34,146.235,143.8301,145.92,1610957,114.713550000013,116.219592519412,114.308309324213,115.969247720673,2027010.17778609,0.0,1.0
2017-04-20,146.14,146.84,144.98,145.34,1118515,116.144091707094,116.70041348207,115.222187051419,115.508295392836,1407387.83779232,0.0,1.0
2017-04-21,145.56,146.995,144.46,146.14,1337945,115.683139379257,116.823599017957,114.808919447152,116.144091707094,1683488.84068166,0.0,1.0
2017-04-24,149.1,149.46,147.92,148.0,1500224,118.496538069849,118.782646411265,117.558738506318,117.622318137744,1887678.76297067,0.0,1.0
2017-04-25,152.11,153.65,150.26,150.26,1594338,120.888721702245,122.112629607191,119.418442725523,119.418442725523,2006099.07826907,0.0,1.0
2017-04-26,152.07,153.13,151.0,151.84,1082248,120.856931886532,121.699362002924,120.006554316211,120.674140446182,1361754.35526127,0.0,1.0
2017-04-27,151.06,152.58,150.22,152.46,1002118,120.054239039781,121.262252036871,119.38665290981,121.166882589732,1260929.61223834,0.0,1.0
2017-04-28,150.94,152.23,150.37,151.46,1096301,119.958869592642,120.984091149383,119.505864718733,120.37213719691,1379436.74779468,0.0,1.0
2017-05-01,151.33,152.47,149.85,151.81,1998501,120.268820295843,121.174830043661,119.092597114466,120.650298084398,2514643.07695095,0.0,1.0
2017-05-02,160.56,163.36,159.46,162.75,4153952,127.604320271595,129.829607371499,126.730100339491,129.344812681877,5226770.78409599,0.0,1.0
2017-05-03,158.63,160.18,157.4,159.45,1895567,126.070461663448,127.302317022323,125.092924830276,126.722152885562,2385124.86781177,0.0,1.0
2017-05-04,156.04,159.62,155.41,159.16,2151978,124.012071096037,126.857259602342,123.511381498559,126.491676721644,2707757.75416213,0.0,1.0
2017-05-05,155.48,156.62,154.81,156.31,1338826,123.567013676057,124.473023423874,123.034534262866,124.226652352099,1684597.37180113,0.0,1.0
2017-05-08,156.29,156.29,154.71,155.33,1919230,124.210757444243,124.210757444243,122.955059723583,123.447801867133,2414899.18322612,0.0,1.0
2017-05-09,157.75,158.11,156.25,156.51,1351909,125.371085717764,125.65719405918,124.17896762853,124.385601430664,1701059.24766497,0.0,1.0
2017-05-10,159.24,159.69,157.3,157.75,2158552,126.55525635307,126.91289177984,125.013450290994,125.371085717764,2716029.58569379,0.0,1.0
2017-05-11,158.85,159.81,156.43,158.58,2159954,126.245305649869,127.008261226979,124.322021799238,126.030724393807,2717793.67267393,0.0,1.0
2017-05-12,156.98,159.15,156.46,158.27,1564795,124.759131765291,126.483729267716,124.345864161023,125.784353322032,1968926.16696087,0.0,1.0
2017-05-15,156.6,158.37,156.29,157.95,1635075,124.457128516018,125.863827861314,124.210757444243,125.530034796329,2057357.00359699,0.0,1.0
2017-05-16,157.42,157.49,155.38,156.75,1224226,125.108819738133,125.16445191563,123.487539136774,124.576340324941,1540400.24774736,0.0,1.0
2017-05-17,153.31,155.27,153.24,154.6,1270934,122.657030201275,124.225145648372,122.601026078164,123.689106184313,1588550.53982853,1.025,1.0
2017-05-18,151.84,152.71,150.07,152.27,1369092,121.480943615952,122.176994860327,120.064839360155,121.824968943631,1711239.00664781,0.0,1.0
2017-05-19,154.9,155.81,152.39,152.83,1687662,123.929123854788,124.657177455226,121.920976011821,122.273001928516,2109422.1896244,0.0,1.0
2017-05-22,155.39,156.885,155.04,155.65,1304895,124.321152716562,125.517240774424,124.041132101009,124.529168030973,1630998.6645015,0.0,1.0
2017-05-23,155.3,155.99,154.82,155.56,1158563,124.24914741542,124.80118805751,123.865119142661,124.457162729831,1448097.1309882,0.0,1.0
2017-05-24,155.08,155.975,154.1,155.16,1195450,124.073134457072,124.789187173986,123.289076733523,124.137139169198,1494202.48639034,0.0,1.0
2017-05-25,155.86,156.67,155.265,155.71,1491303,124.697180400305,125.345228110585,124.221145353864,124.577171565068,1863991.50994301,0.0,1.0
2017-05-26,156.64,157.25,155.73,155.8,629950,125.321226343537,125.809262273501,124.593172743099,124.64917686621,787379.527626916,0.0,1.0
2017-05-30,157.34,157.97,156.06,156.24,1226948,125.881267574643,126.385304682639,124.857192180621,125.001202782905,1533572.08772568,0.0,1.0
2017-05-31,157.7,158.12,155.86,157.39,1422752,126.169288779212,126.505313517876,124.697180400305,125.921270519722,1778309.06848202,0.0,1.0
2017-06-01,160.63,161.63,157.75,158.53,1411712,128.513461360843,129.313520262423,126.209291724291,126.833337667524,1764510.08445947,0.0,1.0
2017-06-02,158.14,161.87,157.97,160.38,2052762,126.521314695908,129.505534398802,126.385304682639,128.313446635448,2565763.59058731,0.0,1.0
2017-06-05,156.1,158.1794,155.93,158.0,1498362,124.889194536684,126.55283701663,124.753184523415,126.409306449686,1872814.61032482,0.0,1.0
2017-06-06,157.16,157.92,155.01,155.78,1350894,125.737256972359,126.34530173756,124.017130333961,124.633175688178,1688493.18135413,0.0,1.0
2017-06-07,156.28,157.5,155.18,157.48,1403560,125.033205138968,126.009276998896,124.15314034723,125.993275820865,1754320.83466312,0.0,1.0
2017-06-08,158.37,159.12,155.8,156.34,1063403,126.705328243271,127.305372419456,124.64917686621,125.081208673063,1329155.88827216,0.0,1.0
2017-06-09,159.23,160.38,158.09,158.15,972249,127.39337889863,128.313446635448,126.481311750829,126.529315284923,1215221.77689617,0.0,1.0
2017-06-12,160.45,160.71,158.29,159.06,1197779,128.369450758558,128.577466072969,126.641323531145,127.257368885362,1497113.52205959,0.0,1.0
2017-06-13,160.39,160.87,159.17,160.46,993269,128.321447224463,128.705475497222,127.345375364535,128.377451347574,1241494.84248982,0.0,1.0
2017-06-14,159.49,161.09,158.4,161.09,977594,127.601394213041,128.88148845557,126.729330010319,128.88148845557,1221902.53501215,0.0,1.0
2017-06-15,161.7,162.315,158.0,158.01,1507468,129.369524385534,129.861560610005,126.409306449686,126.417307038702,1884196.27232746,0.0,1.0
2017-06-16,161.56,162.19,160.72,161.78,1282009,129.257516139312,129.761553247308,128.585466661985,129.43352909766,1602393.27063014,0.0,1.0
2017-06-19,164.1,164.23,161.75,162.13,1596603,131.289665749326,131.393673406532,129.409527330613,129.713549713213,1995606.81950586,0.0,1.0
2017-06-20,162.49,163.845,161.451,163.09,1388536,130.001570917782,131.085650729423,129.17030971904,130.48160625873,1735542.21727592,0.0,1.0
2017-06-21,159.19,163.62,158.54,163.62,1191380,127.361376542567,130.905637476568,126.84133825654,130.905637476568,1489115.36094,0.0,1.0
2017-06-22,158.96,160.15,158.76,160.13,716254,127.177362995204,128.129433088084,127.017351214887,128.113431910052,895251.585333576,0.0,1.0
2017-06-23,159.14,159.87,158.5,158.85,1538431,127.321373597488,127.905416595642,126.809335900477,127.08935651603,1922897.17289722,0.0,1.0
2017-06-26,158.9,160.32,158.07,159.16,846364,127.129359461109,128.265443101353,126.465310572797,127.33737477552,1057877.11170795,0.0,1.0
2017-06-27,158.2,160.04,157.78,159.04,1278693,126.569318230002,128.04142660891,126.233293491339,127.24136770733,1598248.57579149,0.0,1.0
2017-06-28,161.57,161.865,158.79,159.6,1028353,129.265516728328,129.501534104294,127.041352981935,127.689400692215,1285346.61381653,0.0,1.0
2017-06-29,160.12,162.24,159.2,161.81,907682,128.105431321037,129.801556192387,127.369377131583,129.457530864707,1134518.96879983,0.0,1.0
2017-06-30,162.22,163.275,160.13,160.72,975455,129.785555014355,130.629617155522,128.113431910052,128.585466661985,1219228.98185779,0.0,1.0
2017-07-03,163.36,163.89,161.3701,162.15,963859,130.697622162157,131.121653379994,129.105584953902,129.729550891245,1204735.04900222,0.0,1.0
2017-07-05,164.1,164.44,162.78,163.38,1162476,131.289665749326,131.561685775864,130.23358799924,130.713623340188,1452988.02088678,0.0,1.0
2017-07-06,164.21,165.95,163.22,163.98,1456239,131.3776722285,132.76977471725,130.585613915936,131.193658681137,1820164.73677576,0.0,1.0
2017-07-07,164.7,165.71,162.65,165.0,1013747,131.769701090274,132.57776058087,130.129580342035,132.009718760748,1267090.45796207,0.0,1.0
2017-07-10,165.08,166.3,164.23,164.45,991228,132.073723472875,133.049795332803,131.393673406532,131.569686364879,1238943.7803168,0.0,1.0
2017-07-11,164.77,165.2099,163.86,165.03,1006792,131.825705213385,132.17765112419,131.097651612947,132.033720527796,1258397.34800946,0.0,1.0
2017-07-12,165.32,166.84,165.19,165.97,907762,132.265737609254,133.481827139656,132.161729952049,132.785775895281,1134618.96143768,0.0,1.0
2017-07-13,165.17,166.21,164.645,165.88,1322835,132.145728774017,132.977790031661,131.725697850687,132.713770594139,1653422.01353814,0.0,1.0
2017-07-14,165.86,166.54,164.51,165.48,897655,132.697769416108,133.241809469182,131.617689898974,132.393747033507,1121986.14155399,0.0,1.0
2017-07-17,166.14,167.17,165.59,165.59,1046178,132.92178590855,133.745846577178,132.481753512681,132.481753512681,1307626.22343626,0.0,1.0
2017-07-18,164.82,166.13,163.7584,165.63,876516,131.865708158464,132.913785319534,131.016365628546,132.513755868744,1095564.33691155,0.0,1.0
2017-07-19,164.64,165.05,164.04,164.83,1260396,131.72169755618,132.049721705827,131.241662215231,131.87370874748,1575379.00960846,0.0,1.0
2017-07-20,164.43,165.59,163.85,164.92,1329704,131.553685186848,132.481753512681,131.089651023931,131.945714048622,1662007.63140506,0.0,1.0
2017-07-21,165.22,165.41,163.39,163.85,1178023,132.185731719096,132.337742910396,130.721623929204,131.089651023931,1472420.34014389,0.0,1.0
2017-07-24,166.47,166.91,164.945,165.36,1313517,133.185805346072,133.537831262767,131.965715521162,132.297739965317,1641775.37104519,0.0,1.0
2017-07-25,167.7,170.68,167.01,168.35,1572084,134.169877795015,136.554053321725,133.617837152925,134.689916081042,1964960.32591449,0.0,1.0
2017-07-26,165.97,168.38,165.84,168.38,1066537,132.785775895281,134.71391784809,132.681768238076,134.71391784809,1333073.09985972,0.0,1.0
2017-07-27,165.78,167.34,165.34,166.27,1210656,132.633764703981,133.881856590446,132.281738787286,133.025793565755,1513208.58702864,0.0,1.0
2017-07-28,167.22,167.53,165.18,165.56,854397,133.785849522257,134.033867781747,132.153729363033,132.457751745633,1067917.62245552,0.0,1.0
2017-07-31,167.9,169.74,167.47,168.11,1730671,134.329889575331,135.801997954239,133.985864247652,134.497901944663,2163179.4816376,0.0,1.0
2017-08-01,157.48,161.09,154.0,159.88,1523470,125.993275820865,128.88148845557,123.209070843365,127.913417184657,1904197.29971231,0.0,1.0
2017-08-02,157.78,158.83,156.42,157.68,2106359,126.233293491339,127.073355337998,125.14521338519,126.153287601181,2632754.90821922,0.0,1.0
2017-08-03,157.74,158.77,156.15,158.36,1476177,126.201291135276,127.025351803903,124.929197481763,126.697327654255,1845085.40194255,0.0,1.0
2017-08-04,160.16,160.59,157.7995,158.27,1523470,128.1374336771,128.481459004779,126.24889463992,126.625322353113,1904197.29971232,0.0,1.0
2017-08-07,160.03,160.72,159.1,159.35,968566,128.033426019894,128.585466661985,127.289371241425,127.48938596682,1210618.3658314,0.0,1.0
2017-08-08,159.82,161.05,159.33,159.73,1294350,127.865413650563,128.849486099506,127.473384788788,127.79340834942,1617818.38492562,0.0,1.0
2017-08-09,159.4,160.34,158.56,159.32,1126797,127.529388911899,128.281444279384,126.857339434571,127.465384199772,1408392.55431609,0.0,1.0
2017-08-10,155.83,158.76,155.55,158.31,1726789,124.673178633257,127.017351214887,124.449162140815,126.657324709176,2158327.33888619,0.0,1.0
2017-08-11,155.65,155.9,154.665,155.1,1554771,124.529168030973,124.729182756368,123.741110012916,124.089135635104,1943320.66917696,0.0,1.0
2017-08-14,156.24,157.23,155.75,157.21,1671539,125.001202782905,125.79326109547,124.609173921131,125.777259917438,2089269.92337482,0.0,1.0
2017-08-15,155.59,156.7,155.22,156.47,1305987,124.481164496878,125.369229877632,124.185142703293,125.185216330269,1632363.56400808,0.0,1.0
2017-08-16,154.38,155.5,154.11,155.25,1181219,124.377156839672,125.279491440401,124.159629748425,125.078077467024,1466158.20664775,1.08,1.0
2017-08-17,151.28,154.43,151.2,154.05,2143448,121.8796235698,124.417439634348,121.815171098319,124.111290394815,2660500.61480783,0.0,1.0
2017-08-18,150.79,152.64,150.2479,151.06,1413319,121.484852181981,122.97531558497,121.048106122111,121.702379273228,1754246.46103829,0.0,1.0
2017-08-21,152.06,152.5,150.63,151.0,1125693,122.508035166735,122.862523759879,121.35594723902,121.654039919617,1397237.96359179,0.0,1.0
2017-08-22,153.1,153.71,152.52,152.52,1219320,123.345917295983,123.837367391023,122.878636877749,122.878636877749,1513450.10919206,0.0,1.0
2017-08-23,152.38,153.27,151.79,152.48,955986,122.765845052658,123.482878797879,122.290508075488,122.846410642008,1186593.44231709,0.0,1.0
2017-08-24,151.8,152.769,150.89,152.51,1072926,122.298564634423,123.079245195232,121.565417771332,122.870580318814,1331742.2595012,0.0,1.0
2017-08-25,152.1,153.03,151.74,152.29,808799,122.540261402476,123.289521383437,122.250225280813,122.693336022242,1003901.30143393,0.0,1.0
2017-08-28,152.71,153.11,152.51,152.91,699929,123.031711497515,123.353973854918,122.870580318814,123.192842676217,868769.167631704,0.0,1.0
2017-08-29,154.84,155.03,152.0,152.0,1550655,124.747758550686,124.900833170452,122.459695813125,122.459695813125,1924711.29733721,0.0,1.0
2017-08-30,157.79,157.98,154.4824,155.0,1580076,127.124443436533,127.277518056299,124.459656003168,124.876663493647,1961229.36942865,0.0,1.0
2017-08-31,159.38,159.99,157.8984,158.24,1400906,128.405436307209,128.896886402249,127.211776535389,127.486988588611,1738839.13875588,0.0,1.0
2017-09-01,159.36,160.42,159.2,159.27,756299,128.389323189339,129.243318436457,128.260418246378,128.316814158924,938737.004339999,0.0,1.0
2017-09-05,159.07,160.6,158.42,159.41,1429587,128.155682980222,129.388336497288,127.632006649442,128.429605984015,1774438.70456447,0.0,1.0
2017-09-06,159.48,160.37,159.07,159.82,1354456,128.48600189656,129.203035641782,128.155682980222,128.759924900353,1681184.25113657,0.0,1.0
2017-09-07,161.85,162.1,159.2,160.08,1284386,130.395406364173,130.59682033755,128.260418246378,128.969395432665,1594211.63594852,0.0,1.0
2017-09-08,162.82,164.24,160.98,161.34,1007264,131.176892580875,132.320923949655,129.694485736821,129.984521858484,1250240.96281963,0.0,1.0
2017-09-11,164.67,164.97,161.57,161.58,1164660,132.667355983864,132.909052751916,130.169822713991,130.177879272926,1445604.76673196,0.0,1.0
2017-09-12,165.51,166.079,164.67,165.0,855101,133.34410693441,133.802525137816,132.667355983864,132.933222428721,1061372.48779667,0.0,1.0
2017-09-13,166.51,166.76,164.71,164.71,855696,134.149762827917,134.351176801294,132.699582219604,132.699582219604,1062111.01649707,0.0,1.0
2017-09-14,166.68,167.42,165.8,166.16,965719,134.286724329813,134.882909691009,133.577747143527,133.86778326519,1198674.28238596,0.0,1.0
2017-09-15,165.23,165.71,163.764,164.09,2309830,133.118523284228,133.505238113111,131.937431744346,132.200075565629,2867018.06393325,0.0,1.0
2017-09-18,166.94,168.38,165.31,165.83,1398579,134.496194862125,135.656339348776,133.182975755708,133.601916820332,1735950.80886373,0.0,1.0
2017-09-19,167.5,167.82,166.83,167.44,1108527,134.94736216249,135.205172048412,134.40757271384,134.899022808879,1375931.10027912,0.0,1.0
2017-09-20,167.22,168.5,166.5501,167.35,875992,134.721778512307,135.753018055997,134.182069629247,134.826513778463,1087302.91314124,0.0,1.0
2017-09-21,166.48,167.03,165.87,166.63,985596,134.125593151112,134.568703892541,133.634143056073,134.246441535138,1223346.10587808,0.0,1.0
2017-09-22,167.98,168.66,166.7,166.89,922936,135.334076991373,135.881922998958,134.302837447684,134.45591206745,1145570.96576558,0.0,1.0
2017-09-25,167.78,168.4,165.785,168.08,983665,135.172945812672,135.672452466646,133.565662305124,135.414642580724,1220949.30096972,0.0,1.0
2017-09-26,167.8,169.28,167.65,168.2,774206,135.189058930542,136.381429652933,135.068210546516,135.511321287945,960963.615160208,0.0,1.0
2017-09-27,168.35,169.01,167.01,168.69,763007,135.632169671971,136.163902561686,134.552590774671,135.906092675763,947063.139671541,0.0,1.0
2017-09-28,168.33,168.9,167.7052,167.82,731941,135.616056554101,136.0752804134,135.112682751837,135.205172048412,908503.252937819,0.0,1.0
2017-09-29,168.03,169.3,167.81,168.27,753586,135.374359786049,136.397542770803,135.197115489477,135.56771720049,935369.561711119,0.0,1.0
2017-10-02,169.33,169.36,167.4,168.45,953129,136.421712447608,136.445882124413,134.866796573139,135.712735261322,1183047.26333048,0.0,1.0
2017-10-03,170.82,170.87,169.35,169.37,1027557,137.622139728934,137.66242252361,136.437825565478,136.453938683348,1275429.13578967,0.0,1.0
2017-10-04,171.75,172.72,170.83,171.0,1166075,138.371399709896,139.152885926598,137.630196287869,137.767157789765,1447361.09969174,0.0,1.0
2017-10-05,171.71,172.1587,170.801,171.46,740639,138.339173474156,138.700671273573,137.606832266957,138.137759500779,919299.425435402,0.0,1.0
2017-10-06,172.11,172.51,170.92,171.62,902954,138.661435831559,138.983698188962,137.702705318285,138.26666444374,1120768.81367927,0.0,1.0
2017-10-09,171.74,172.74,171.37,172.52,687800,138.363343150961,139.168999044468,138.065250470363,138.991754747897,853714.353165943,0.0,1.0
2017-10-10,172.96,173.15,171.37,172.8,819229,139.34624334104,139.499317960806,138.065250470363,139.217338398079,1016847.27512327,0.0,1.0
2017-10-11,172.33,172.96,171.7,172.96,657227,138.83868012813,139.34624334104,138.331116915221,139.34624334104,815766.390212554,0.0,1.0
2017-10-12,171.91,172.76,170.95,171.0,619254,138.500304652857,139.185112162338,137.72687499509,137.767157789765,768633.364430683,0.0,1.0
2017-10-13,172.62,174.17,172.3845,172.85,709777,139.072320337247,140.321086972184,138.882588374326,139.257621192754,880992.748541822,0.0,1.0
2017-10-16,174.13,174.36,172.59,173.41,966553,140.288860736444,140.47416159195,139.048150660442,139.708788493118,1199709.46379122,0.0,1.0
2017-10-17,174.72,175.32,173.89,174.1,682304,140.764197713613,141.247591249717,140.095503322002,140.264691059638,846892.582178737,0.0,1.0
2017-10-18,175.02,175.71,173.76,174.72,797141,141.005894481665,141.561797048185,139.990768055846,140.764197713613,989431.103804964,0.0,1.0
2017-10-19,175.31,175.43,173.55,175.1,947458,141.239534690782,141.336213398003,139.821580318209,141.070346953146,1176008.27801963,0.0,1.0
2017-10-20,177.1,177.3,175.64,176.23,668924,142.681658740161,142.842789918862,141.50540113564,141.980738112809,830284.995605079,0.0,1.0
2017-10-23,177.23,178.8067,176.88,177.5,1075538,142.786394006317,144.05667165361,142.504414443589,143.003921097564,1334984.3384347,0.0,1.0
2017-10-24,178.4,180.32,177.45,178.9,1445526,143.72901140172,145.275870717254,142.963638302888,144.131839348474,1794222.58516219,0.0,1.0
2017-10-25,177.01,178.34,175.74,177.97,870808,142.609149709745,143.68067204811,141.585966724991,143.382579367512,1080868.40426247,0.0,1.0
2017-10-26,178.64,179.265,176.85,177.4,782322,143.922368816162,144.425903749604,142.480244766784,142.923355508213,971037.394878579,0.0,1.0
2017-10-27,179.5,179.53,177.39,178.23,1001869,144.615232884578,144.639402561384,142.915298949278,143.592049899824,1243544.55552779,0.0,1.0
2017-10-30,180.35,180.856,178.52,178.82,1699750,145.30004039406,145.707702276174,143.825690108941,144.067386876993,2109771.69496047,0.0,1.0
2017-10-31,176.88,177.95,172.1102,176.56,2861821,142.504414443589,143.366466249642,138.661596962737,142.246604557667,3552162.93092718,0.0,1.0
2017-11-01,172.83,181.7901,172.57,179.26,2128564,139.241508074884,146.4602654463,139.032037542572,144.421875470137,2642026.22627553,0.0,1.0
2017-11-02,173.29,173.305,171.04,173.01,2836582,139.612109785897,139.6241946243,137.799384025506,139.386526135715,3520835.66055854,0.0,1.0
2017-11-03,173.07,174.649,172.74,173.78,1463467,139.434865489326,140.706996145174,139.168999044468,140.006881173716,1816491.39762242,0.0,1.0
2017-11-06,172.59,173.6499,172.57,173.25,844516,139.048150660442,139.902065341971,139.032037542572,139.579883550157,1048234.12427783,0.0,1.0
2017-11-07,171.86,173.22,171.555,172.6,1087307,138.460021858182,139.555713873352,138.214296810662,139.056207219377,1349592.31200611,0.0,1.0
2017-11-08,171.38,172.0725,170.54,171.86,1213537,138.073307029298,138.631223735552,137.396556078752,138.460021858182,1506272.10671407,0.0,1.0
2017-11-09,167.96,170.735,166.51,170.55,1852448,135.317963873503,137.553658977986,134.149762827917,137.404612637687,2299304.22520143,0.0,1.0
2017-11-10,168.95,169.08,166.8,167.29,1265872,136.115563208075,136.220298474231,134.383403037034,134.778174424853,1571231.60173143,0.0,1.0
2017-11-13,169.2,169.9084,168.1183,168.75,1594776,136.316977181452,136.887703816413,135.445499201445,135.954432029374,1979475.37261496,0.0,1.0
2017-11-14,169.12,170.4,168.67,168.83,1430963,136.252524709972,137.283764253661,135.889979557893,136.018884500854,1776146.62976068,0.0,1.0
2017-11-15,166.84,168.8,166.15,168.63,1741015,134.415629272775,135.994714824049,133.859726706255,135.857753322153,2160990.8324763,0.0,1.0
2017-11-16,167.13,168.69,165.76,167.43,2264224,135.51937784688,136.784322676899,134.40849681026,135.762636468037,2792366.39905156,1.08,1.0
2017-11-17,159.41,163.96,158.75,163.0,3518103,129.259522662425,132.948945083315,128.724353695879,132.170517495611,4338719.40479498,0.0,1.0
2017-11-20,159.8,161.62,159.17,160.47,2482090,129.57575886993,131.051527838286,129.064915765499,130.119036457182,3061050.81273845,0.0,1.0
2017-11-21,160.64,161.66,160.06,161.2,1521774,130.256883009171,131.083962321107,129.786583008267,130.710965768665,1876735.95216299,0.0,1.0
2017-11-22,163.39,163.95,161.13,161.45,1802995,132.486753703116,132.94083646261,130.654205423729,130.913681286297,2223553.25959709,0.0,1.0
2017-11-24,160.66,163.8525,160.07,163.46,942424,130.273100250582,132.861777410733,129.794691628972,132.543514048052,1162249.4555573,0.0,1.0
2017-11-27,161.16,162.1,160.65,160.66,1099944,130.678531285844,131.440741632138,130.264991629876,130.273100250582,1356511.84089488,0.0,1.0
2017-11-28,164.52,164.98,161.78,162.53,1470354,133.403027842809,133.776024395251,131.18126576957,131.789412322464,1813321.96121544,0.0,1.0
2017-11-29,164.52,165.22,163.02,164.5,1362622,133.403027842809,133.970631292177,132.186734737021,133.386810601399,1680460.89406721,0.0,1.0
2017-11-30,167.4,167.75,165.0,165.03,1913019,135.738310605922,136.022112330605,133.792241636661,133.816567498777,2359240.94804543,0.0,1.0
2017-12-01,165.01,167.09,161.25,166.73,1912263,133.800350257366,135.486943364059,130.751508872192,135.19503301867,2358308.60698833,0.0,1.0
2017-12-04,164.96,168.45,164.96,166.16,1584971,133.75980715384,136.589715779973,133.75980715384,134.73284163847,1954673.9915623,0.0,1.0
2017-12-05,164.84,166.22,164.31,164.65,1110248,133.662503705377,134.781493362702,133.232746807999,133.508439911977,1369219.30419172,0.0,1.0
2017-12-06,165.38,166.38,164.08,164.92,1327183,134.100369223461,134.911231293986,133.046248531778,133.727372671019,1636755.55713235,0.0,1.0
2017-12-07,169.3,169.82,166.0,166.09,1883124,137.27894853992,137.700596816593,134.603103707186,134.676081293534,2322372.77886267,0.0,1.0
2017-12-08,170.88,170.88,169.1,169.38,1062052,138.560110611349,138.560110611349,137.116776125815,137.343817505562,1309781.3285459,0.0,1.0
2017-12-11,170.77,171.56,170.05,170.95,1118714,138.470915783592,139.111496819307,137.887095092813,138.616870956286,1379660.04412486,0.0,1.0
2017-12-12,169.22,171.02,168.94,170.91,1854177,137.214079574278,138.673631301223,136.98703819453,138.584436473465,2286673.7357674,0.0,1.0
2017-12-13,169.58,170.88,168.21,169.0,1182594,137.505989919667,138.560110611349,136.395108883047,137.035689918762,1458440.39693951,0.0,1.0
2017-12-14,168.55,170.5,168.1,170.15,1132978,136.670801987026,138.25198302455,136.305914055289,137.968181299866,1397251.1986732,0.0,1.0
2017-12-15,169.63,171.0,169.01,169.65,1465265,137.546533023193,138.657414059812,137.043798539467,137.562750264603,1807045.92465511,0.0,1.0
2017-12-18,172.04,173.46,170.49,170.93,1182733,139.500710613159,140.652134753304,138.243874403845,138.600653714876,1458611.81943546,0.0,1.0
2017-12-19,174.0,174.38,172.34,173.24,1162513,141.090000271388,141.398127858188,139.743969234316,140.473745097789,1433675.395924,0.0,1.0
2017-12-20,175.15,175.66,173.41,174.99,1001600,142.022491652492,142.43603130846,140.611591649778,141.892753721208,1235228.57512775,0.0,1.0
2017-12-21,174.66,175.14,172.56,174.99,1063126,141.625169237935,142.014383031787,139.922358889832,141.892753721208,1311105.84480956,0.0,1.0
2017-12-22,175.76,176.17,174.37,175.12,504352,142.517117515512,142.849570964428,141.390019237482,141.998165790376,621994.81062583,0.0,1.0
2017-12-26,176.14,176.63,175.65,175.95,383426,142.825245102312,143.222567516869,142.427922687755,142.671181308912,472862.172171457,0.0,1.0
2017-12-27,176.24,177.31,175.63,176.5,648265,142.906331309365,143.773953724827,142.411705446344,143.117155447701,799476.290190881,0.0,1.0
2017-12-28,177.2,177.29,175.69,176.24,678180,143.684758897069,143.757736483416,142.460357170576,142.906331309365,836369.124480964,0.0,1.0
2017-12-29,176.64,177.92,176.5,177.73,551873,143.230676137575,144.268579587847,143.117155447701,144.114515794447,680600.338899234,0.0,1.0
2018-01-02,177.06,178.22,176.3,177.51,1039410,143.571238207195,144.511838209005,142.954983033596,143.936126138932,1281857.96053667,0.0,1.0
2018-01-03,179.01,179.2,176.87,177.34,932586,145.152419244719,145.306483038119,143.417174413795,143.798279586942,1150116.68926127,0.0,1.0
2018-01-04,181.75,181.85,179.23,179.62,1407514,147.374181317959,147.455267525011,145.330808900235,145.64704510774,1735824.19398198,0.0,1.0
2018-01-05,181.46,182.3,180.11,182.02,1068192,147.139031317506,147.820155456747,146.044367522297,147.593114077,1317353.51649646,0.0,1.0
2018-01-08,182.12,182.38,180.26,181.13,1435013,147.674200284053,147.885024422389,146.165996832876,146.871446834233,1769737.4833065,0.0,1.0
2018-01-09,181.96,183.34,181.66,182.48,1568694,147.544462352769,148.663452010094,147.301203731611,147.966110629442,1934600.2939611,0.0,1.0
2018-01-10,180.56,182.18,180.07,181.86,910783,146.409255454034,147.722852008284,146.011933039476,147.463376145716,1123228.02250456,0.0,1.0
2018-01-11,183.9,184.51,180.65,181.24,1216913,149.117534769588,149.612160632608,146.482233040381,146.960641661991,1500764.48786385,0.0,1.0
2018-01-12,184.18,185.1,183.5,183.89,1469180,149.344576149335,150.090569254218,148.793189941378,149.109426148882,1811874.11941512,0.0,1.0
2018-01-16,182.55,184.91,181.39,184.81,1449232,148.022870974379,149.936505460818,147.082270972569,149.855419253766,1787273.14136335,0.0,1.0
2018-01-17,183.69,184.34,182.4,182.74,996019,148.947253734777,149.474314080619,147.9012416638,148.176934767779,1228345.77692708,0.0,1.0
2018-01-18,183.72,185.28,183.3,183.37,788411,148.971579596893,150.236524426913,148.631017527273,148.687777872209,972312.096790178,0.0,1.0
2018-01-19,189.08,189.57,186.67,187.16,1807437,153.317800294908,153.715122709466,151.363622704943,151.7609451195,2229031.37993528,0.0,1.0
2018-01-22,189.58,189.6,187.6,188.8,1175707,153.723231330171,153.739448571581,152.117724430531,153.090758915161,1449946.96723015,0.0,1.0
2018-01-23,188.43,190.34,188.02,189.99,992629,152.790739949067,154.33948650377,152.458286500152,154.055684779086,1224165.0412345,0.0,1.0
2018-01-24,188.35,191.02,188.06,189.22,1341818,152.725870983425,154.890872711727,152.490720982973,153.431320984782,1654804.24942169,0.0,1.0
2018-01-25,189.4,189.98,186.65,189.98,1371535,153.577276157476,154.047576158381,151.347405463532,154.047576158381,1691452.8991492,0.0,1.0
2018-01-26,192.5,192.53,189.11,190.28,1043840,156.090948576105,156.11527443822,153.342126157024,154.290834779539,1287321.28181045,0.0,1.0
2018-01-29,190.81,194.18,190.07,192.05,1213686,154.720591676917,157.453196854587,154.120553744728,155.726060644368,1496784.77279602,0.0,1.0
2018-01-30,187.25,189.24,185.46,189.22,1422025,151.833922705847,153.447538226192,150.382479599607,153.431320984782,1753719.96260587,0.0,1.0
2018-01-31,188.0,191.21,187.32,188.9,1461669,152.442069258741,155.044936505127,151.890683050784,153.171845122214,1802611.13835703,0.0,1.0
2018-02-01,189.17,190.25,185.94,187.67,926514,153.390777881256,154.266508917423,150.771693393459,152.174484775468,1142628.36267562,0.0,1.0
2018-02-02,184.31,189.0,184.02,188.29,1534542,149.449988218503,153.252931329266,149.214838218051,152.677219259193,1892482.15668299,0.0,1.0
2018-02-05,179.01,187.36,179.01,183.24,2158359,145.152419244719,151.923117533605,145.152419244719,148.582365803041,2661807.81967268,0.0,1.0
2018-02-06,174.83,180.87,169.24,173.6,3474175,141.763015789924,146.660622695896,137.230296815688,140.765655443178,4284544.96305355,0.0,1.0
2018-02-07,172.74,179.67,172.57,175.9,2542172,140.068314062526,145.687588211266,139.930467510537,142.630638205386,3135147.26167099,0.0,1.0
2018-02-08,165.73,173.5,165.7,172.85,2390342,134.384170948145,140.684569236125,134.359845086029,140.157508890284,2947902.09936901,0.0,1.0
2018-02-09,164.05,168.88,159.36,168.88,2801999,133.021922669662,136.938386470299,129.218979558899,136.938386470299,3455580.3037933,0.0,1.0
2018-02-12,165.77,167.6,164.49,165.53,1899184,134.416605430966,135.900483020027,133.378701980693,134.221998534039,2342178.86004933,0.0,1.0
2018-02-13,165.63,166.03,164.1,165.46,1167267,134.303084741092,134.627429569302,133.062465773188,134.165238189103,1439538.29193654,0.0,1.0
2018-02-14,166.0,166.83,163.1,164.23,1932983,134.603103707186,135.276119225722,132.251603702663,133.167877842357,2383861.65818307,0.0,1.0
2018-02-15,165.02,167.98,163.34,167.55,1878835,133.808458878072,136.208610606826,132.446210599589,135.8599399165,2317083.34659558,0.0,1.0
2018-02-16,165.6,167.56,164.39,164.93,1421066,134.278758878976,135.868048537206,133.297615773641,133.735481291724,1752537.27070935,0.0,1.0
2018-02-20,166.82,167.83,165.27,166.34,1498865,135.268010605017,136.086981296248,134.011174395703,134.878796811165,1848483.3049709,0.0,1.0
2018-02-21,166.28,169.21,166.24,167.51,1601683,134.830145086933,137.205970953572,134.797710604112,135.827505433679,1975284.15524794,0.0,1.0
2018-02-22,167.02,168.72,166.04,166.22,1150713,136.305914055289,137.693293135004,135.506130821101,135.653029782482,1410005.47622638,1.08,1.0
2018-02-23,169.53,169.79,167.55,168.45,1767864,138.354338461221,138.566525849884,136.738449886024,137.472944692932,2166220.3531406,0.0,1.0
2018-02-26,171.64,172.12,169.23,170.48,1386378,140.07632073075,140.468051294434,138.109506858919,139.12963853518,1698773.34497809,0.0,1.0
2018-02-27,170.06,173.32,170.04,171.72,1528792,138.786874291956,141.447377703645,138.770552185136,140.141609158031,1873277.77822192,0.0,1.0
2018-02-28,168.17,172.01,167.6,171.08,1744026,137.244435197449,140.378279706923,136.779255153074,139.619301739785,2137010.888624,0.0,1.0
2018-03-01,160.89,168.4,160.18,168.0,2848120,131.303188314905,137.432139425881,130.723753522789,137.105697289478,3489892.61175452,0.0,1.0
2018-03-02,158.94,160.14,154.58,159.94,3081048,129.711782899938,130.691109309149,126.15356361314,130.527888240947,3775306.74678772,0.0,1.0
2018-03-05,160.94,161.14,157.4,158.0,1937213,131.343993581956,131.507214650158,128.454980674785,128.94464387939,2373729.10414406,0.0,1.0
2018-03-06,160.65,163.86,160.53,162.4,1609812,131.107323033063,133.727021177702,131.009390392142,132.535507379829,1972554.17788358,0.0,1.0
2018-03-07,159.25,160.66,157.13,158.34,2416740,129.964775555651,131.115484086473,128.234632232712,129.222119695333,2961308.88815485,0.0,1.0
2018-03-08,159.2,160.6,157.99,159.46,1794723,129.9239702886,131.066517766013,128.93648282598,130.136157677263,2199131.54566729,0.0,1.0
2018-03-09,162.37,163.52,159.83,160.51,1580291,132.511024219598,133.449545361759,130.438116653436,130.993068285322,1936381.15153932,0.0,1.0
2018-03-12,160.06,162.7,159.08,162.36,1694388,130.625820881868,132.780338982131,129.826037647679,132.502863166188,2076187.85818207,0.0,1.0
2018-03-13,160.35,162.98,159.92,161.0,1766167,130.862491430761,133.008848477614,130.511566134127,131.392959902416,2164140.96471519,0.0,1.0
2018-03-14,159.61,161.6,159.09,161.22,1184688,130.258573478414,131.882623107022,129.83419870109,131.572503077438,1451636.1313548,0.0,1.0
2018-03-15,160.16,160.97,159.15,159.93,1088052,130.707431415969,131.368476742186,129.88316502155,130.519727187537,1333224.94698423,0.0,1.0
2018-03-16,162.57,163.73,159.74,160.21,4118653,132.6742452878,133.62092748337,130.364667172745,130.748236683019,5046717.36973182,0.0,1.0
2018-03-19,159.61,163.22,158.45,162.85,2280014,130.258573478414,133.204713759456,129.311891282844,132.902754783283,2793774.14339876,0.0,1.0
2018-03-20,161.0,162.48,159.76,160.26,1185539,131.392959902416,132.600795807109,130.380989279565,130.78904195007,1452678.88889753,0.0,1.0
2018-03-21,161.48,163.07,160.25,160.93,1153571,131.784690466101,133.082297958305,130.78088089666,131.335832528546,1413507.47511841,0.0,1.0
2018-03-22,157.55,160.28,157.53,159.74,2009518,128.577396475936,130.80536405689,128.561074369116,130.364667172745,2462326.73531583,0.0,1.0
2018-03-23,155.42,159.19,155.27,158.17,1456939,126.839092099587,129.91580923519,126.716676298436,129.083381787361,1785233.99711986,0.0,1.0
2018-03-26,160.72,161.12,156.95,159.13,1524080,131.164450406934,131.490892543337,128.087733271331,129.86684291473,1867504.0137785,0.0,1.0
2018-03-27,158.75,162.23,158.36,161.13,1676214,129.556722885147,132.396769471857,129.238441802153,131.499053596747,2053918.67418489,0.0,1.0
2018-03-28,159.67,161.66,158.45,158.45,1554559,130.307539798875,131.931589427482,129.311891282844,129.311891282844,1904850.90819083,0.0,1.0
2018-03-29,162.09,163.71,160.77,160.77,1495691,132.282514724116,133.60460537655,131.205255673984,131.205255673984,1832718.06327252,0.0,1.0
2018-04-02,158.73,162.0,156.0,161.51,1300829,129.540400778326,132.209065243425,127.312433197372,131.809173626331,1593947.41663133,0.0,1.0
2018-04-03,160.1,160.63,157.55,159.48,1475240,130.658465095508,131.091000926243,128.577396475936,130.152479784083,1807658.79828264,0.0,1.0
2018-04-04,160.95,161.29,155.58,155.58,1476691,131.352154635366,131.629630451309,126.969668954149,126.969668954149,1809436.75503293,0.0,1.0
2018-04-05,162.42,163.64,161.52,162.15,1910001,132.551829486649,133.54747800268,131.817334679741,132.331481044576,2340385.36941692,0.0,1.0
2018-04-06,157.9,161.95,156.2,161.31,1397945,128.863033345289,132.168259976375,127.475654265574,131.645952558129,1712946.76036795,0.0,1.0
2018-04-09,156.5,159.61,156.28,158.02,1306930,127.720485867877,130.258573478414,127.540942692855,128.96096598621,1601423.16724026,0.0,1.0
2018-04-10,161.92,162.84,158.56,158.89,1704170,132.143776816144,132.894593729873,129.401662870355,129.670977632888,2088174.05592942,0.0,1.0
2018-04-11,158.86,161.73,158.42,160.48,1341953,129.646494472658,131.988716801353,129.287408122614,130.968585125092,1644337.97031789,0.0,1.0
2018-04-12,161.79,162.77,159.6,160.0,1464476,132.037683121813,132.837466356002,130.250412425004,130.576854561408,1794469.3244989,0.0,1.0
2018-04-13,162.39,163.85,161.87,162.99,1123865,132.527346326419,133.718860124291,132.102971549094,133.017009531024,1377107.76235182,0.0,1.0
2018-04-16,166.67,167.9,164.1,164.43,1774210,136.020277185936,137.024086755377,133.922886459544,134.192201222077,2173996.31009262,0.0,1.0
2018-04-17,167.47,169.27,167.16,168.44,1252351,136.673161458743,138.142151072559,136.420168803031,137.464783639522,1534545.77132403,0.0,1.0
2018-04-18,170.83,172.08,167.71,168.48,1719459,139.415275404533,140.435407080794,136.869026740585,137.497427853162,2106908.15707021,0.0,1.0
2018-04-19,169.52,171.27,168.19,170.61,1598321,138.346177407811,139.774361754577,137.26075730427,139.235732229511,1958473.88772668,0.0,1.0
2018-04-20,168.77,170.23,168.0,169.92,825674,137.734098402055,138.925612199928,137.105697289478,138.672619544215,1011724.78417967,0.0,1.0
2018-04-23,169.02,170.04,167.95,168.95,1070744,137.938124737307,138.770552185136,137.064892022427,137.880997363436,1312016.90050998,0.0,1.0
2018-04-24,161.33,171.9,157.21,170.47,2623338,131.662274664949,140.288508119412,128.299920659993,139.12147748177,3214460.03129604,0.0,1.0
2018-04-25,162.14,163.35,159.4,160.85,1672572,132.323319991166,133.310807453787,130.087191356802,131.270544101265,2049456.01499498,0.0,1.0
2018-04-26,161.99,163.34,160.21,162.25,1229290,132.200904190015,133.302646400377,130.748236683019,132.413091578677,1506288.38978123,0.0,1.0
2018-04-27,160.82,162.9,159.22,161.48,2119208,131.246060941035,132.943560050333,129.940292395421,131.784690466101,2596733.403779,0.0,1.0
2018-04-30,159.86,163.46,159.07,161.72,1950089,130.462599813666,133.400579041298,129.817876594269,131.980555747943,2389506.47913844,0.0,1.0
2018-05-01,153.28,155.0,149.1,153.94,4037319,125.092626669828,126.496327856364,121.681306344412,125.631256194894,4947056.21581822,0.0,1.0
2018-05-02,146.12,151.55,145.47,150.27,3582934,119.249312428205,123.680764429883,118.71884395655,122.636149593392,4390283.72926846,0.0,1.0
2018-05-03,143.55,145.43,140.6,144.63,3231563,117.151921701813,118.686199742909,114.744410945837,118.033315470102,3959737.59466569,0.0,1.0
2018-05-04,144.55,145.47,142.04,142.43,2146919,117.968027042822,118.71884395655,115.91960263689,116.237883719883,2630688.57918043,0.0,1.0
2018-05-07,144.96,146.71,144.84,145.32,2078214,118.302630232635,119.730814579401,118.204697591714,118.596428155398,2546502.14325408,0.0,1.0
2018-05-08,145.99,147.74,144.58,145.43,1380276,119.143218733874,120.57140308064,117.992510203052,118.686199742909,1691296.36903715,0.0,1.0
2018-05-09,146.52,147.63,145.21,146.23,1292040,119.575754564609,120.481631493129,118.506656567887,119.339084015716,1583177.9735725,0.0,1.0
2018-05-10,146.12,147.28,145.37,146.87,1325752,119.249312428205,120.195994623776,118.637233422449,119.861391433962,1624486.36638161,0.0,1.0
2018-05-11,146.25,148.99,145.5,146.16,1516277,119.355406122537,121.591534756901,118.74332711678,119.281956641846,1857942.7480841,0.0,1.0
2018-05-14,144.87,147.2,144.36,146.3,1434713,118.229180751944,120.130706196495,117.81296702803,119.396211389587,1757999.7678076,0.0,1.0
2018-05-15,146.44,146.52,143.78,144.01,1498585,119.510466137328,119.575754564609,117.339625930245,117.527330158677,1836264.17411701,0.0,1.0
2018-05-16,147.18,147.97,146.52,146.52,1084924,120.114384089675,120.759107309072,119.575754564609,119.575754564609,1329392.10844878,0.0,1.0
2018-05-17,146.36,147.8,145.48,146.06,930328,120.326571478337,121.51043498564,119.603099334985,120.079933247649,1131610.45317837,1.08,1.0
2018-05-18,148.9,149.54,146.14,146.14,1643059,122.414775164829,122.94093672363,120.145703442499,120.145703442499,1998545.3943005,0.0,1.0
2018-05-21,151.0,151.5,149.8,150.0,1278397,124.141242779645,124.552306497459,123.154689856893,123.319115344019,1554986.4225433,0.0,1.0
2018-05-22,149.06,151.42,149.05,151.03,653012,122.546315554529,124.486536302609,122.538094280173,124.165906602714,794295.350941725,0.0,1.0
2018-05-23,149.06,149.26,147.07,148.5,1323123,122.546315554529,122.710741041655,120.910281957632,122.085924190578,1609389.18063384,0.0,1.0
2018-05-24,148.38,149.7,147.78,148.93,821752,121.987268898303,123.072477113331,121.493992436927,122.439438987898,999543.336457926,0.0,1.0
2018-05-25,146.54,148.28,145.8,147.77,1057314,120.47455441675,121.905056154741,119.866180114386,121.485771162571,1286070.69194072,0.0,1.0
2018-05-29,144.5,146.1,142.63,146.02,1873637,118.797414448071,120.112818345074,117.260036143449,120.047048150224,2279010.42929134,0.0,1.0
2018-05-30,145.48,146.01,143.66,145.0,1573549,119.603099334985,120.038826875868,118.106827402145,119.208478165885,1913996.45822588,0.0,1.0
2018-05-31,142.39,145.93,141.86,145.5,1382221,117.062725558899,119.973056681018,116.626998018017,119.619541883698,1681273.41346563,0.0,1.0
2018-06-01,143.58,144.81,142.85,143.59,1034017,118.041057207295,119.052273953116,117.440904179287,118.049278481651,1257733.23598143,0.0,1.0
2018-06-04,142.3,144.59,141.94,144.32,830537,116.988734089692,118.871405917278,116.692768212867,118.649431509658,1010229.02777451,0.0,1.0
2018-06-05,141.57,142.77,140.73,142.25,1750963,116.388581061685,117.375133984437,115.697994015758,116.947627717911,2129795.11949393,0.0,1.0
2018-06-06,143.55,143.63,141.43,142.02,1796019,118.016393384226,118.082163579076,116.273483220697,116.758538407717,2184599.27520934,0.0,1.0
2018-06-07,143.86,144.57,143.38,144.0,1152019,118.27125288927,118.854963368565,117.876631720169,118.386350730258,1401265.72849585,0.0,1.0
2018-06-08,143.68,144.5,142.29,143.48,1337711,118.123269950857,118.797414448071,116.980512815336,117.958844463732,1627133.38836592,0.0,1.0
2018-06-11,144.56,145.19,143.56,143.56,759598,118.846742094209,119.364682378654,118.024614658582,118.024614658582,923941.91834856,0.0,1.0
2018-06-12,143.59,145.18,143.38,144.69,1230667,118.049278481651,119.356461104297,117.876631720169,118.95361866084,1496929.72971001,0.0,1.0
2018-06-13,141.56,143.47,141.25,143.34,1203966,116.380359787328,117.950623189376,116.125500282284,117.843746622744,1464451.79643239,0.0,1.0
2018-06-14,141.89,143.23,141.28,141.6,906544,116.651661841085,117.753312604825,116.150164105353,116.413244884754,1102680.63163328,0.0,1.0
2018-06-15,143.13,143.23,139.68,141.1,1733506,117.671099861263,117.753312604825,114.83476020835,116.00218116694,2108561.18513837,0.0,1.0
2018-06-18,142.41,142.86,140.68,141.91,1194739,117.079168107611,117.449125453643,115.656887643977,116.668104389798,1453228.47556977,0.0,1.0
2018-06-19,139.77,141.69,139.13,140.97,1569247,114.908751677557,116.48723635396,114.382590118755,115.895304600309,1908763.69282531,0.0,1.0
2018-06-20,138.58,139.88,137.66,139.81,1365968,113.930420029161,114.999185695475,113.174062788384,114.941636774982,1661503.97226262,0.0,1.0
2018-06-21,135.24,138.01,135.02,137.81,1712620,111.184514394167,113.461807390853,111.003646358329,113.297381903728,2083156.36455351,0.0,1.0
2018-06-22,136.05,137.52,135.55,136.56,1777150,111.850437617025,113.058964947396,111.439373899211,112.269722609195,2161647.84556192,0.0,1.0
2018-06-25,134.15,135.67,132.88,134.79,1527573,110.288395489334,111.538029191487,109.244293646088,110.814557048135,1858073.25458659,0.0,1.0
2018-06-26,133.94,136.69,133.34,134.77,1555092,110.115748727852,112.376599175826,109.622472266476,110.798114499423,1891546.16743133,0.0,1.0
2018-06-27,132.32,136.57,132.25,134.2,1340762,108.783902282137,112.277943883551,108.726353361643,110.329501861115,1630844.49186129,0.0,1.0
2018-06-28,133.24,133.95,131.58,131.65,1002241,109.540259522914,110.123970002209,108.175527979773,108.233076900267,1219082.29377589,0.0,1.0
2018-06-29,133.0,134.97,132.9,133.72,1094093,109.342948938363,110.962539986548,109.2607361948,109.934880692014,1330807.06541056,0.0,1.0
2018-07-02,132.25,132.59,130.84,131.58,1177323,108.726353361643,109.005876689756,107.567153677409,108.175527979773,1432044.41182821,0.0,1.0
2018-07-03,131.05,133.3,130.96,132.91,715188,107.739800438891,109.589587169051,107.665808969685,109.268957469157,869923.528892744,0.0,1.0
2018-07-05,131.46,131.96,130.6,131.84,1624737,108.076872687498,108.487936405311,107.369843092859,108.389281113036,1976259.31162521,0.0,1.0
2018-07-06,131.4,132.03,129.9,131.24,1543726,108.02754504136,108.545485325805,106.79435388792,107.89600465166,1877721.0601457,0.0,1.0
2018-07-09,135.15,135.48,132.05,132.2,2028200,111.110522924961,111.381824978718,108.561927874518,108.685246989862,2467014.12957189,0.0,1.0
2018-07-10,137.19,138.39,136.0,137.77,1720312,112.787662893639,113.774215816392,111.809331245244,113.264496806303,2092512.57828227,0.0,1.0
2018-07-11,134.09,135.95,133.92,135.81,1203284,110.239067843196,111.768224873462,110.09930617914,111.653127032474,1463622.24134099,0.0,1.0
2018-07-12,134.49,135.16,133.36,135.05,1150827,110.567918817447,111.118744199317,109.638914815189,111.028310181398,1399815.83162057,0.0,1.0
2018-07-13,136.86,137.54,134.71,134.75,963641,112.516360839883,113.075407496109,110.748786853285,110.78167195071,1172130.93523064,0.0,1.0
2018-07-16,134.68,136.86,134.48,136.86,781603,110.724123030216,112.516360839883,110.559697543091,112.516360839883,950707.841788672,0.0,1.0
2018-07-17,135.88,136.07,134.17,134.18,823974,111.710675952968,111.866880165737,110.304838038046,110.313059312403,1002246.08046538,0.0,1.0
2018-07-18,137.73,138.67,135.59,135.99,931412,113.231611708878,114.004411498367,111.472258996637,111.801109970887,1132928.98355824,0.0,1.0
2018-07-19,137.82,138.38,136.04,136.53,988732,113.305603178084,113.765994542035,111.842216342669,112.245058786126,1202650.5346415,0.0,1.0
2018-07-20,135.81,136.9,135.01,136.72,1510170,111.653127032474,112.549245937308,110.995425083973,112.401262998895,1836905.00347875,0.0,1.0
2018-07-23,134.72,135.71,134.5,134.89,1206534,110.757008127641,111.570914288912,110.576140091803,110.896769791698,1467575.39976773,0.0,1.0
2018-07-24,135.59,137.5,135.02,136.0,2157859,111.472258996637,113.042522398684,111.003646358329,111.809331245244,2624725.68909568,0.0,1.0
2018-07-25,135.81,136.03,133.44,135.01,1168017,111.653127032474,111.833995068312,109.704685010039,110.995425083973,1420724.99880692,0.0,1.0
2018-07-26,137.6,138.95,136.06,136.26,1185859,113.124735142246,114.234607180343,111.858658891381,112.023084378506,1442427.23039148,0.0,1.0
2018-07-27,138.96,139.14,136.98,137.73,1426005,114.242828454699,114.390811393112,112.615016132158,113.231611708878,1734530.36379063,0.0,1.0
2018-07-30,137.21,141.69,136.9,140.5,1585937,112.804105442352,116.48723635396,112.549245937308,115.508904705564,1929064.68179216,0.0,1.0
2018-07-31,142.81,144.27,134.6,136.9,4313932,117.408019081862,118.608325137877,110.658352835366,112.549245937308,5247278.96559133,0.0,1.0
2018-08-01,139.72,142.57,138.94,141.38,1915439,114.867645305775,117.210708497312,114.226385905986,116.232376848916,2329856.56115426,0.0,1.0
2018-08-02,139.79,140.61,137.34,138.83,1219954,114.925194226269,115.599338723483,112.910982008983,114.135951888067,1483898.90317905,0.0,1.0
2018-08-03,141.61,141.92,139.62,140.65,1649087,116.42146615911,116.676325664154,114.785432562213,115.632223820908,2005877.59091476,0.0,1.0
2018-08-06,141.85,142.48,140.76,141.7,1008837,116.61877674366,117.136717028105,115.722657838827,116.495457628316,1227105.38084751,0.0,1.0
2018-08-07,143.58,144.47,142.37,142.71,995837,118.041057207295,118.772750625002,117.046283010186,117.325806338299,1211292.74714056,0.0,1.0
2018-08-08,142.23,144.39,142.15,143.62,1121879,116.931185169198,118.706980430152,116.865414974348,118.07394230472,1364604.74542451,0.0,1.0
2018-08-09,142.02,142.76,141.55,142.41,861344,116.758538407717,117.366912710081,116.372138512972,117.079168107611,1047701.32059066,0.0,1.0
2018-08-10,140.29,141.75,139.82,141.36,876310,115.336257944082,116.536564000098,114.949858049338,116.215934300203,1065905.31105668,0.0,1.0
2018-08-13,139.7,141.22,138.69,140.67,1110985,114.851202757063,116.100836459215,114.02085404708,115.648666369621,1351353.75837808,0.0,1.0
2018-08-14,138.99,140.485,138.7,139.9,1280654,114.267492277768,115.49657279403,114.029075321436,115.015628244188,1557731.73902611,0.0,1.0
2018-08-15,138.04,138.42,135.62,138.2,1648066,113.486471213922,113.79887963946,111.496922819705,113.618011603622,2004635.69099055,0.0,1.0
2018-08-16,140.76,141.28,138.72,138.74,1141489,115.722657838827,116.150164105353,114.045517870148,114.061960418861,1388457.49519322,0.0,1.0
2018-08-17,143.35,143.85,140.57,140.57,987458,117.8519678971,118.263031614914,115.566453626058,115.566453626058,1201100.89653822,0.0,1.0
2018-08-20,145.39,145.96,144.0,144.0,1247767,119.529107865779,119.997720504086,118.386350730258,118.386350730258,1517729.42481685,0.0,1.0
2018-08-21,145.29,145.94,144.03,144.03,1603290,120.384120398831,120.922696200739,119.340111921286,119.340111921286,1934989.45980804,1.14,1.0
2018-08-22,144.81,145.53,144.2,145.0,1435640,119.986402883576,120.582979156459,119.480970207939,120.143832733364,1732654.89591952,0.0,1.0
2018-08-23,141.43,144.81,141.17,144.5,1421222,117.185808713653,119.986402883576,116.97037839289,119.729543654973,1715254.00273644,0.0,1.0
2018-08-24,140.99,141.19,137.63,138.53,1264986,116.821234324669,116.986949956025,114.037211717882,114.782932058986,1526694.84422951,0.0,1.0
2018-08-27,144.03,144.74,141.82,141.83,1066169,119.340111921286,119.928402412601,117.508954194798,117.517239976366,1286745.24095708,0.0,1.0
2018-08-28,144.77,145.98,144.34,145.01,1463384,119.953259757304,120.95583932701,119.596971149888,120.152118514932,1766138.76195307,0.0,1.0
2018-08-29,143.91,145.27,142.5,145.09,1110371,119.240682542472,120.367548835695,118.07238734141,120.218404767475,1340092.04914676,0.0,1.0
2018-08-30,141.56,143.94,141.23,143.69,1340645,117.293523874035,119.265539887175,117.020093082297,119.05839534798,1618006.68896104,0.0,1.0
2018-08-31,141.8,142.22,140.79,141.1,1285860,117.492382631662,117.840385457511,116.655518693313,116.912377921915,1551887.39828027,0.0,1.0
2018-09-04,139.99,141.98,139.04,141.18,1618477,115.992656167887,117.641526699883,115.205506918945,116.978664174458,1953318.44890303,0.0,1.0
2018-09-05,142.44,142.58,139.15,139.67,1994566,118.022672652003,118.138673593952,115.296650516191,115.727511157717,2407215.28038688,0.0,1.0
2018-09-06,140.91,143.54,140.17,141.61,1303987,116.754948072127,118.934108624463,116.141800236108,117.334952781874,1573764.63442465,0.0,1.0
2018-09-07,141.03,142.76,139.29,140.76,1322166,116.85437745094,118.287817662173,115.41265145814,116.630661348609,1595704.62868013,0.0,1.0
2018-09-10,142.41,144.0,141.2,141.22,890182,117.997815307299,119.315254576582,116.995235737593,117.011807300729,1074348.86222134,0.0,1.0
2018-09-11,143.05,143.54,140.3,141.49,1006751,118.52810532764,118.934108624463,116.24951539649,117.23552340306,1215034.44395661,0.0,1.0
2018-09-12,142.07,142.65,139.28,141.75,1557906,117.716098733993,118.196674064927,115.404365676572,117.450953723823,1880216.1114781,0.0,1.0
2018-09-13,142.26,144.0,141.23,143.15,1436119,117.873528583782,119.315254576582,117.020093082297,118.610963143318,1733232.99467349,0.0,1.0
2018-09-14,143.2,143.39,141.56,142.4,1026631,118.652392051157,118.809821900945,117.293523874035,117.989529525731,1239027.35257638,0.0,1.0
2018-09-17,144.49,145.67,143.2,143.2,1084834,119.721257873405,120.698980098408,118.652392051157,118.652392051157,1309271.78217378,0.0,1.0
2018-09-18,145.58,145.92,143.09,144.45,1240299,120.624408064298,120.906124637603,118.561248453911,119.688114747134,1496900.4309953,0.0,1.0
2018-09-19,148.33,149.42,145.34,145.87,1251935,122.902997995448,123.80614818634,120.42554930667,120.864695729764,1510943.76523572,0.0,1.0
2018-09-20,150.84,151.87,149.29,149.53,1547170,124.98272916897,125.836164670455,123.698433025958,123.897291783586,1867258.97531402,0.0,1.0
2018-09-21,151.02,151.83,150.0,151.28,2174952,125.131873237191,125.803021544184,124.286723517273,125.347303557954,2624920.75394246,0.0,1.0
2018-09-24,149.08,150.67,148.62,150.52,1922129,123.524431613034,124.841870882317,123.143285660914,124.7175841588,2319792.02476868,0.0,1.0
2018-09-25,148.22,149.72,147.69,149.07,1477824,122.811854398202,124.054721633374,122.372707975107,123.516145831466,1783566.20664468,0.0,1.0
2018-09-26,147.03,148.75,146.83,148.02,987239,121.825846391631,123.251000821296,121.660130760275,122.646138766845,1191485.66966141,0.0,1.0
2018-09-27,147.19,148.34,146.13,147.25,920824,121.958418896716,122.911283777015,121.080126050528,122.008133586123,1111330.28606072,0.0,1.0
2018-09-28,146.07,146.78,145.59,146.5,1880911,121.030411361121,121.618701852436,120.632693845865,121.386699968537,2270046.56664546,0.0,1.0
2018-10-01,147.99,149.02,147.25,147.77,1207199,122.621281422142,123.474716923627,122.008133586123,122.43899422765,1456952.47952074,0.0,1.0
2018-10-02,148.95,149.81,147.61,148.35,1025035,123.416716452652,124.129293667485,122.306421722565,122.919569558583,1237101.161321,0.0,1.0
2018-10-03,150.59,151.86,148.66,149.13,1082779,124.775584629775,125.827878888888,123.176428787186,123.565860520873,1306791.62989945,0.0,1.0
2018-10-04,152.49,153.47,151.36,152.67,1578941,126.34988312766,127.161889721306,125.413589810497,126.499027195881,1905602.97429584,0.0,1.0
2018-10-05,151.28,152.94,150.23,152.32,1280487,125.347303557954,126.722743298212,124.477296493333,126.209024841007,1545402.79576447,0.0,1.0
2018-10-08,152.84,153.29,150.1,150.44,1821448,126.639885482534,127.012745653086,124.369581332951,124.651297906257,2198281.45974117,0.0,1.0
2018-10-09,150.83,153.94,149.61,153.27,1420217,124.974443387402,127.551321454994,123.963578036128,126.99617408995,1714041.08155119,0.0,1.0
2018-10-10,147.86,151.0,147.26,151.0,1803125,122.51356626176,125.115301674055,122.016419367691,125.115301674055,2176167.6737935,0.0,1.0
2018-10-11,145.47,149.23,144.58,147.25,1712977,120.533264467052,123.648718336551,119.795829907516,122.008133586123,2067369.24691951,0.0,1.0
2018-10-12,145.24,147.83,143.07,147.59,1795298,120.342691490992,122.488708917057,118.544676890775,122.289850159429,2166721.37118952,0.0,1.0
2018-10-15,146.06,147.78,145.21,145.41,963026,121.022125579553,122.447280009218,120.317834146288,120.483549777645,1162263.3207474,0.0,1.0
2018-10-16,147.41,147.67,145.75,147.37,1060882,122.140706091208,122.356136411972,120.765266350951,122.107562964937,1280364.43070192,0.0,1.0
2018-10-17,146.19,147.3,144.59,146.58,1133929,121.129840739935,122.049562493962,119.804115689084,121.452986221079,1368523.88723853,0.0,1.0
2018-10-18,141.2,145.84,140.6,145.84,2090719,116.995235737593,120.839838385061,116.498088843524,120.839838385061,2523261.0622036,0.0,1.0
2018-10-19,139.96,142.0,139.14,141.48,1743331,115.967798823184,117.658098263019,115.288364734623,117.227237621492,2104003.08737447,0.0,1.0
2018-10-22,139.93,140.65,138.12,140.65,1174539,115.94294147848,116.539517751363,114.443215014705,116.539517751363,1417535.55821684,0.0,1.0
2018-10-23,134.64,136.02,131.12,134.81,2746464,111.559763029105,112.703200885463,108.643167917233,111.700621315757,3314671.01506415,0.0,1.0
2018-10-24,128.07,135.44,127.82,134.68,2133534,106.116004539048,112.22262555453,105.908859999852,111.592906155376,2574933.91846895,0.0,1.0
2018-10-25,128.37,131.1,128.12,129.58,3334463,106.364577986083,108.626596354097,106.157433446887,107.367157555789,4024319.21805779,0.0,1.0
2018-10-26,128.77,129.54,124.87,126.81,2180304,106.696009248795,107.334014429517,103.464554437346,105.071996061503,2631380.01183649,0.0,1.0
2018-10-29,131.38,134.16,129.31,131.06,2336906,108.858598237996,111.162045513849,107.143441453457,108.593453227826,2820380.89089445,0.0,1.0
2018-10-30,134.4,134.99,124.72,129.73,3202928,111.360904271477,111.849765383978,103.340267713829,107.491444279306,3865571.36919961,0.0,1.0
2018-10-31,136.69,139.35,136.23,137.11,3325050,113.258348250507,115.462366147547,112.877202298388,113.606351076356,4012958.79306597,0.0,1.0
2018-11-01,142.19,144.24,137.52,137.69,1520361,117.815528112807,119.51411333421,113.946068120636,114.086926407289,1834903.54839313,0.0,1.0
2018-11-02,141.83,144.72,141.25,143.16,1355994,117.517239976366,119.911830849465,117.036664645432,118.619248924886,1636531.19370977,0.0,1.0
2018-11-05,143.83,144.96,141.4,141.8,1425402,119.174396289929,120.110689607093,117.16095136895,117.492382631662,1720298.7893577,0.0,1.0
2018-11-06,145.11,145.8,142.47,142.9,855237,120.23497633061,120.80669525879,118.047529996706,118.403818604122,1032174.20469026,0.0,1.0
2018-11-07,146.73,146.83,143.19,146.76,1855797,121.577272944597,121.660130760275,118.644106269589,121.6021302893,2239736.81276835,0.0,1.0
2018-11-08,146.25,147.92,145.24,146.08,1176705,121.179555429341,122.563280951167,120.342691490992,121.038697142689,1420149.67492059,0.0,1.0
2018-11-09,143.07,145.85,141.94,144.93,2661725,118.544676890775,120.848124166629,117.608383573612,120.085832262389,3212400.63862905,0.0,1.0
2018-11-12,144.36,145.64,142.28,143.59,949724,119.613542713024,120.674122753705,117.890100146918,118.975537532302,1146209.31317898,0.0,1.0
2018-11-13,144.5,147.61,144.04,145.07,1593099,119.729543654973,122.306421722565,119.348397702854,120.201833204339,1922690.07692354,0.0,1.0
2018-11-14,145.84,147.51,144.19,144.8,1288496,121.784417483792,123.178959291238,120.406576775837,120.915960310293,1543007.39390578,1.14,1.0
2018-11-15,147.46,148.73,143.48,144.34,2057862,123.137206542512,124.197726360151,119.813687743928,120.531835022014,2464343.14242167,0.0,1.0
2018-11-16,147.11,149.03,146.92,147.3,1814737,122.844937301431,124.448242852507,122.686276856272,123.003597746589,2173194.64631197,0.0,1.0
2018-11-19,145.72,147.65,145.26,146.15,2223354,121.68421088685,123.295866987671,121.300085598571,122.043284525893,2662524.10660956,0.0,1.0
2018-11-20,143.17,145.08,141.13,144.63,1312382,119.554820701828,121.149775703158,117.85130855381,120.774000964625,1571611.49869992,0.0,1.0
2018-11-21,145.0,147.24,142.83,143.33,867728,121.082971305197,122.953494448118,119.270902010491,119.688429497751,1039126.79581393,0.0,1.0
2018-11-23,144.81,145.69,143.78,143.91,451681,120.924310860038,121.659159237614,120.064204236284,120.172761382971,540899.717722646,0.0,1.0
2018-11-26,147.19,148.85,145.85,146.26,1118999,122.911741699392,124.297932957093,121.792768033537,122.13514057309,1340030.33829611,0.0,1.0
2018-11-27,145.18,147.37,144.33,146.46,1358726,121.23328120061,123.062051594806,120.523484472269,122.302151567994,1627109.64123445,0.0,1.0
2018-11-28,148.56,148.56,143.67,145.82,860430,124.055767014483,124.055767014483,119.972348189087,121.767716384302,1030387.25144537,0.0,1.0
2018-11-29,148.2,149.09,146.78,148.37,997477,123.755147223656,124.498346150978,122.56936915984,123.897106569324,1194504.59004216,0.0,1.0
2018-11-30,151.06,151.58,148.18,148.26,1415782,126.143404450779,126.577633037529,123.738446124166,123.805250522127,1695435.68172406,0.0,1.0
2018-12-03,152.47,156.49,151.33,154.86,1820281,127.32083196485,130.677752962415,126.368869293899,129.31661335395,2179833.73016775,0.0,1.0
2018-12-04,146.37,151.92,146.19,151.92,1674279,122.226996620287,126.861551728865,122.076686724874,126.861551728865,2004992.54670653,0.0,1.0
2018-12-06,142.29,143.38,137.56,142.95,1945737,118.819972324251,119.730182246476,114.870162294778,119.371108607433,2330070.54550116,0.0,1.0
2018-12-07,138.6,144.89,137.58,142.49,1329883,115.738619468278,120.991115258,114.886863394269,118.986983319155,1592569.40031602,0.0,1.0
2018-12-10,136.29,138.41,133.61,137.49,1275247,113.80964247714,115.579959023119,111.57169514543,114.811708446562,1527141.37262061,0.0,1.0
2018-12-11,134.4,139.35,133.31,138.57,1173178,112.231388575299,116.364910699167,111.321178653074,115.713567819042,1404911.09663329,0.0,1.0
2018-12-12,135.97,138.33,135.83,136.36,1410242,113.542424885294,115.513154625158,113.425517188861,113.868096325356,1688801.38797208,0.0,1.0
2018-12-13,134.47,137.59,133.83,136.45,1426439,112.289842423516,114.895213944014,111.755407239824,113.943251273063,1708197.71575198,0.0,1.0
2018-12-14,133.84,135.62,132.38,132.86,1110603,111.763757789569,113.250155644212,110.544577526772,110.945403914541,1329975.91043662,0.0,1.0
2018-12-17,131.45,135.38,130.93,133.45,1538991,109.76797640047,113.049742450328,109.33374781372,111.438086349507,1842981.65625229,0.0,1.0
2018-12-18,131.34,134.25,129.94,132.85,1618358,109.676120353273,112.106130329122,108.507043388947,110.937053364796,1938025.69816791,0.0,1.0
2018-12-19,130.89,135.4,129.2539,131.65,2177069,109.300345614739,113.066443549818,107.934112170929,109.934987395373,2607096.61810597,0.0,1.0
2018-12-20,130.11,133.03,128.5,129.89,1646898,108.649002734615,111.087363260209,107.30456422564,108.465290640221,1972203.08872409,0.0,1.0
2018-12-21,128.22,133.2,127.72,130.24,2362039,107.070748832775,111.229322605877,106.653221345515,108.757559881302,2828602.99270918,0.0,1.0
2018-12-24,125.49,128.01,125.42,127.96,904274,104.791048752339,106.895387288126,104.732594904122,106.8536345394,1082891.57910987,0.0,1.0
2018-12-26,131.07,131.13,124.4,125.66,1460575,109.450655510153,109.500758808624,103.880838830113,104.933008098007,1749076.46151321,0.0,1.0
2018-12-27,132.58,132.58,126.02,128.63,1138646,110.711588521676,110.711588521676,105.233627888834,107.413121372327,1363558.13059663,0.0,1.0
2018-12-28,131.66,134.43,130.76,133.07,1071976,109.943337945118,112.256440224535,109.191788468052,111.12076545919,1283719.07564288,0.0,1.0
2018-12-31,133.64,133.69,131.87,132.4,895929,111.596746794665,111.638499543391,110.118699489767,110.561278626262,1072898.22507374,0.0,1.0
2019-01-02,133.38,134.13,130.93,131.22,1172724,111.37963250129,112.005923732179,109.33374781372,109.57591375633,1404367.41985289,0.0,1.0
2019-01-03,130.74,132.83,130.03,132.41,1192420,109.175087368561,110.920352265305,108.582198336653,110.569629176007,1427953.89092488,0.0,1.0
2019-01-04,136.17,136.29,132.27,132.33,1244093,113.709435880197,113.80964247714,110.452721479575,110.502824778046,1489833.64923634,0.0,1.0
2019-01-07,136.84,138.72,135.29,136.14,1114233,114.268922713125,115.83882606522,112.974587502621,113.684384230962,1334322.92962789,0.0,1.0
2019-01-08,137.2,140.06,136.92,138.28,1314467,114.569542503952,116.957799731075,114.335727111086,115.471401876432,1574108.34030152,0.0,1.0
2019-01-09,137.47,139.14,136.78,138.39,1734791,114.795007347072,116.189549154518,114.218819414654,115.563257923629,2077457.23687244,0.0,1.0
2019-01-10,139.33,139.49,135.78,136.53,1432268,116.348209599676,116.481818395599,113.383764440135,114.010055671024,1715178.09450293,0.0,1.0
2019-01-11,139.54,140.1,138.21,139.02,1152649,116.523571144325,116.991201930055,115.412948028215,116.089342557575,1380327.08644661,0.0,1.0
2019-01-14,140.23,140.54,137.58,138.76,1547575,117.099759076743,117.358626118844,114.886863394269,115.872228264201,1853261.21899,0.0,1.0
2019-01-15,138.9,140.65,138.1,140.43,1435402,115.989135960633,117.450482166041,115.321091981018,117.266770071647,1718931.14082399,0.0,1.0
2019-01-16,141.37,141.7,138.73,139.07,1191813,118.051721747694,118.327289889285,115.847176614965,116.131095306301,1427226.99267443,0.0,1.0
2019-01-17,145.1,145.61,140.51,140.51,1259411,121.166476802648,121.592354839653,117.333574469608,117.333574469608,1508177.35170795,0.0,1.0
2019-01-18,150.56,150.73,146.25,146.33,1963054,125.72587696352,125.867836309188,122.126790023345,122.193594421306,2350808.10234283,0.0,1.0
2019-01-22,146.18,149.88,145.81,149.47,1869826,122.068336175129,125.158039580847,121.759365834557,124.815667041295,2239165.15326184,0.0,1.0
2019-01-23,143.45,147.12,143.4,146.72,1650329,119.788636094693,122.853287851176,119.746883345967,122.519265861369,1976311.80025171,0.0,1.0
2019-01-24,143.89,144.49,142.58,143.34,1480987,120.156060283481,120.657093268192,119.062138266862,119.696780047496,1773520.36116398,0.0,1.0
2019-01-25,146.84,147.4,145.8,145.98,1026572,122.619472458311,123.087103244041,121.751015284811,121.901325180225,1229346.60749948,0.0,1.0
2019-01-28,142.82,144.13,140.88,144.13,1294363,119.262551460746,120.356473477365,117.64254481018,120.356473477365,1550033.27864275,0.0,1.0
2019-01-29,146.38,146.61,143.64,144.09,1075308,122.235347170032,122.427409814172,119.947296539851,120.323071278385,1287709.23210165,0.0,1.0
2019-01-30,146.36,147.79,144.24,147.74,1158350,122.218646070542,123.412774684103,120.448329524562,123.371021935378,1387154.1818762,0.0,1.0
2019-01-31,147.11,147.32,144.75,146.17,1651712,122.844937301431,123.02029884608,120.874207561567,122.059985625383,1977967.97863781,0.0,1.0
2019-02-01,146.71,147.8,145.8,147.22,1502168,122.510915311623,123.421125233849,121.751015284811,122.936793348628,1798885.15826876,0.0,1.0
2019-02-04,148.75,148.82,145.91,146.88,1345743,124.214427459641,124.272881307858,121.842871332008,122.652874657292,1611562.16185146,0.0,1.0
2019-02-05,149.82,149.92,147.32,148.48,1674774,125.107936282376,125.191441779828,123.02029884608,123.988962616521,2005585.3220508,0.0,1.0
2019-02-06,149.35,150.97,146.24,147.47,2116542,124.715460444352,126.068249503073,122.1184394736,123.145557092258,2534613.96505084,0.0,1.0
2019-02-07,149.62,150.74,148.4,149.41,1141638,124.940925287473,125.876186858933,123.92215821856,124.765563742824,1367141.12823307,0.0,1.0
2019-02-08,148.28,149.26,146.53,148.41,891161,123.821951621618,124.640305496646,122.36060541621,123.930508768305,1067188.42135363,0.0,1.0
2019-02-11,148.18,149.11,147.44,148.16,1272192,123.738446124166,124.515047250468,123.120505443022,123.721745024675,1523482.93084944,0.0,1.0
2019-02-12,151.79,152.16,148.98,149.11,1129094,126.752994582178,127.06196492275,124.406490103781,124.515047250468,1352119.36274125,0.0,1.0
2019-02-13,152.71,153.47,151.42,152.44,1137725,127.521245158735,128.155886939369,126.444024241606,127.295780315615,1362455.20919852,0.0,1.0
2019-02-14,151.39,152.43,151.0,151.58,810561,126.41897259237,127.28742976587,126.093301152308,126.577633037529,970667.829944112,0.0,1.0
2019-02-15,155.47,155.5,151.74,152.32,1350223,129.825996888406,129.851048537642,126.711241833452,127.195573718673,1616927.07809854,0.0,1.0
2019-02-19,153.66,155.31,153.46,155.08,1820195,128.314547384528,129.692388092483,128.147536389624,129.500325448344,2179730.7429362,0.0,1.0
2019-02-20,155.39,155.87,152.79,154.11,1497882,129.759192490445,130.160018878214,127.588049556696,128.690322123061,1793752.56205559,0.0,1.0
2019-02-21,154.07,155.34,152.97,153.49,1163924,129.608882595031,130.677249447084,128.683525479081,129.120967024803,1383591.67280465,1.14,1.0
2019-02-22,155.44,156.23,154.12,154.56,1384318,130.761372821261,131.425947477262,129.65094428212,130.0210871285,1645580.68852741,0.0,1.0
2019-02-25,156.08,157.17,155.21,156.9,978808,131.299762415996,132.216707194529,130.567889060653,131.98957408425,1163538.68300213,0.0,1.0
2019-02-26,155.31,157.04,154.03,154.83,1664322,130.652012434831,132.107346808099,129.575233245361,130.248220238779,1978429.91472429,0.0,1.0
2019-02-27,155.36,156.18,154.0,155.72,1132422,130.694074121919,131.383885790173,129.549996233107,130.996918268958,1346144.2923256,0.0,1.0
2019-02-28,154.09,154.98,153.71,154.98,1002326,129.625707269867,130.374405300045,129.306038447993,130.374405300045,1191495.24112879,0.0,1.0
2019-03-01,154.41,155.91,153.76,155.22,1496053,129.894902067234,131.156752679895,129.348100135082,130.576301398071,1778403.46352031,0.0,1.0
2019-03-04,155.04,156.13,153.32,155.51,1142642,130.424879324552,131.341824103085,128.977957288701,130.820259183185,1358293.11552716,0.0,1.0
2019-03-05,154.49,156.18,154.45,154.45,1032584,129.962200766576,131.383885790173,129.928551416905,129.928551416905,1227463.84117117,0.0,1.0
2019-03-06,154.52,155.42,153.83,154.45,1070815,129.98743777883,130.744548146426,129.406986497006,129.928551416905,1272910.18753312,0.0,1.0
2019-03-07,154.29,155.08,151.88,153.9,1333713,129.793954018222,130.458528674223,127.766580700548,129.46587285893,1585424.99399556,0.0,1.0
2019-03-08,154.57,155.2,152.74,152.76,1402528,130.029499465918,130.559476723235,128.490041718473,128.506866393308,1667227.46646289,0.0,1.0
2019-03-11,158.04,158.24,154.11,154.59,1606161,132.948580549872,133.116827298227,129.642531944702,130.046324140754,1909292.17438903,0.0,1.0
2019-03-12,158.42,158.89,157.25,158.45,1924782,133.268249371746,133.663629230379,132.284005893871,133.293486383999,2288046.59682613,0.0,1.0
2019-03-13,156.96,159.0,156.65,159.0,1798192,132.040048108757,133.756164941974,131.779265648807,133.756164941974,2137565.2339018,0.0,1.0
2019-03-14,157.11,157.83,156.3,156.73,1707505,132.166233170023,132.7719214641,131.484833839186,131.846564348149,2029762.85330682,0.0,1.0
2019-03-15,157.41,158.09,156.55,157.11,3532801,132.418603292555,132.990642236961,131.69514227463,132.166233170023,4199547.43202812,0.0,1.0
2019-03-18,160.55,160.61,157.59,157.7,1340124,135.060077241723,135.11055126623,132.570025366074,132.662561077669,1593045.94365753,0.0,1.0
2019-03-19,160.11,162.34,159.56,161.22,1498737,134.689934395343,136.565885639498,134.227255837368,135.623703848711,1781594.01552353,0.0,1.0
2019-03-20,157.76,159.77,156.37,159.48,1462028,132.713035102175,134.40391492314,131.54372020111,134.159957138026,1737956.91660901,0.0,1.0
2019-03-21,158.62,159.2,157.09,157.09,711934,133.436496120101,133.924411690329,132.149408495187,132.149408495187,846297.48504756,0.0,1.0
2019-03-22,155.63,157.81,154.94,157.64,1348382,130.921207232198,132.755096789264,130.340755950374,132.612087053163,1602862.47809966,0.0,1.0
2019-03-25,156.45,156.74,155.39,155.5,898297,131.611018900452,131.854976685566,130.719311134172,130.811846845767,1067832.82147751,0.0,1.0
2019-03-26,156.27,158.34,155.71,157.59,981282,131.459596826933,133.200950672404,130.98850593154,132.570025366074,1166479.6016519,0.0,1.0
2019-03-27,155.55,156.53,154.87,156.47,1371634,130.853908532856,131.678317599794,130.28186958845,131.627843575288,1630502.83397861,0.0,1.0
2019-03-28,155.99,156.85,155.24,155.9,1199921,131.224051379236,131.947512397162,130.593126072906,131.148340342477,1426382.39577792,0.0,1.0
2019-03-29,157.87,157.94,156.39,157.25,1379558,132.80557081377,132.864457175695,131.560544875946,132.284005893871,1639922.33251573,0.0,1.0
2019-04-01,162.33,162.6,159.35,159.68,1436579,136.55747330208,136.784606412359,134.050596751595,134.32820388638,1707704.9203608,0.0,1.0
2019-04-02,161.83,163.79,161.63,162.51,986416,136.136856431193,137.785674565069,135.968609682839,136.708895375599,1172582.54277879,0.0,1.0
2019-04-03,161.45,162.77,160.97,162.19,640748,135.817187609319,136.92761614846,135.413395413268,136.439700578232,761676.533146692,0.0,1.0
2019-04-04,163.43,163.64,160.43,160.95,801639,137.482830418031,137.659489503803,134.95912919271,135.396570738433,952932.532532569,0.0,1.0
2019-04-05,163.27,164.43,162.93,163.5,948632,137.348233019347,138.324064159804,137.062213547144,137.541716779955,1127667.55884062,0.0,1.0
2019-04-08,163.19,163.56,162.16,163.0,534256,137.280934320005,137.592190804461,136.414463565978,137.121099909068,635086.27087844,0.0,1.0
2019-04-09,161.71,162.86,160.26,162.16,911339,136.03590838218,137.00332718522,134.816119456609,136.414463565978,1083336.24145744,0.0,1.0
2019-04-10,162.54,163.2,161.24,162.32,545829,136.734132387852,137.289346657423,135.640528523547,136.549060964662,648843.446114426,0.0,1.0
2019-04-11,164.56,165.0,162.08,162.68,613759,138.433424546235,138.803567392615,136.347164866637,136.851905111701,729593.892306458,0.0,1.0
2019-04-12,166.07,166.8,164.71,165.6,991030,139.703687496313,140.317788127807,138.559609607501,139.308307637679,1178067.34417331,0.0,1.0
2019-04-15,164.97,166.67,164.56,166.08,1587138,138.778330380362,140.208427741377,138.433424546235,139.71209983373,1886678.95875659,0.0,1.0
2019-04-16,167.22,167.76,165.1,166.62,970043,140.671106299352,141.12537251991,138.887690766792,140.166366054288,1153119.46232094,0.0,1.0
2019-04-17,165.96,169.37,165.75,168.13,979914,139.611151784717,142.479758844165,139.434492698945,141.436629004366,1164853.41866367,0.0,1.0
2019-04-18,167.84,168.22,166.0,166.45,1511561,141.192671219252,141.512340041125,139.644801134388,140.023356318186,1796838.29230796,0.0,1.0
2019-04-22,165.96,167.06,165.42,167.05,755592,139.611151784717,140.536508900668,139.15688556416,140.528096563251,898195.070501002,0.0,1.0
2019-04-23,166.81,167.42,164.6,166.0,1205998,140.326200465225,140.839353047707,138.467073895906,139.644801134388,1433606.30953486,0.0,1.0
2019-04-24,166.17,167.93,165.5,166.43,699112,139.78781087049,141.268382256011,139.224184263502,140.006531643351,831055.585723637,0.0,1.0
2019-04-25,162.14,165.77,161.68,165.04,970454,136.397638891143,139.451317373781,136.010671369927,138.837216742286,1153608.03045556,0.0,1.0
2019-04-26,163.34,163.53,161.82,162.7,1223134,137.407119381271,137.566953792208,136.128444093775,136.868729786536,1453976.39117694,0.0,1.0
2019-04-29,164.14,164.38,162.72,163.65,1498642,138.08010637469,138.282002472715,136.885554461372,137.667901841221,1781481.08614935,0.0,1.0
2019-04-30,166.29,169.45,163.83,167.54,1885115,139.888758919503,142.547057543507,137.81932391474,140.940301096719,2240893.23381863,0.0,1.0
2019-05-01,165.47,168.45,164.97,166.51,1327035,139.198947251248,141.705823801733,138.778330380362,140.073830342693,1577486.65335564,0.0,1.0
2019-05-02,166.17,166.6,163.8,165.23,1208415,139.78781087049,140.149541379452,137.794086902487,138.997051153223,1436479.47056012,0.0,1.0
2019-05-03,169.19,169.28,166.18,166.53,1296699,142.328336770646,142.404047807405,139.796223207908,140.090655017528,1541425.3323534,0.0,1.0
2019-05-06,167.6,167.84,164.15,165.64,1165718,140.990775121226,141.192671219252,138.088518712108,139.34195698735,1385724.25488132,0.0,1.0
2019-05-07,165.61,166.85,163.98,165.97,1183956,139.316719975097,140.359849814896,137.945508976006,139.619564122135,1407404.31726392,0.0,1.0
2019-05-08,165.35,166.79,164.27,165.47,755373,139.097999202236,140.309375790389,138.18946676112,139.198947251248,897934.738575249,0.0,1.0
2019-05-09,165.34,165.5,161.44,163.26,1373709,139.089586864818,139.224184263502,135.808775271902,137.339820681929,1632969.44925682,0.0,1.0
2019-05-10,165.39,165.75,161.29,164.6,928894,139.131648551907,139.434492698945,135.682590210636,138.467073895906,1104204.40107618,0.0,1.0
2019-05-13,158.89,162.41,158.06,162.41,1436525,133.663629230379,136.624772001422,132.965405224707,136.624772001422,1707640.72892705,0.0,1.0
2019-05-14,160.76,161.26,158.52,159.45,1232085,135.236736327496,135.657353198382,133.352372745923,134.134720125772,1464616.71568548,0.0,1.0
2019-05-15,161.42,161.96,157.92,159.8,1036511,135.791950597066,136.246216817624,132.847632500859,134.429151935393,1232131.98488081,0.0,1.0
2019-05-16,162.51,163.33,161.9,162.47,836860,136.708895375599,137.398707043853,136.195742793117,136.675246025928,994800.800828313,0.0,1.0
2019-05-17,159.24,161.11,158.84,160.8,1109412,133.95806104,135.531168137116,133.621567543291,135.270385677167,1318791.60916825,0.0,1.0
2019-05-20,161.18,161.34,158.56,158.56,1133469,135.59005449904,135.724651897724,133.386022095594,133.386022095594,1347388.89290212,0.0,1.0
2019-05-21,164.24,164.53,162.35,162.4,1098080,138.164229748867,138.408187533981,136.574297976915,136.616359664004,1305320.91792361,0.0,1.0
2019-05-22,163.5,164.46,162.64,163.9,1095162,137.541716779955,138.349301172057,136.81825576203,137.878210276664,1301852.20304081,0.0,1.0
2019-05-23,159.25,160.2,157.74,159.21,1282964,134.925479843039,135.730372815416,133.646123644842,134.891589612624,1514258.22044642,1.14,1.0
2019-05-24,159.92,161.52,159.29,160.47,935770,135.493141202505,136.848750419138,134.959370073455,135.959131870722,1104471.68817452,0.0,1.0
2019-05-28,158.7,161.67,158.68,160.34,1596090,134.459489174822,136.975838783197,134.442544059614,135.848988621871,1883834.93462975,0.0,1.0
2019-05-29,157.91,159.14,156.24,157.59,1076804,133.790157124109,134.832281709396,132.375240004248,133.519035280782,1270931.45934694,0.0,1.0
2019-05-30,158.53,159.97,157.86,158.82,1063512,134.315455695554,135.535503990524,133.747794336089,134.561159866069,1255243.16235172,0.0,1.0
2019-05-31,150.76,155.24,150.48,154.9,1640757,127.732278437279,131.527984243852,127.495046824368,131.239917285318,1936554.55258682,0.0,1.0
2019-06-03,152.36,153.94,150.78,150.9,1653094,129.087887653912,130.426551755337,127.749223552487,127.850894243734,1951115.68108743,0.0,1.0
2019-06-04,156.34,156.36,152.9,154.35,1743444,132.459965580288,132.476910695495,129.545405764526,130.7739266171,2057754.0826461,0.0,1.0
2019-06-05,159.55,159.66,154.97,157.71,1515459,135.179656571158,135.272854704802,131.299225188545,133.62070597203,1788667.68553094,0.0,1.0
2019-06-06,160.77,161.22,158.61,159.12,983802,136.213308598841,136.594573691019,134.383236156386,134.815336594188,1161162.95218855,0.0,1.0
2019-06-07,161.95,163.02,160.01,161.4,803420,137.213070396108,138.119634059732,135.56939422094,136.747079727891,948261.478475673,0.0,1.0
2019-06-10,163.08,164.84,162.445,163.1,885107,138.170469405356,139.661639543652,137.632461997504,138.187414520563,1044675.10446487,0.0,1.0
2019-06-11,164.21,167.26,164.02,165.18,1062647,139.127868414603,141.71199848381,138.966889820128,139.949706502187,1254222.21916026,0.0,1.0
2019-06-12,163.07,164.16,162.17,164.08,1068939,138.161996847752,139.085505626583,137.399466663395,139.017725165751,1261648.54813211,0.0,1.0
2019-06-13,164.36,164.41,162.0,163.52,836673,139.254956778662,139.297319566682,137.255433184128,138.54326193993,987509.367430083,0.0,1.0
2019-06-14,163.86,164.21,161.56,164.21,958632,138.831328898464,139.127868414603,136.882640649554,139.127868414603,1131455.27573883,0.0,1.0
2019-06-17,162.28,164.15,161.97,163.93,787051,137.492664797039,139.077033068979,137.230015511316,138.890636801692,928941.456393611,0.0,1.0
2019-06-18,166.84,168.0,163.09,163.09,1031884,141.356151064444,142.338967746503,138.17894196296,138.17894196296,1217913.23025988,0.0,1.0
2019-06-19,167.95,168.18,165.965,166.77,1064291,142.296604958483,142.491473783374,140.614802274098,141.296843161216,1256162.60136461,0.0,1.0
2019-06-20,171.6,171.84,168.78,170.0,1556615,145.389088483928,145.592429866423,142.999827239612,144.033479267295,1837243.33638372,0.0,1.0
2019-06-21,169.96,171.6,169.5,171.42,1713552,143.999589036879,145.389088483928,143.609851387097,145.236582447057,2022473.11862406,0.0,1.0
2019-06-24,170.16,171.31,169.34,170.22,1163065,144.169040188958,145.143384313413,143.474290465434,144.219875534582,1372743.69129883,0.0,1.0
2019-06-25,168.85,170.7,167.93,170.7,1987479,143.05913514284,144.626558299572,142.279659843275,144.626558299572,2345783.99215771,0.0,1.0
2019-06-26,168.91,170.18,168.61,169.7,831617,143.109970488463,144.185985304166,142.855793760345,143.779302539176,981541.865954923,0.0,1.0
2019-06-27,168.25,169.86,166.86,169.31,705552,142.550781686602,143.914863460839,141.373096179652,143.448872792622,832749.723259898,0.0,1.0
2019-06-28,171.34,171.44,168.54,169.03,2680523,145.168801986225,145.253527562265,142.796485857117,143.211641179711,3163770.75884101,0.0,1.0
2019-07-01,172.86,173.77,170.24,173.0,2385825,146.456630742027,147.227633483987,144.23682064979,146.575246548482,2815944.26561975,0.0,1.0
2019-07-02,170.2,171.63,169.26,171.06,1164891,144.202930419374,145.41450615674,143.406510004602,144.931570373314,1374898.88467178,0.0,1.0
2019-07-03,170.24,172.01,168.89,171.71,756702,144.23682064979,145.736463345691,143.093025373255,145.482286617572,893121.103887751,0.0,1.0
2019-07-05,169.15,169.65,165.77,168.96,829189,143.313311870958,143.736939751156,140.44958740082,143.152333276483,978676.143331963,0.0,1.0
2019-07-08,169.06,170.0,168.26,168.99,996260,143.237058852523,144.033479267295,142.559254244206,143.177750949295,1175866.89470784,0.0,1.0
2019-07-09,167.29,168.46,166.1,167.83,1231468,141.737416156622,142.728705396285,140.729181801751,142.194934267236,1453478.46254198,0.0,1.0
2019-07-10,167.4,169.1,167.03,168.0,827069,141.830614290266,143.270949082939,141.517129658919,142.338967746503,976173.947302025,0.0,1.0
2019-07-11,168.86,168.9,166.09,168.4,951541,143.067607700444,143.101497930859,140.720709244147,142.677870050662,1123085.90213116,0.0,1.0
2019-07-12,171.09,172.09,169.65,169.68,1254163,144.956988046126,145.804243806522,143.736939751156,143.762357423968,1480264.94315487,0.0,1.0
2019-07-15,171.12,172.36,169.92,171.58,650502,144.982405718938,146.033002861829,143.965698806463,145.37214336872,767775.246161886,0.0,1.0
2019-07-16,172.35,172.6,169.32,170.01,750194,146.024530304225,146.236344244324,143.457345350226,144.041951824899,885439.834188318,0.0,1.0
2019-07-17,169.29,172.22,169.04,172.09,1075272,143.431927677414,145.914387055374,143.220113737315,145.804243806522,1269123.26863097,0.0,1.0
2019-07-18,167.94,169.7,166.65,169.11,959122,142.288132400879,143.779302539176,141.195172469969,143.279421640543,1132033.61350047,0.0,1.0
2019-07-19,172.8,175.18,168.67,168.98,1904617,146.405795396403,148.422264106145,142.906629105968,143.169278391691,2247983.53582174,0.0,1.0
2019-07-22,170.73,173.67,170.39,173.27,1038509,144.651975972384,147.142907907948,144.363909013849,146.804005603789,1225732.59285341,0.0,1.0
2019-07-23,173.37,173.55,170.69,171.49,1144457,146.888731179829,147.0412372167,144.618085741968,145.295890350285,1350781.01973044,0.0,1.0
2019-07-24,175.37,175.91,171.55,172.34,1026490,148.583242700621,149.040760811234,145.346725695908,146.016057746621,1211546.7937573,0.0,1.0
2019-07-25,174.96,175.54,172.95,175.02,940890,148.235867838858,148.727276179888,146.532883760463,148.286703184482,1110514.72764305,0.0,1.0
2019-07-26,174.74,175.28,173.14,174.2,855240,148.049471571571,148.506989682185,146.693862354938,147.591953460957,1009423.64747148,0.0,1.0
2019-07-29,173.97,175.43,173.3,174.86,1194329,147.397084636066,148.634078046244,146.829423276601,148.151142262819,1409644.00105346,0.0,1.0
2019-07-30,165.17,166.51,162.33,162.5,2355502,139.941233944583,141.076556663513,137.535027585059,137.679061064326,2780154.60042369,0.0,1.0
2019-07-31,164.0,166.8,162.06,164.76,1907057,138.94994470492,141.322260834028,137.306268529752,139.593859082821,2250863.42181845,0.0,1.0
2019-08-01,159.73,165.24,158.67,163.88,1435516,135.332162608029,140.000541847811,134.43407150201,138.848274013672,1694312.4698607,0.0,1.0
2019-08-02,158.68,159.6,157.05,158.6,1317108,134.442544059614,135.222019359178,133.061517170169,134.374763598782,1554557.73990208,0.0,1.0
2019-08-05,151.43,156.22,150.01,155.57,2317869,128.299939796744,132.35829488904,127.096836616982,131.807578644783,2735737.08004895,0.0,1.0
2019-08-06,154.4,154.42,151.29,152.51,1223495,130.81628940512,130.833234520327,128.181323990288,129.214976017971,1444068.08096337,0.0,1.0
2019-08-07,152.26,153.78,149.39,151.73,1478289,129.003162077872,130.290990833674,126.571538045536,128.554116524863,1744796.63532689,0.0,1.0
2019-08-08,153.72,154.38,152.3,152.86,1240645,130.24015548805,130.799344289912,129.037052308288,129.51151553411,1464309.90262061,0.0,1.0
2019-08-09,149.96,153.25,148.41,152.74,1396020,127.054473828962,129.841945280664,125.741227400348,129.409844842862,1647696.0857106,0.0,1.0
2019-08-12,148.16,150.17,147.2,149.41,1011000,125.529413460249,127.232397538645,124.716047930269,126.588483160744,1193264.23880275,0.0,1.0
2019-08-13,151.07,154.26,147.31,147.5,1414202,127.994927723001,130.697673598664,124.809246063913,124.970224658388,1669155.95751071,0.0,1.0
2019-08-14,144.49,148.99,144.13,148.28,1839191,122.419984819597,126.232635741378,122.114972745854,125.631084151497,2170762.4615508,0.0,1.0
2019-08-15,146.03,146.43,144.05,144.99,1505556,123.724758690606,124.063660994765,122.047192285023,122.843612699795,1776979.36134017,0.0,1.0
2019-08-16,149.25,150.26,147.0,147.0,1237818,126.452922239081,127.308650557081,124.54659677819,124.54659677819,1460973.24782032,0.0,1.0
2019-08-19,149.04,152.15,148.72,151.64,2291166,126.274998529398,128.909963944229,126.003876686071,128.477863506427,2704220.03260211,0.0,1.0
2019-08-20,146.21,147.85,145.77,147.64,1150511,124.988017029357,126.389975499558,124.611881830034,126.210456427154,1345858.72556478,1.311,1.0
2019-08-21,147.76,149.41,147.16,147.91,1014041,126.313038754242,127.723545751701,125.800127118802,126.441266663102,1186217.19212632,0.0,1.0
2019-08-22,146.68,149.42,145.65,148.28,1021309,125.389797810451,127.732094278958,124.509299502946,126.757562171623,1194719.24140477,0.0,1.0
2019-08-23,142.02,146.23,141.14,145.59,1533186,121.406184108537,125.005114083871,120.653913709892,124.458008339402,1793508.93299915,0.0,1.0
2019-08-26,143.14,143.91,141.52,143.66,1197764,122.363619161358,123.021855760172,120.978757745671,122.808142578738,1401134.91358829,0.0,1.0
2019-08-27,142.8,144.94,142.8,144.47,1171119,122.072969234609,123.902354067676,122.072969234609,123.500573286582,1369965.8019999,0.0,1.0
2019-08-28,145.6,145.88,141.53,142.63,1168544,124.46655686666,124.705915629865,120.987306272928,121.927644271234,1366953.58723765,0.0,1.0
2019-08-29,149.1,149.75,147.07,147.34,1368360,127.458541406724,128.01419567845,125.723190373487,125.954000609434,1600696.77361957,0.0,1.0
2019-08-30,149.27,151.18,148.75,150.25,939514,127.603866370098,129.236635076247,127.159342952717,128.441622041316,1099036.09325793,0.0,1.0
2019-09-03,145.91,148.22,144.12,147.62,1268889,124.731561211637,126.706271008079,123.201374832575,126.193359372639,1484336.37959409,0.0,1.0
2019-09-04,148.97,149.15,147.5,148.0,975192,127.347410552378,127.50128404301,126.090777045552,126.518203408418,1140771.93725308,0.0,1.0
2019-09-05,154.66,156.16,150.55,151.06,1563587,132.211522561797,133.493801650395,128.698077859036,129.134052749159,1829071.78386792,0.0,1.0
2019-09-06,154.9,156.19,153.87,155.01,1124796,132.416687215972,133.519447232167,131.536188908468,132.510721015803,1315777.52066723,0.0,1.0
2019-09-09,160.82,160.99,155.1,155.32,1701387,137.477415352309,137.622740315684,132.587657761119,132.77572536078,1990269.1408535,0.0,1.0
2019-09-10,163.99,165.47,160.68,161.27,1836893,140.187298492881,141.452480526965,137.357735970707,137.862099078889,2148782.99466836,0.0,1.0
2019-09-11,165.49,165.5,160.6,163.5,1253614,141.46957758148,141.478126108737,137.289347752648,139.768420657272,1466467.80464522,0.0,1.0
2019-09-12,165.05,166.41,162.87,165.34,984530,141.093442382158,142.256042089154,139.229863440061,141.34134967262,1151695.45626274,0.0,1.0
2019-09-13,165.11,167.35,164.88,166.17,1058488,141.144733545702,143.059603651343,140.948117418783,142.050877434978,1238210.94340308,0.0,1.0
2019-09-16,163.7,165.4,163.46,163.87,1126848,139.939391202419,141.392640836164,139.734226548243,140.084716165793,1318177.9341399,0.0,1.0
2019-09-17,163.02,163.44,161.31,163.0,1351598,139.358091348921,139.717129493728,137.896293187918,139.340994294406,1581088.71775751,0.0,1.0
2019-09-18,162.35,162.81,160.11,162.19,1078366,138.78534002268,139.178572276517,136.870469917039,138.648563586563,1261464.0715755,0.0,1.0
2019-09-19,162.02,164.06,161.57,162.9,783920,138.503238623188,140.247138183683,138.118554896609,139.255509021833,917023.454921119,0.0,1.0
2019-09-20,161.57,163.93,161.13,162.06,3625852,138.118554896609,140.136007329337,137.742419697286,138.537432732217,4241493.17286539,0.0,1.0
2019-09-23,162.19,163.51,160.2,160.43,1328142,138.648563586563,139.77696918453,136.947406662355,137.144022789273,1553650.07330575,0.0,1.0
2019-09-24,160.61,163.55,159.82,163.22,1428312,137.297896279905,139.811163293559,136.622562626577,139.529061894067,1670828.15203757,0.0,1.0
2019-09-25,161.37,162.5,159.09,160.12,1507819,137.947584351462,138.91356793154,135.998520136792,136.879018444296,1763834.81576654,0.0,1.0
2019-09-26,159.95,162.25,159.4,161.42,891930,136.733693480922,138.699854750107,136.263524481769,137.990326987749,1043372.70403586,0.0,1.0
2019-09-27,161.3,161.73,159.27,161.06,1002321,137.887744660661,138.255331332726,136.152393627424,137.682580006485,1172507.22823756,0.0,1.0
2019-09-30,162.67,163.73,160.65,161.2,990472,139.058892894914,139.965036784191,137.332090388935,137.802259388087,1158646.36116266,0.0,1.0
2019-10-01,157.54,165.35,157.03,164.02,1310945,134.673498411906,141.349898199878,134.237523521783,140.212944074653,1533533.1578625,0.0,1.0
2019-10-02,154.12,157.0,153.65,155.45,1250315,131.749902089901,134.211877940011,131.348121308807,132.886856215125,1462608.66037312,0.0,1.0
2019-10-03,154.99,155.04,151.15,153.65,1447197,132.493623961288,132.536366597575,129.210989494475,131.348121308807,1692919.6766143,0.0,1.0
2019-10-04,157.86,158.13,154.81,154.81,977177,134.947051284141,135.177861520089,132.339750470656,132.339750470656,1143093.97465233,0.0,1.0
2019-10-07,156.5,158.34,155.86,157.07,836109,133.784451577144,135.357380592492,133.237345832676,134.271717630812,978073.73695102,0.0,1.0
2019-10-08,153.14,155.22,152.55,154.49,1031443,130.912146418683,132.690240088207,130.407783310501,132.066197598422,1206573.91495842,0.0,1.0
2019-10-09,155.01,156.02,153.52,154.82,793325,132.510721015803,133.374122268793,131.236990454461,132.348298997914,928025.350004204,0.0,1.0
2019-10-10,157.05,158.6,155.19,155.69,812160,134.254620576297,135.579642301183,132.664594506435,133.092020869301,950058.384973897,0.0,1.0
2019-10-11,162.76,165.0,160.31,160.31,1343530,139.13582964023,141.050699745871,137.041440462186,137.041440462186,1571650.83476652,0.0,1.0
2019-10-14,163.76,163.9,157.85,159.9,872661,139.990682365963,140.110361747565,134.938502756883,136.690950844635,1020831.97927712,0.0,1.0
2019-10-15,166.35,167.44,162.21,163.14,1077998,142.20475092561,143.136540396659,138.665660641077,139.460673676009,1261033.58806773,0.0,1.0
2019-10-16,166.18,168.45,165.81,166.2,894588,142.059425962236,143.999941649648,141.743130453715,142.07652301675,1046482.01154578,0.0,1.0
2019-10-17,167.64,168.56,166.27,167.31,649574,143.307510941805,144.093975449479,142.136362707552,143.025409542313,759866.559989451,0.0,1.0
2019-10-18,170.28,170.88,167.24,167.85,1223602,145.564322137739,146.077233773179,142.965569851512,143.487030014209,1431360.00291916,0.0,1.0
2019-10-21,171.32,172.86,170.7,171.64,978251,146.453368972501,147.769842170129,145.923360282547,146.726921844735,1144350.33141142,0.0,1.0
2019-10-22,175.1,175.5,170.11,172.34,1293851,149.68471227577,150.026653366063,145.418997174365,147.325318752748,1513536.73100972,0.0,1.0
2019-10-23,175.19,175.31,172.88,174.03,977218,149.761649021086,149.864231348174,147.786939224644,148.770019859236,1143141.9361301,0.0,1.0
2019-10-24,175.43,175.72,173.39,175.66,914633,149.966813675262,150.214720965724,148.222914114767,150.16342980218,1069930.4950057,0.0,1.0
2019-10-25,178.52,179.18,175.58,175.72,1303293,152.608308597775,153.172511396759,150.095041584122,150.214720965724,1524581.90840202,0.0,1.0
2019-10-28,180.03,180.56,178.07,180.01,1404454,153.899136213631,154.35220815827,152.223624871196,153.882039159117,1642919.25114525,0.0,1.0
2019-10-29,177.12,179.63,173.65,174.64,2666945,151.41151478175,153.557195123338,148.445175823458,149.291480021933,3119771.30062327,0.0,1.0
2019-10-30,174.59,177.77,172.76,177.24,1884521,149.248737385646,151.967169053476,147.684356897556,151.514097108838,2204497.85474462,0.0,1.0
2019-10-31,172.48,174.59,169.91,174.08,1391356,147.444998134351,149.248737385646,145.248026629218,148.812762495523,1627597.31368663,0.0,1.0
2019-11-01,176.57,176.57,172.32,173.68,1963371,150.941345782597,150.941345782597,147.308221698233,148.47082140523,2296735.96503716,0.0,1.0
2019-11-04,179.18,179.56,176.67,178.45,1357645,153.172511396759,153.497355432537,151.02683105517,152.548468906974,1588162.4508322,0.0,1.0
2019-11-05,179.93,181.53,179.0,179.31,1046860,153.813650941058,155.18141530223,153.018637906127,153.283642251104,1224608.60039127,0.0,1.0
2019-11-06,181.39,181.42,176.57,179.08,1217651,155.061735920628,155.0873815024,150.941345782597,153.087026124186,1424398.56988998,0.0,1.0
2019-11-07,182.53,184.52,182.09,182.82,1665655,156.036268027963,157.737424952171,155.660132828641,156.284175318425,1948470.12808275,0.0,1.0
2019-11-08,186.27,186.73,182.0,183.98,1249377,159.233417222203,159.62664947604,155.583196083325,157.275804480275,1461511.39534516,0.0,1.0
2019-11-11,186.44,186.62,184.87,185.02,905858,159.378742185577,159.532615676209,158.036623406177,158.164851315037,1059665.56897124,0.0,1.0
2019-11-12,184.09,186.5,183.74,186.29,1130139,157.369838280106,159.430033349121,157.070639826099,159.250514276717,1322027.72007487,0.0,1.0
2019-11-13,180.69,181.85,179.82,181.3,961225,155.58405093605,156.582874883617,154.834932975375,156.10929456365,1116333.86716091,1.311,1.0
2019-11-14,180.84,181.82,179.66,180.38,748696,155.713209205132,156.557043229801,154.697164155021,155.317123846614,869509.949291686,0.0,1.0
2019-11-15,184.0,184.45,181.63,182.5,1088188,158.434143407124,158.82161821437,156.39344275563,157.142560716305,1263784.35666789,0.0,1.0
2019-11-18,183.46,183.68,180.78,182.2,838345,157.969173638429,158.158605766416,155.661545897499,156.884244178141,973625.234326,0.0,1.0
2019-11-19,182.96,184.37,181.27,184.26,1916609,157.538646074823,158.752733804193,156.083462909834,158.658017740199,2225884.19652567,0.0,1.0
2019-11-20,180.62,182.69,179.57,182.35,1036355,155.523777077145,157.306161190476,154.619669193572,157.013402447223,1203587.28175145,0.0,1.0
2019-11-21,180.82,182.37,179.57,180.1,937870,155.695988102588,157.030623549768,154.619669193572,155.076028410995,1089210.16826882,0.0,1.0
2019-11-22,180.15,181.4,178.74,181.24,1051984,155.119081167356,156.195400076371,153.904993437986,156.057631256017,1221738.2682633,0.0,1.0
2019-11-25,184.02,184.09,179.71,181.2,1412549,158.451364509668,158.511638368573,154.740216911382,156.023189050929,1640486.13771414,0.0,1.0
2019-11-26,185.04,185.14,182.93,184.08,918336,159.329640739425,159.415746252147,157.512814421007,158.503027817301,1066524.04820211,0.0,1.0
2019-11-27,184.81,185.19,182.89,185.04,896584,159.131598060166,159.458799008507,157.478372215918,159.329640739425,1041262.01873088,0.0,1.0
2019-11-29,182.86,184.0,182.46,183.62,455241,157.452540562102,158.434143407124,157.108118511217,158.106942458783,528701.340498006,0.0,1.0
2019-12-02,181.26,184.63,181.1,183.39,940187,156.074852358562,158.976608137268,155.937083538208,157.908899779524,1091901.05289022,0.0,1.0
2019-12-03,178.1,178.7,175.39,178.7,1060995,153.35391815657,153.870551232897,151.020458761823,153.870551232897,1232203.33573136,0.0,1.0
2019-12-04,178.04,180.67,178.02,178.97,957241,153.302254848937,155.566829833506,153.285033746393,154.103036117245,1111706.98570571,0.0,1.0
2019-12-05,178.72,179.36,177.6,178.44,899914,153.887772335441,154.438847616858,152.923390592963,153.646676899822,1045129.36693515,0.0,1.0
2019-12-06,180.41,182.19,180.32,181.14,713335,155.342955500431,156.875633626869,155.265460538982,155.971525743296,828442.892279354,0.0,1.0
2019-12-09,181.04,181.3,179.36,180.38,683623,155.885420230575,156.10929456365,154.438847616858,155.317123846614,793936.390824351,0.0,1.0
2019-12-10,179.65,181.01,178.72,180.36,936573,154.688553603749,155.859588576758,153.887772335441,155.29990274407,1087703.87679106,0.0,1.0
2019-12-11,182.11,182.49,180.35,181.79,953190,156.806749216692,157.133950165033,155.291292192798,156.531211575984,1107002.2927401,0.0,1.0
2019-12-12,184.88,185.64,180.51,181.55,1195755,159.191871919071,159.846273815753,155.429061013152,156.324558345453,1388708.9945923,0.0,1.0
2019-12-13,182.48,185.86,181.51,183.84,976827,157.125339613761,160.03570594374,156.290116140365,158.29637458677,1134453.49679543,0.0,1.0
2019-12-16,181.81,184.02,181.68,181.74,1104695,156.548432678528,158.451364509668,156.436495511991,156.488158819624,1282955.02237595,0.0,1.0
2019-12-17,182.27,182.91,181.24,181.93,819397,156.944518037046,157.495593318462,156.057631256017,156.651759293794,951619.674633977,0.0,1.0
2019-12-18,180.8,182.62,179.42,182.62,1162311,155.678767000044,157.245887331571,154.49051092449,157.245887331571,1349868.27587053,0.0,1.0
2019-12-19,179.3,181.44,178.11,181.14,1058213,154.387184309225,156.22984228146,153.362528707842,155.971525743296,1228972.41600035,0.0,1.0
2019-12-20,181.11,181.95,179.24,181.1,2285885,155.94569408948,156.668980396338,154.335521001592,155.937083538208,2654748.72369642,0.0,1.0
2019-12-23,181.42,182.27,180.5,181.13,821502,156.212621178916,156.944518037046,155.42045046188,155.962915192024,954064.349700032,0.0,1.0
2019-12-24,181.16,181.94,180.91,181.6,276738,155.98874684584,156.660369845066,155.773483064037,156.367611101814,321394.056261931,0.0,1.0
2019-12-26,181.42,181.95,180.66,181.55,501681,156.212621178916,156.668980396338,155.558219282234,156.324558345453,582635.169508853,0.0,1.0
2019-12-27,180.7,182.62,180.47,181.88,747893,155.592661487322,157.245887331571,155.394618808064,156.608706537433,868577.37253252,0.0,1.0
2019-12-30,179.16,180.81,178.83,180.63,560092,154.266636591415,155.687377551316,153.982488399435,155.532387628418,650471.708836001,0.0,1.0
2019-12-31,178.96,179.83,177.98,179.28,735797,154.094425565972,154.843543526647,153.250591541304,154.369963206681,854529.491487835,0.0,1.0
2020-01-02,179.32,180.88,177.4,180.02,1272891,154.404405411769,155.747651410221,152.751179567521,155.007144000818,1478292.10903203,0.0,1.0
2020-01-03,176.81,177.18,174.38,177.18,1017606,152.243157042465,152.561747439534,150.150793083339,152.561747439534,1181812.83385902,0.0,1.0
2020-01-06,174.13,175.56,173.16,175.56,1253204,149.935529301535,151.16683813345,149.100305828139,151.16683813345,1455428.29999378,0.0,1.0
2020-01-07,174.26,174.84,171.65,174.08,1437246,150.047466468073,150.546878441856,147.800112586048,149.892476545175,1669168.38954619,0.0,1.0
2020-01-08,174.35,175.42,173.08,174.17,896788,150.124961429522,151.04629041564,149.031421417962,149.969971506624,1041498.93735961,0.0,1.0
2020-01-09,173.52,175.31,171.37,174.76,1199822,149.410285673936,150.951574351646,147.559017150429,150.477994031679,1393432.26941114,0.0,1.0
2020-01-10,171.43,174.31,171.32,174.24,1153596,147.610680458061,150.090519224434,147.515964394068,150.030245365529,1339746.9726873,0.0,1.0
2020-01-13,172.49,172.77,170.92,171.88,972175,148.523398892907,148.764494328526,147.171542343183,147.998155265307,1129050.82296772,0.0,1.0
2020-01-14,172.4,175.3,172.17,174.97,1132986,148.445903931458,150.942963800374,148.247861252199,150.658815608394,1315811.22299062,0.0,1.0
2020-01-15,172.61,172.75,170.69,171.0,997106,148.626725508172,148.747273225982,146.973499663924,147.24042675336,1158004.83440333,0.0,1.0
2020-01-16,175.26,175.44,172.97,173.53,1034033,150.908521595286,151.063511518184,148.936705353969,149.418896225208,1200890.59030091,0.0,1.0
2020-01-17,173.8,177.29,172.98,175.88,2181489,149.651381109555,152.656463503527,148.945315905241,151.442375774158,2533506.77680978,0.0,1.0
2020-01-21,171.07,173.22,170.5,173.11,1277441,147.300700612265,149.151969135772,146.809899189754,149.057253071779,1483576.32354536,0.0,1.0
2020-01-22,170.11,172.05,169.37,171.74,941189,146.474087690141,148.144534636933,145.836906896003,147.877607547497,1093064.74144899,0.0,1.0
2020-01-23,171.66,171.88,167.42,169.76,976410,147.80872313732,147.998155265307,144.157849397939,146.172718395616,1133969.20724552,0.0,1.0
2020-01-24,169.15,171.74,167.77,171.6,933807,145.647474768017,147.877607547497,144.459218692463,147.757059829688,1084491.53891328,0.0,1.0
2020-01-27,164.77,166.38,164.45,165.41,1184153,141.876053310825,143.262352065638,141.600515670117,142.427128592241,1375234.82826621,0.0,1.0
2020-01-28,166.08,166.96,164.99,166.21,920546,143.004035527474,143.761764039421,142.065485438812,143.115972694011,1069090.66668002,0.0,1.0
2020-01-29,165.69,167.39,165.64,167.27,1249593,142.668224027861,144.132017744122,142.6251712715,144.028691128857,1451234.60799209,0.0,1.0
2020-01-30,166.1,166.33,163.7336,164.16,979836,143.021256630018,143.219299309277,140.983655776982,141.350809683226,1137948.04656919,0.0,1.0
2020-01-31,159.97,163.96,158.18,163.47,2721287,137.742988700205,141.178598657783,136.201700022494,140.756681645449,3160409.72755045,0.0,1.0
2020-02-03,162.89,164.47,160.33,161.31,2248597,140.257269671665,141.617736772661,138.052968546001,138.89680257067,2611443.71473527,0.0,1.0
2020-02-04,161.0,168.64,160.84,167.0,2825490,138.629875481234,145.208336653138,138.49210666088,143.796206244509,3281427.53083248,0.0,1.0
2020-02-05,166.43,166.59,162.04,162.7,1410888,143.305404821998,143.443173642352,139.525372813535,140.093669197495,1638557.10907531,0.0,1.0
2020-02-06,165.95,168.65,164.88,168.64,1127491,142.892098360936,145.21694720441,141.970769374819,145.208336653138,1309429.51777067,0.0,1.0
2020-02-07,160.8,164.92,160.4,164.44,1361136,138.457664455791,142.005211579907,138.113242404906,141.591905118845,1580776.83644508,0.0,1.0
2020-02-10,162.23,162.71,160.11,160.25,1057911,139.688973287705,140.102279748767,137.863536418014,137.984084135824,1228621.68352057,0.0,1.0
2020-02-11,164.3,165.22,163.1,163.1,864010,141.471357401035,142.263528118071,140.43809124838,140.43809124838,1003431.6882787,0.0,1.0
2020-02-12,168.04,168.42,164.92,165.54,1163907,144.691703576811,145.018904525151,142.005211579907,142.539065758779,1351721.8157306,0.0,1.0
2020-02-13,166.1,170.11,165.79,168.7,1266742,143.021256630018,146.474087690141,142.754329540582,145.259999960771,1471150.87056115,0.0,1.0
2020-02-14,166.78,166.9,164.88,166.17,976369,143.606774116523,143.710100731788,141.970769374819,143.081530488923,1133921.59124661,0.0,1.0
2020-02-18,166.06,167.1,164.38,165.93,1325032,142.98681442493,143.882311757231,141.540241811212,142.874877258392,1538846.88462321,0.0,1.0
2020-02-19,167.84,168.22,166.06,166.06,1544029,144.519492551368,144.846693499709,142.98681442493,142.98681442493,1793182.51666216,0.0,1.0
2020-02-20,167.12,169.71,165.06,166.1,1019364,145.028376131551,147.276003550057,143.240687914515,144.143210121174,1174639.861688,1.311,1.0
2020-02-21,167.46,167.53,163.56,165.96,1139623,145.323431468343,145.38417815533,141.938973193373,144.021716747201,1313217.46019721,0.0,1.0
2020-02-24,162.78,163.81,161.21,162.33,1551471,141.262081538379,142.155925646896,139.899620130249,140.871567122036,1787800.7079443,0.0,1.0
2020-02-25,161.01,164.33,160.29,163.72,1995270,139.72605816743,142.607186750226,139.101235101282,142.077822763628,2299201.93064521,0.0,1.0
2020-02-26,157.97,163.9,157.64,162.79,1498906,137.087916332582,142.234028530165,136.80153909393,141.270759636519,1727228.68035688,0.0,1.0
2020-02-27,154.46,160.37,151.93,155.22,1855113,134.041903885108,139.17065988641,131.846345055448,134.701439343821,2137695.34507361,0.0,1.0
2020-02-28,151.29,152.0,146.98,149.68,2158612,131.290946774427,131.907091742435,127.550686475678,129.893772973734,2487425.1995539,0.0,1.0
2020-03-02,155.66,155.94,149.01,151.56,1794376,135.083275662022,135.326262409969,129.312340398291,131.525255424233,2067706.50764229,0.0,1.0
2020-03-03,152.15,159.31,151.34,155.17,1744300,132.037263214549,138.250781483469,131.334337265132,134.658048853116,2010002.62000853,0.0,1.0
2020-03-04,156.44,157.34,153.5,154.5,1593466,135.760167317016,136.541196149702,133.208806463577,134.076616277672,1836192.6474199,0.0,1.0
2020-03-05,148.66,153.63,147.47,152.02,1537085,129.008606963358,133.32162173941,127.975913284585,131.924447938717,1771223.34298905,0.0,1.0
2020-03-06,148.6,149.13,144.2,144.68,1757855,128.956538374512,129.416477575982,125.138175192494,125.55472390326,2025622.4018776,0.0,1.0
2020-03-09,139.27,141.32,136.57,138.2,2356089,120.859872809006,122.638882927901,118.516786310949,119.931316307924,2714983.12387392,0.0,1.0
2020-03-10,145.63,145.8,137.99,144.18,2517660,126.37914322665,126.526670895046,119.749076246964,125.120818996212,2901165.62305262,0.0,1.0
2020-03-11,141.07,145.08,139.5,141.9,2072180,122.421930474377,125.901847828898,121.059469066248,123.142212620076,2387827.33998124,0.0,1.0
2020-03-12,129.09,135.33,127.07,132.54,2288681,112.025568901519,117.440702141472,110.272593077047,115.019512760147,2637307.11825016,0.0,1.0
2020-03-13,136.84,137.92,129.5,135.82,2252381,118.751094960755,119.688329559978,112.381370925298,117.865928950378,2595477.6765794,0.0,1.0
2020-03-16,131.45,136.24,122.95,124.91,1922995,114.073600062783,118.230409072298,106.697216642976,108.398123878602,2215917.55332415,0.0,1.0
2020-03-17,136.8,137.81,128.74,133.74,2616136,118.716382568191,119.592870480427,111.721835466586,116.060884537061,3014642.09958073,0.0,1.0
2020-03-18,123.47,131.92,117.79,127.45,1878702,107.148477746305,114.481470675408,102.219318002246,110.602360806403,2164877.56820231,0.0,1.0
2020-03-19,118.55,122.49,115.0,121.85,1756406,102.878853460958,106.298024128492,99.7981286209211,105.742625847472,2023952.68118943,0.0,1.0
2020-03-20,116.48,122.17,115.16,120.91,2114423,101.082487145782,106.020324987982,99.9369781911763,104.926884622222,2436505.05635859,0.0,1.0
2020-03-23,102.76,114.98,101.03,114.35,2155104,89.1761364963987,99.7807724246392,87.6748255180144,99.2340522417593,2483382.83918527,0.0,1.0
2020-03-24,124.49,124.77,108.94,110.96,2491369,108.033643756682,108.276630504629,94.5392011475056,96.2921769719774,2870869.81448607,0.0,1.0
2020-03-25,127.77,132.13,121.82,126.05,2242372,110.880059946914,114.663710736368,105.716591553049,109.38742706667,2583944.04347519,0.0,1.0
2020-03-26,134.96,135.87,125.59,131.51,1534344,117.119612510257,117.909319441083,108.988234552187,114.125668651629,1768064.81682874,0.0,1.0
2020-03-27,131.66,135.44,127.55,127.55,1267784,114.255840123743,117.536161221022,110.689141787813,110.689141787813,1460900.74047177,0.0,1.0
2020-03-30,134.48,136.87,131.2,132.0,1234131,116.703063799491,118.777129255178,113.856647609259,114.550895460535,1422121.50629694,0.0,1.0
2020-03-31,135.32,138.41,131.39,133.52,1581971,117.432024043331,120.113556368884,114.021531473938,115.86996637796,1822946.65755748,0.0,1.0
2020-04-01,130.39,131.66,127.3,129.77,1160492,113.153721659843,114.255840123743,110.472189334289,112.615679575104,1337265.35601613,0.0,1.0
2020-04-02,132.76,134.23,127.61,128.89,1291921,115.210430919248,116.486111345967,110.741210376659,111.8520069387,1488714.43836727,0.0,1.0
2020-04-03,132.27,135.01,129.46,132.07,1588845,114.785204110341,117.163003000961,112.346658532734,114.611642147522,1830867.74797194,0.0,1.0
2020-04-06,142.12,144.74,137.73,138.62,2084943,123.333130779177,125.606792492105,119.5234456953,120.295796429844,2402534.47948658,0.0,1.0
2020-04-07,145.84,149.53,144.0,147.91,1579300,126.56138328761,129.76360150162,124.964613229675,128.357749602786,1819868.79423234,0.0,1.0
2020-04-08,149.56,150.59,144.53,147.28,1152203,129.789635796043,130.683479904561,125.424552431145,127.811029419907,1327713.72400487,0.0,1.0
2020-04-09,150.7,154.3,148.83,152.52,1133428,130.778938984111,133.903054314853,129.156134631754,132.358352845764,1306078.79928398,0.0,1.0
2020-04-13,146.45,150.69,144.34,150.04,933835,127.090747274208,130.77026088597,125.259668566467,130.206184506809,1076082.55268914,0.0,1.0
2020-04-14,148.14,150.75,145.37,149.4,1433886,128.557345860028,130.822329474816,126.153512674985,129.650786225788,1652304.4297389,0.0,1.0
2020-04-15,145.46,145.55,142.11,144.0,1530526,126.231615558254,126.309718441522,123.324452681036,124.964613229675,1763665.2353329,0.0,1.0
2020-04-16,145.04,146.18,143.07,146.0,1253470,125.867135436334,126.856438624402,124.157550102567,126.700232857865,1444406.34300412,0.0,1.0
2020-04-17,149.18,150.68,147.29,149.3,1300998,129.459868066687,130.761582787829,127.819707518047,129.564005244378,1499174.1034374,0.0,1.0
2020-04-20,146.1,148.2,145.7,147.91,1576138,126.787013839274,128.609414448874,126.439889913636,128.357749602786,1816225.13873475,0.0,1.0
2020-04-21,142.38,144.05,140.93,144.0,1480134,123.558761330841,125.00800372038,122.300437100404,124.964613229675,1705597.21261464,0.0,1.0
2020-04-22,144.93,146.35,143.45,145.45,785378,125.771676356783,127.003966292798,124.487317831923,126.222937460113,905011.659517897,0.0,1.0
2020-04-23,145.43,148.88,144.85,145.55,756956,126.205581263831,129.199525122458,125.702251571656,126.309718441522,872260.243783282,0.0,1.0
2020-04-24,147.77,147.82,144.51,146.81,600879,128.236256228813,128.279646719518,125.407196234863,127.403158807282,692408.624839826,0.0,1.0
2020-04-27,151.44,151.95,147.5,148.33,1049060,131.421118246542,131.86370125173,128.001947579007,128.722229724706,1208859.34102284,0.0,1.0
2020-04-28,161.08,167.56,159.12,161.8,2200815,139.786804854417,145.410212449752,138.085897618791,140.411627920565,2536056.82288258,0.0,1.0
2020-04-29,165.2,168.24,163.08,165.89,1502578,143.362181288488,146.000323123337,141.522424482607,143.960970060214,1731460.02222507,0.0,1.0
2020-04-30,163.5,164.16,159.13,159.16,1383199,141.886904604527,142.45965908183,138.094575716932,138.120610011355,1593896.47078667,0.0,1.0
2020-05-01,157.43,160.01,154.83,160.01,1194372,136.61929903297,138.858248353335,134.362993516324,138.858248353335,1376306.16824218,0.0,1.0
2020-05-04,153.96,156.69,152.62,155.68,955444,133.607998978061,135.97711977054,132.445133827174,135.100631858304,1100983.16990852,0.0,1.0
2020-05-05,153.83,158.59,153.76,155.8,783793,133.495183702229,137.625958417321,133.434437015242,135.204769035996,903185.222464223,0.0,1.0
2020-05-06,153.65,155.35,152.79,154.51,730277,133.338977935692,134.814254619653,132.59266149557,134.085294375813,841517.332644595,0.0,1.0
2020-05-07,155.72,157.97,154.91,156.6,977585,135.135344250868,137.087916332582,134.432418301451,135.899016887272,1126496.82467525,0.0,1.0
2020-05-08,161.29,162.0,158.03,158.03,895404,139.969044915377,140.585189883384,137.139984921427,137.139984921427,1031797.50385032,0.0,1.0
2020-05-11,161.81,162.36,158.02,158.72,1123897,140.420306018706,140.897601416459,137.131306823287,137.738773693153,1295095.97811141,0.0,1.0
2020-05-12,153.61,161.0,153.53,159.1,1559038,133.304265543128,139.717380069289,133.234840758,138.068541422509,1796520.36042702,0.0,1.0
2020-05-13,147.68,153.27,146.88,152.56,1387558,128.158153345545,133.009210206335,127.463905494269,132.393065238328,1598919.4607658,0.0,1.0
2020-05-14,155.51,155.82,143.32,145.32,1857293,134.953104189908,135.222125232278,124.37450255609,126.11012218428,2140207.41622629,0.0,1.0
2020-05-15,155.64,156.92,153.31,154.38,2119559,135.06591946574,136.176716027782,133.043922598899,133.972479099981,2442423.40380822,0.0,1.0
2020-05-18,162.03,164.8,160.68,160.93,1761395,140.611224177807,143.01505736285,139.439680928779,139.656633382303,2029701.63668517,0.0,1.0
2020-05-19,157.79,162.39,157.64,161.25,1277507,136.931710566045,140.923635710881,136.80153909393,139.934332522813,1472104.80827795,0.0,1.0
2020-05-20,161.84,163.5,158.75,159.64,1069300,140.446340313129,141.886904604527,137.764807987576,138.53715872212,1232182.4236514,0.0,1.0
2020-05-21,157.55,160.54,157.18,159.85,950917,137.86113487694,140.477477582634,137.537373404998,139.873706189012,1086723.7781245,1.311,1.0
2020-05-22,155.04,157.63,154.67,157.58,1209161,135.664807053766,137.93113735736,135.341045581824,137.887385807098,1381849.32047781,0.0,1.0
2020-05-26,167.11,168.39,158.92,159.49,2048356,146.226431287118,147.346470973837,139.059927354131,139.558695027123,2340895.33709461,0.0,1.0
2020-05-27,171.63,172.75,170.05,170.71,1659188,150.181571430843,151.161606156721,148.79902244255,149.376542906014,1896147.66796559,0.0,1.0
2020-05-28,169.79,173.25,169.15,173.02,1667448,148.571514381185,151.599121659346,148.011494537826,151.397864528139,1905587.3334751,0.0,1.0
2020-05-29,169.6,171.02,167.49,168.21,2755243,148.405258490188,149.647802517641,146.558943069113,147.188965392892,3148737.56869535,0.0,1.0
2020-06-01,169.83,173.32,168.7,169.49,1283959,148.606515621395,151.660373829713,147.617730585464,148.30900507961,1467329.72008804,0.0,1.0
2020-06-02,171.47,171.94,169.29,170.19,1156294,150.041566470003,150.45283104247,148.133998878561,148.921526783285,1321432.03276699,0.0,1.0
2020-06-03,174.96,176.81,173.02,173.77,1557817,153.095424678321,154.714232038031,151.397864528139,152.054137782075,1780299.20157761,0.0,1.0
2020-06-04,174.81,175.35,172.66,172.66,906282,152.964170027534,153.436686770368,151.082853366249,151.082853366249,1035714.15705706,0.0,1.0
2020-06-05,180.01,181.51,176.84,179.47,1795459,157.514331254827,158.8268777627,154.740482968189,157.041814511993,2051880.43535623,0.0,1.0
2020-06-08,183.9,184.94,178.9,178.9,1353559,160.918201865245,161.828234110704,156.543046839001,156.543046839001,1546869.75876382,0.0,1.0
2020-06-09,181.75,183.47,179.36,180.95,1245538,159.03688520396,160.541938532988,156.945561101416,158.336860399761,1423421.56166904,0.0,1.0
2020-06-10,176.21,181.93,176.15,181.4,2186632,154.189213434882,159.194390784905,154.136711574567,158.730624352123,2498919.45186376,0.0,1.0
2020-06-11,166.37,170.51,166.13,170.03,1255575,145.578908343234,149.201536704964,145.368900901975,148.781521822445,1434892.01236141,0.0,1.0
2020-06-12,167.08,171.56,161.92,171.56,1430127,146.200180356961,150.120319260475,141.685020369877,150.120319260475,1634372.94384037,0.0,1.0
2020-06-15,169.14,169.54,160.61,161.73,967722,148.002744227773,148.352756629873,140.538729753002,141.51876447888,1105928.8118881,0.0,1.0
2020-06-16,171.35,176.33,168.81,175.75,1177788,149.936562749373,154.294217155512,147.713983996041,153.786699172468,1345995.73379138,0.0,1.0
2020-06-17,171.42,173.26,170.32,172.2,1084133,149.997814919741,151.607871969398,149.035280813967,150.680339103835,1238965.24065659,0.0,1.0
2020-06-18,171.23,172.97,169.88,171.17,859716,149.831559028743,151.354112977876,148.650267171657,149.779057168428,982497.757043028,0.0,1.0
2020-06-19,174.29,174.81,169.85,174.15,2750255,152.509153904804,152.964170027534,148.6240162415,152.38664956407,3143037.19925693,0.0,1.0
2020-06-22,171.99,173.27,169.83,172.64,1032549,150.496582592732,151.616622279451,148.606515621395,151.065352746144,1180014.1867047,0.0,1.0
2020-06-23,172.43,174.64,171.77,174.35,826190,150.881596235042,152.815414756641,150.304075771578,152.561655765119,944183.686114224,0.0,1.0
2020-06-24,166.61,170.47,165.68,170.46,1136520,145.788915784494,149.166535464754,144.975136949613,149.157785154702,1298833.97637655,0.0,1.0
2020-06-25,169.71,169.94,163.66,165.59,1245055,148.501511900765,148.702769031972,143.20757431901,144.89638415914,1422869.58122823,0.0,1.0
2020-06-26,168.75,169.3,167.05,168.95,1631596,147.661482135726,148.142749188613,146.173929426803,147.836488336776,1864615.07102389,0.0,1.0
2020-06-29,173.07,173.84,170.19,170.66,1214714,151.441616078401,152.115389952442,148.921526783285,149.332791355751,1388195.38132216,0.0,1.0
2020-06-30,173.26,174.54,170.77,171.87,1274807,151.607871969398,152.727911656117,149.429044766329,150.391578872102,1456870.66212883,0.0,1.0
2020-07-01,170.95,174.78,170.75,174.1,839003,149.586550347274,152.937919097376,149.411544146224,152.342898013807,958826.595820443,0.0,1.0
2020-07-02,173.45,176.28,172.54,173.51,792910,151.774127860395,154.250465605249,150.977849645619,151.82662972071,906150.748080748,0.0,1.0
2020-07-06,178.16,179.66,176.22,177.04,1046897,155.895523895117,157.20807040299,154.197963744934,154.915489169238,1196411.31996505,0.0,1.0
2020-07-07,175.57,178.43,175.1,176.27,2138440,153.629193591523,156.131782266534,153.217929019056,154.241715295197,2443844.83198066,0.0,1.0
2020-07-08,174.04,176.4,172.77,175.64,812071,152.290396153492,154.355469325879,151.179106776826,153.69044576189,928048.257866189,0.0,1.0
2020-07-09,172.17,174.99,171.3,174.41,947009,150.654088173677,153.121675608479,149.892811199111,152.614157625434,1082257.65066552,0.0,1.0
2020-07-10,173.8,173.96,171.76,172.41,736224,152.080388712233,152.220393673072,150.295325461525,150.864095614937,841369.043592585,0.0,1.0
2020-07-13,174.38,176.59,173.44,175.19,822355,152.587906695277,154.521725216877,151.765377550343,153.296681809528,939800.984270523,0.0,1.0
2020-07-14,178.31,178.66,173.07,174.38,873534,156.026778545904,156.333039397741,151.441616078401,152.587906695277,998289.197480127,0.0,1.0
2020-07-15,181.72,183.19,179.61,179.61,1209738,159.010634273803,160.296929851518,157.164318852728,157.164318852728,1382508.7256835,0.0,1.0
2020-07-16,183.73,184.85,180.46,181.22,923905,160.769446594353,161.749481320231,157.908095207189,158.573118771178,1055854.01483843,0.0,1.0
2020-07-17,183.11,184.85,182.4,184.35,852965,160.226927371098,161.749481320231,159.605655357372,161.311965817607,974782.601854807,0.0,1.0
2020-07-20,180.3,182.48,179.16,182.37,832788,157.768090246349,159.675657837792,156.770554900366,159.579404427214,951723.990355361,0.0,1.0
2020-07-21,186.18,187.17,181.28,181.45,1142529,162.913272557212,163.779553252408,158.625620631493,158.774375902385,1305701.16161222,0.0,1.0
2020-07-22,190.26,190.44,185.05,185.34,1201972,166.483399058627,166.640904639572,161.924487521281,162.178246512803,1373633.61159792,0.0,1.0
2020-07-23,189.94,192.31,189.21,190.25,949284,166.203389136947,168.277212619387,165.564616503116,166.474648748574,1084857.55853891,0.0,1.0
2020-07-24,188.24,190.71,187.2,190.28,902183,164.715836428024,166.877163010989,163.805804182566,166.500899678732,1031029.75161838,0.0,1.0
2020-07-27,190.96,191.86,186.95,188.19,1176713,167.095920762301,167.883448667025,163.587046431254,164.672084877762,1344767.20589517,0.0,1.0
2020-07-28,195.02,204.98,194.84,195.49,2560670,170.648546643611,179.363855455889,170.491041062666,171.059811216078,2926376.30511397,0.0,1.0
2020-07-29,198.88,199.92,194.24,198.0,1548899,174.026166323871,174.93619856933,169.966022459517,173.256139039252,1770107.56271395,0.0,1.0
2020-07-30,194.48,196.97,192.34,196.55,769876,170.176029900777,172.354857103846,168.303463549544,171.987344081642,879827.109418988,0.0,1.0
2020-07-31,193.26,193.82,189.935,193.49,994753,169.108492074373,169.598509437312,166.199013981921,169.30974920558,1136820.28869048,0.0,1.0
2020-08-03,195.31,197.39,192.74,193.96,904049,170.902305635133,172.72237012605,168.653475951644,169.721013778047,1033162.24748288,0.0,1.0
2020-08-04,193.01,196.1,192.92,194.7,803433,168.889734323061,171.59358012928,168.810981532589,170.368536721931,918176.607663868,0.0,1.0
2020-08-05,198.34,198.9,194.23,194.87,978829,173.553649581037,174.043666943976,169.957272149464,170.517291992824,1118622.07639345,0.0,1.0
2020-08-06,196.22,198.335,195.68,197.64,827408,171.698583849909,173.549274426011,171.226067107075,172.941127877363,945575.636791055,0.0,1.0
2020-08-07,199.27,199.3,195.0,196.01,766846,174.367428415918,174.393679346076,170.631046023506,171.514827338807,876364.37497664,0.0,1.0
2020-08-10,210.17,210.67,199.5,199.5,1425036,183.90526637313,184.342781875754,174.568685547125,174.568685547125,1628554.86428723,0.0,1.0
2020-08-11,212.04,215.0,211.11,211.49,1528408,185.541574352945,188.131666128481,184.727795518063,185.060307300058,1746690.10678714,0.0,1.0
2020-08-12,213.2,214.32,211.4,213.49,847483,186.556610319033,187.536645044912,184.981554509585,186.810369310555,968517.680992439,0.0,1.0
2020-08-13,210.23,211.91,209.2878,211.78,844636,183.957768233444,185.427820322262,183.133314020299,185.31406629158,965264.081996607,0.0,1.0
2020-08-14,213.51,215.43,209.22,209.98,943049,186.82786993066,188.507929460738,183.073986918143,183.739010482132,1077732.09674087,0.0,1.0
2020-08-17,210.46,214.885,210.218,214.24,952140,184.159025364652,188.031037562877,183.947267861381,187.466642564492,1088121.44288456,0.0,1.0
2020-08-18,209.91,212.63,209.49,211.0,869791,183.677758311765,186.057842646041,183.31024528956,184.631542107486,994011.634768005,0.0,1.0
2020-08-19,211.17,212.77,209.27,209.54,904461,184.780297378378,186.180346986776,183.117738468406,183.353996839823,1033633.08794171,0.0,1.0
2020-08-20,209.0,209.77,207.31,208.91,680404,184.02864574487,184.706646018666,182.540567221861,183.949398959621,772729.894437992,1.311,1.0
2020-08-21,209.03,210.51,207.24,208.24,726979,184.055061339953,185.35823069738,182.478930833334,183.359450669434,825624.784581861,0.0,1.0
2020-08-24,211.12,211.935,209.6564,210.56,525800,185.895347797401,186.612971463823,184.606618965286,185.402256689185,597147.251479265,0.0,1.0
2020-08-25,210.06,213.6859,209.57,212.27,629422,184.961996771135,188.15467364485,184.530542051447,186.907945608916,714830.006315295,0.0,1.0
2020-08-26,209.15,210.38,207.7,209.65,594779,184.160723720285,185.243763118687,182.88396995794,184.600983638334,675486.202144512,0.0,1.0
2020-08-27,207.67,210.5532,206.71,210.0,637691,182.857554362857,185.3962691543,182.012255320201,184.909165580969,724221.049720545,0.0,1.0
2020-08-28,208.72,209.4225,206.63,208.45,408820,183.782100190762,184.400665375622,181.941813733313,183.544359835015,464293.912799072,0.0,1.0
2020-08-31,207.25,209.07,206.85,208.61,720724,182.487736031695,184.090282133397,182.135528097255,183.685243008791,818521.026388628,0.0,1.0
2020-09-01,211.06,211.4993,206.12,207.75,1026262,185.842516607235,186.229328971234,181.492748616902,182.927995949745,1165518.31988896,0.0,1.0
2020-09-02,212.84,213.62,211.52,211.52,1045984,187.409841915493,188.096647387651,186.247555731841,186.247555731841,1187916.45243683,0.0,1.0
2020-09-03,204.56,213.71,202.8218,212.51,1040991,180.119137672586,188.1758941729,178.588618093477,187.11927036958,1182245.93850257,0.0,1.0
2020-09-04,204.36,208.45,202.88,206.66,927908,179.943033705366,183.544359835015,178.639864347938,181.968229328396,1053818.39449529,0.0,1.0
2020-09-08,204.06,207.4,202.23,205.67,1363084,179.678877754536,182.61981400711,178.067526454474,181.096514690657,1548044.62559027,0.0,1.0
2020-09-09,212.07,213.81,205.51,206.19,1085662,186.731841641696,188.26394615651,180.955631516881,181.554385005429,1232978.46963766,0.0,1.0
2020-09-10,207.16,211.46,204.85,211.46,1129247,182.408489246446,186.194724541675,180.374488425055,186.194724541675,1282477.63843896,0.0,1.0
2020-09-11,207.91,211.325,207.28,207.66,913268,183.068879123521,186.075854363802,182.514151626778,182.848749164496,1037191.85253702,0.0,1.0
2020-09-14,210.58,211.88,208.21,209.14,743078,185.419867085907,186.564542872837,183.333035074351,184.151918521924,843908.302272174,0.0,1.0
2020-09-15,210.13,213.98,210.11,211.76,737758,185.023633159662,188.413634528647,185.00602276294,186.458880492505,837866.416806466,0.0,1.0
2020-09-16,209.6,213.7,209.23,212.29,1020446,184.556957646529,188.167088974539,184.231165307173,186.925556005638,1158913.13081592,0.0,1.0
2020-09-17,210.44,214.8,206.35,207.48,1016577,185.296594308853,189.135660794249,181.695268179205,182.690255593998,1154519.1355402,0.0,1.0
2020-09-18,211.9,214.1,209.61,209.69,1904815,186.582153269559,188.519296908979,184.565762844891,184.636204431778,2163284.59837671,0.0,1.0
2020-09-21,203.87,209.045,202.045,208.1,888801,179.511578985677,184.068269137494,177.904630284795,183.23617789238,1009404.85785854,0.0,1.0
2020-09-22,204.28,206.23,202.26,203.77,876334,179.872592118478,181.589605798873,178.093942049557,179.423527002067,995246.176260612,0.0,1.0
2020-09-23,203.01,207.885,202.45,206.0,840549,178.754331926631,183.046866127618,178.261240818416,181.38708623657,954605.410961668,0.0,1.0
2020-09-24,205.42,208.42,199.7,202.53,730488,180.876384731632,183.517944239932,175.839811269141,178.331682405304,829609.930465167,0.0,1.0
2020-09-25,208.63,210.13,204.64,205.07,979880,183.702853405513,185.023633159662,180.189579259474,180.568202788997,1112842.61844713,0.0,1.0
2020-09-28,212.79,214.4,210.56,211.0,874917,187.365815923688,188.783452859809,185.402256689185,185.789685417069,993636.89962435,0.0,1.0
2020-09-29,212.9,214.185,210.61,213.48,740559,187.462673105659,188.594141095047,185.44628268099,187.973374610597,841047.492218015,0.0,1.0
2020-09-30,211.16,217.26,209.49,213.86,1349323,185.930568590845,191.301739591054,184.460100464559,188.307972148315,1532416.35756515,0.0,1.0
2020-10-01,207.04,213.09,205.145,212.89,1095273,182.302826866114,187.629971874518,180.634241776705,187.453867907298,1243893.61272242,0.0,1.0
2020-10-02,210.34,212.61,203.51,203.67,1003720,185.208542325243,187.20732235319,179.194591844681,179.335475018457,1139917.53376715,0.0,1.0
2020-10-05,217.85,219.8,212.25,213.22,1258304,191.821246294353,193.538259974748,186.890335212194,187.744439453211,1429046.73854196,0.0,1.0
2020-10-06,216.33,220.815,215.65,218.33,1143005,190.482856143482,194.431987608389,189.884102654934,192.243895815681,1298102.4993858,0.0,1.0
2020-10-07,221.52,223.6,218.76,219.07,723058,195.05275409284,196.884235351927,192.622519345204,192.895480494395,821171.733282794,0.0,1.0
2020-10-08,221.01,222.5685,218.51,222.09,752303,194.603688976429,195.97597914099,192.402389386179,195.554650399417,854385.067952842,0.0,1.0
2020-10-09,223.32,225.84,221.36,222.9,931311,196.637689797819,198.856599784791,194.911870919064,196.267871466658,1057683.15694638,0.0,1.0
2020-10-12,221.75,224.5028,220.89,224.46,715856,195.255273655143,197.679168659958,194.498026596097,197.641482410973,812992.474048953,0.0,1.0
2020-10-13,220.45,221.75,217.21,220.95,621434,194.110597868213,195.255273655143,191.257713599249,194.550857786263,705758.092574676,0.0,1.0
2020-10-14,221.77,224.31,220.81,222.0,851875,195.272884051865,197.509404435558,194.427585009209,195.475403614168,967468.267124186,0.0,1.0
2020-10-15,222.45,223.42,218.31,219.26,737249,195.871637540413,196.725741781429,192.226285418959,193.062779263254,837288.349193296,0.0,1.0
2020-10-16,222.8,227.15,222.1,224.39,1227869,196.179819483048,200.010080770082,195.563455597778,197.579846022446,1394481.92949142,0.0,1.0
2020-10-19,221.15,224.87,220.35,223.35,679723,194.726961753483,198.002495543774,194.022545884603,196.664105392902,771956.487670672,0.0,1.0
2020-10-20,222.27,224.78,221.52,222.87,850368,195.713143969915,197.923248758525,195.05275409284,196.241455871575,965756.778139821,0.0,1.0
2020-10-21,222.25,226.625,221.94,223.16,835282,195.695533573193,199.54780785613,195.422572424002,196.496806624044,948623.717212061,0.0,1.0
2020-10-22,223.59,225.76,222.48,222.75,862480,196.875430153566,198.786158197903,195.898053135496,196.135793491243,979512.288809123,0.0,1.0
2020-10-23,226.28,227.51,223.975,224.77,1041333,199.244028512675,200.327067911078,197.214430290465,197.914443560164,1182634.34542536,0.0,1.0
2020-10-26,220.68,223.8,218.06,223.18,907919,194.313117430516,197.060339319147,192.006155459934,196.514417020766,1031117.03198136,0.0,1.0
2020-10-27,219.78,231.35,219.61,230.92,1755725,193.520649578026,203.708264081701,193.370961205889,203.329640552178,1993964.16527849,0.0,1.0
2020-10-28,213.59,218.91,213.2,214.8,1327858,188.070231792568,192.754597320619,187.726829056489,189.135660794249,1508038.71254232,0.0,1.0
2020-10-29,217.44,219.49,212.8,214.03,1057186,191.460233161552,193.265298825557,187.374621122049,188.457660520452,1200638.48269752,0.0,1.0
2020-10-30,219.89,219.98,214.3201,216.05,1092360,193.617506759997,193.696753545246,188.713099324904,190.236310589374,1240585.33972212,0.0,1.0
2020-11-02,227.68,228.1858,222.4,223.07,1285481,200.476756283215,200.922123216314,195.827611548608,196.417559838795,1459911.46059113,0.0,1.0
2020-11-03,232.03,233.02,229.13,230.4,1077898,204.307017570249,205.178732207988,201.75351004556,202.871770237406,1224160.95107455,0.0,1.0
2020-11-04,222.8,230.76,221.13,229.86,1154788,196.179819483048,203.188757378402,194.709351356761,202.396289525913,1311484.36713814,0.0,1.0
2020-11-05,229.57,232.595,225.68,226.16,757706,202.140938773444,204.804511277646,198.715716611015,199.138366132343,860521.215917357,0.0,1.0
2020-11-06,229.05,232.74,228.57,230.15,724395,201.683068458672,204.93218665388,201.260418937344,202.651640278382,822690.154498518,0.0,1.0
2020-11-09,228.97,244.67,228.95,240.0,1435533,201.612626871784,215.436788298551,201.595016475062,211.324760663965,1630324.4301213,0.0,1.0
2020-11-10,233.86,235.34,228.55,229.29,909560,205.918368870312,207.22153822774,201.242808540622,201.894393219336,1032980.70379513,0.0,1.0
2020-11-11,234.9,235.65,230.5,234.89,973335,206.834109499856,207.494499376931,202.959822221016,206.825304301495,1105409.50935445,0.0,1.0
2020-11-12,233.14,235.02,230.23,233.71,974211,205.28439458832,206.939771880188,202.722081865269,205.786290894897,1106404.37620933,0.0,1.0
2020-11-13,236.55,236.87,233.82,234.79,859213,208.286967229421,208.568733576973,205.883148076868,206.737252317885,975801.98057294,0.0,1.0
2020-11-16,231.86,240.0,228.58,240.0,1313965,204.157329198112,211.324760663965,201.269224135705,211.324760663965,1492260.53307332,0.0,1.0
2020-11-17,231.08,232.0,227.35,230.93,952446,203.470523725954,204.280601975166,200.186184737302,203.338445750539,1081686.02335949,0.0,1.0
2020-11-18,233.46,235.78,231.25,231.68,987755,205.566160935872,207.608966955624,203.620212098091,203.998835627614,1121786.19890624,0.0,1.0
2020-11-19,233.14,233.71,227.65,229.78,872594,206.473096367055,206.977898910287,201.611050819079,203.497418217474,985293.332349427,1.35,1.0
2020-11-20,230.65,232.95,228.596,232.05,1087369,204.267906309776,206.304828852644,202.448845917145,205.507772205435,1227807.46315407,0.0,1.0
2020-11-23,235.22,236.41,232.405,232.86,1091537,208.315182840605,209.369068851915,205.822166771834,206.225123187923,1232513.7785874,0.0,1.0
2020-11-24,234.66,237.455,233.41,236.54,1368130,207.819236482341,210.294540181174,206.712213361218,209.484199256512,1544829.97452106,0.0,1.0
2020-11-25,230.39,235.16,229.78,235.16,896418,204.037645500582,208.262045730791,203.497418217474,208.262045730791,1012194.30616989,0.0,1.0
2020-11-27,229.03,232.2,228.54,231.5,538341,202.8332043448,205.64061497997,202.399251281319,205.02068203214,607870.095176362,0.0,1.0
2020-11-30,231.17,232.2,226.25,228.72,2607973,204.728427928164,205.64061497997,200.37118492342,202.558662610761,2944804.12178783,0.0,1.0
2020-12-01,230.36,235.85,229.75,234.65,1229336,204.011076945675,208.873122493651,203.470849662567,207.810380297372,1388110.12225287,0.0,1.0
2020-12-02,227.18,231.0,227.08,229.38,1067891,201.194810125536,204.577872783691,201.106248275846,203.143170818714,1205813.79424562,0.0,1.0
2020-12-03,220.34,228.375,219.3,227.51,1923159,195.137179606746,202.253124229331,194.216136369971,201.487064229513,2171543.39790074,0.0,1.0
2020-12-04,219.93,222.4652,219.16,220.7,1544848,194.774076023018,197.019296036356,194.092149780406,195.45600226563,1744371.87729156,0.0,1.0
2020-12-07,219.09,220.62,216.54,220.0,1660863,194.030156485623,195.385152785878,191.77182931853,194.836069317801,1875370.72206073,0.0,1.0
2020-12-08,221.04,222.72,218.82,218.82,1159039,195.757112554576,197.244951629366,193.79103949146,193.79103949146,1308733.95718163,0.0,1.0
2020-12-09,224.19,224.86,219.8,221.32,1426301,198.546810819808,199.14017521273,194.658945618421,196.005085733708,1610514.01364589,0.0,1.0
2020-12-10,219.55,223.504,219.22,223.04,1166212,194.437540994196,197.939276530935,194.145286890219,197.528349548374,1316833.38151064,0.0,1.0
2020-12-11,218.66,220.33,217.4,218.39,1137453,193.649340531956,195.128323421777,192.533461225863,193.410223537793,1284360.03085152,0.0,1.0
2020-12-14,216.41,221.74,216.41,220.68,1033593,191.656698913933,196.377045502405,191.656698913933,195.438289895692,1167086.0575056,0.0,1.0
2020-12-15,224.04,225.5,218.54,218.54,1264445,198.413968045273,199.706971050746,193.543066312328,193.543066312328,1427753.60319068,0.0,1.0
2020-12-16,222.82,224.4,221.43,223.93,840450,197.333513479056,198.732790704157,196.102503768366,198.316550010614,948997.794132297,0.0,1.0
2020-12-17,223.43,225.28,221.44,223.86,774024,197.873740762165,199.512134981428,196.111359953335,198.254556715831,873992.585645136,0.0,1.0
2020-12-18,224.31,225.15,221.45,224.07,1791816,198.653085039436,199.397004576831,196.120216138304,198.44053660018,2023236.87487769,0.0,1.0
2020-12-21,224.72,226.015,219.6,220.23,655255,199.016188623164,200.163064576649,194.481821919041,195.039761572088,739884.049728311,0.0,1.0
2020-12-22,223.54,225.5,222.65,224.47,944675,197.971158796824,199.706971050746,197.182958334583,198.79478399894,1066683.90882494,0.0,1.0
2020-12-23,224.22,225.73,222.04,223.23,561220,198.573379374715,199.910663305033,196.642731051475,197.696617062785,633704.018112829,0.0,1.0
2020-12-24,226.53,226.7,224.0384,225.29,197340,200.619158102552,200.769713247025,198.412551055678,199.520991166397,222827.324283499,0.0,1.0
2020-12-28,224.14,228.68,223.96,227.91,406940,198.502529894963,202.523237870885,198.343118565521,201.841311628273,459498.081199591,0.0,1.0
2020-12-29,222.69,225.275,220.77,224.41,563411,197.218383074459,199.507706888943,195.517995560413,198.741646889126,636177.995347578,0.0,1.0
2020-12-30,224.99,225.88,223.475,223.88,390596,199.255305617327,200.043506079567,197.913593594525,198.272269085769,441043.182101135,0.0,1.0
2020-12-31,227.1,227.29,223.85,224.91,480380,201.123960645784,201.292228160195,198.245700530862,199.184456137575,542423.178470192,0.0,1.0
2021-01-04,221.37,229.1491,219.75,227.68,999213,196.049366658553,202.93868150778,194.614664693576,201.637619373986,1128265.73010686,0.0,1.0
2021-01-05,221.63,223.93,220.6,220.6,1297393,196.279627467746,198.316550010614,195.36744041594,195.36744041594,1464956.981525,0.0,1.0
2021-01-06,233.59,236.25,223.75,223.84,1366134,206.871624690659,209.227369892411,198.157138681172,198.236844345893,1542576.18238935,0.0,1.0
2021-01-07,239.21,239.76,234.15,235.89,1351374,211.848800643232,212.335890816527,207.367571048923,208.908547233527,1525909.86382026,0.0,1.0
2021-01-08,234.31,241.25,231.3,240.16,1455814,207.509270008427,213.655462376907,204.843558332761,212.690138215287,1643838.74670345,0.0,1.0
2021-01-11,236.68,238.39,231.64,232.73,1083799,209.608185846078,211.122593475775,205.144668621706,206.109992783326,1223776.38203675,0.0,1.0
2021-01-12,242.03,242.69,236.535,236.75,1037112,214.346244804488,214.930753012441,209.479771164027,209.670179140861,1171059.55174982,0.0,1.0
2021-01-13,240.87,243.15,239.79,242.08,1032566,213.318927348085,215.338137521015,212.362459371434,214.390525729333,1165926.41596289,0.0,1.0
2021-01-14,241.33,244.0,241.1,241.57,781793,213.726311856658,216.090913243379,213.522619602372,213.938860295914,882764.985981405,0.0,1.0
2021-01-15,237.24,239.31,233.28,239.31,1823065,210.104132204341,211.937362492922,206.597082956621,211.937362492922,2058521.81992956,0.0,1.0
2021-01-19,238.36,241.44,236.935,240.28,1095355,211.096024920868,213.823729891317,209.834018562787,212.796412434914,1236824.88998963,0.0,1.0
2021-01-20,236.53,239.46,235.0,239.46,1172802,209.475343071543,212.070205267457,208.120346771287,212.070205267457,1324274.50883925,0.0,1.0
2021-01-21,248.03,254.13,236.11,237.59,2659119,219.659955785882,225.062228616967,209.103383302845,210.414098678256,3002555.85143112,0.0,1.0
2021-01-22,247.0,248.3222,242.45,247.08,1098104,218.747768734076,219.918733510676,214.718204573185,218.818618213828,1239928.9353654,0.0,1.0
2021-01-25,246.54,250.155,244.76,246.23,1049456,218.340384225503,221.541895091793,216.763983301022,218.065842491464,1184997.83334987,0.0,1.0
2021-01-26,246.82,248.37,245.56,247.29,869961,218.588357404634,219.961066074828,217.472478098542,219.004598098177,982320.268881109,0.0,1.0
2021-01-27,239.1,244.46,237.665,242.77,1480359,211.751382608573,216.498297751953,210.480520065523,215.001602492193,1671553.840828,0.0,1.0
2021-01-28,242.2,247.54,240.01,240.94,906097,214.496799948961,219.226002722402,212.557295440752,213.380920642868,1023123.39136164,0.0,1.0
2021-01-29,234.42,241.82,232.54,240.9,1148149,207.606688043086,214.160264920139,205.941725268915,213.345495902992,1296437.46604224,0.0,1.0
2021-02-01,232.97,238.505,230.93,236.78,1070725,206.322541222582,211.224439602918,204.515879488908,209.696747695768,1209013.81774324,0.0,1.0
2021-02-02,233.9,237.44,230.5,233.81,1117510,207.146166424698,210.281255903721,204.135063535241,207.066460759977,1261841.30515888,0.0,1.0
2021-02-03,235.54,236.5,231.98,234.0,972832,208.598580759613,209.448774516636,205.445778910652,207.234728274388,1098477.50855055,0.0,1.0
2021-02-04,232.08,238.99,229.12,235.11,1346527,205.534340760342,211.653964573915,202.912910009521,208.217764805946,1520436.85256657,0.0,1.0
2021-02-05,229.63,234.115,228.21,233.41,1463102,203.364575442939,207.336574401531,202.106997177342,206.712213361218,1652068.02378553,0.0,1.0
2021-02-08,238.61,238.76,234.0,237.05,1349309,211.317429545093,211.450272319628,207.234728274388,209.93586468993,1523578.16003671,0.0,1.0
2021-02-09,244.98,246.11,237.49,239.23,1423493,216.95881937034,217.959568271836,210.325536828566,211.86651301317,1607343.34816201,0.0,1.0
2021-02-10,245.11,248.63,242.66,247.04,974546,217.073949774937,220.191326884022,214.904184457534,218.783193473952,1100412.87914861,0.0,1.0
2021-02-11,243.21,246.46,238.45,245.12,970969,215.391274630829,218.269534745751,211.175730585589,217.082805959906,1096373.89395067,0.0,1.0
2021-02-12,243.97,244.45,239.8917,243.53,758830,216.064344688472,216.489441566984,212.452526772568,215.674672549836,856836.214077471,0.0,1.0
2021-02-16,244.48,247.565,243.26,244.47,822920,216.516010121891,219.248143184824,215.435555555674,216.507153936922,929203.717945562,0.0,1.0
2021-02-17,241.81,245.81,238.85,244.23,853903,214.15140873517,217.693882722766,211.529977984349,216.294605497666,964188.307933785,0.0,1.0
2021-02-18,241.67,241.693,237.72,239.5,1068396,215.223007116418,215.243490126985,211.70527269299,213.290479597725,1199682.4353464,1.35,1.0
2021-02-19,246.76,248.55,242.34,243.24,1026919,219.755986411418,221.35009897292,215.819686119885,216.621195229021,1153108.6664715,0.0,1.0
2021-02-22,249.27,250.17,245.36,245.36,859511,221.991306260229,222.792815369364,218.509194463873,218.509194463873,965129.268255422,0.0,1.0
2021-02-23,250.9,252.88,246.3142,250.12,1095753,223.442928313441,225.206248353539,219.358972232692,222.748287085523,1230401.11304996,0.0,1.0
2021-02-24,259.12,260.26,251.62,252.31,1120734,230.763378176878,231.77862304845,224.084135600749,224.698625917753,1258451.82357058,0.0,1.0
2021-02-25,255.53,259.54,253.9,258.26,950954,227.566247397105,231.137415761142,226.114625343893,229.997491694816,1067808.9496988,0.0,1.0
2021-02-26,253.2,256.64,251.81,255.74,850521,225.49122937012,228.554775298372,224.253343079345,227.753266189236,955034.560774524,0.0,1.0
2021-03-01,262.98,265.15,256.25,256.25,1142742,234.200961689393,236.133489208086,228.207454684413,228.207454684413,1283164.20646709,0.0,1.0
2021-03-02,257.68,262.71,255.68,262.02,892562,229.480963602262,233.960508956652,227.699832248627,233.346018639648,1002241.63499082,0.0,1.0
2021-03-03,261.67,264.44,257.32,257.6,1210256,233.034320652762,235.501187577546,229.160359958607,229.409718348116,1358974.44905503,0.0,1.0
2021-03-04,258.61,268.29,254.85,268.29,1198762,230.309189681702,238.929865433292,226.960662736869,238.929865433292,1346068.04551938,0.0,1.0
2021-03-05,265.86,267.33,258.05,261.18,1305839,236.765790838627,238.074922383548,229.810472902684,232.597943471122,1466302.86119595,0.0,1.0
2021-03-08,268.81,273.3,266.915,268.99,1139552,239.392959585237,243.391599474147,237.705337627669,239.553261407064,1279582.21349,0.0,1.0
2021-03-09,266.67,273.088,266.51,269.87,875072,237.487149036848,243.202799550661,237.344658528558,240.336959202664,982602.432116413,0.0,1.0
2021-03-10,273.13,274.06,266.68,268.27,1017640,243.240203309088,244.068429388528,237.496054693617,238.912054119756,1142689.44614722,0.0,1.0
2021-03-11,269.8,273.81,269.43,272.81,888782,240.274619605286,243.845787969323,239.945110304864,242.955222292506,997997.141745239,0.0,1.0
2021-03-12,273.92,274.48,269.98,270.39,796743,243.943750193773,244.442466972791,240.434921427113,240.800053354609,894648.222742502,0.0,1.0
2021-03-15,275.99,276.0,271.94,273.37,937479,245.787221144785,245.796126801553,242.180430153675,243.453939071524,1052678.11729556,0.0,1.0
2021-03-16,266.92,277.09,265.27,276.06,1292817,237.709790456053,246.766843389284,236.240357089304,245.849560742162,1451680.69425309,0.0,1.0
2021-03-17,269.64,270.67,265.95,268.32,768011,240.132129096996,241.049411744117,236.84594174954,238.956582403597,862385.582548814,0.0,1.0
2021-03-18,268.26,274.76,267.25,269.7,984015,238.903148462988,244.6918253623,238.003677129402,240.185563037605,1104932.54525231,0.0,1.0
2021-03-19,265.9,268.94,262.54,267.2,2544382,236.801413465699,239.508733123224,233.809112791593,237.959148845562,2857040.26803877,0.0,1.0
2021-03-22,263.48,266.78,261.03,266.42,1226832,234.646244527802,237.585111261298,232.464358619599,237.264507617644,1377587.33795418,0.0,1.0
2021-03-23,255.5,262.47,254.64,259.26,1347171,227.5395304268,233.746773194216,226.773643944737,230.888057371633,1512713.81220825,0.0,1.0
2021-03-24,257.7,261.0,257.19,257.19,917456,229.498774915798,232.437641649295,229.044586420621,229.044586420621,1030194.65479388,0.0,1.0
2021-03-25,261.18,262.13,253.54,257.93,857667,232.597943471122,233.443980864098,225.794021700238,229.703605021466,963058.674195936,0.0,1.0
2021-03-26,262.42,263.41,259.4862,262.99,775330,233.702244910375,234.583904930424,231.089503327729,234.209867346161,870603.954523534,0.0,1.0
2021-03-29,260.84,265.0,260.0,260.0,943191,232.295151141004,235.999904356564,231.547075972478,231.547075972478,1059092.0182,0.0,1.0
2021-03-30,263.52,265.9,260.87,260.87,869619,234.681867154874,236.801413465699,232.321868111309,232.321868111309,976479.357601023,0.0,1.0
2021-03-31,259.11,265.96,259.08,264.64,1130346,230.75447252011,236.854847406308,230.727755549806,235.679300712909,1269244.96353792,0.0,1.0
2021-04-01,257.72,260.07,256.2,259.4,1248022,229.516586229334,231.609415569855,228.162926400572,231.012736566387,1401381.2035293,0.0,1.0
2021-04-05,261.52,262.13,258.8,260.29,939334,232.90073580124,233.443980864098,230.478397160297,231.805340018755,1054761.06305497,0.0,1.0
2021-04-06,260.16,265.96,259.685,261.82,901094,231.689566480768,236.854847406308,231.26654778428,233.167905504285,1011822.06260229,0.0,1.0
2021-04-07,258.17,261.7148,256.35,260.22,772442,229.917340783902,233.074217995084,228.296511252095,231.743000421377,867361.071853362,0.0,1.0
2021-04-08,256.94,258.4399,255.22,257.53,1144692,228.821945001417,230.157704460075,227.290172037291,229.347378750739,1285353.82599855,0.0,1.0
2021-04-09,259.38,259.93,256.34,258.78,995204,230.994925252851,231.4847363751,228.287605595327,230.460585846761,1117496.4698356,0.0,1.0
2021-04-12,261.23,261.51,258.11,260.22,849665,232.642471754963,232.891830144472,229.863906843293,231.743000421377,954073.373944304,0.0,1.0
2021-04-13,260.42,261.23,256.95,261.23,1245955,231.921113556741,232.642471754963,228.830850658185,232.642471754963,1399060.20682596,0.0,1.0
2021-04-14,261.42,264.3,260.29,262.0,1044973,232.811679233558,235.376508382792,231.805340018755,233.328207326112,1173381.17468732,0.0,1.0
2021-04-15,261.96,264.41,260.38,262.34,934129,233.292584699039,235.474470607242,231.885490929668,233.63099965623,1048916.46322871,0.0,1.0
2021-04-16,264.35,266.05,261.57,264.61,1906558,235.421036666633,236.934998317222,232.945264085081,235.652583742605,2140839.29981876,0.0,1.0
2021-04-19,262.81,264.43,260.45,263.76,989805,234.049565524334,235.492281920778,231.947830527045,234.89560291731,1111434.03093801,0.0,1.0
2021-04-20,259.98,262.81,258.39,262.81,869968,231.529264658941,234.049565524334,230.113265232802,234.049565524334,976871.243353063,0.0,1.0
2021-04-21,263.07,263.67,257.11,259.1,897457,234.281112600306,234.815452006397,228.973341166476,230.745566863342,1007738.14145567,0.0,1.0
2021-04-22,261.12,264.67,260.91,264.23,643802,232.544509530513,235.706017683214,232.357490738381,235.314168785414,722913.555686172,0.0,1.0
2021-04-23,262.47,263.95,261.36,261.36,680023,233.746773194216,235.064810395906,232.758245292949,232.758245292949,763585.457762446,0.0,1.0
2021-04-26,259.05,264.81,258.93,263.25,1010482,230.701038579501,235.830696877968,230.594170698283,234.441414422134,1134651.85814408,0.0,1.0
2021-04-27,257.83,260.07,255.71,258.71,1140148,229.614548453784,231.609415569855,227.726549218932,230.398246249383,1280251.45104936,0.0,1.0
2021-04-28,255.38,259.09,254.37,257.89,1037019,227.432662545582,230.736661206574,226.533191211997,229.667982394393,1164449.77276262,0.0,1.0
2021-04-29,256.78,256.86,253.62,256.13,677092,228.679454493126,228.750699747272,225.865266954384,228.100586803195,760294.291174401,0.0,1.0
2021-04-30,252.04,255.55,251.82,255.55,788102,224.458173185012,227.584058710641,224.262248736113,227.584058710641,884945.401013642,0.0,1.0
2021-05-03,253.62,255.56,251.7,254.0,950433,225.865266954384,227.592964367409,224.155380854895,226.203681911574,1067223.92827527,0.0,1.0
2021-05-04,255.61,256.77,247.03,252.74,1422597,227.63749265125,228.670548836358,219.996439144158,225.081569158785,1597408.29568482,0.0,1.0
2021-05-05,260.97,262.42,253.86,256.25,1033700,232.41092467899,233.702244910375,226.07900271682,228.207454684413,1160722.92803191,0.0,1.0
2021-05-06,265.93,265.93,261.62,262.57,988460,236.828130436004,236.828130436004,232.989792368921,233.835829761898,1109923.75490221,0.0,1.0
2021-05-07,266.39,266.96,261.61,264.59,1005479,237.23779064734,237.745413083125,232.980886712153,235.634772429069,1129034.08044364,0.0,1.0
2021-05-10,270.74,273.65,268.05,268.63,960081,241.111751341495,243.703297461033,238.716129670856,239.23265776341,1078057.49198781,0.0,1.0
2021-05-11,264.78,269.0,261.79,268.74,922129,235.803979907664,239.562167063833,233.14118853398,239.33061998786,1035441.88149669,0.0,1.0
2021-05-12,257.67,266.8,257.14,265.86,1029815,229.472057945493,237.602922574835,229.00005813678,236.765790838627,1156360.53219617,0.0,1.0
2021-05-13,262.93,264.78,257.586,257.86,710856,234.156433405552,235.803979907664,229.397250428641,229.641265424089,798207.272641044,0.0,1.0
2021-05-14,265.67,266.32,263.185,265.28,556787,236.596583360031,237.175451049962,234.38352765314,236.249262746073,625205.994901906,0.0,1.0
2021-05-17,266.32,270.84,265.08,270.0,952818,237.175451049962,241.200807909176,236.071149610709,240.45273274065,1069902.00139451,0.0,1.0
2021-05-18,259.09,265.315,259.0,264.86,939507,230.736661206574,236.280432544761,230.65651029566,235.875225161809,1054955.32160827,0.0,1.0
2021-05-19,259.24,259.34,252.78,255.3,1044009,230.870246058097,230.959302625778,225.117191785857,227.361417291437,1172298.71662151,0.0,1.0
2021-05-20,255.17,259.47,254.68,258.98,1104704,228.447907417154,232.29759978653,228.009221542504,231.85891391188,1233923.84227562,1.35,1.0
2021-05-21,256.79,258.76,255.41,256.16,777339,229.898256635384,231.661952906935,228.662773968003,229.334231939405,868266.183186347,0.0,1.0
2021-05-24,255.53,259.31,255.48,257.91,629423,228.770207243427,232.154355419297,228.725443378667,230.900967206012,703048.098474025,0.0,1.0
2021-05-25,254.35,257.29,253.89,256.53,885817,227.713780035087,230.345895282986,227.301952479293,229.665484538631,989433.111668884,0.0,1.0
2021-05-26,255.1,255.69,252.85,254.4,906402,228.385238006489,228.91345161066,226.370864092281,227.758543899847,1012425.98785404,0.0,1.0
2021-05-27,259.2,259.9,256.2224,258.51,2363471,232.055874916825,232.682569023468,229.390097242626,231.438133583134,2639931.79840664,0.0,1.0
2021-05-28,257.28,260.0,256.35,259.95,867750,230.336942510034,232.772096752988,229.504334625494,232.727332888228,969252.771905117,0.0,1.0
2021-06-01,261.76,263.55,260.055,261.49,1035915,234.347784792547,235.950331150961,232.821337004224,234.106059922842,1157088.43008711,0.0,1.0
2021-06-02,259.85,262.255,258.75,261.76,754517,232.637805158707,234.790947053673,231.653000133983,234.347784792547,842774.63981508,0.0,1.0
2021-06-03,260.97,263.32,257.87,258.78,931071,233.640515729336,235.744417373065,230.865156114204,231.679858452839,1039980.57918809,0.0,1.0
2021-06-04,264.22,265.09,261.19,261.48,660467,236.550166938748,237.329058185575,233.837476734281,234.09710714989,737723.388650946,0.0,1.0
2021-06-07,259.22,264.64,257.8,264.51,1094493,232.073780462729,236.926183402734,230.80248670354,236.809797354357,1222518.437431,0.0,1.0
2021-06-08,259.92,260.36,256.07,259.01,735662,232.700474569372,233.094396579261,229.253656982837,231.885772230736,821714.125825713,0.0,1.0
2021-06-09,256.77,260.015,256.68,258.66,656549,229.88035108948,232.785525912416,229.799776132911,231.572425177415,733347.090915048,0.0,1.0
2021-06-10,252.24,259.13,251.445,258.2,1168416,225.824744942207,231.993205506161,225.112999492519,231.160597621621,1305088.38575429,0.0,1.0
2021-06-11,250.0,254.58,249.09,253.25,1682841,223.81932380095,227.919693812983,223.004621462315,226.728975010362,1879686.89590963,0.0,1.0
2021-06-14,248.44,250.18,246.87,249.28,1109556,222.422691220432,223.980473714087,221.017105866962,223.174724148403,1239343.39220277,0.0,1.0
2021-06-15,250.1,250.42,247.875,249.22,720568,223.90885153047,224.195340264936,221.916859548642,223.121007510691,804854.544910548,0.0,1.0
2021-06-16,246.0,249.72,245.46,248.89,916194,220.238214620135,223.568646158293,219.754764880725,222.825566003274,1023363.38127668,0.0,1.0
2021-06-17,237.33,247.7401,234.88,246.23,2095912,212.476160470718,221.796086641519,210.282731097469,220.444128398032,2341075.78872855,0.0,1.0
2021-06-18,233.0,236.42,230.85,232.83,2973889,208.599609782485,211.661458132082,206.674763597797,208.447412642301,3321751.83703618,0.0,1.0
2021-06-21,235.89,239.24,235.46,235.56,991528,211.186961165624,214.186140104557,210.801991928687,210.891519658207,1107509.37761053,0.0,1.0
2021-06-22,237.01,238.469,235.48,237.29,899676,212.189671736253,213.495881309955,210.819897474591,212.44034937891,1004913.23171018,0.0,1.0
2021-06-23,238.0,239.19,235.241,237.6,855927,213.075996258504,214.141376239797,210.605926201037,212.717885340423,956046.807604072,0.0,1.0
2021-06-24,239.11,240.9017,237.52,239.0,997412,214.069754056181,215.673822385997,212.646263156807,213.971273553708,1114081.64302095,0.0,1.0
2021-06-25,240.85,242.72,239.96,240.67,1055529,215.627536549835,217.301705091866,214.830739757104,215.466386636699,1178996.72610342,0.0,1.0
2021-06-28,241.27,241.48,238.76,240.85,1131206,216.003553013821,216.191561245814,213.756407002859,215.627536549835,1263525.84395932,0.0,1.0
2021-06-29,239.61,244.02,238.94,243.39,643876,214.517392703783,218.465565575631,213.917556915996,217.901540879653,719191.700101617,0.0,1.0
2021-06-30,243.81,244.56,240.43,240.49,1010527,218.277557343638,218.949015315041,215.25152008585,215.305236723562,1128730.73562082,0.0,1.0
2021-07-01,242.13,245.68,240.91,244.99,1111489,216.773491487696,219.95172588567,215.681253187547,219.333984551979,1241502.49978917,0.0,1.0
2021-07-02,241.84,242.9,240.81,242.86,780722,216.513861072087,217.462855005003,215.591725458027,217.427043913195,872044.900705627,0.0,1.0
2021-07-06,236.33,241.405,233.1101,241.11,1037398,211.580883175514,216.124415448673,208.698179812687,215.860308646588,1158744.90010813,0.0,1.0
2021-07-07,238.92,239.28,234.61,234.61,768750,213.899651370092,214.221951196365,210.041006227764,210.041006227764,858672.50752182,0.0,1.0
2021-07-08,237.48,239.27,234.42,235.29,826887,212.610452064998,214.212998423413,209.870903541675,210.649794788502,923609.930051638,0.0,1.0
2021-07-09,242.7,243.39,241.07,241.14,789180,217.283799545962,217.901540879653,215.82449755478,215.887166965444,881492.252990011,0.0,1.0
2021-07-12,243.28,243.94,239.6983,241.2,980630,217.80306037718,218.393943392015,214.596445688949,215.940883603157,1095336.61274943,0.0,1.0
2021-07-13,241.49,245.44,241.31,243.34,823670,216.200514018766,219.736859334821,216.039364105629,217.856777014893,920016.629945362,0.0,1.0
2021-07-14,239.01,242.4,237.78,242.4,871543,213.98022632666,217.015216357401,212.87903525356,217.015216357401,973489.448095077,0.0,1.0
2021-07-15,240.12,241.505,238.35,238.35,730895,214.973984124336,216.213943178194,213.389343311826,213.389343311826,816389.518549805,0.0,1.0
2021-07-16,238.62,243.34,238.22,243.08,632718,213.631068181531,217.856777014893,213.272957263449,217.62400491814,706728.522424963,0.0,1.0
2021-07-19,233.13,235.18,230.26,234.13,918973,208.715995830862,210.55131428603,206.146549993627,209.611273126066,1026467.44748598,0.0,1.0
2021-07-20,237.94,238.72,232.44,234.39,1101789,213.022279620792,213.720595911051,208.098254497171,209.844045222819,1230667.86782434,0.0,1.0
2021-07-21,239.38,241.575,238.28,239.32,678586,214.311478925886,216.276612588858,213.326673901161,214.257762288173,757961.810977823,0.0,1.0
2021-07-22,237.44,239.64,236.46,239.64,484501,212.57464097319,214.544251022639,211.697269223891,214.544251022639,541174.229030023,0.0,1.0
2021-07-23,237.44,239.26,236.81,239.26,622504,212.57464097319,214.204045650461,212.010616277212,214.204045650461,695319.766663238,0.0,1.0
2021-07-26,236.5,238.69,235.69,237.21,762480,211.733080315699,213.693737592195,211.007905706584,212.368727195293,851669.090777544,0.0,1.0
2021-07-27,233.8,236.92,231.93,236.51,1262512,209.315831618648,212.109096779684,207.641663076617,211.742033088651,1410191.01764734,0.0,1.0
2021-07-28,232.02,234.57,230.2,233.36,2063940,207.722238033186,210.005195135955,206.092833355915,208.921909608759,2305363.94819458,0.0,1.0
2021-07-29,233.15,234.75,231.03,234.34,1522456,208.733901376766,210.166345049092,206.835913510934,209.799281358058,1700541.28274685,0.0,1.0
2021-07-30,232.1,233.47,231.39,232.83,1061668,207.793860216802,209.020390111231,207.158213337207,208.447412642301,1185853.81946755,0.0,1.0
2021-08-02,229.06,234.15,228.85,232.81,1220250,205.072217239382,209.62917867197,204.88420900739,208.429507096397,1362985.53145171,0.0,1.0
2021-08-03,233.05,235.12,227.2,229.0,1864513,208.644373647246,210.497597648317,203.407001470303,205.01850060167,2082609.49985955,0.0,1.0
2021-08-04,231.07,235.39,230.94,231.92,1154554,206.871724602742,210.739322518022,206.755338554366,207.632710303665,1289604.9147959,0.0,1.0
2021-08-05,228.27,234.25,227.38,232.87,1525355,204.364948176171,209.71870640149,203.56815138344,208.483223734109,1703779.38564026,0.0,1.0
2021-08-06,229.08,231.09,228.85,229.85,943029,205.090122785286,206.889630148646,204.88420900739,205.779486302593,1053337.33475876,0.0,1.0
2021-08-09,230.65,231.43,227.7,228.66,774816,206.495708138756,207.194024429015,203.854640117905,204.714106321301,865448.061903126,0.0,1.0
2021-08-10,233.77,235.53,230.2225,231.45,918555,209.288973299792,210.864661339351,206.112977095057,207.211929974919,1026000.55303637,0.0,1.0
2021-08-11,241.8,242.13,233.75,234.88,1224438,216.478049980279,216.773491487696,209.271067753888,210.282731097469,1367663.41172683,0.0,1.0
2021-08-12,239.13,242.8,237.49,242.32,952738,214.087659602085,217.373327275483,212.61940483795,216.943594173785,1064182.01947489,0.0,1.0
2021-08-13,237.72,239.79,236.8201,239.51,868243,212.825318615847,214.678542616919,212.019658577893,214.427864974262,969803.439282301,0.0,1.0
2021-08-16,239.29,239.82,235.59,237.0,810736,214.230903969317,214.705400935775,210.918377977063,212.180718963301,905569.709344015,0.0,1.0
2021-08-17,235.84,238.06,233.65,237.94,936079,211.142197300864,213.129712896217,209.181540024368,213.022279620792,1045574.37680458,0.0,1.0
2021-08-18,233.58,236.5,233.37,234.53,1085761,209.118870613704,211.733080315699,208.930862381711,209.969384044147,1212765.03471792,0.0,1.0
2021-08-19,231.5,232.94,229.73,230.63,1187380,208.554845917725,209.852120121274,206.960279709197,207.771076086414,1318015.26255803,1.45,1.0
2021-08-20,231.67,232.67,230.11,231.05,997986,208.707996344533,209.608881208108,207.302615957355,208.149447729116,1107784.18014388,0.0,1.0
2021-08-23,235.25,236.23,232.36,233.25,1453233,211.933164156133,212.816031322437,209.3296069004,210.131394428982,1613117.34579747,0.0,1.0
2021-08-24,236.14,237.09,233.2,233.2,1226246,212.734951684715,213.590792305112,210.086350185803,210.086350185803,1361157.29054788,0.0,1.0
2021-08-25,238.47,239.69,235.6881,236.08,1016768,214.834013416846,215.933092950408,212.327841814866,212.680898592901,1128632.57127508,0.0,1.0
2021-08-26,236.98,240.34,236.64,238.4,1118112,213.491694970119,216.518668111732,213.185394116503,214.770951476396,1241126.41382648,0.0,1.0
2021-08-27,240.3,241.73,237.01,238.12,1253882,216.482632717189,217.770898072102,213.518721516026,214.518703714595,1391833.79663359,0.0,1.0
2021-08-30,238.69,241.62,237.22,241.09,925731,215.032208086833,217.671800737109,213.707907337377,217.194331759414,1027579.70238938,0.0,1.0
2021-08-31,235.98,238.86,235.11,238.69,959072,212.590810106543,215.185358513641,211.807040275233,215.032208086833,1064588.87120556,0.0,1.0
2021-09-01,234.87,237.03,231.2,236.01,975463,211.590827907975,213.536739213298,208.284580458653,212.617836652451,1082783.20509074,0.0,1.0
2021-09-02,236.97,237.77,234.67,235.79,789602,213.482686121483,214.203394012343,211.410650935259,212.419641982464,876473.822488458,0.0,1.0
2021-09-03,238.57,241.3486,236.96,237.11,991798,214.924101903204,217.427300585135,213.473677272847,213.608810002384,1100915.37786937,0.0,1.0
2021-09-07,233.85,238.235,232.7,238.01,1109176,210.671925347128,214.622305473906,209.635907754016,214.419606379602,1231207.27725165,0.0,1.0
2021-09-08,233.68,234.22,231.45,233.07,763606,210.51877492032,211.005252746651,208.509801674546,209.969235153539,847617.748809047,0.0,1.0
2021-09-09,232.98,235.5,232.305,234.25,783395,209.888155515817,212.158385372027,209.280058232903,211.032279292558,869583.929838508,0.0,1.0
2021-09-10,233.32,235.36,231.71,234.15,739093,210.194456369433,212.032261491127,208.744031739076,210.9421908062,820407.834433627,0.0,1.0
2021-09-13,235.61,237.08,233.42,235.79,756185,212.25748270702,213.581783456476,210.28454485579,212.419641982464,839380.292170532,0.0,1.0
2021-09-14,231.82,236.97,230.79,236.97,784909,208.843129074069,213.482686121483,207.915217664587,213.482686121483,871264.499755059,0.0,1.0
2021-09-15,234.44,236.42,231.5,231.59,860889,211.203447416637,212.987199446517,208.554845917725,208.635925555447,955603.80111533,0.0,1.0
2021-09-16,229.71,235.6,229.42,234.62,1081379,206.942262011925,212.248473858385,206.681005401488,211.365606692081,1200352.05798459,0.0,1.0
2021-09-17,227.69,228.84,226.335,227.87,1986648,205.122474587503,206.158492180614,203.901775597358,205.284633862946,2205218.53604607,0.0,1.0
2021-09-20,221.47,224.77,218.275,223.55,1693532,199.518970736063,202.491890785862,196.640643596939,201.3928112523,1879853.98409138,0.0,1.0
2021-09-21,219.54,222.52,217.5,221.84,1031078,197.780262949362,200.464899842817,195.942457827668,199.852298135586,1144516.95403983,0.0,1.0
2021-09-22,221.62,225.51,221.37,221.9,869619,199.654103465599,203.158545584908,199.428882249706,199.906351227401,965294.273619611,0.0,1.0
2021-09-23,228.33,229.15,222.76,223.72,1207639,205.699040900191,206.437766488323,200.681112210075,201.545961679108,1340503.15287466,0.0,1.0
2021-09-24,227.66,229.9682,227.5001,228.0,755362,205.095448041595,207.1748704837,204.95139655191,205.401748895211,838466.7459081,0.0,1.0
2021-09-27,230.25,233.08,227.56,227.56,802126,207.428739838256,209.978244002174,205.005359555238,205.005359555238,890375.709961951,0.0,1.0
2021-09-28,229.46,232.295,228.38,230.25,643234,206.717040796031,209.271049384268,205.74408514337,207.428739838256,714002.450265503,0.0,1.0
2021-09-29,230.67,232.04,228.27,230.33,686556,207.807111480958,209.041323744056,205.644987808376,207.500810627342,762090.726305638,0.0,1.0
2021-09-30,224.56,232.32,224.52,231.3,1094286,202.302704964511,209.293571505857,202.266669569968,208.37466894501,1214679.08302614,0.0,1.0
2021-10-01,227.96,229.91,223.75,225.32,772694,205.365713500668,207.12243898464,201.572988225015,202.987377460829,857705.608387386,0.0,1.0
2021-10-04,227.52,229.2,226.2,228.33,924835,204.969324160695,206.482810731502,203.780156140775,205.699040900191,1026585.12468448,0.0,1.0
2021-10-05,234.67,236.21,223.58,225.63,1586645,211.410650935259,212.798013625166,201.419837798207,203.266651768537,1761207.30201064,0.0,1.0
2021-10-06,234.59,235.01,228.11,231.86,1062395,211.338580146173,211.716951788875,205.500846230204,208.879164468612,1179279.44286188,0.0,1.0
2021-10-07,234.86,238.48,234.5,236.87,908823,211.581819059339,214.843022265482,211.257500508452,213.392597635126,1008811.48828831,0.0,1.0
2021-10-08,236.0,237.96,233.515,234.43,623732,212.608827803815,214.374562136423,210.37012891783,211.194438568001,692354.844907144,0.0,1.0
2021-10-11,232.44,237.76,232.29,237.1,978987,209.401677689486,214.194385163708,209.26654495995,213.599801153748,1086694.91472477,0.0,1.0
2021-10-12,230.14,234.12,229.52,232.5,865762,207.329642503263,210.915164260293,206.771093887846,209.455730781301,961012.927405517,0.0,1.0
2021-10-13,231.54,232.33,227.235,231.07,731884,208.590881312268,209.302580354493,204.712571974576,208.167465426388,812405.701984219,0.0,1.0
2021-10-14,238.83,239.58,231.57,232.59,815328,215.158331967734,215.833995615415,208.617907858175,209.536810419022,905030.190832683,0.0,1.0
2021-10-15,238.28,241.5,238.03,241.41,673066,214.662845292767,217.56369455348,214.437624076873,217.482614915758,747116.559744044,0.0,1.0
2021-10-18,237.04,237.8094,235.5354,235.89,745823,213.545748061933,214.238888875968,212.190276696198,212.509730468822,827878.267418029,0.0,1.0
2021-10-19,240.12,240.65,237.44,239.09,772558,216.320473441746,216.797942419441,213.906102007364,215.392562032263,857554.645700034,0.0,1.0
2021-10-20,242.83,243.22,239.22,240.12,907829,218.761871422035,219.11321651883,215.509677064528,216.320473441746,1007708.12864693,0.0,1.0
2021-10-21,240.71,242.1337,238.98,242.0,522231,216.851995511255,218.134585291528,215.29346469727,218.014136985268,579686.729253435,0.0,1.0
2021-10-22,240.71,242.35,239.17,241.0,660069,216.851995511255,218.329446687519,215.464632821349,217.113252121692,732689.6329241,0.0,1.0
2021-10-25,241.36,242.98,238.75,239.7,663761,217.437570672579,218.897004151572,215.086261178647,215.942101799044,736787.8258778,0.0,1.0
2021-10-26,238.9,242.04,238.9,242.04,750826,215.221393908184,218.050172379811,215.221393908184,218.050172379811,833431.696277009,0.0,1.0
2021-10-27,234.85,238.65,234.235,238.65,789374,211.572810210703,214.99617269229,211.018766019604,214.99617269229,876220.737983192,0.0,1.0
2021-10-28,242.74,242.82,235.0,235.07,759466,218.680791784314,218.7528625734,211.707942940239,211.77100488069,843022.267002893,0.0,1.0
2021-10-29,239.84,243.2573,238.55,243.0,1070264,216.068225679945,219.146819524241,214.906084205932,218.915021848843,1188014.18835285,0.0,1.0
2021-11-01,245.33,247.48,240.0,240.9,909634,221.014083580974,222.950986037661,216.212367258117,217.023163635335,1009711.71431362,0.0,1.0
2021-11-02,242.28,245.73,238.56,245.73,1111920,218.266384747069,221.374437526404,214.915093054568,221.374437526404,1234253.17147293,0.0,1.0
2021-11-03,235.48,240.3409,233.5,239.51,1236524,212.140367674756,216.51947890811,210.356615644876,215.770933674965,1372566.07364054,0.0,1.0
2021-11-04,235.16,238.18,234.53,235.87,739472,211.852084518411,214.572756806409,211.284527054359,212.49171277155,820828.531922648,0.0,1.0
2021-11-05,237.07,238.57,235.14,236.05,683289,213.572774607841,214.924101903204,211.83406682114,212.653872046994,758464.291749913,0.0,1.0
2021-11-08,238.06,239.8,235.9,238.0,619456,214.46465062278,216.032190285402,212.518739317457,214.410597530966,687608.40041364,0.0,1.0
2021-11-09,236.2,238.8383,233.74,237.66,846064,212.78900477653,215.165809312101,210.572828012134,214.10429667735,939147.758174213,0.0,1.0
2021-11-10,237.71,241.59,234.87,235.85,921592,214.149340920529,217.644774191202,211.590827907975,212.473695074279,1022985.33060299,0.0,1.0
2021-11-11,236.3,238.61,233.77,238.0,656194,212.879093262888,214.960137297747,210.599854558042,214.410597530966,728388.306354328,0.0,1.0
2021-11-12,236.34,237.525,234.04,236.83,753193,212.915128657431,213.982677220767,210.843093471207,213.356562240583,836059.113048786,0.0,1.0
2021-11-15,236.03,237.6897,234.435,237.0,546554,212.635854349722,214.131052957798,211.198942992319,213.50971266739,606685.739874465,0.0,1.0
2021-11-16,235.42,238.59,235.28,236.75,1002781,212.086314582941,214.942119600475,211.960190702041,213.284491451496,1113106.72489279,0.0,1.0
2021-11-17,231.89,235.68,230.27,235.68,1196431,208.90619101452,212.320544647471,207.446757535527,212.320544647471,1328062.05140525,0.0,1.0
2021-11-18,228.1,231.16,226.88,231.06,914249,206.798120433753,209.572352123921,205.69205420434,209.481690957575,1008424.04400288,1.45,1.0
2021-11-19,223.89,227.475,223.82,227.34,1412867,202.981285330614,206.231488144094,202.917822514172,206.109095569528,1558403.73221979,0.0,1.0
2021-11-22,227.98,230.73,222.34,224.84,1327083,206.689327034139,209.182509108636,201.576037252261,203.842566410894,1463783.28615888,0.0,1.0
2021-11-23,227.84,229.8,225.94,228.71,1249319,206.562401401255,208.339360261624,204.839839240693,207.35115354846,1378008.96498616,0.0,1.0
2021-11-24,225.86,228.95,225.12,227.62,1143829,204.767310307617,207.568740347688,204.096417676661,206.362946835295,1261652.64148801,0.0,1.0
2021-11-26,219.68,221.0,216.73,220.0,696250,199.164450227474,200.361177623233,196.489945820286,199.454565959779,767969.383217271,0.0,1.0
2021-11-29,217.27,221.0015,216.19,221.0,1114361,196.979516118551,200.362537540728,196.000375522021,200.361177623233,1229149.19906841,0.0,1.0
2021-11-30,209.75,216.42,209.09,215.51,2436355,190.16179640938,196.208896204616,189.563432711501,195.383879590873,2687319.27705324,0.0,1.0
2021-12-01,209.12,215.9,209.09,213.27,1447230,189.590631061405,195.73745813962,189.563432711501,193.353069464737,1596306.39924385,0.0,1.0
2021-12-02,215.89,216.95,209.12,210.38,1589112,195.728392022985,196.689400386246,189.590631061405,190.732961757356,1752803.39318228,0.0,1.0
2021-12-03,217.03,219.53,215.4,216.81,1231078,196.761929319322,199.028458477956,195.284152307893,196.562474753362,1357888.99440194,0.0,1.0
2021-12-06,219.27,222.57,217.22,218.77,1187022,198.792739445458,201.784557934855,196.934185535378,198.339433613731,1309294.8699538,0.0,1.0
2021-12-07,219.77,222.39,219.44,220.94,768197,199.246045277185,201.621367835433,198.946863428245,200.306780923426,847327.506325827,0.0,1.0
2021-12-08,220.81,221.45,219.15,220.0,651055,200.188921407177,200.769152871787,198.683946045844,199.454565959779,718118.932553708,0.0,1.0
2021-12-09,219.58,220.42,217.41,219.39,859424,199.073789061129,199.83534285843,197.106441751435,198.901532845073,947951.625424946,0.0,1.0
2021-12-10,218.1,221.5,217.4775,221.18,756694,197.732003799218,200.81448345496,197.167638038718,200.524367722654,834639.60425739,0.0,1.0
2021-12-13,216.12,217.96,215.03,217.19,1008496,195.93691270558,197.605078166334,194.948705992415,196.906987185475,1112379.2475362,0.0,1.0
2021-12-14,216.58,219.06,215.0,215.36,975813,196.353954070768,198.602350996133,194.921507642512,195.247887841355,1076329.6341047,0.0,1.0
2021-12-15,218.6,219.59,216.78,218.97,988140,198.185309630944,199.082855177763,196.535276403459,198.520755946422,1089926.41483995,0.0,1.0
2021-12-16,218.29,220.76,217.245,220.0,945249,197.904260015274,200.143590824004,196.956850826965,199.454565959779,1042617.29481758,0.0,1.0
2021-12-17,211.03,217.41,210.16,217.41,2441615,191.322259338601,197.106441751435,190.533507191396,197.106441751435,2693121.09961082,0.0,1.0
2021-12-20,206.99,209.09,203.38,208.32,1318316,187.659548218249,189.563432711501,184.386680113181,188.865341730642,1454113.21422687,0.0,1.0
2021-12-21,211.76,212.78,208.21,208.62,1038058,191.984085852922,192.908829749645,188.765614447662,189.137325229678,1144986.37271634,0.0,1.0
2021-12-22,210.92,212.59,210.435,212.19,755247,191.222532055621,192.736573533589,190.782825398846,192.373928868207,833043.551550009,0.0,1.0
2021-12-23,213.97,214.57,211.29,212.37,649072,193.987697629154,194.531664627227,191.557978371099,192.537118967629,715931.66750966,0.0,1.0
2021-12-27,216.21,216.325,213.18,213.41,480708,196.01850775529,196.122768096587,193.271474415026,193.47999509762,530224.813310748,0.0,1.0
2021-12-28,217.53,218.85,215.48,215.48,539419,197.215235151049,198.411962546808,195.356681240969,195.356681240969,594983.521329518,0.0,1.0
2021-12-29,218.72,219.68,217.0,217.45,559501,198.294103030559,199.164450227474,196.734730969419,197.142706217973,617134.129808898,0.0,1.0
2021-12-30,217.84,220.57,217.66,219.32,444398,197.49628476672,199.971334607948,197.333094667298,198.838070028631,490174.589533914,0.0,1.0
2021-12-31,218.14,219.12,217.02,217.02,668126,197.768268265756,198.65674769594,196.752863202688,196.752863202688,736948.3836717,0.0,1.0
2022-01-03,219.53,220.78,218.27,218.71,864035,199.028458477956,200.161723057273,197.886127782005,198.285036913924,953037.595731611,0.0,1.0
2022-01-04,227.91,228.64,220.76,221.53,1020661,206.625864217697,207.287690732018,200.143590824004,200.841681804863,1125797.34096075,0.0,1.0
2022-01-05,226.95,232.32,226.92,228.25,1494802,205.755517020781,210.624021653527,205.728318670878,206.934112183271,1648778.70013924,0.0,1.0
2022-01-06,230.19,233.0,227.76,229.04,1062029,208.692938810371,211.240517584675,206.489872468179,207.650335397399,1171426.57966083,0.0,1.0
2022-01-07,234.35,234.995,229.49,230.0,1311924,212.464443330338,213.049207853265,208.058310645953,208.520682594315,1447062.78651049,0.0,1.0
2022-01-10,231.38,236.4,229.4,235.51,1040329,209.771806689881,214.322997240417,207.976715596243,213.516112859944,1147491.30409054,0.0,1.0
2022-01-11,232.39,233.21,228.51,232.0,1025997,210.687484469969,211.430906034001,207.169831215769,210.333905921222,1131682.99213324,0.0,1.0
2022-01-12,231.66,233.8361,230.08,232.52,762338,210.025657955648,211.998535596489,208.593211527391,210.805343986218,840864.981921847,0.0,1.0
2022-01-13,235.98,238.05,232.2,232.2,782070,213.942220341767,215.818906485116,210.515228253912,210.515228253912,862629.537569451,0.0,1.0
2022-01-14,237.54,237.73,232.965,234.2,999870,215.356534536754,215.528790752811,211.208786176454,212.32845158082,1102864.699745,0.0,1.0
2022-01-18,236.0,237.15,232.55,235.79,1154283,213.960352575036,215.002955988008,210.832542336121,213.769964125711,1273183.4880692,0.0,1.0
2022-01-19,231.1,237.015,230.31,236.89,1173633,209.517955424114,214.880563413441,208.801732209985,214.76723695551,1294526.69462611,0.0,1.0
2022-01-20,226.72,232.5,225.94,231.28,1156541,205.546996338187,210.787211752949,204.839839240693,209.681145523535,1275674.08033822,0.0,1.0
2022-01-21,223.36,227.5,222.75,226.84,983769,202.500781148983,206.254153435681,201.947748034277,205.655789737802,1085105.16647508,0.0,1.0
2022-01-24,224.0,224.97,216.93,219.89,1583986,203.081012613593,203.960425927143,196.671268152977,199.354838676799,1747149.37370886,0.0,1.0
2022-01-25,226.66,229.12,215.24,221.2,1347818,205.49259963838,207.722864330476,195.13909444174,200.542499955924,1486654.15892156,0.0,1.0
2022-01-26,225.85,232.95,224.32,228.16,1564659,204.758244190983,211.195187001503,203.371128345899,206.85251713356,1725831.53633802,0.0,1.0
2022-01-27,224.08,230.095,222.26,227.75,794030,203.15354154667,208.606810702343,201.503508319184,206.480806351544,875821.51433538,0.0,1.0
2022-01-28,220.99,222.86,214.29,222.21,1083268,200.352111506598,202.047475317256,194.27781336146,201.458177736012,1194853.36850127,0.0,1.0
2022-01-31,220.88,221.02,215.8,219.21,1107958,200.252384223618,200.379309856502,195.646796973274,198.738342745651,1222086.63826304,0.0,1.0
2022-02-01,225.53,226.47,219.98,220.33,933687,204.468128458677,205.320343422324,199.43643372651,199.753747808719,1029864.31527179,0.0,1.0
2022-02-02,226.47,226.57,221.8797,225.4,1836091,205.320343422324,205.411004588669,201.158723903573,204.350268942428,2025223.22843918,0.0,1.0
2022-02-03,227.25,234.2,218.8,219.0,1838451,206.027500519817,212.32845158082,198.366631963635,198.547954296326,2027826.32753347,0.0,1.0
2022-02-04,228.6,230.845,222.69,226.16,1235886,207.25142626548,209.286769449933,201.893351334469,205.039293806653,1363192.25730249,0.0,1.0
2022-02-07,226.54,229.4,225.73,229.12,1267796,205.383806238765,207.976715596243,204.649450791368,207.722864330476,1398389.24547982,0.0,1.0
2022-02-08,223.51,229.37,220.44,228.13,1358407,202.636772898501,207.949517246339,199.853475091699,206.825318783657,1498333.91159501,0.0,1.0
2022-02-09,225.5,226.775,223.12,223.81,1051181,204.440930108774,205.596859979677,202.283194349754,202.908756397537,1159461.14789187,0.0,1.0
2022-02-10,223.22,228.6,222.185,223.29,1007258,202.3738555161,207.25142626548,201.435512444425,202.437318332541,1111013.7235198,0.0,1.0
2022-02-11,222.17,226.415,220.65,222.97,883607,201.421913269473,205.270479780834,200.043863541024,202.147202600236,974625.670084688,0.0,1.0
2022-02-14,219.44,224.0,218.0,223.87,1008260,198.946863428245,203.081012613593,197.641342632872,202.963153097345,1112118.93762678,0.0,1.0
2022-02-15,222.38,224.26,220.58,220.98,898710,201.612301718799,203.316731646091,199.980400724582,200.343045389964,991284.401279988,0.0,1.0
2022-02-16,223.31,226.335,220.75,221.47,1291076,202.455450565811,205.197950847757,200.134524707369,200.787285105056,1424067.27383356,0.0,1.0
2022-02-17,218.69,223.5,217.58,220.48,973583,199.581491592663,203.971207512736,198.568480226492,201.215086498469,1066796.64818091,1.45,1.0
2022-02-18,218.05,221.92,217.0,217.37,830308,198.997412967123,202.529263405934,198.039158972097,198.376829427487,909804.085894884,0.0,1.0
2022-02-22,214.09,220.72,213.47,220.72,1553935,195.383426471595,201.434115983047,194.817600303104,201.434115983047,1702713.22474921,0.0,1.0
2022-02-23,205.83,215.27,204.97,214.51,1857460,187.845161710722,196.460321437434,187.060306057653,195.766728069606,2035298.584846,0.0,1.0
2022-02-24,203.27,204.0,198.13,202.08,1519195,185.508847208563,186.175061890819,180.817965747196,184.4228260142,1664647.11681819,0.0,1.0
2022-02-25,203.85,206.67,202.56,203.91,1545521,186.038168462958,188.611764906743,184.860884983354,186.092925834102,1693493.64408912,0.0,1.0
2022-02-28,204.12,206.13,200.73,201.1,1956310,186.284576633108,188.118948566444,183.190785163451,183.528455618842,2143612.7693302,0.0,1.0
2022-03-01,196.07,205.0,192.02,203.68,2213064,178.93796267124,187.087684743225,175.241840118995,185.883022578049,2424949.13880978,0.0,1.0
2022-03-02,207.08,209.26,197.8,198.03,2223958,188.985940276229,190.975458094474,180.516800205902,180.726703461955,2436886.16183226,0.0,1.0
2022-03-03,208.99,212.1,205.89,208.24,1264845,190.729049924325,193.567306995307,187.899919081866,190.04458278502,1385944.91324149,0.0,1.0
2022-03-04,202.04,205.92,199.25,204.16,1830211,184.386321100103,187.927297767438,181.840103341891,186.321081547204,2005440.6868894,0.0,1.0
2022-03-07,189.6,202.16,189.5,201.51,2686887,173.033292816173,184.495835842392,172.942030530932,183.902630988328,2944137.3212565,0.0,1.0
2022-03-08,193.01,201.01,189.62,191.47,1676788,176.145336742877,183.446319562125,173.051545273221,174.739897550172,1837328.52577539,0.0,1.0
2022-03-09,198.44,200.88,196.47,196.69,1407835,181.100878831442,183.327678591312,179.303011812202,179.503788839731,1542625.18880442,0.0,1.0
2022-03-10,197.2,198.12,193.675,195.75,1007969,179.969226494458,180.808839518672,176.752230939727,178.64592335847,1104474.86312956,0.0,1.0
2022-03-11,195.29,199.53,195.056,198.81,1186328,178.226116846363,182.095637740564,178.0125630989,181.438549286832,1299910.4689001,0.0,1.0
2022-03-14,197.77,201.19,196.23,197.4,1114332,180.48942152033,183.610591675558,179.083982327625,180.15175106494,1221021.36393172,0.0,1.0
2022-03-15,198.47,200.585,196.43,199.24,940378,181.128257517014,183.058454849853,179.266506898106,181.830977113367,1030412.50558306,0.0,1.0
2022-03-16,205.26,205.47,198.42,199.57,1314246,187.324966684851,187.516617483856,181.082626374394,182.132142654661,1440075.70765427,0.0,1.0
2022-03-17,205.41,206.51,202.11,202.26,732566,187.461860112711,188.465745250358,184.450204699772,184.587098127633,802703.984530648,0.0,1.0
2022-03-18,206.75,207.08,199.28,202.47,3397676,188.684774734935,188.985940276229,181.867482027463,184.778748926638,3722979.31291399,0.0,1.0
2022-03-21,206.15,209.37,204.44,205.61,970690,188.137201023492,191.075846608239,186.576615945878,187.644384683193,1063626.66400577,0.0,1.0
2022-03-22,209.67,211.04,207.73,208.19,986987,191.349633463961,192.599926771757,189.579145130293,189.9989516424,1081483.9858524,0.0,1.0
2022-03-23,208.03,210.5,206.57,207.56,1060792,189.852931986015,192.107110431458,188.520502621502,189.423999245384,1162355.28970527,0.0,1.0
2022-03-24,209.24,211.84,207.51,209.23,804204,190.957205637426,193.330025053682,189.378368102764,190.948079408902,881200.813545107,0.0,1.0
2022-03-25,209.66,210.197,207.58,209.24,557428,191.340507235437,191.830585707179,189.442251702432,190.957205637426,610797.766602529,0.0,1.0
2022-03-28,207.72,208.85,204.71,208.85,642931,189.570018901769,190.601282724988,186.823024116027,190.601282724988,704487.070759868,0.0,1.0
2022-03-29,212.38,213.01,208.95,209.22,709585,193.822841393981,194.397793790997,190.692545010229,190.938953180378,777522.717220262,0.0,1.0
2022-03-30,209.57,212.12,208.13,212.12,716055,191.25837117872,193.585559452356,189.944194271256,193.585559452356,784612.173705977,0.0,1.0
2022-03-31,205.11,209.535,205.0,208.41,1111963,187.18807325699,191.226429378886,187.087684743225,190.199728669929,1218425.54902992,0.0,1.0
2022-04-01,201.03,207.115,198.411,206.87,1346556,183.464572019173,189.017882076064,181.074412768722,188.794289477224,1475479.16036732,0.0,1.0
2022-04-04,202.29,202.855,194.0,200.13,1916383,184.614476813205,185.130108724814,177.048833366759,182.643211452008,2099863.04303884,0.0,1.0
2022-04-05,200.09,203.03,197.8,201.83,1118266,182.606706537912,185.289817723985,180.516800205902,184.194670301098,1225332.01645332,0.0,1.0
2022-04-06,198.51,198.85,195.1348,198.05,1221186,181.16476243111,181.475054200928,178.08447777967,180.744955919003,1338105.87449191,0.0,1.0
2022-04-07,196.11,197.79,194.41,197.62,881904,178.974467585336,180.507673977378,177.423008736246,180.352528092469,966340.035946951,0.0,1.0
2022-04-08,194.69,197.81,193.335,195.68,1259261,177.678543134919,180.525926434426,176.441939169909,178.582039758801,1379826.28495459,0.0,1.0
2022-04-11,192.93,198.35,192.74,194.69,1119629,176.072326914685,181.018742774725,175.898928572728,177.678543134919,1226825.51400974,0.0,1.0
2022-04-12,192.58,197.23,192.17,193.14,1011980,175.752908916343,179.996605180031,175.378733546856,176.26397771369,1108869.88785355,0.0,1.0
2022-04-13,194.6,195.375,191.5455,191.76,848364,177.596407078203,178.303689788817,174.808800575529,175.00455817737,929588.819481598,0.0,1.0
2022-04-14,195.94,197.02,193.93,195.12,995682,178.819321700427,179.804954381025,176.984949767091,178.070970961454,1091011.47026403,0.0,1.0
2022-04-18,196.71,198.6375,195.64,195.64,585570,179.522041296779,181.281121844792,178.545534844705,178.545534844705,641634.162958165,0.0,1.0
2022-04-19,201.28,201.94,197.39,197.39,1174898,183.692727732275,184.295058814863,180.142624836415,180.142624836415,1287386.12768964,0.0,1.0
2022-04-20,204.81,205.75,202.86,203.5,875628,186.914286401268,187.772151882529,185.134671839076,185.718750464616,959463.15358152,0.0,1.0
2022-04-21,206.86,209.62,206.11,207.2,971232,188.7851632487,191.304002321341,188.100696109396,189.095455018518,1064220.5566511,0.0,1.0
2022-04-22,199.2,205.61,198.855,204.85,855255,181.79447219927,187.644384683193,181.47961731519,186.950791315364,937139.583723185,0.0,1.0
2022-04-25,196.15,198.0,191.37,198.0,1415562,179.010972499432,180.699324776383,174.648635264932,180.699324776383,1551091.99410042,0.0,1.0
2022-04-26,190.59,197.93,190.45,194.86,936831,173.936789440055,180.635441176715,173.809022240718,177.833689019828,1026525.90555913,0.0,1.0
2022-04-27,194.87,197.13,190.42,190.53,927280,177.842815248352,179.90534289479,173.781643555146,173.88203206891,1016060.46523532,0.0,1.0
2022-04-28,194.48,196.77,192.53,196.08,915040,177.486892335914,179.576798667924,175.707277773722,178.947088899764,1002648.57228553,0.0,1.0
2022-04-29,189.19,195.85,188.42,193.43,854298,172.659117446686,178.73718564371,171.956397850334,176.528638340888,936090.957779318,0.0,1.0
2022-05-02,194.93,195.51,187.72,189.28,1276461,177.897572619497,178.426893873892,171.31756185365,172.741253503403,1398673.06262913,0.0,1.0
2022-05-03,202.13,205.6614,195.0,195.0,1532521,184.46845715682,187.691293497806,177.961456219165,177.961456219165,1679248.98654441,0.0,1.0
2022-05-04,208.75,209.04,199.59,200.84,1171772,190.510020439747,190.774681066945,182.150395111709,183.291173677216,1283960.83542158,0.0,1.0
2022-05-05,204.03,207.34,202.075,205.61,808043,186.202440576391,189.223222217855,184.418262899937,187.644384683193,885407.370492348,0.0,1.0
2022-05-06,201.72,204.34,198.12,204.34,886177,184.094281787333,186.485353660637,180.808839518672,186.485353660637,971022.145307611,0.0,1.0
2022-05-09,202.71,204.5,198.56,198.89,1047613,184.997778411215,186.631373317022,181.21039357373,181.511559115024,1147914.4941836,0.0,1.0
2022-05-10,197.41,205.08,194.31,204.93,1029733,180.160877293464,187.160694571417,177.331746451005,187.023801143557,1128322.61134518,0.0,1.0
2022-05-11,196.18,200.4,194.586,198.5,1094006,179.038351185004,182.889619622157,177.583630358269,181.155636202586,1198749.29398912,0.0,1.0
2022-05-12,199.44,199.62,194.55,195.0,1063976,182.013501683848,182.177773797281,177.550775935583,177.961456219165,1165844.13506084,0.0,1.0
2022-05-13,201.12,203.06,198.26,200.59,1043304,183.54670807589,185.317196409557,180.936606718009,183.063017964115,1143192.93807897,0.0,1.0
2022-05-16,202.69,204.24,198.28,200.71,750755,184.979525954167,186.394091375396,180.954859175057,183.172532706403,822634.451921473,0.0,1.0
2022-05-17,208.2,208.67,203.69,206.48,825458,190.008077870924,190.437010611555,185.892148806573,188.438366564786,904489.732887819,0.0,1.0
2022-05-18,204.16,209.96,203.57,207.77,1435969,186.321081547204,191.614294091159,185.782634064284,189.61565004439,1573452.81921695,0.0,1.0
2022-05-19,201.88,204.91,196.9,200.03,931648,185.563604579707,188.348713168356,180.9860993746,183.863125738452,1013566.74260556,1.45,1.0
2022-05-20,197.31,202.3353,193.675,201.95,819090,181.362962252932,185.982106210206,178.021751124305,185.627947022349,891111.646459597,0.0,1.0
2022-05-23,198.74,202.84,197.97,200.55,640642,182.677386438334,186.446015221655,181.969619569272,184.341098169508,696972.918007996,0.0,1.0
2022-05-24,196.51,198.43,192.5739,198.34,875687,180.627620051309,182.392441335205,177.009644501546,182.309715337523,952685.155908707,0.0,1.0
2022-05-25,202.62,203.51,195.87,196.61,1135109,186.243796116209,187.061864315515,180.03934629001,180.719537826512,1234917.83552614,0.0,1.0
2022-05-26,203.55,207.65,202.92,205.0,691253,187.098631425596,190.867260208917,186.519549441818,188.431439166039,752034.085326564,0.0,1.0
2022-05-27,207.97,208.88,206.17,206.53,642888,191.161397089566,191.997848843913,189.506877135913,189.837781126644,699416.406218019,0.0,1.0
2022-05-31,209.12,210.335,204.07,205.76,1246901,192.2184515044,193.335252473116,187.576603856651,189.130014257581,1356539.5781686,0.0,1.0
2022-06-01,207.85,211.16,204.35,211.1,669274,191.051095759323,194.09357411854,187.83397362722,194.038423453419,728122.497005944,0.0,1.0
2022-06-02,211.64,211.79,207.67,209.4,565704,194.534779439514,194.672656102319,190.885643763958,192.475821274968,615445.705415498,0.0,1.0
2022-06-03,211.02,211.92,209.29,209.89,648352,193.964889233256,194.792149210083,192.374711722245,192.926218373463,705360.849485859,0.0,1.0
2022-06-06,212.65,214.18,211.03,212.0,787480,195.463148969064,196.869490929669,193.974081010777,194.865683430245,856722.215329211,0.0,1.0
2022-06-07,215.26,215.47,208.32,210.83,676227,197.862202901861,198.055230229787,191.483109302777,193.790245460371,735686.866340003,0.0,1.0
2022-06-08,213.78,216.9,212.9,214.64,658794,196.501819828858,199.369654415189,195.692943407072,197.292312695603,716721.00259764,0.0,1.0
2022-06-09,211.5,214.29,211.07,212.29,771373,194.40609455423,196.970600482393,194.010848120858,195.132244978334,839198.94524958,0.0,1.0
2022-06-10,205.5,208.26,204.4341,207.72,694775,188.891028042054,191.427958637655,187.911276476165,190.931602651559,755865.770756528,0.0,1.0
2022-06-13,196.2,201.29,194.89,200.91,1193279,180.34267494818,185.02128970601,179.138552093021,184.672002160238,1298202.65706535,0.0,1.0
2022-06-14,196.61,199.145,194.99,196.06,844374,180.719537826512,183.049653427906,179.230469868224,180.213990062896,918618.83964848,0.0,1.0
2022-06-15,199.16,201.9,197.19,197.61,707055,183.063441094187,185.581988134748,181.252660922689,181.638715578541,769225.537105188,0.0,1.0
2022-06-16,189.15,196.185,186.17,195.18,1420453,173.862471796372,180.328887281899,171.123322095324,179.40511364111,1545351.80694243,0.0,1.0
2022-06-17,191.55,192.56,186.71,188.1,2027822,176.068498401243,176.996867930792,171.61967808142,172.897335156741,2206126.06813291,0.0,1.0
2022-06-21,196.19,197.1235,192.6138,195.5,726952,180.333483170659,181.191535602179,177.046319693852,179.699250521759,790872.057548129,0.0,1.0
2022-06-22,193.87,195.68,191.575,191.76,750393,178.200990785951,179.864702517124,176.091477845043,176.261525729169,816374.197855859,0.0,1.0
2022-06-23,185.89,194.46,184.275,192.69,1227245,170.865952324756,178.743305659648,169.381480255228,177.116361038556,1335155.24857989,0.0,1.0
2022-06-24,195.02,195.1,187.93,188.02,1130490,179.258045200785,179.331579420947,172.741074938896,172.823800936579,1229892.69214141,0.0,1.0
2022-06-27,195.38,198.8898,193.21,196.95,583492,179.588949191515,182.815079265588,177.594333469612,181.032058262202,634797.783901651,0.0,1.0
2022-06-28,196.06,201.25,195.5,197.33,731694,180.213990062896,184.984522595928,179.699250521759,181.381345807973,796031.016182111,0.0,1.0
2022-06-29,193.75,196.37,192.74,196.37,689727,178.090689455707,180.498935166025,177.162319926158,180.498935166025,750373.905892685,0.0,1.0
2022-06-30,193.53,194.41,189.1,191.19,715288,177.888470350261,178.697346772047,173.816512908771,175.737594410512,778182.455374612,0.0,1.0
2022-07-01,194.11,196.98,190.745,194.18,760030,178.421593446438,181.059633594763,175.328560310859,178.48593588908,826858.568238761,0.0,1.0
2022-07-05,194.08,194.2,187.92,189.8,764099,178.394018113877,178.504319444121,172.731883161376,174.459937335191,831285.350752825,0.0,1.0
2022-07-06,194.52,196.13,191.52,193.58,678907,178.79845632477,180.278332505538,176.040923068682,177.934429237862,738602.515673424,0.0,1.0
2022-07-07,201.28,203.61,199.9202,201.17,1093328,185.012097928489,187.153782090718,183.76220002128,184.910988375766,1189463.08000388,0.0,1.0
2022-07-08,200.53,202.19,198.0,201.34,1020894,184.322714614467,185.848549682836,181.997194901833,185.067248593611,1110660.04126619,0.0,1.0
2022-07-11,196.79,201.37,196.355,199.45,672772,180.884989821877,185.094823926172,180.485147499744,183.330002642275,731928.072143372,0.0,1.0
2022-07-12,201.17,203.93,196.36,196.69,1083124,184.910988375766,187.447918971367,180.489743388504,180.793072046674,1178361.85395976,0.0,1.0
2022-07-13,199.59,202.86,197.58,198.53,1030541,183.45868752756,186.464398776696,181.61114024598,182.484359110408,1121155.29093764,0.0,1.0
2022-07-14,194.83,196.075,191.6,195.95,1037222,179.083401427899,180.227777729176,176.114457288844,180.112880510172,1128423.74362294,0.0,1.0
2022-07-15,196.36,198.88,195.3,198.1,2874409,180.489743388504,182.806071323619,179.515414971353,182.089112677036,3127152.49433919,0.0,1.0
2022-07-18,197.62,199.43,195.84,198.5,911838,181.647907356061,183.311619087235,180.011770957449,182.456783777847,992014.871973076,0.0,1.0
2022-07-19,205.05,205.73,199.57,199.94,1321572,188.47739805364,189.10243892502,183.440303972519,183.78039974077,1437776.31375661,0.0,1.0
2022-07-20,205.68,206.78,200.34,201.38,994443,189.056480037419,190.067575564651,184.148070841582,185.104015703692,1081883.23510264,0.0,1.0
2022-07-21,206.13,206.23,203.29,204.17,649559,189.470110025832,189.562027801035,186.859645210068,187.668521631854,706673.979614754,0.0,1.0
2022-07-22,205.2,207.43,203.57,206.82,696251,188.615274716445,190.66504110347,187.117014980637,190.104342674732,757471.553747621,0.0,1.0
2022-07-25,206.29,207.61,204.215,206.33,702618,189.617178466157,190.830493098836,187.709884630696,189.653945576238,764398.396772208,0.0,1.0
2022-07-26,204.45,208.13,202.89,205.46,647363,187.925891402423,191.308465529891,186.491974109257,188.854260931972,704284.887847516,0.0,1.0
2022-07-27,209.17,210.525,203.46,205.01,977529,192.264410392002,193.509896246002,187.015905427914,188.440630943559,1063482.00643641,0.0,1.0
2022-07-28,215.19,216.05,210.04,210.47,1251007,197.797860459219,198.588353325964,193.064095036267,193.45934146964,1361006.61405032,0.0,1.0
2022-07-29,221.31,221.54,215.632,216.44,1073396,203.423228301639,203.634639184606,198.204137025616,198.946832649256,1167778.48205099,0.0,1.0
2022-08-01,217.84,220.299,216.28,218.28,1053322,200.233681502097,202.493939594338,198.799764208931,200.63811971299,1145939.39820058,0.0,1.0
2022-08-02,218.61,223.94,215.7,218.99,1385317,200.94144837116,205.840665789477,198.266641112754,201.290735916931,1507126.33866665,0.0,1.0
2022-08-03,217.77,220.0,217.0,219.62,895368,200.169339059455,202.219105446481,199.461572190392,201.86981790071,974096.683718804,0.0,1.0
2022-08-04,219.54,221.26,216.3,216.49,672151,201.796283680547,203.377269414038,198.818147763972,198.992791536857,731252.46832395,0.0,1.0
2022-08-05,220.02,220.45,217.4515,217.96,658315,202.237489001521,202.632735434894,199.876580945434,200.343982832341,716199.884675737,0.0,1.0
2022-08-08,219.51,223.2,218.56,222.81,749649,201.768708347986,205.160474252975,200.895489483558,204.801994929684,815564.778787179,0.0,1.0
2022-08-09,218.12,219.48,216.96,219.27,591503,200.491051272665,201.741133015425,199.424805080311,201.548105687499,643513.181965097,0.0,1.0
2022-08-10,221.89,222.9501,221.14,221.74,649848,203.956351397816,204.930771732743,203.266968083794,203.818474735012,706988.391054068,0.0,1.0
2022-08-11,223.88,225.61,222.94,224.16,909237,205.785515124355,207.375692635366,204.921488037447,206.042884894923,989185.169019257,0.0,1.0
2022-08-12,227.76,227.86,223.25,224.13,719668,209.351924802229,209.443842577432,205.206433140576,206.015309562362,782947.583762816,0.0,1.0
2022-08-15,230.74,231.095,225.5,225.82,826550,212.091074503277,212.417382605248,207.274583082643,207.568719963292,899227.595723521,0.0,1.0
2022-08-16,232.4,233.85,230.17,230.17,818208,213.616909571646,214.949717312089,211.56714318462,211.56714318462,890152.093208821,0.0,1.0
2022-08-17,230.27,232.63,228.53,229.24,920744,211.659060959823,213.828320454613,210.059691671292,210.712307875233,1001703.96636242,0.0,1.0
2022-08-18,230.2,230.73,228.6,229.58,479052,213.037827587867,213.528314332531,211.557112886996,212.46405064128,517644.080624678,1.57,1.0
2022-08-19,228.58,229.59,227.43,229.31,597132,211.538603953235,212.47330510816,210.474340261984,212.214180035508,645236.519525176,0.0,1.0
2022-08-22,224.4,225.815,223.46,225.11,684784,207.670236797209,208.979743860792,206.800316910447,208.32730394572,739949.70088109,0.0,1.0
2022-08-23,225.02,227.51,223.455,224.73,857802,208.244013743796,210.548375997028,206.795689677007,207.975634204264,926905.905095918,0.0,1.0
2022-08-24,225.29,225.63,223.455,224.6,640414,208.493884349568,208.808536223504,206.795689677007,207.855326134818,692005.285958878,0.0,1.0
2022-08-25,228.97,229.13,226.05,226.75,636550,211.899528161573,212.04759963166,209.197223832482,209.845036514114,687830.004929814,0.0,1.0
2022-08-26,222.5,230.32,222.35,230.19,863434,205.911888089924,213.148881190433,205.773071086717,213.028573120987,932991.614918813,0.0,1.0
2022-08-29,221.29,222.55,219.835,220.55,745911,204.79209759739,205.958160424326,203.445572666285,204.107267048237,806001.047533114,0.0,1.0
2022-08-30,218.16,222.0868,216.73,221.9,726979,201.89544946381,205.529493518424,200.572060699907,205.356620077097,785543.899385552,0.0,1.0
2022-08-31,215.37,218.08,213.93,217.75,1146384,199.313453204166,201.821413728767,197.980809973382,201.516016321712,1238735.86108155,0.0,1.0
2022-09-01,214.92,215.2,212.1201,213.88,664618,198.897002194546,199.156127267198,196.30584401269,197.93453763898,718159.142591224,0.0,1.0
2022-09-02,212.87,218.55,211.945,217.82,565240,196.999836484055,202.256373672148,196.143798297613,201.580797589875,610775.323205605,0.0,1.0
2022-09-06,212.44,215.68,211.26,214.15,640003,196.601894408195,199.60034167746,195.509867316303,198.184408244752,691561.176097867,0.0,1.0
2022-09-07,216.0,216.66,211.185,212.14,684828,199.896484617634,200.507279431744,195.440458814699,196.324260401782,739997.245489083,0.0,1.0
2022-09-08,214.8,215.03,211.25,213.92,586352,198.785948591981,198.998801330231,195.500612849422,197.971555506501,633588.090567286,0.0,1.0
2022-09-09,218.47,219.3399,216.53,217.81,594458,202.182337937104,202.987384011034,200.386971362298,201.571543122995,642347.104030428,0.0,1.0
2022-09-12,219.61,221.78,218.74,219.81,637804,203.237347161475,205.245566474532,202.432208542876,203.422436499084,689185.02625757,0.0,1.0
2022-09-13,212.68,216.99,211.56,215.04,840266,196.824001613326,200.812676838798,195.787501322716,199.008055797111,907957.217692807,0.0,1.0
2022-09-14,213.26,214.23,210.825,212.89,642570,197.360760692392,198.258443979795,195.107298007003,197.018345417815,694334.971750453,0.0,1.0
2022-09-15,211.51,214.56,210.695,212.54,629580,195.741228988314,198.56384138685,194.986989937557,196.694439077,680298.506800271,0.0,1.0
2022-09-16,211.19,212.065,208.44,209.76,1290945,195.44508604814,196.254851900179,192.900107656017,194.121697284236,1394942.59007795,0.0,1.0
2022-09-19,215.11,215.44,208.8417,209.12,507360,199.072837065274,199.378234472329,193.271859590604,193.529411403887,548232.552511494,0.0,1.0
2022-09-20,212.69,213.83,211.29,213.5,571856,196.833256080206,197.888265304577,195.537630716944,197.582867897523,617924.303352675,0.0,1.0
2022-09-21,210.76,216.22,210.74,214.25,877380,195.04714397228,200.100082889004,195.02863503852,198.276952913556,948061.094533536,0.0,1.0
2022-09-22,207.04,212.0,207.04,210.8,779267,191.604482292754,196.194697865456,191.604482292754,195.084161839802,842044.18262767,0.0,1.0
2022-09-23,204.0,204.44,200.74,204.43,772010,188.791124361099,189.198320903839,185.774168158074,189.189066436958,834202.563986908,0.0,1.0
2022-09-26,202.68,206.62,202.445,203.22,648031,187.56953473288,191.215794683776,187.35205476119,188.069275944424,700235.905937747,0.0,1.0
2022-09-27,203.17,207.29,200.395,204.8,1005208,188.023003610022,191.835843964766,185.454889050698,189.531481711535,1086186.82522267,0.0,1.0
2022-09-28,207.57,209.0945,203.36,204.72,618311,192.094969037418,193.505812513342,188.19883848075,189.457445976491,668121.684358117,0.0,1.0
2022-09-29,204.59,206.43,201.335,205.79,944154,189.337137907045,191.039959813047,186.32480893746,190.447673932699,1020214.35939754,0.0,1.0
2022-09-30,203.51,208.0,201.38,204.94,978363,188.337655483957,192.492911113277,186.366454038422,189.661044247861,1057179.21155157,0.0,1.0
2022-10-03,209.59,211.8,205.45,206.32,911009,193.964371347268,196.009608527847,190.133022058764,190.938160677362,984399.222309491,0.0,1.0
2022-10-04,221.53,221.69,212.61,213.22,1396598,205.014204802521,205.162276272608,196.759220345163,197.32374282487,1509106.9188987,0.0,1.0
2022-10-05,224.36,225.265,217.35,219.63,1275635,207.633218929687,208.470748182367,201.145837646494,203.255856095236,1378399.2276155,0.0,1.0
2022-10-06,220.78,226.005,220.62,223.69,1288443,204.320119786487,209.15557873152,204.1720483164,207.013169648697,1392239.03077808,0.0,1.0
2022-10-07,218.04,219.63,216.0001,218.99,1028425,201.784395861245,203.255856095236,199.896577162303,202.663570214887,1111274.16985303,0.0,1.0
2022-10-10,219.24,220.76,217.0,218.39,600324,202.894931886899,204.301610852726,200.821931305679,202.108302202061,648685.664723094,0.0,1.0
2022-10-11,220.07,223.21,216.4177,218.54,727870,203.663052637976,206.568955238436,200.28304369923,202.247119205267,786506.677697374,0.0,1.0
2022-10-12,218.1,220.92,218.1,220.3,884480,201.839922662528,204.449682322814,201.839922662528,203.875905376226,955733.065368506,0.0,1.0
2022-10-13,224.34,226.24,212.45,215.0,924618,207.614709995926,209.373058703211,196.611148875076,198.97103792959,999104.55344937,0.0,1.0
2022-10-14,219.25,226.45,218.81,224.97,740718,202.904186353779,209.5674025077,202.496989811039,208.197741409394,800389.703230859,0.0,1.0
2022-10-17,220.11,224.715,219.8025,222.95,647888,203.700070505497,207.961752503943,203.415495648924,206.328339099544,700081.385961777,0.0,1.0
2022-10-18,223.94,225.97,221.105,224.79,590060,207.244531320708,209.123188097439,204.620889960102,208.031161005546,637594.804349835,0.0,1.0
2022-10-19,224.76,225.878,221.72,223.15,729587,208.003397604905,209.038047002139,205.190039673249,206.513428437153,788361.997968311,0.0,1.0
2022-10-20,220.28,225.64,218.88,224.75,654017,203.857396442465,208.817790690384,202.561771079203,207.994143138024,706704.13374312,0.0,1.0
2022-10-21,232.79,234.98,221.99,222.83,1873095,215.434734509903,217.461462756721,205.439910279021,206.217285496979,2023990.17058206,0.0,1.0
2022-10-24,233.56,235.75,231.0,233.5,881445,216.147328459697,218.174056706515,213.778184938303,216.091801658415,952453.567976376,0.0,1.0
2022-10-25,234.68,237.65,231.42,234.0,777996,217.183828750307,219.9324054138,214.166872547282,216.554525002437,840670.791792282,0.0,1.0
2022-10-26,236.97,238.71,233.805,236.34,835878,219.303101665929,220.913378903127,216.374062898268,218.720070252461,903215.723604941,0.0,1.0
2022-10-27,238.93,242.065,237.23,240.04,911647,221.116977174497,224.018252541517,219.543717804821,222.144222998226,985088.619125365,0.0,1.0
2022-10-28,244.78,246.25,238.93,239.37,851849,226.530840299558,227.891246930983,221.116977174497,221.524173717236,920473.335746536,0.0,1.0
2022-10-31,244.51,246.07,241.45,243.18,820337,226.280969693786,227.724666527135,223.449102828369,225.050125598686,886422.751950529,0.0,1.0
2022-11-01,246.7,248.4,243.84,246.98,1034970,228.307697940603,229.880957310279,225.660920412796,228.566823013256,1118346.43029175,0.0,1.0
2022-11-02,241.25,249.85,240.59,244.98,1355409,223.26401349076,231.222855007944,222.653218676651,226.715929637167,1464599.76302241,0.0,1.0
2022-11-03,232.76,234.7601,217.75,222.3,2438933,215.406971109262,217.25795703002,201.516016321712,205.726798752315,2635411.66823264,0.0,1.0
2022-11-04,238.37,239.86,234.34,236.555,1238288,220.598727029192,221.977642594378,216.869176876372,218.919041290391,1338043.58046427,0.0,1.0
2022-11-07,236.55,240.0,233.16,239.4,1362579,218.914414056951,222.107205130705,215.777149784479,221.551937117878,1472347.37300646,0.0,1.0
2022-11-08,239.17,241.31,235.64,236.0,1095427,221.339084379628,223.319540292043,218.07225757083,218.405418378526,1183673.80223117,0.0,1.0
2022-11-09,237.69,239.68,236.82,237.48,945656,219.969423281322,221.81106219053,219.164284662723,219.775079476832,1021837.35942488,0.0,1.0
2022-11-10,242.13,243.53,238.55,243.37,1475116,224.07840657624,225.374031939502,220.76530743304,225.225960469415,1593950.27185932,0.0,1.0
2022-11-11,248.17,250.15,241.7784,242.12,1432284,229.668104572029,231.500489014357,223.753019520723,224.069152109359,1547667.75709826,0.0,1.0
2022-11-14,249.07,252.6,248.0,248.42,1067356,230.501006591269,233.767833400067,229.510778635061,229.89946624404,1153341.42289195,0.0,1.0
2022-11-15,250.71,254.085,249.685,250.37,1128805,232.018739159662,235.142121731813,231.070156304417,231.704087285727,1219740.70962972,0.0,1.0
2022-11-16,249.97,251.96,248.47,249.05,872190,231.333908610509,233.175547519718,229.945738578442,230.482497657508,942452.991909098,0.0,1.0
2022-11-17,248.38,248.58,241.62,244.99,886829,231.315399676748,231.501658956623,225.019836016974,228.158304882867,952252.151511821,1.57,1.0
2022-11-18,250.31,251.63,247.62,251.25,788061,233.112801727542,234.342112974717,230.607614413223,233.988220342954,846197.838334736,0.0,1.0
2022-11-21,246.85,251.37,246.7251,250.01,1064721,229.890516185705,234.099975910879,229.774197265423,232.83341280773,1143267.60064208,0.0,1.0
2022-11-22,250.27,250.9,247.83,248.36,1057071,233.075549871567,233.662266603173,230.803186657092,231.296773748761,1135053.24482031,0.0,1.0
2022-11-23,250.86,253.525,249.915,251.03,858319,233.625014747198,236.106919651532,232.744939649789,233.783335135092,921638.911710684,0.0,1.0
2022-11-25,250.42,251.78,249.69,251.11,253387,233.215244331473,234.481807434623,232.53539795993,233.857838847042,272079.866485112,0.0,1.0
2022-11-28,245.64,249.67,244.5,248.5,870203,228.763647542461,232.516772031942,227.701969647174,231.427155244673,934399.618192503,0.0,1.0
2022-11-29,246.42,249.32,244.51,246.25,946067,229.490058733973,232.190818292161,227.711282611167,229.33173834608,1015860.25741641,0.0,1.0
2022-11-30,251.16,252.74,243.81,245.96,1786042,233.904403667011,235.375851978023,227.059375131605,229.061662390261,1917801.89550688,0.0,1.0
2022-12-01,249.26,252.52,247.69,251.94,1018721,232.134940508198,235.170966770161,230.67280516118,234.630814858523,1093874.08851117,0.0,1.0
2022-12-02,249.75,250.83,246.28,246.72,551898,232.591275743892,233.597075855217,229.359677238061,229.769447653786,592612.620826642,0.0,1.0
2022-12-05,245.35,248.055,244.19,247.26,662559,228.493571586642,231.012728346952,227.413267763367,230.272347709448,711437.304433572,0.0,1.0
2022-12-06,245.78,247.83,244.2652,246.27,676608,228.894029038374,230.803186657092,227.4833012526,229.350364274067,726522.727301552,0.0,1.0
2022-12-07,243.94,246.8,243.82,244.94,689703,227.180443663524,229.843951365736,227.068688095599,228.111740062899,740583.771678819,0.0,1.0
2022-12-08,243.58,246.07,241.64,245.61,750107,226.845176959749,229.164104994192,225.038461944961,228.73570865048,805443.895738722,0.0,1.0
2022-12-09,238.14,244.41,237.33,243.92,841102,221.778924547149,227.61815297123,221.024574463655,227.161817735536,903151.779137685,0.0,1.0
2022-12-12,242.12,242.18,236.51,237.67,835379,225.485484216661,225.541362000624,220.260911416168,221.341215239443,897006.581965399,0.0,1.0
2022-12-13,242.75,246.955,239.79,246.955,909767,226.072200948267,229.988302307639,223.315563606118,229.988302307639,976882.3337131,0.0,1.0
2022-12-14,241.84,248.03,240.81,244.19,967196,225.224721224836,230.989445936967,224.26548593348,227.413267763367,1038547.98606454,0.0,1.0
2022-12-15,235.92,239.84,233.59,239.56,935115,219.711446540537,223.362128426086,217.541525929993,223.101365434261,1004100.30644123,0.0,1.0
2022-12-16,235.6,235.8,231.57,232.73,2596082,219.413431692737,219.599690972612,215.660307203256,216.740611026531,2787600.16869216,0.0,1.0
2022-12-19,237.19,241.28,236.11,236.3,1097005,220.894192967743,224.703195241186,219.888392856418,220.065339172299,1177933.25598196,0.0,1.0
2022-12-20,237.46,240.9,237.24,237.81,591385,221.145642995574,224.349302609424,220.940757787712,221.471596735355,635012.655903017,0.0,1.0
2022-12-21,242.22,243.7,238.7814,239.46,794910,225.578613856599,226.956932527674,222.376258057708,223.008235794324,853552.102782227,0.0,1.0
2022-12-22,240.68,241.92,237.1,240.4,573193,224.144417401561,225.299224936786,220.810376291799,223.883654409736,615478.595627246,0.0,1.0
2022-12-23,241.26,243.809,239.8572,240.99,409326,224.684569313199,227.058443835206,223.378146724156,224.433119285368,439522.798836897,0.0,1.0
2022-12-27,244.09,246.4199,241.87,242.03,805128,227.32013812343,229.489965604334,225.252660116818,225.401667540718,864523.905107306,0.0,1.0
2022-12-28,241.3,245.46,239.68,244.94,504813,224.721821169174,228.596014190574,223.213121002186,228.111740062899,542054.066072643,0.0,1.0
2022-12-29,241.73,243.46,239.15,242.81,681144,225.122278620905,226.733421391824,222.719533910518,226.12807873223,731393.357106462,0.0,1.0
2022-12-30,242.29,242.39,239.355,240.72,480397,225.643804604555,225.736934244492,222.91044967239,224.181669257536,515836.848851158,0.0,1.0
2023-01-03,241.04,243.617,238.865,243.14,609879,224.479684105336,226.879634926526,222.454114436696,226.435406544024,654870.99532365,0.0,1.0
2023-01-04,240.46,242.51,236.94,241.59,1135190,223.939532193699,225.848689812417,220.661368867899,224.991897124993,1218935.23991063,0.0,1.0
2023-01-05,236.72,240.24,235.57,238.56,1039291,220.456483660037,223.734646985836,219.385492800755,222.170069034886,1115961.57860971,0.0,1.0
2023-01-06,243.9,245.055,238.65,238.65,733624,227.143191807549,228.218839148827,222.25388571083,222.25388571083,787744.911815813,0.0,1.0
2023-01-09,244.29,247.5,243.0,243.64,977596,227.506397403305,230.495858845298,226.305025048111,226.901054743711,1049715.21489413,0.0,1.0
2023-01-10,247.72,247.9,242.7401,243.42,525994,230.700744053161,230.868377405048,226.062981113914,226.696169535849,564797.630864922,0.0,1.0
2023-01-11,250.17,250.17,247.02,249.16,743828,232.98242023163,232.98242023163,230.048836573598,232.041810868261,798701.681332852,0.0,1.0
2023-01-12,250.11,252.355,249.13,250.17,534597,232.926542447667,235.017302864264,232.01387197628,232.98242023163,574035.291405405,0.0,1.0
2023-01-13,252.65,252.81,247.08,248.68,775287,235.292035302079,235.441042725979,230.104714357561,231.594788596561,832481.474770384,0.0,1.0
2023-01-17,249.14,254.47,248.81,253.0,769036,232.023184940273,236.986994748942,231.71585712848,235.617989041861,825769.325980594,0.0,1.0
2023-01-18,241.37,250.225,240.98,249.91,1037694,224.78701191713,233.033641533595,224.423806321374,232.740283167792,1114246.76472116,0.0,1.0
2023-01-19,235.48,240.98,233.475,240.0,785520,219.301676124812,224.423806321374,217.434426844065,223.511135849986,843469.383675503,0.0,1.0
2023-01-20,235.55,237.94,234.57,236.28,982040,219.366866872768,221.592665267274,218.45419640138,220.046713244312,1054487.05767478,0.0,1.0
2023-01-23,242.87,242.97,235.79,235.95,1023393,226.183956516192,226.27708615613,219.590378008618,219.739385432518,1098890.75130847,0.0,1.0
2023-01-24,247.86,251.11,240.0,244.0,1676302,230.831125549073,233.857838847042,223.511135849986,227.236321447486,1799966.15591458,0.0,1.0
2023-01-25,246.26,246.49,241.95,245.62,767589,229.341051310074,229.55524948193,225.327163828768,228.745021614474,824215.577892473,0.0,1.0
2023-01-26,247.78,249.4699,245.46,247.79,521935,230.756621837123,232.330419622427,228.596014190574,230.765934801117,560439.190305371,0.0,1.0
2023-01-27,248.69,250.32,247.62,248.19,457707,231.604101560555,233.122114691536,230.607614413223,231.138453360867,491472.962106584,0.0,1.0
2023-01-30,246.82,249.77,246.62,247.29,398083,229.862577293723,232.60990167188,229.676318013848,230.30028660143,427450.380208902,0.0,1.0
2023-01-31,249.54,249.55,244.69,247.39,584835,232.395703500023,232.405016464017,227.878915963055,230.393416241367,627979.449284378,0.0,1.0
2023-02-01,250.91,252.54,246.0,247.25,772107,233.671579567167,235.189592698148,229.098914246236,230.263034745455,829066.879801333,0.0,1.0
2023-02-02,256.51,257.54,248.77,251.67,1510542,238.886839403667,239.846074695023,231.678605272505,234.379364830692,1621977.70872284,0.0,1.0
2023-02-03,256.11,258.27,254.86,254.86,924916,238.514320843917,240.525921066567,237.350200344698,237.350200344698,993148.905784209,0.0,1.0
2023-02-06,250.9,257.69,249.25,257.69,1267730,233.662266603173,239.985769154929,232.125627544205,239.985769154929,1361252.98116782,0.0,1.0
2023-02-07,251.66,252.3899,247.75,250.37,784605,234.370051866698,235.049805108602,230.728682945142,233.168679511505,842486.882292901,0.0,1.0
2023-02-08,247.11,251.63,246.17,250.08,796551,230.132653249542,234.342112974717,229.25723463413,232.898603555686,855314.162638899,0.0,1.0
2023-02-09,246.16,250.78,245.22,248.9,577776,229.247921670136,233.550511035248,228.372503054724,231.799673804423,620399.692716288,0.0,1.0
2023-02-10,246.92,246.97,243.66,245.8,837073,229.955706933661,230.00227175363,226.919680671699,228.912654966361,898825.551738219,0.0,1.0
2023-02-13,248.84,248.89,246.225,247.43,623273,231.743796020461,231.79036084043,229.308455936095,230.430668097342,669253.097529767,0.0,1.0
2023-02-14,248.41,249.36,242.89,248.06,640162,231.34333856873,232.228070148136,226.20258244418,231.017384828948,687388.032885831,0.0,1.0
2023-02-15,253.84,254.0799,246.55,247.97,793295,236.400278017336,236.623696023546,229.611127265892,230.933568153005,851817.96099763,0.0,1.0
2023-02-16,253.97,256.55,249.84,250.55,920903,236.521346549254,238.924091259642,232.675092419836,233.336312863392,988839.858736791,0.0,1.0
2023-02-17,257.47,259.52,252.51,254.36,1317001,239.780883947067,241.690041565785,235.161653806167,236.884552145011,1414158.80152004,0.0,1.0
2023-02-21,251.3,256.52,250.46,255.76,839325,234.034785162923,238.89615236766,233.252496187448,238.188367104135,901243.686288629,0.0,1.0
2023-02-22,250.04,253.95,248.93,251.52,854353,232.861351699711,236.502720621267,231.827612696405,234.239670370786,917380.331947395,0.0,1.0
2023-02-23,247.66,251.89,245.99,249.96,714566,232.107001616217,236.071358463655,230.541877281649,234.262562076999,762447.553618458,1.57,1.0
2023-02-24,244.11,245.61,240.9,245.61,940630,228.77994090501,230.18574120552,225.771528261918,230.18574120552,1003659.62326801,0.0,1.0
2023-02-27,243.2,246.86,242.2,246.1,765200,227.9270887227,231.357241455945,226.98988852236,230.644969303687,816474.430673786,0.0,1.0
2023-02-28,243.08,244.38,242.27,243.55,1677358,227.81462469866,229.032984959102,227.055492536384,228.255108792819,1789754.20554903,0.0,1.0
2023-03-01,249.21,250.75,242.99,243.61,1441456,233.559661926744,235.002950235268,227.730276680629,228.31134080484,1538044.91236449,0.0,1.0
2023-03-02,252.87,254.55,247.52,248.18,1043724,236.989814659989,238.56431099656,231.975793588169,232.594345720394,1113661.73376969,0.0,1.0
2023-03-03,258.06,258.5,252.334,253.38,1043084,241.853883699754,242.266251787903,236.487475352606,237.467786762162,1112978.84872573,0.0,1.0
2023-03-06,257.86,259.47,256.78,257.88,934923,241.666443659686,243.175335982233,240.654267443318,241.685187663692,997570.209290153,0.0,1.0
2023-03-07,256.29,261.91,255.69,257.8,1467970,240.195039345152,245.462104471063,239.632719224948,241.610211647665,1566335.55932592,0.0,1.0
2023-03-08,256.49,257.48,254.41,256.82,1041234,240.38247938522,241.310307583556,238.433102968512,240.691755451332,1111004.88414557,0.0,1.0
2023-03-09,250.58,258.27,249.59,257.07,1567564,234.84362620121,242.050695741825,233.915798002873,240.926055501417,1672603.14224349,0.0,1.0
2023-03-10,241.82,251.43,241.19,249.84,1049652,226.633752446231,235.640246371499,226.043316320017,234.150098052958,1119986.95648928,0.0,1.0
2023-03-13,236.26,238.96,232.93,238.0,2043084,221.42291933234,223.953359873259,218.302042665208,223.053647680932,2179986.72989901,0.0,1.0
2023-03-14,237.79,241.425,234.955,239.87,1413066,222.856835638861,226.263558367097,220.199873070897,224.806212055568,1507752.55861798,0.0,1.0
2023-03-15,230.49,234.09,225.76,232.85,1391579,216.015274176378,219.389194897603,211.58231722877,218.227066649181,1484825.76027522,0.0,1.0
2023-03-16,231.84,232.74,226.665,228.9,1355847,217.280494446837,218.123974627144,212.430483410078,214.525125857838,1446699.43466513,0.0,1.0
2023-03-17,225.21,230.435,223.81,230.0,6126622,211.066857118583,215.96372816536,209.754776838107,215.556046078212,6537153.95896953,0.0,1.0
2023-03-20,229.97,232.0,225.82,227.52,1064552,215.527930072202,217.430446478892,211.63854924079,213.231789581368,1135885.37391876,0.0,1.0
2023-03-21,234.37,234.92,232.62,233.43,1040389,219.651610953698,220.167071063885,218.011510603103,218.770642765378,1110103.26248597,0.0,1.0
2023-03-22,229.43,236.12,229.33,234.17,811936,215.021841964018,221.291711304293,214.928121943984,219.46417091363,866342.111008298,0.0,1.0
2023-03-23,226.19,231.8104,224.475,229.31,989357,211.985313314916,217.252753320907,210.378014971333,214.909377939977,1055651.71629394,0.0,1.0
2023-03-24,223.9,224.675,220.59,223.84,1366078,209.839124856137,210.565455011401,206.736992193012,209.782892844117,1457615.99229742,0.0,1.0
2023-03-27,226.94,227.4825,223.63,226.0,685753,212.688213465171,213.196644573856,209.586080802046,211.807245276852,731703.855538213,0.0,1.0
2023-03-28,229.46,229.98,225.74,226.92,1065717,215.049957970028,215.537302074205,211.563573224763,212.669469461164,1137128.43810033,0.0,1.0
2023-03-29,232.71,232.88,230.22,232.33,659673,218.095858621133,218.255182655191,215.762230122287,217.739722545004,703876.289997214,0.0,1.0
2023-03-30,234.09,235.57,233.55,234.54,818167,219.389194897603,220.776251194106,218.883106789419,219.810934987756,872990.637115887,0.0,1.0
2023-03-31,238.88,239.33,234.41,235.17,1158351,223.878383857231,224.300123947384,219.689098961711,220.40137111397,1235969.64616494,0.0,1.0
2023-04-03,238.64,241.51,236.65,238.83,698561,223.65345580915,226.343220384126,221.788427410473,223.831523847214,745370.092480278,0.0,1.0
2023-04-04,231.9,239.04,229.849,238.88,879779,217.336726458858,224.028335889286,215.41452884796,223.878383857231,938731.126690736,0.0,1.0
2023-04-05,220.35,231.01,217.3082,229.64,1843743,206.51206414493,216.502618280555,203.661288575536,215.218654006089,1967288.31185805,0.0,1.0
2023-04-06,220.33,221.7399,218.4191,220.42,861183,206.493320140923,207.814678703383,204.702424278094,206.577668158954,918889.04813244,0.0,1.0
2023-04-10,225.7,225.94,220.22,220.39,1145454,211.52608521675,211.751013264831,206.390228118886,206.549552152944,1222208.44552144,0.0,1.0
2023-04-11,229.85,231.71,226.5,227.0,956111,215.415466048161,217.158658420793,212.275845377022,212.744445477192,1020177.97227645,0.0,1.0
2023-04-12,232.82,236.51,230.9,231.01,1969503,218.198950643171,221.657219382425,216.399526258518,216.502618280555,2101475.22299439,0.0,1.0
2023-04-13,231.08,233.23,228.29,232.21,644213,216.568222294579,218.58320272531,213.95343373563,217.627258520963,687380.348154275,0.0,1.0
2023-04-14,233.61,235.445,231.34,231.34,571836,218.939338801439,220.659101169063,216.811894346667,216.811894346667,610153.518738598,0.0,1.0
2023-04-17,234.52,236.17,232.67,234.69,607328,219.792190983749,221.33857131431,218.05837061312,219.951515017807,648023.762457198,0.0,1.0
2023-04-18,235.96,237.78,234.12,235.82,645652,221.141759272238,222.847463636857,219.417310903613,221.010551244191,688915.772495284,0.0,1.0
2023-04-19,234.45,235.43,233.42,235.43,458023,219.726586969725,220.645043166058,218.761270763375,220.645043166058,488714.150758624,0.0,1.0
2023-04-20,234.48,235.78,232.21,233.42,664952,219.754702975735,220.973063236177,217.627258520963,218.761270763375,709509.024601927,0.0,1.0
2023-04-21,232.88,234.99,231.26,233.97,448933,218.255182655191,220.232675077909,216.73691833064,219.276730873562,479015.049118759,0.0,1.0
2023-04-24,234.91,236.08,233.315,233.63,555051,220.157699061881,221.254223296279,218.662864742339,218.958082805446,592243.791453105,0.0,1.0
2023-04-25,233.46,235.88,232.69,233.86,517819,218.798758771388,221.066783256211,218.077114617127,219.173638851524,552516.954021261,0.0,1.0
2023-04-26,227.83,233.6,227.5,231.77,1097884,213.522321643474,218.929966799436,213.213045577362,217.214890432814,1171450.88061403,0.0,1.0
2023-04-27,230.89,231.1,224.9,227.28,922813,216.390154256514,216.586966298586,210.776325056478,213.006861533287,984648.743849149,0.0,1.0
2023-04-28,235.04,235.21,230.65,230.77,756175,220.279535087926,220.438859121983,216.165226208433,216.277690232474,806844.684546194,0.0,1.0
2023-05-01,234.58,238.12,233.895,235.27,1026755,219.848422995769,223.166111704973,219.206440858536,220.495091134004,1095555.67703406,0.0,1.0
2023-05-02,227.64,238.99,225.24,237.43,1598540,213.344253605409,223.981475879269,211.094973124593,222.519443566738,1705654.77837072,0.0,1.0
2023-05-03,224.45,230.6025,223.005,229.94,1074716,210.354584966324,216.120709198917,209.000330676833,215.499814066191,1146730.44202301,0.0,1.0
2023-05-04,221.45,224.578,218.93,223.95,875414,207.542984365304,210.474546591968,205.181239860447,209.885984866154,934073.637289416,0.0,1.0
2023-05-05,226.38,227.35,223.63,224.45,865998,212.163381352981,213.072465547311,209.586080802046,210.354584966324,924026.691080287,0.0,1.0
2023-05-08,223.74,228.1999,222.06,228.07,712341,209.689172824083,213.86899199758,208.114676487512,213.747249691555,760073.461082847,0.0,1.0
2023-05-09,221.04,221.08,217.43,219.25,1330135,207.158732283165,207.196220291179,203.775439559937,205.481143924556,1419264.5280244,0.0,1.0
2023-05-10,215.55,223.745,213.96,223.17,1581179,202.013503183298,209.693858825085,200.523354864757,209.154968709889,1687130.45454567,0.0,1.0
2023-05-11,216.95,217.05,212.06,213.33,1115237,203.325583463774,203.419303483808,198.742674484111,199.932918738543,1189966.66837603,0.0,1.0
2023-05-12,217.25,218.86,214.82,218.37,650482,203.606743523876,205.115635846424,201.32934703705,204.656407748257,694069.42056135,0.0,1.0
2023-05-15,218.75,219.74,215.73,217.58,597093,205.012543824386,205.940372022723,202.182199219359,203.916019589988,637102.93679339,0.0,1.0
2023-05-16,212.63,217.49,212.16,217.09,914506,199.276878598305,203.831671571958,198.836394504145,203.456791491822,975785.109380241,0.0,1.0
2023-05-17,215.71,217.88,212.14,213.72,978916,202.163455215352,204.19717965009,198.817650500138,200.298426816676,1044511.08700661,0.0,1.0
2023-05-18,214.65,215.8,210.32,213.04,828458,202.641427317526,203.727090683075,198.553668732458,201.121498605757,877552.591560433,1.57,1.0
2023-05-19,216.68,217.36,212.7,216.89,788202,204.557859171495,205.19981663982,200.800519871594,204.756110742596,834911.012716539,0.0,1.0
2023-05-22,218.03,219.86,215.295,216.35,743821,205.83233355714,207.559954391014,203.250342857334,204.246320988338,787899.985523797,0.0,1.0
2023-05-23,215.98,218.745,215.01,216.54,513887,203.897020601161,206.507332953982,202.981287153698,204.425691457429,544340.049367882,0.0,1.0
2023-05-24,210.53,214.9,210.07,214.85,790493,198.751920303558,202.877441092645,198.317654957338,202.830238337621,837337.77784798,0.0,1.0
2023-05-25,210.96,212.765,208.64,210.0,774212,199.157863996763,200.861883453126,196.967656163655,198.251571100305,820091.96243767,0.0,1.0
2023-05-26,212.64,213.67,210.53,212.31,733023,200.743876565566,201.716253319058,198.751920303558,200.432338382408,776462.093821778,0.0,1.0
2023-05-30,209.06,213.9,207.08,212.87,998710,197.364159305856,201.933385992168,195.49493020691,200.961009238676,1057893.76011496,0.0,1.0
2023-05-31,204.41,208.49,203.18,207.77,1637695,192.974303088635,196.826047898584,191.813115315047,196.14632822624,1734745.14270556,0.0,1.0
2023-06-01,206.86,208.7,203.93,204.79,1056736,195.287238084805,197.024299469684,192.521156640406,193.333044026816,1119358.39281558,0.0,1.0
2023-06-02,217.8,218.9,209.0,210.08,1513773,205.61520088403,206.653661494556,197.307515999827,198.327095508343,1603479.49948484,0.0,1.0
2023-06-05,218.26,218.69,214.78,216.68,897331,206.04946623025,206.455409923456,202.764154480588,204.557859171495,950507.019713149,0.0,1.0
2023-06-06,222.85,224.555,217.4001,218.5,1106851,210.382679141443,211.992293087757,205.237673249349,206.276039454365,1172443.21802826,0.0,1.0
2023-06-07,226.73,228.14,221.755,223.39,1122027,214.045612931296,215.376730622969,209.34893880642,210.8924688957,1188518.55091118,0.0,1.0
2023-06-08,226.9,228.76,225.52,227.07,1064982,214.206102298377,215.962044785265,212.903306259718,214.366591665458,1128093.05247244,0.0,1.0
2023-06-09,226.63,227.6,224.36,227.6,941839,213.951207421248,214.866940868711,211.808202343164,214.866940868711,997652.572952023,0.0,1.0
2023-06-12,229.73,231.82,225.28,227.05,917077,216.877778232729,218.850853392727,212.676733035603,214.347710563449,971423.171736487,0.0,1.0
2023-06-13,238.64,239.37,231.1,231.43,1371783,225.289309177984,225.978469401333,218.171133720383,218.482671903541,1453075.14286608,0.0,1.0
2023-06-14,234.31,241.53,233.87,240.03,1649911,221.201550592916,228.017628418365,220.786166348706,226.601545767648,1747685.06537938,0.0,1.0
2023-06-15,237.19,238.78,233.91,233.98,1260694,223.920429282292,225.421476892051,220.823928552725,220.890012409759,1335402.98586614,0.0,1.0
2023-06-16,235.81,238.3725,234.81,238.09,1789444,222.617633243633,225.036774438607,221.673578143155,224.770078872722,1895486.81967253,0.0,1.0
2023-06-20,233.13,234.87,229.64,232.56,1297420,220.087565574353,221.730221449184,216.792813273686,219.54945416708,1374305.37618363,0.0,1.0
2023-06-21,233.25,234.82,229.76,231.0,1287388,220.20085218641,221.68301869416,216.906099885743,218.076728210335,1363678.87779924,0.0,1.0
2023-06-22,230.94,232.37,228.7913,232.37,559158,218.020084904307,219.37008369799,215.99159370991,219.37008369799,592293.818143766,0.0,1.0
2023-06-23,232.02,232.6,227.23,228.22,1459623,219.039664412823,219.5872163711,214.517640481535,215.452255031007,1546120.55934183,0.0,1.0
2023-06-26,234.23,236.11,232.5,232.95,731474,221.126026184878,222.900849773776,219.492810861052,219.917635656267,774821.299763026,0.0,1.0
2023-06-27,239.62,239.83,232.88,234.82,1168830,226.214483176453,226.412734747553,219.851551799233,221.68301869416,1238095.10632232,0.0,1.0
2023-06-28,239.13,239.42,236.39,238.61,1033708,225.751896177219,226.025672156357,223.16518520191,225.26098752497,1094965.74879686,0.0,1.0
2023-06-29,242.0,246.345,238.815,239.83,987197,228.461334315589,232.563253727165,225.454518820568,226.412734747553,1045698.49736581,0.0,1.0
2023-06-30,245.16,246.87,242.67,243.81,849933,231.444548433099,233.058882654915,229.093851232909,230.170074047454,900300.204479567,0.0,1.0
2023-07-03,248.4,249.23,244.625,245.41,622390,234.503286958646,235.286852692043,230.939478954343,231.680562208218,659272.959475675,0.0,1.0
2023-07-05,243.3,246.88,243.11,246.0,859360,229.68860594621,233.06832320592,229.50923547712,232.2375547175,910285.850439461,0.0,1.0
2023-07-06,242.2,242.825,239.761,241.16,583807,228.650145335685,229.240179773483,226.34759494562,227.668328031188,618403.522956048,0.0,1.0
2023-07-07,245.8,248.19,241.1,241.1,814399,232.048743697404,234.305035387546,227.611684725159,227.611684725159,862660.452327368,0.0,1.0
2023-07-10,253.01,253.5,246.07,246.11,1478755,238.855380971848,239.317967971082,232.303638574533,232.341400778552,1566386.32559882,0.0,1.0
2023-07-11,256.59,257.71,254.25,254.34,1153000,242.235098231558,243.292439944093,240.02600929644,240.110974255483,1221327.01726482,0.0,1.0
2023-07-12,257.03,260.33,256.23,259.65,803931,242.650482475768,245.765864307345,241.895238395386,245.12390683902,851572.116493258,0.0,1.0
2023-07-13,254.49,257.735,253.9,257.02,834908,240.252582520555,243.316041321605,239.695590011273,242.641041924764,884384.819887717,0.0,1.0
2023-07-14,252.17,255.195,249.8,254.19,529221,238.062374687447,240.918141366392,235.824964099315,239.969365990412,560582.745363318,0.0,1.0
2023-07-17,255.12,255.52,249.89,251.91,748023,240.847337233856,241.224959274047,235.909929058358,237.816920361323,792350.996908486,0.0,1.0
2023-07-18,259.15,259.53,255.12,255.57,611322,244.651879288781,245.010620226962,240.847337233856,241.272162029071,647549.067518096,0.0,1.0
2023-07-19,258.85,259.67,256.1924,256.9,645344,244.368662758638,245.142787941029,241.859741923608,242.527755312706,683587.218239157,0.0,1.0
2023-07-20,259.97,260.0,257.21,259.65,685074,245.426004471173,245.454326124187,242.820412393854,245.12390683902,725671.626214813,0.0,1.0
2023-07-21,258.75,261.0,257.7,260.75,2765067,244.27425724859,246.398381224665,243.282999393088,246.162367449545,2928925.43941664,0.0,1.0
2023-07-24,257.89,260.56,257.54,259.07,962540,243.462369862179,245.982996980454,243.131950577012,244.576354880743,1019580.31847188,0.0,1.0
2023-07-25,257.81,258.305,255.0,255.85,629005,243.386845454141,243.854152728877,240.734050621799,241.536497457205,666279.965736911,0.0,1.0
2023-07-26,256.22,258.58,254.45,256.44,653787,241.885797844381,244.113767881509,240.214820316536,242.093489966487,692530.552156563,0.0,1.0
2023-07-27,258.56,260.04,254.4025,257.37,802871,244.094886779499,245.492088328206,240.169977699263,242.971461209931,850449.30067513,0.0,1.0
2023-07-28,258.75,260.62,256.75,260.62,783731,244.27425724859,246.039640286483,242.386147047635,246.039640286483,830175.060336492,0.0,1.0
2023-07-31,260.8,260.93,259.01,259.29,542188,246.209570204569,246.332297367631,244.519711574714,244.784047002848,574318.172451673,0.0,1.0
2023-08-01,264.99,265.28,260.295,260.77,837967,250.16516107557,250.438937054709,245.732822378828,246.181248551555,887625.096857201,0.0,1.0
2023-08-02,262.22,265.19,261.18,263.81,1186740,247.550128447247,250.353972095666,246.568311142751,249.051176057007,1257066.45660785,0.0,1.0
2023-08-03,242.64,248.38,237.14,237.14,2049762,229.065529579895,234.484405856637,223.873226527268,223.873226527268,2171231.31792088,0.0,1.0
2023-08-04,236.51,244.5,235.365,243.0,1290589,223.278471813967,230.821472066783,222.19752872392,229.405389416067,1367069.56971794,0.0,1.0
2023-08-07,237.24,239.4225,236.03,236.89,647256,223.967632037316,226.028032294108,222.825325365738,223.637212752149,685612.52375261,0.0,1.0
2023-08-08,238.33,239.2,232.4,234.0,612025,224.996652096836,225.817980034252,219.398405351004,220.908893511768,648293.727442762,0.0,1.0
2023-08-09,238.59,240.96,237.42,237.78,679814,225.242106422961,227.479517011093,224.137561955402,224.477421791574,720099.917532408,0.0,1.0
2023-08-10,237.22,240.72,235.65,238.68,650310,223.948750935306,227.252943786978,222.466584427556,225.327071382004,688847.504421064,0.0,1.0
2023-08-11,238.72,239.88,236.03,237.03,627000,225.364833586023,226.459937502577,222.825325365738,223.769380466215,664156.149024321,0.0,1.0
2023-08-14,237.09,238.72,236.64,238.01,395271,223.826023772244,225.364833586023,223.401198977029,224.694554464684,418694.840799032,0.0,1.0
2023-08-15,232.57,235.94,231.93,235.94,822546,219.558894718085,222.740360406695,218.95469945378,222.740360406695,871290.24522386,0.0,1.0
2023-08-16,232.34,235.36,232.17,232.17,705758,219.341762044975,222.192808448418,219.181272677894,219.181272677894,747581.364311177,0.0,1.0
2023-08-17,232.9,235.05,232.4,233.13,486871,219.870432901243,221.90015136727,219.398405351004,220.087565574353,515723.075648517,0.0,1.0
2023-08-18,233.62,236.565,230.31,230.97,616237,220.550152573587,223.330394844493,217.425330191006,218.048406557321,652755.331429506,0.0,1.0
2023-08-21,233.6,235.0,232.0533,234.14,538592,220.531271471577,221.852948612246,219.071101447668,221.041061225835,570509.072751687,0.0,1.0
2023-08-22,234.59,235.55,233.53,234.45,421506,221.46588602105,222.372178917509,220.465187614544,221.333718306983,446484.532297681,0.0,1.0
2023-08-23,234.28,236.66,233.69,234.46,543603,221.173228939902,223.420080079039,220.61623643062,221.343158857988,575817.025642852,0.0,1.0
2023-08-24,230.75,234.17,230.355,230.88,601467,219.426727004018,222.67890211281,219.051110288237,219.550347695288,632505.037763511,1.68,1.0
2023-08-25,232.05,233.44,228.85,232.08,614756,220.662933916717,221.98472438491,217.619963054689,220.691461768549,646479.801876652,0.0,1.0
2023-08-28,232.62,234.74,231.56,233.5,639011,221.204963101516,223.220931297609,220.196979003469,222.041780088573,671986.454263156,0.0,1.0
2023-08-29,230.13,233.65,224.34,232.2,1122046,218.8371513995,222.184419347731,213.331275996019,220.805573175875,1179947.93995747,0.0,1.0
2023-08-30,232.03,232.5,230.085,230.45,776147,220.643915348829,221.09085169419,218.794359621753,219.141448485703,816199.205517569,0.0,1.0
2023-08-31,230.04,232.86,229.595,232.38,1087591,218.751567844006,221.433185916168,218.328404708505,220.976740286864,1143714.92787843,0.0,1.0
2023-09-01,236.64,237.085,231.77,231.77,809379,225.027695246938,225.450858382439,220.39667396629,220.39667396629,851146.106037391,0.0,1.0
2023-09-05,231.84,236.5,231.8,236.5,826569,220.463238953896,224.894565271724,220.425201818121,224.894565271724,869223.176930983,0.0,1.0
2023-09-06,235.69,236.66,230.98,231.14,862328,224.124313272273,225.046713814825,219.645440534727,219.797589077828,906827.480484437,0.0,1.0
2023-09-07,232.55,235.615,231.19,234.09,802328,221.138398113909,224.052993642695,219.845135497547,222.60282784126,843731.246998956,0.0,1.0
2023-09-08,234.87,236.09,231.6801,232.43,748219,223.344551988879,224.504684630027,220.311185503635,221.024286706583,786830.01203786,0.0,1.0
2023-09-11,233.58,236.83,233.4,236.45,633222,222.117854360124,225.208371641871,221.946687249135,224.847018852005,665898.7193357,0.0,1.0
2023-09-12,235.4,236.84,232.7332,232.91,529634,223.848544037902,225.217880925815,221.31260819576,221.480732335887,556965.175430803,0.0,1.0
2023-09-13,233.57,236.98,231.55,235.01,1365956,222.10834507618,225.351010901028,220.187469719525,223.477681964093,1436444.64511485,0.0,1.0
2023-09-14,237.04,238.095,234.64,235.15,1195132,225.408066604691,226.411296060766,223.125838458171,223.610811939306,1256805.46196613,0.0,1.0
2023-09-15,235.37,237.25,234.245,237.25,1185581,223.820016186071,225.607761567512,222.750221742389,225.607761567512,1246761.59319913,0.0,1.0
2023-09-18,238.34,238.55,234.56,235.18,1128386,226.64427351739,226.843968480211,223.04976418662,223.639339791138,1186615.10862909,0.0,1.0
2023-09-19,234.68,239.39,234.45,237.92,1211657,223.163875593946,227.642748331493,222.945162063238,226.244883591749,1274183.21627192,0.0,1.0
2023-09-20,232.8,239.24,232.58,235.87,884031,221.376130212505,227.500109072335,221.16692596574,224.295480383262,929650.439740024,0.0,1.0
2023-09-21,228.81,231.95,228.74,231.95,639882,217.581925918914,220.567841077279,217.515360931307,220.567841077279,672902.401252588,0.0,1.0
2023-09-22,230.78,232.25,229.04,229.18,575079,219.45525485585,220.853119595594,217.800639449622,217.933769424836,604755.314276596,0.0,1.0
2023-09-25,231.51,232.76,229.41,229.41,486150,220.14943258375,221.338093076729,218.152482955544,218.152482955544,511237.231816093,0.0,1.0
2023-09-26,229.05,231.8,228.525,229.27,614413,217.810148733566,220.425201818121,217.310911326515,218.019352980331,646119.101741894,0.0,1.0
2023-09-27,229.95,231.77,228.79,230.82,554781,218.665984288511,220.39667396629,217.562907351026,219.493291991625,583409.85848846,0.0,1.0
2023-09-28,231.31,233.83,228.33,228.72,659603,219.959246904873,222.35558645872,217.12548028961,217.49634236342,693641.081595374,0.0,1.0
2023-09-29,228.46,233.07,227.265,232.64,815857,217.24910098088,221.632880878988,216.112741549591,221.223981669403,857958.39604604,0.0,1.0
2023-10-02,225.55,228.325,224.966,227.92,660600,214.481899353224,217.120725647638,213.926557170904,216.735599647913,694689.530675122,0.0,1.0
2023-10-03,223.9,226.47,222.9,224.34,543044,212.912867502491,215.356753476056,211.961939108107,213.331275996019,571067.183614807,0.0,1.0
2023-10-04,227.66,227.92,222.62,223.49,767945,216.488358265373,216.735599647913,211.69567915768,212.522986860793,807573.950400103,0.0,1.0
2023-10-05,225.42,227.4,223.66,225.68,581007,214.358278661954,216.241116882833,212.684644687839,214.605520044493,610989.222144961,0.0,1.0
2023-10-06,227.62,230.46,224.415,225.35,767356,216.450321129598,219.150957769647,213.402595625598,214.291713674347,806954.555708052,0.0,1.0
2023-10-09,228.09,228.83,224.92,226.7,478600,216.897257474958,217.600944486802,213.882814464762,215.575467006765,503297.622435837,0.0,1.0
2023-10-10,229.2,231.335,227.94,229.68,632112,217.952787992724,219.983020114733,216.7546182158,218.409233622028,664731.439016217,0.0,1.0
2023-10-11,230.05,230.5573,227.31,229.19,529052,218.76107712795,219.243483102421,216.155533327339,217.94327870878,556353.141965993,0.0,1.0
2023-10-12,227.54,230.59,225.35,230.59,560727,216.374246858047,219.274578460917,214.291713674347,219.274578460917,589662.69522687,0.0,1.0
2023-10-13,227.72,229.61,225.345,227.47,581286,216.545413969036,218.342668634421,214.286959032375,216.30768187044,611282.619630669,0.0,1.0
2023-10-16,228.25,229.59,226.97,227.13,484241,217.049406018059,218.323650066533,215.832217673248,215.98436621635,509229.719987365,0.0,1.0
2023-10-17,228.8,230.2681,223.95,224.37,562871,217.57241663497,218.968474610765,212.96041392221,213.359803847851,591917.333970085,0.0,1.0
2023-10-18,223.91,227.32,223.285,227.32,592727,212.922376786434,216.165042611283,212.328046539945,216.165042611283,623314.01975246,0.0,1.0
2023-10-19,221.7,225.83,221.05,223.97,635090,210.820825034847,214.748159303651,210.202721578497,212.979432490097,667863.11540488,0.0,1.0
2023-10-20,219.19,223.28,218.94,223.28,863628,208.433994764944,212.323291897973,208.196262666348,212.323291897973,908194.565543287,0.0,1.0
2023-10-23,216.3,220.471,216.23,218.58,575680,205.685811705175,209.652134038149,205.619246717568,207.85392844437,605387.328215343,0.0,1.0
2023-10-24,219.2,219.83,216.1601,218.01,1049133,208.443504048888,209.042588937349,205.552776822801,207.311899259571,1103272.34542202,0.0,1.0
2023-10-25,218.58,221.794,217.93,219.6,660511,207.85392844437,210.910212303919,207.23582498802,208.823875406641,694595.937928786,0.0,1.0
2023-10-26,218.1,220.505,217.7701,218.52,634628,207.397482815066,209.684465603558,207.083771537759,207.796872740707,667377.274407042,0.0,1.0
2023-10-27,215.24,218.66,214.79,217.63,638506,204.677827607129,207.93000271592,204.249909829656,206.950546469705,671455.394297986,0.0,1.0
2023-10-30,217.66,218.05,214.94,217.04,643886,206.979074321537,207.349936395346,204.392549088813,206.389498717019,677113.023233852,0.0,1.0
2023-10-31,216.3,217.4,214.31,215.94,1198801,205.685811705175,206.731832938997,203.793464200352,205.343477483197,1260663.79664376,0.0,1.0
2023-11-01,218.05,218.72,215.14,217.16,1369417,207.349936395346,207.987058419583,204.58273476769,206.503610124345,1440084.24618307,0.0,1.0
2023-11-02,217.94,225.07,212.8,223.75,1612535,207.245334271964,214.025453723919,202.357562324833,212.770228243333,1695748.08105845,0.0,1.0
2023-11-03,225.88,227.53,220.115,220.24,1167877,214.79570572337,216.364737574103,209.313603529749,209.432469579047,1228143.99790535,0.0,1.0
2023-11-06,220.0,227.31,219.94,226.47,881879,209.204246764395,216.155533327339,209.147191060732,215.356753476056,927387.388165677,0.0,1.0
2023-11-07,219.64,220.88,217.07,218.9,835513,208.861912542416,210.041063751452,206.418026568851,208.158225530573,878628.722135885,0.0,1.0
2023-11-08,217.49,220.05,217.33,219.82,789514,206.817416494492,209.251793184114,206.66526795139,209.033079653405,830255.99473424,0.0,1.0
2023-11-09,215.44,219.3925,214.67,219.04,857013,204.868013286005,208.626557764806,204.13579842233,208.291355505786,901238.205801514,0.0,1.0
2023-11-10,219.02,219.285,214.575,216.68,999452,208.272336937899,208.52433296241,204.045460224863,206.047164495041,1051027.61249215,0.0,1.0
2023-11-13,217.43,219.18,216.915,217.08,711062,206.760360790829,208.424485481,206.270632667721,206.427535852794,747755.566244193,0.0,1.0
2023-11-14,222.98,224.76,220.335,220.74,964575,212.038013379658,213.73066592166,209.522807776513,209.907933776238,1014350.82357093,0.0,1.0
2023-11-15,223.75,225.08,223.09,223.6,840815,212.770228243333,214.034963007863,212.14261550304,212.627588984176,884204.325968217,0.0,1.0
2023-11-16,223.42,225.455,222.81,223.22,522166,212.456421873186,214.391561155757,211.876355552612,212.26623619431,549111.797569645,0.0,1.0
2023-11-17,225.5,225.64,223.7487,225.04,523651,214.434352933504,214.567482908718,212.76899203642,213.996925872088,550673.42934841,0.0,1.0
2023-11-20,224.16,225.67,223.22,225.0,683855,213.16010888503,214.59601076055,212.26623619431,213.958888736313,719144.579170205,0.0,1.0
2023-11-21,223.8,224.54,222.13,224.01,463297,212.817774663052,213.521461674896,211.229724244432,213.017469625873,487204.928085367,0.0,1.0
2023-11-22,224.51,224.99,220.02,221.4,881879,215.090493525629,215.550354720642,210.788875263948,212.110976199609,920499.325863551,1.68,1.0
2023-11-24,225.49,226.2875,223.5221,224.02,283919,216.02937679878,216.793417013411,214.144041703644,214.621051889054,296352.72877555,0.0,1.0
2023-11-27,224.41,225.05,222.04,224.37,448845,214.994689110001,215.607837370018,212.724124459626,214.95636734375,468501.370275544,0.0,1.0
2023-11-28,223.75,225.22,222.75,223.88,584104,214.362379966859,215.770704876585,213.404335810583,214.486925707175,609683.798156213,0.0,1.0
2023-11-29,223.95,226.48,223.42,225.74,553939,214.553988798114,216.977840513494,214.046225395288,216.268887837849,578197.77551062,0.0,1.0
2023-11-30,224.16,226.0,223.35,225.12,1158217,214.755178070932,216.517979318481,213.979162304348,215.674900460958,1208939.05819699,0.0,1.0
2023-12-01,226.31,227.28,223.51,225.05,894328,216.814973006927,217.744275838515,214.132449369353,215.607837370018,933493.507727133,0.0,1.0
2023-12-04,231.18,231.29,224.6,224.6,1027124,221.480648047993,221.586032905184,215.176717499694,215.176717499694,1072105.07289353,0.0,1.0
2023-12-05,228.67,231.455,228.53,230.71,903145,219.075957215739,221.744110190969,218.94183103386,221.030367294543,942696.632595897,0.0,1.0
2023-12-06,230.64,233.0,229.96,230.41,772917,220.963304203604,223.224288412416,220.311834177336,220.74295404766,806765.528432446,0.0,1.0
2023-12-07,230.73,231.96,229.18,231.0,1038601,221.049528177669,222.227922489889,219.56455973544,221.308200099863,1084084.68774198,0.0,1.0
2023-12-08,230.58,233.32,229.8,231.31,501710,220.905821554227,223.530862542425,220.158547112332,221.605193788309,523681.499138774,0.0,1.0
2023-12-11,235.32,235.44,230.155,231.65,842253,225.446950854978,225.561916153731,220.49865278781,221.930928801443,879137.975512006,0.0,1.0
2023-12-12,234.67,235.4,233.23,235.29,515051,224.824222153398,225.52359438748,223.44463856836,225.418209530289,537606.744559455,0.0,1.0
2023-12-13,239.35,239.76,232.38,234.51,897728,229.307868804772,229.700666908845,222.630301035525,224.670935088394,937042.404693652,0.0,1.0
2023-12-14,248.27,248.41,241.03,241.03,992104,237.853622678758,237.987748860637,230.917382987316,230.917382987316,1035551.43413839,0.0,1.0
2023-12-15,241.53,246.8545,241.17,243.92,1784188,231.396405065455,236.497511175549,231.051509169195,233.686130598955,1862323.34732297,0.0,1.0
2023-12-18,242.35,243.14,239.31,242.42,731642,232.182001273601,232.93885615706,229.269547038521,232.249064364541,763682.963052143,0.0,1.0
2023-12-19,244.52,244.93,242.845,243.13,571141,234.260957092721,234.653755196795,232.656233130958,232.929275715497,596153.106574751,0.0,1.0
2023-12-20,240.53,245.54,240.33,244.12,610856,230.438360909178,235.238162132123,230.246752077923,233.877739430211,637607.354523359,0.0,1.0
2023-12-21,244.0,244.33,241.465,242.66,458113,233.762774131457,234.078928703029,231.334132195297,232.478994962047,478175.245888982,0.0,1.0
2023-12-22,236.99,238.85,232.74,233.74,940583,227.046884595959,228.828846726634,222.975196931784,223.933241088061,981774.163370165,0.0,1.0
2023-12-26,239.49,240.59,235.8501,237.41,521047,229.441994986651,230.495843558555,225.95481006222,227.449263141595,543865.328739231,0.0,1.0
2023-12-27,239.84,240.04,237.615,240.04,571680,229.777310441347,229.968919272603,227.645662193632,229.968919272603,596715.711123267,0.0,1.0
2023-12-28,240.58,241.45,238.72,239.17,508815,230.486263116992,231.319761532952,228.704300986318,229.135420856642,531097.65000557,0.0,1.0
2023-12-29,239.57,241.05,238.645,240.4,410391,229.518638519153,230.936543870442,228.632447674597,230.313815168862,428363.345584222,0.0,1.0
2024-01-02,241.18,242.175,238.13,239.31,611826,231.061089610758,232.014343546253,228.139054934115,229.269547038521,638619.833952041,0.0,1.0
2024-01-03,237.72,239.45,235.98,239.16,788831,227.746256830041,229.403673220399,226.07925999812,229.125840415079,823376.453822204,0.0,1.0
2024-01-04,235.88,237.83,235.28,237.33,693832,225.983455582492,227.851641687232,225.408629088727,227.372619609093,724217.141198011,0.0,1.0
2024-01-05,238.16,239.4959,234.95,235.17,590173,228.167796258803,229.447647447173,225.092474517155,225.303244231536,616018.579241448,0.0,1.0
2024-01-08,241.17,241.4,236.21,239.03,562919,231.051509169195,231.271859325139,226.299610154064,229.001294674763,587571.038675129,0.0,1.0
2024-01-09,239.41,239.81,236.28,239.45,601946,229.365351454148,229.748569116659,226.366673245003,229.403673220399,628307.156884631,0.0,1.0
2024-01-10,239.22,240.295,238.31,239.67,503874,229.183323064456,230.213220532453,228.311502882244,229.61444293478,525940.267678639,0.0,1.0
2024-01-11,237.56,240.77,235.17,239.7,714672,227.592969765037,230.668291506684,225.303244231536,229.643184259469,745969.792016314,0.0,1.0
2024-01-12,237.15,240.0,236.17,239.98,520829,227.200171660964,229.930597506352,226.261288387813,229.911436623226,543637.781816084,0.0,1.0
2024-01-16,234.77,236.12,233.35,235.69,706481,224.920026569026,226.213386179999,223.559603867113,225.8014271928,737420.081706681,0.0,1.0
2024-01-17,233.08,233.855,230.175,232.5,879478,223.300931944918,224.043416166033,220.517813670935,222.745266334278,917993.178329255,0.0,1.0
2024-01-18,233.19,234.16,230.153,232.78,971701,223.406316802109,224.335619633697,220.496736699497,223.013518698035,1014254.92095961,0.0,1.0
2024-01-19,229.21,231.02,226.525,230.76,2466195,219.593301060128,221.327360982989,217.020952500526,221.078269502357,2574197.63363008,0.0,1.0
2024-01-22,233.88,234.56,229.5,229.5,883022,224.06736726994,224.718837296208,219.871133865449,219.871133865449,921692.381520234,0.0,1.0
2024-01-23,236.2,238.765,234.04,235.51,857934,226.290029712501,228.74741297335,224.220654334944,225.62897924467,895505.697080234,0.0,1.0
2024-01-24,235.8,238.19,234.4925,238.19,1143961,225.90681204999,228.196537583491,224.654169315659,228.196537583491,1194058.74197503,0.0,1.0
2024-01-25,238.85,240.25,236.18,238.5,587961,228.828846726634,230.170108545421,226.270868829375,228.493531271937,613709.70862676,0.0,1.0
2024-01-26,240.63,242.93,239.08,239.08,647187,230.534165324806,232.737666884242,229.049196882577,229.049196882577,675529.406197055,0.0,1.0
2024-01-29,240.86,241.19,238.38,240.19,511407,230.754515480749,231.070670052321,228.378565973184,230.112625896044,533803.162045929,0.0,1.0
2024-01-30,242.8,243.08,239.01,240.01,593273,232.613121143926,232.881373507683,228.982133791638,229.940177947914,619254.338240332,0.0,1.0
2024-01-31,239.3,242.9,238.85,242.77,614194,229.259966596958,232.708925559553,228.828846726634,232.584379819237,641091.536309899,0.0,1.0
2024-02-01,242.97,243.09,237.96,240.15,529318,232.775988650493,232.890953949246,227.976187427548,230.074304129793,552498.5425069,0.0,1.0
2024-02-02,244.65,246.01,240.13,241.38,642306,234.385502833037,235.688442885573,230.055143246667,231.252698442013,670434.651463652,0.0,1.0
2024-02-05,241.11,244.21,239.99,243.51,1178377,230.994026519818,233.963963404275,229.921017064789,233.293332494882,1229981.92962199,0.0,1.0
2024-02-06,251.54,251.57,236.0,242.24,2127785,240.986427069782,241.01516839447,226.098420881246,232.076616416411,2220967.56820672,0.0,1.0
2024-02-07,248.11,252.89,247.23,252.89,1293677,237.700335613754,242.279786680755,236.85725675623,242.279786680755,1350331.28851597,0.0,1.0
2024-02-08,249.92,251.39,247.53,248.0,642770,239.434395536614,240.84272044634,237.144670003113,237.594950756563,670918.971520259,0.0,1.0
2024-02-09,251.78,251.915,248.73,249.58,578650,241.216357667288,241.345693628386,238.294322990645,239.10866052348,603990.949904629,0.0,1.0
2024-02-12,256.85,257.68,251.59,252.0,1004976,246.07364153961,246.868818189319,241.034329277596,241.427127381669,1048987.14053634,0.0,1.0
2024-02-13,254.5,254.66,250.9,254.5,1012382,243.82223777236,243.975524837365,240.373278809765,243.82223777236,1056717.473164,0.0,1.0
2024-02-14,260.47,262.03,258.085,258.5,4606073,249.541761385331,251.036310269122,247.256826072611,247.654414397466,4807787.79331212,0.0,1.0
2024-02-15,265.8,267.22,259.95,260.88,3582268,254.648136738284,256.008559440197,249.043578424067,249.934559489404,3739147.07013386,0.0,1.0
2024-02-16,266.48,269.7,264.315,265.24,2031055,255.299606764552,258.384508947763,253.225441166214,254.11163201077,2120001.44950928,0.0,1.0
2024-02-20,261.84,266.637,261.7,264.02,1860964,250.854281879429,255.450019697088,250.720155697551,252.942818140112,1942461.61599986,0.0,1.0
2024-02-21,263.19,266.29,261.76,262.36,3229621,252.147641490403,255.11757837486,250.777638346927,251.352464840693,3371056.52055981,0.0,1.0
2024-02-22,262.88,263.45,259.06,262.51,1743609,253.460161984502,254.009737046626,249.777044901495,253.103420277509,1808410.16722788,1.68,1.0
2024-02-23,263.97,264.31,259.61,262.94,2261344,254.511103769967,254.83892047369,250.307336628106,253.518011991041,2345386.77031363,0.0,1.0
2024-02-26,266.21,266.795,261.94,264.0,1514105,256.670837347437,257.234874911196,252.553845215385,254.540028773236,1570376.6591309,0.0,1.0
2024-02-27,268.54,269.0,266.0,266.88,4492410,258.917345934716,259.360862651517,256.468362324549,257.316829087126,4659370.25982099,0.0,1.0
2024-02-28,270.36,273.23,267.46,268.77,2723050,260.67212946641,263.439288112543,257.876045817007,259.139104293117,2824252.05758281,0.0,1.0
2024-02-29,268.61,271.98,267.6401,271.09,3833820,258.984837609012,262.234079642973,258.049692253303,261.375971212639,3976303.78560882,0.0,1.0
2024-03-01,270.26,272.74,267.69,271.0,1813920,260.575712788844,262.966846392472,258.097804175408,261.28919620283,1881334.2730727,0.0,1.0
2024-03-04,271.31,274.05,270.155,270.88,3770117,261.588087903283,264.229904868581,260.4744752774,261.173496189751,3910233.26585187,0.0,1.0
2024-03-05,271.35,275.4,270.63,270.63,5777629,261.62665457431,265.531530015717,260.932454495837,260.932454495837,5992354.37880321,0.0,1.0
2024-03-06,273.44,275.31,270.305,271.37,6884762,263.641763135431,265.444755005908,260.619100293749,261.645937909823,7140633.93785201,0.0,1.0
2024-03-07,266.21,276.92,264.61,273.09,11888065,256.670837347437,266.997063514715,255.128170506387,263.304304763951,12329884.5180691,0.0,1.0
2024-03-08,268.6,273.19,266.96,267.34,11175365,258.975195941255,263.400721441517,257.393962429179,257.760345803928,11590697.047608,0.0,1.0
2024-03-11,270.15,271.48,265.42,270.61,17613998,260.469654443522,261.751996255145,255.909145594668,260.913171160324,18268621.6168486,0.0,1.0
2024-03-12,269.77,272.64,268.37,272.33,12604283,260.103271068773,262.870429714906,258.753437582854,262.571538014453,13072720.7348767,0.0,1.0
2024-03-13,270.24,274.2,267.33,270.61,9513856,260.556429453331,264.37452988493,257.750704136172,260.913171160324,9867438.12399572,0.0,1.0
2024-03-14,263.58,267.36,260.88,263.51,6333716,254.135078727461,257.779629139441,251.531828433189,254.067587053165,6569108.33262156,0.0,1.0
2024-03-15,274.84,274.84,265.34,265.78,4596460,264.99159662135,264.99159662135,255.832012252616,256.256245633904,4767287.27441547,0.0,1.0
2024-03-18,286.12,287.94,275.0,276.73,8187104,275.867397850752,277.622181382446,265.145863305455,266.81387182734,8491377.43252764,0.0,1.0
2024-03-19,281.01,286.81,280.05,285.58,10413493,270.940505627148,276.532672925954,270.014905522518,275.346747791897,10800510.1014944,0.0,1.0
2024-03-20,287.13,287.97,278.89,280.72,10480980,276.841206294164,277.651106385716,268.896472062757,270.660897262208,10870505.2534784,0.0,1.0
2024-03-21,291.4,297.11,287.625,288.0,9861280,280.958198426216,286.463590715213,277.318468848114,277.680031388985,10227774.1247499,0.0,1.0
2024-03-22,290.34,293.63,290.2,291.01,5230804,279.936181644021,283.10829033593,279.801198295429,280.58217338371,5425206.64688947,0.0,1.0
2024-03-25,287.76,291.365,287.35,290.68,1553747,277.448631362828,280.924452589068,277.053322984809,280.263998347744,1611491.95266819,0.0,1.0
2024-03-26,291.82,292.08,287.35,287.94,1003869,281.363148471992,281.613831833663,277.053322984809,277.622181382446,1041177.75611671,0.0,1.0
2024-03-27,294.69,295.23,292.06,293.25,887070,284.130307118125,284.65095717698,281.594548498149,282.74190696118,920037.925385132,0.0,1.0
2024-03-28,294.65,296.67,292.9,295.0,1107283,284.091740447099,286.039357333924,282.404448589701,284.429198818579,1148435.13379353,0.0,1.0
2024-04-01,294.53,295.1,292.35,294.29,598865,283.97604043402,284.525615496144,281.87415686309,283.744640407863,621121.796685455,0.0,1.0
2024-04-02,295.87,296.92,292.46,293.02,934997,285.2680239134,286.280399027839,281.980215208412,282.520148602779,969746.13065634,0.0,1.0
2024-04-03,294.67,294.81,290.57,294.5,1267428,284.111023782612,284.246007131204,280.157940002422,283.947115430751,1314531.91709225,0.0,1.0
2024-04-04,294.75,300.99,294.505,297.0,1236242,284.188157124665,290.204557804759,283.951936264629,286.357532369891,1282186.89049789,0.0,1.0
2024-04-05,300.67,301.5,294.821,296.07,924376,289.896024436549,290.696282860344,284.256612965736,285.460857268531,958730.401564484,0.0,1.0
2024-04-08,300.35,304.2,299.345,301.63,867554,289.587491068339,293.299533154616,288.618503458805,290.821624541179,899796.613930775,0.0,1.0
2024-04-09,302.03,302.5,297.01,301.31,847782,291.207291251442,291.660449636,286.367174037648,290.513091172969,879289.78824541,0.0,1.0
2024-04-10,302.3,302.76,296.76,299.0,919157,291.467616280869,291.911132997671,286.126132343734,288.285865921203,953317.437612838,0.0,1.0
2024-04-11,302.86,304.245,299.35,302.65,631167,292.007549675236,293.34292065952,288.623324292683,291.805074652349,654624.29938061,0.0,1.0
2024-04-12,298.63,303.94,297.41,301.8,866451,287.929124214211,293.048849792945,286.75284074791,290.985532893041,898652.620974524,0.0,1.0
2024-04-15,295.78,301.83,295.12,299.27,799063,285.18124890359,291.01445789631,284.544898831657,288.546190950631,828760.148322026,0.0,1.0
2024-04-16,294.58,295.37,291.78,294.3,672189,284.024248772803,284.785940525571,281.324581800966,283.754282075619,697170.880569409,0.0,1.0
2024-04-17,291.36,296.79,289.251,296.79,757687,280.91963175519,286.155057347003,278.886204025331,286.155057347003,785846.410735662,0.0,1.0
2024-04-18,291.42,293.99,289.695,293.14,764469,280.977481761729,283.455390375166,279.314294073722,282.635848615858,792880.463527396,0.0,1.0
2024-04-19,287.56,293.435,284.92,291.97,2566951,277.255798007697,282.920277814677,274.710397719964,281.50777348834,2662351.64373193,0.0,1.0
2024-04-22,290.4,292.96,286.09,287.98,1027205,279.99403165056,282.46229859624,275.838472847482,277.660748053472,1065381.03773686,0.0,1.0
2024-04-23,292.7,294.98,291.2,291.4,782614,282.211615234569,284.409915483066,280.765365071085,280.958198426216,811699.821814918,0.0,1.0
2024-04-24,292.34,295.44,290.31,293.08,760671,281.864515195333,284.853432199867,279.907256640751,282.577998609319,788941.310990827,0.0,1.0
2024-04-25,291.61,292.44,285.89,287.95,765018,281.160673449104,281.960931872899,275.645639492351,277.631823050202,793449.867093107,0.0,1.0
2024-04-26,291.14,292.47,290.61,290.8,480216,280.707515064546,281.989856876168,280.196506673448,280.379698360823,498063.210768875,0.0,1.0
2024-04-29,293.65,294.4,291.49,292.36,503394,283.127573671443,283.850698753185,281.044973436025,281.883798530846,522102.620324577,0.0,1.0
2024-04-30,282.49,290.75,282.45,290.16,1212242,272.36747245512,280.33149002204,272.328905784093,279.762631624403,1257294.93134107,0.0,1.0
2024-05-01,283.87,289.8429,282.11,282.89,1247511,273.698022605525,279.456894339842,272.00108908037,272.753139165382,1293874.70248699,0.0,1.0
2024-05-02,280.29,284.97,273.92,280.0,1541658,270.246305548676,274.758606058747,264.104563187746,269.966697183736,1598953.6654079,0.0,1.0
2024-05-03,280.74,281.82,275.805,281.82,1058929,270.680180597721,271.72148071543,265.922017559858,271.72148071543,1098284.05908232,0.0,1.0
2024-05-06,283.59,286.94,283.05,284.22,726046,273.428055908341,276.65801460679,272.907405849487,274.035480977005,753029.474082286,0.0,1.0
2024-05-07,286.91,289.2,284.34,284.89,701396,276.62908960352,278.837031519773,274.151180990084,274.681472716694,727463.357698298,0.0,1.0
2024-05-08,289.06,289.23,284.57,285.28,756790,278.702048171181,278.865956523042,274.372939348484,275.0574977592,784916.073762175,0.0,1.0
2024-05-09,294.58,294.89,289.17,289.17,702429,284.024248772803,284.323140473256,278.808106516503,278.808106516503,728534.749107006,0.0,1.0
2024-05-10,298.61,298.81,295.0,296.43,755548,287.909840878698,288.102674233829,284.429198818579,285.807957307767,783627.914875809,0.0,1.0
2024-05-13,291.45,300.22,291.18,298.81,931685,281.006406764999,289.462149387504,280.746081735572,288.102674233829,966311.040292701,0.0,1.0
2024-05-14,295.18,295.98,293.18,293.28,832895,284.602748838197,285.374082258722,282.674415286884,282.77083196445,863849.513413426,0.0,1.0
2024-05-15,292.14,296.87,291.69,296.81,831440,281.671681840202,286.232190689056,281.237806791157,286.174340682516,862340.438389544,0.0,1.0
2024-05-16,287.85,293.9,286.4,290.77,1209541,277.535406372637,283.368615365357,276.137364547935,280.350773357553,1254493.54877096,0.0,1.0
2024-05-17,285.56,288.8,282.72,288.59,1060345,275.327464456384,278.45136480951,272.589230813521,278.248889786622,1099752.68467257,0.0,1.0
2024-05-20,284.84,286.96,284.42,286.41,640986,274.633264377912,276.677297942303,274.228314332136,276.147006215692,664808.222170644,0.0,1.0
2024-05-21,285.96,286.61,283.46,284.67,813536,275.713131166647,276.339839570823,273.302714227506,274.46935602605,843771.036858553,0.0,1.0
2024-05-22,287.01,288.9,285.45,285.7,659465,276.725506281086,278.547781487076,275.221406111062,275.462447804976,683973.993556432,0.0,1.0
2024-05-23,283.9,286.53,281.505,286.11,1217601,275.346747791897,277.897511957775,273.023903618028,277.49016558908,1255424.03050737,1.68,1.0
2024-05-24,284.91,286.0,282.91,285.08,529896,276.326318821379,277.383479635374,274.386574208544,276.49119711347,546356.460014186,0.0,1.0
2024-05-28,278.26,284.99,277.75,284.01,733976,269.876667983703,276.403908605892,269.38203310743,275.453433745603,756775.912811897,0.0,1.0
2024-05-29,274.34,276.53,273.6606,275.76,690102,266.074768542547,268.198788893601,265.415837297567,267.45198721766,711539.029863804,0.0,1.0
2024-05-30,279.12,279.51,274.48,275.29,747619,270.710758167222,271.089008366725,266.210550665445,266.996147233644,770842.713059442,0.0,1.0
2024-05-31,281.73,281.76,274.61,278.52,1533223,273.242124886972,273.271221056164,266.33663406528,270.128834783372,1580850.37571963,0.0,1.0
2024-06-03,275.22,282.55,272.72,282.0,808017,266.928256172194,274.037420178234,264.503575406151,273.503990409704,833116.890392234,0.0,1.0
2024-06-04,273.11,276.005,271.56,274.1,726562,264.881825605654,267.689605932732,263.378523530707,265.841999189007,749131.607524546,0.0,1.0
2024-06-05,278.81,279.62,273.88,273.97,1071950,270.410097752233,271.195694320431,265.628627281595,265.715915789173,1105248.5908786,0.0,1.0
2024-06-06,274.22,278.72,273.5,278.22,773369,265.958383865777,270.322809244655,265.260075805156,269.837873091447,797392.599915288,0.0,1.0
2024-06-07,271.87,274.904,270.54,273.0,770359,263.679183945696,266.621776523366,262.389253778161,264.775139651948,794289.098577964,0.0,1.0
2024-06-10,273.17,275.24,270.97,270.97,795271,264.940017944039,266.947653618323,262.80629886992,262.80629886992,819974.95416448,0.0,1.0
2024-06-11,271.7,273.16,269.58,272.18,665444,263.514305653605,264.930319220975,261.458176364,263.979844360685,686115.064423359,0.0,1.0
2024-06-12,272.2,275.27,269.68,274.45,707010,263.999241806814,266.976749787515,261.555163594642,266.181454496253,728972.252658313,0.0,1.0
2024-06-13,270.38,273.04,267.47,270.93,743235,262.234074209134,264.813934544204,259.41174579746,262.767503977664,766322.530380762,0.0,1.0
2024-06-14,266.48,267.825,261.51,267.4,897844,258.451572214106,259.756050466238,253.631306851212,259.34385473601,925734.237444664,0.0,1.0
2024-06-17,269.91,270.69,265.86,266.12,708365,261.778234225118,262.534734624124,257.850251384128,258.102418183796,730369.343791893,0.0,1.0
2024-06-18,273.79,274.15,269.0,270.94,943802,265.541338774017,265.890492804328,260.895650426278,262.777202700728,973119.856866838,0.0,1.0
2024-06-20,278.31,283.88,275.91,279.77,2121197,269.925161599024,275.327350345769,267.597468063622,271.341175166393,2187088.94559067,0.0,1.0
2024-06-21,276.94,279.86,275.6601,278.22,3366475,268.596436539232,271.428463673971,267.355096974249,269.837873091447,3471049.72244791,0.0,1.0
2024-06-24,283.96,286.3,278.415,280.43,899703,275.404940130282,277.674441327299,270.026998191198,271.981290888629,927650.984616121,0.0,1.0
2024-06-25,283.12,283.96,279.9,282.77,869348,274.590247392892,275.404940130282,271.467258566228,274.250792085646,896353.050033238,0.0,1.0
2024-06-26,281.67,283.92,279.36,282.45,746121,273.183932548586,275.366145238026,270.943527520762,273.940432947592,769298.179835752,0.0,1.0
2024-06-27,280.49,283.61,279.97,281.7,970688,272.039483227014,275.065484823036,271.535149627677,273.213028717779,1000841.03193504,0.0,1.0
2024-06-28,276.93,284.69,272.75,281.4,1643842,268.586737816168,276.112946913967,264.532671575343,272.922067025854,1694905.59646165,0.0,1.0
2024-07-01,272.29,279.43,270.57,279.0,664498,264.086530314391,271.011418582212,262.418349947353,270.594373490452,685139.678288773,0.0,1.0
2024-07-02,267.55,271.35,266.81,269.9,843328,259.489335581973,263.174850346359,258.771630075224,261.768535502054,869524.776014244,0.0,1.0
2024-07-03,272.08,272.385,267.02,267.99,504655,263.882857130044,264.178668183501,258.975303259572,259.916079396797,520331.384514054,0.0,1.0
2024-07-05,266.63,272.0,265.41,272.0,772278,258.597053060069,263.80526734553,257.41380884624,263.80526734553,796267.709563453,0.0,1.0
2024-07-08,269.62,270.3,268.01,268.11,695063,261.496971256257,262.156484424621,259.935476842925,260.032464073567,716654.136220769,0.0,1.0
2024-07-09,268.68,272.145,267.5221,269.27,839850,260.585291288225,263.945898829961,259.462276144624,261.157515949011,865938.736927461,0.0,1.0
2024-07-10,274.09,274.23,268.86,270.53,699806,265.832300465943,265.968082588841,260.75986830338,262.379555055097,721544.470720079,0.0,1.0
2024-07-11,280.04,281.7,275.005,275.11,858142,271.603040689126,273.213028717779,266.719733626315,266.821570218488,884798.951699002,0.0,1.0
2024-07-12,284.86,287.31,282.33,282.67,716818,276.277825206058,278.654012356781,273.824048270822,274.153804855004,739084.924125581,0.0,1.0
2024-07-15,288.93,292.255,284.42,285.91,627980,280.225205493177,283.450030912015,275.851081391234,277.296191127796,647487.298941129,0.0,1.0
2024-07-16,299.43,299.85,288.972,289.96,909719,290.408864710559,290.816211079255,280.265940130046,281.224173968787,937978.11730537,0.0,1.0
2024-07-17,295.1,301.98,295.06,298.27,827823,286.209317623772,292.882039091924,286.170522731515,289.283812835115,853538.13540454,0.0,1.0
2024-07-18,298.23,302.87,293.57,293.57,661761,289.245017942859,293.745225444635,284.725412994953,284.725412994953,682317.657305297,0.0,1.0
2024-07-19,291.15,299.0,290.01,298.99,1763952,282.378322013423,289.9918196188,281.272667584108,289.982120895736,1818746.64152012,0.0,1.0
2024-07-22,292.25,293.27,287.42,292.12,801424,283.445181550482,284.434451303028,278.760698310486,283.319098150648,826319.088293571,0.0,1.0
2024-07-23,283.65,289.42,280.07,288.41,959362,275.104279715293,280.700442923321,271.632136858319,279.72087189384,989163.205972738,0.0,1.0
2024-07-24,281.57,284.72,278.05,281.9,620094,273.086945317945,276.14204308316,269.672994799356,273.407003179062,639356.331650053,0.0,1.0
2024-07-25,283.17,288.35,281.42,281.79,590265,274.638741008213,279.662679555455,272.941464471982,273.300317225357,608600.736503528,0.0,1.0
2024-07-26,290.38,293.085,285.17,285.87,545046,281.631520337482,284.255024926341,276.578485621047,277.25739623554,561977.073057529,0.0,1.0
2024-07-29,291.2,293.9,289.01,290.0,678618,282.426815628744,285.045470856071,280.30279527769,281.262968861043,699698.29585788,0.0,1.0
2024-07-30,289.04,294.17,288.82,291.2,629412,280.331891446883,285.307336378804,280.118519539471,282.426815628744,648963.781969384,0.0,1.0
2024-07-31,291.8,295.72,289.88,291.49,802200,283.008739012595,286.810638453751,281.146584184273,282.708078597605,827119.193621729,0.0,1.0
2024-08-01,306.09,322.83,302.83,305.0,1851729,296.868214271299,313.103876680726,293.706430552378,295.811053457304,1909250.30825975,0.0,1.0
2024-08-02,290.36,303.71,288.15,303.71,1186131,281.612122891354,294.559918182026,279.468705094171,294.559918182026,1222976.46004704,0.0,1.0
2024-08-05,282.65,286.88,278.2,286.88,1253267,274.134407408876,278.236967265021,269.818475645318,278.236967265021,1292197.94369574,0.0,1.0
2024-08-06,292.31,297.235,282.19,285.0,1326342,283.503373888868,288.279994997973,273.688266147924,276.413607328956,1367542.91387015,0.0,1.0
2024-08-07,291.99,298.96,291.68,295.89,846986,283.193014750814,289.953024726543,282.892354335825,286.975516745842,873296.406543125,0.0,1.0
2024-08-08,297.24,299.08,293.43,293.76,576618,288.284844359505,290.069409403313,284.589630872055,284.909688733173,594529.812001714,0.0,1.0
2024-08-09,293.97,299.015,293.5,297.38,597256,285.11336191752,290.006367703396,284.657521933504,288.420626482404,615808.901901946,0.0,1.0
2024-08-12,290.94,296.05,289.87,296.05,767675,282.174648829076,287.130696314869,281.136885461209,287.130696314869,791521.723963552,0.0,1.0
2024-08-13,291.74,293.3226,289.05,292.73,804154,282.95054667421,284.485466586346,280.341590169947,283.910720257563,829133.891832072,0.0,1.0
2024-08-14,291.99,293.17,289.28,290.78,949006,283.193014750814,284.337464072387,280.564660800423,282.019469260049,978485.511670635,0.0,1.0
2024-08-15,299.8,301.465,294.8,296.54,700028,290.767717463934,292.382554854119,285.918355931847,287.605933745013,721773.366832002,0.0,1.0
2024-08-16,301.65,302.76,298.56,299.29,578191,292.561981230806,293.638539490929,289.565075803976,290.273082587661,596151.674992947,0.0,1.0
2024-08-19,301.32,302.6899,299.64,301.65,450224,292.241923369688,293.570551442249,290.612537894907,292.561981230806,464209.563486849,0.0,1.0
2024-08-20,300.31,302.4325,299.78,301.0,531126,291.262352340207,293.320906310578,290.748320017805,291.931564231635,547624.668201863,0.0,1.0
2024-08-21,303.66,305.15,299.835,301.4,525320,294.511424566705,295.956534303267,290.801662994658,292.319513154202,541638.3131306,0.0,1.0
2024-08-22,305.83,306.4299,302.71,303.66,597098,296.616047471631,297.19787386825,293.590045875608,294.511424566705,615645.993858324,0.0,1.0
2024-08-23,309.31,310.23,304.6201,305.27,676358,301.756370695643,302.653903465485,297.181002285551,297.815031141117,693288.736531787,1.82,1.0
2024-08-26,310.15,312.14,307.835,310.59,537906,302.575857137673,304.517259542006,300.317391526602,303.005111940641,551370.976779853,0.0,1.0
2024-08-27,306.37,309.99,306.0101,309.31,424975,298.888168148537,302.419764482048,298.537057231291,301.756370695643,435613.064098594,0.0,1.0
2024-08-28,306.07,309.5,305.2,305.62,697488,298.595494419241,301.941730724197,297.746740604281,298.156483825296,714947.667161597,0.0,1.0
2024-08-29,309.31,313.35,306.495,309.0,489394,301.756370695643,305.697710250169,299.010115535744,301.45394117537,501644.614133695,0.0,1.0
2024-08-30,312.85,313.55,307.6,310.15,878028,305.209920701341,305.8928260697,300.088130438653,302.575857137673,900006.982632767,0.0,1.0
2024-09-03,304.32,312.015,301.56,310.47,593900,296.888230998345,304.395312154799,294.195632688817,302.888042448923,608766.630432742,0.0,1.0
2024-09-04,301.73,306.82,301.72,304.0,635796,294.361481135419,299.327178742482,294.351725344442,296.576045687095,651711.37996736,0.0,1.0
2024-09-05,296.65,302.145,293.37,300.95,781682,289.405539319331,294.766346460945,286.205639879023,293.600529439248,801249.229179875,0.0,1.0
2024-09-06,293.21,300.09,291.88,297.22,608819,286.049547223399,292.761531415264,284.752027023518,289.961619404995,624059.085996685,0.0,1.0
2024-09-09,296.81,298.91,292.12,294.39,596288,289.561631974956,291.610348080032,284.986166006955,287.200730558631,611214.407353897,0.0,1.0
2024-09-10,295.22,297.255,292.9826,296.94,528277,288.010461209685,289.995764673413,285.827700536592,289.688457257651,541500.941614948,0.0,1.0
2024-09-11,293.36,295.18,285.0,295.18,881306,286.195884088047,287.971438045779,278.040042831652,287.971438045779,903367.038222189,0.0,1.0
2024-09-12,297.25,297.71,291.49,294.14,557344,289.990886777924,290.439653162846,284.371551175432,286.956835784218,571295.55290774,0.0,1.0
2024-09-13,302.13,303.715,298.045,298.25,472885,294.75171277448,296.298005644263,290.76647216056,290.966465875579,484722.357353406,0.0,1.0
2024-09-16,301.07,305.93,301.0,303.8,858354,293.717598930966,298.458913345569,293.64930839413,296.380929867564,879840.498902958,0.0,1.0
2024-09-17,301.59,306.07,299.11,302.24,738999,294.224900061747,298.595494419241,291.805463899563,294.859026475222,757497.779294773,0.0,1.0
2024-09-18,300.65,306.42,300.0,302.79,567426,293.307855709951,298.93694710342,292.673729296475,295.395594978933,581629.927664471,0.0,1.0
2024-09-19,309.14,309.75,302.41,305.84,618791,301.590522249041,302.185625498611,295.024874921824,298.37111122678,634280.707210149,0.0,1.0
2024-09-20,308.24,308.97,305.55,307.12,991530,300.712501061152,301.42467380244,298.08819328846,299.619852471779,1016350.18870681,0.0,1.0
2024-09-23,313.48,314.0,308.39,308.65,566663,305.824535532864,306.331836663644,300.8588379258,301.112488491191,580847.828087067,0.0,1.0
2024-09-24,323.56,328.1,316.21,316.21,1043963,315.658372837225,320.087501940579,308.487866469462,308.487866469462,1070095.70265442,0.0,1.0
2024-09-25,317.5,325.52,317.285,324.85,705721,309.746363505437,317.570507868629,309.536613999441,316.9168698732,723386.757359193,0.0,1.0
2024-09-26,324.62,333.43,322.245,322.3,991222,316.69248668074,325.287338531079,314.375486323809,314.42914317418,1016034.47878566,0.0,1.0
2024-09-27,326.4,328.68,324.69,324.81,553567,318.429017474565,320.653337817219,316.760777217575,316.877846709294,567424.006244759,0.0,1.0
2024-09-30,323.79,325.92,321.33,325.35,565963,315.882756029686,317.960739507691,313.482831449455,317.404659422028,580130.30553899,0.0,1.0
2024-10-01,326.28,327.32,321.85,323.5,803046,318.311947982847,319.326550244408,313.990132580235,315.599838091366,823148.017347182,0.0,1.0
2024-10-02,325.05,327.5,323.13,325.05,383092,317.111985692731,319.502154481986,315.238873825234,317.111985692731,392681.639982725,0.0,1.0
2024-10-03,327.35,327.726,322.03,323.9,541868,319.355817617338,319.722635358056,314.165736817813,315.990069730428,555432.154401968,0.0,1.0
2024-10-04,331.74,331.89,326.03,327.5,691513,323.638609856043,323.784946720691,318.068053208433,319.502154481986,708823.099697654,0.0,1.0
2024-10-07,331.71,333.48,329.17,330.7,408845,323.609342483113,325.336117485962,321.131371575069,322.624007594481,419079.294526477,0.0,1.0
2024-10-08,329.61,332.0,324.4,330.0,609536,321.560626378038,323.892260421433,316.477859279255,321.941102226123,624794.034092358,0.0,1.0
2024-10-09,333.05,334.99,329.94,331.5,405680,324.916618473971,326.809241923421,321.882567480264,323.404470872605,415835.067576957,0.0,1.0
2024-10-10,332.85,333.75,330.09,333.75,446401,324.72150265444,325.599523842329,322.028904344912,325.599523842329,457575.404263018,0.0,1.0
2024-10-11,336.07,337.5963,333.03,333.73,412743,327.862867348888,329.351893725639,324.897106892017,325.580012260376,423074.870087055,0.0,1.0
2024-10-14,338.37,338.78,333.61,335.25,442748,330.106699273495,330.506686703533,325.462942768657,327.062892488811,453830.961594268,0.0,1.0
2024-10-15,332.68,339.78,332.24,337.39,545576,324.555654207838,331.482265801188,324.12639940487,329.150631757793,559232.973842354,0.0,1.0
2024-10-16,333.87,335.0,331.24,333.67,717489,325.716593334048,326.818997714398,323.150820307215,325.521477514517,735449.336424579,0.0,1.0
2024-10-17,332.99,335.0,332.0,335.0,474249,324.858083728111,326.818997714398,323.892260421433,326.818997714398,486120.501289944,0.0,1.0
2024-10-18,335.51,340.82,333.08,335.0,1534690,327.316543054202,332.496868062749,324.9458858469,326.818997714398,1573106.68472609,0.0,1.0
2024-10-21,333.63,337.0,333.09,335.15,465465,325.48245435061,328.770155909707,324.955641637877,326.965334579046,477116.61834379,0.0,1.0
2024-10-22,330.7,332.86,326.46,331.69,571168,322.624007594481,324.731258445416,318.487552220425,323.58983090116,585465.598200049,0.0,1.0
2024-10-23,329.97,333.12,328.78,330.14,389028,321.911834853193,324.984909010806,320.750895726984,322.077683299795,398766.231190418,0.0,1.0
2024-10-24,332.48,333.256,329.41,332.14,476921,324.360538388307,325.117587768087,321.365510558507,324.028841495105,488859.387359175,0.0,1.0
2024-10-25,329.17,334.74,328.26,334.36,604435,321.131371575069,326.565347149007,320.243594596203,326.194627091898,619565.344781302,0.0,1.0
2024-10-28,334.66,335.56,329.6,331.74,588742,326.487300821195,327.365322009084,321.550870587061,323.638609856043,603479.514285627,0.0,1.0
2024-10-29,331.14,334.015,329.99,333.93,337195,323.05326239745,325.858052303208,321.931346435147,325.775128079907,345635.73656974,0.0,1.0
2024-10-30,331.84,333.98,327.95,329.44,514921,323.736167765808,325.82390703479,319.94116507593,321.394777931436,527810.61139764,0.0,1.0
2024-10-31,328.98,331.0,327.33,330.01,642366,320.946011546515,322.916681323778,319.336306035384,321.9508580171,658445.84159717,0.0,1.0
2024-11-01,328.51,331.51,328.26,328.82,387603,320.487489370617,323.414226663582,320.243594596203,320.78991889089,397305.560288975,0.0,1.0
2024-11-04,325.62,330.38,324.74,329.83,690432,317.668065778395,322.311822283232,316.809556172458,321.775253779522,707715.03987698,0.0,1.0
2024-11-05,354.46,356.685,325.67,328.0,1346519,345.803766954762,347.974430447045,317.716844733277,319.989944030813,1380225.34844867,0.0,1.0
2024-11-06,356.01,370.21,352.89,365.23,1155936,347.315914556127,361.169137742827,344.272107771444,356.310753836506,1184871.63447702,0.0,1.0
2024-11-07,354.72,360.23,354.22,357.01,631542,346.057417520153,351.432858348231,345.569627971325,348.291493653782,647350.892939476,0.0,1.0
2024-11-08,356.46,357.1,351.61,351.94,735636,347.754925150072,348.379295772571,343.023366526446,343.345307628672,754050.59596737,0.0,1.0
2024-11-11,358.43,360.18,357.0,360.18,529297,349.676815972452,351.384079393348,348.281737862806,351.384079393348,542546.474470718,0.0,1.0
2024-11-12,355.08,359.6866,354.69,358.79,474838,346.408625995308,350.902728666566,346.028150147223,350.028024447608,486724.245262541,0.0,1.0
2024-11-13,366.34,367.08,359.37,360.05,960560,357.393646634903,358.115575167167,350.593860324248,351.257254110653,984604.941115465,0.0,1.0
2024-11-14,363.73,366.9999,361.59,365.21,625676,354.847385190023,358.037431281445,352.759645921042,356.291242254553,641338.053986592,0.0,1.0
2024-11-15,361.85,365.33,360.285,362.92,536110,353.013296486432,356.408311746271,351.486515198602,354.057166120923,549530.01892793,0.0,1.0
2024-11-18,364.02,365.86,361.66,362.03,476108,355.130303128343,356.925368668028,352.827936457878,353.18890072401,488026.036171195,0.0,1.0
2024-11-19,361.86,364.93,358.12,359.52,419001,353.023052277409,356.018080107209,349.374386452179,350.740197188896,429489.521666862,0.0,1.0
2024-11-20,360.95,363.06,357.73,361.67,488822,352.135275298543,354.193747194595,348.993910604094,352.837692248854,501058.295708695,0.0,1.0
2024-11-21,368.86,370.64,360.04,362.2,514097,359.852105960993,361.588636754819,351.247498319677,353.354749170611,526965.984855332,0.0,1.0
2024-11-22,372.62,373.35,365.52,366.9,409997,365.295837325908,366.011488555707,358.335393857994,359.68826878556,418217.418677289,1.82,1.0
2024-11-25,375.27,377.64,373.8901,375.0,737316,367.893749324495,370.217164960968,366.540972431344,367.629056403884,752099.147724164,0.0,1.0
2024-11-26,377.39,377.69,373.5,375.67,400973,369.972078923365,370.266182168488,366.158540178269,368.285886984659,409012.487943299,0.0,1.0
2024-11-27,371.03,379.66,370.13,377.28,549974,363.737090126755,372.197460144797,362.854780391386,369.86424106682,561000.950298718,0.0,1.0
2024-11-29,375.04,377.55,372.31,372.44,362901,367.668270169901,370.128933987431,364.99193063928,365.119375378834,370177.14630938,0.0,1.0
2024-12-02,377.3,378.81,373.36,377.57,563025,369.883847949828,371.364167616948,366.021291997211,370.148540870439,574313.62217475,0.0,1.0
2024-12-03,375.74,379.55,371.68,378.39,465431,368.354511075188,372.089622288251,364.374313824522,370.952423073775,474762.867514614,0.0,1.0
2024-12-04,378.33,378.88,375.05,377.55,511521,370.893602424751,371.432791707476,367.678073611405,370.128933987431,521776.969634474,0.0,1.0
2024-12-05,378.57,381.93,375.2688,376.82,787965,371.128885020849,374.422841366228,367.892572911515,369.413282757631,803763.657558593,0.0,1.0
2024-12-06,379.6,382.86,379.35,380.39,752410,372.138639495772,375.33456142611,371.893553458169,372.913111374596,767495.781644693,0.0,1.0
2024-12-09,383.42,387.9,382.705,383.86,1022133,375.883554150339,380.275495944178,375.182608082796,376.31490557652,1042626.71386589,0.0,1.0
2024-12-10,377.72,381.53,375.08,379.89,641554,370.295592493,374.030703706064,367.707483935917,372.422939299391,654417.124569423,0.0,1.0
2024-12-11,370.15,380.39,368.68,380.39,1329705,362.874387274394,372.913111374596,361.433281373291,372.913111374596,1356365.51658252,0.0,1.0
2024-12-12,370.57,372.8967,368.125,370.2,537509,363.286131817566,365.567098552326,360.889190369813,362.923404481915,548286.027692425,0.0,1.0
2024-12-13,367.51,369.955,365.83,368.22,675030,360.286278717311,362.683220165064,358.639300544621,360.982323064102,688564.316640683,0.0,1.0
2024-12-16,366.97,367.88,363.1001,365.63,676985,359.756892876089,360.649006052963,355.963059048416,358.443231714539,690558.514289726,0.0,1.0
2024-12-17,361.23,366.055,360.48,365.0,623425,354.129717452734,358.859877978464,353.394459339926,357.825614899781,635924.639055624,0.0,1.0
2024-12-18,350.69,363.73,350.27,362.24,643806,343.796890107408,356.58057782876,343.385145564236,355.119865044648,656714.277053128,0.0,1.0
2024-12-19,349.7,358.2214,349.36,355.01,667183,342.826349398502,351.180254041809,342.493032387363,348.031976837181,680559.984695912,0.0,1.0
2024-12-20,351.38,355.79,346.2664,348.31,2167868,344.473327571192,348.796645274501,339.460239723653,341.463671029432,2211333.64144883,0.0,1.0
2024-12-23,351.13,351.99,347.7701,349.94,466952,344.228241533589,345.071337502942,340.934383222625,343.061631994601,476314.363486068,0.0,1.0
2024-12-24,353.85,353.93,350.1129,350.26,182493,346.894777622705,346.973205154738,343.231133498207,343.375342122732,186151.975225854,0.0,1.0
2024-12-26,354.15,354.71,351.68,351.96,299085,347.188880867828,347.737873592058,344.767430816315,345.04192717843,305081.638804911,0.0,1.0
2024-12-27,351.15,355.01,349.39,352.32,240311,344.247848416597,348.031976837181,342.522442711875,345.394851072577,245129.223140067,0.0,1.0
2024-12-30,348.41,350.54,345.7692,348.62,409269,341.561705444473,343.649838484847,338.972812612069,341.767577716059,417474.822314884,0.0,1.0
2024-12-31,348.6,351.3397,347.412,349.87,318031,341.747970833051,344.43381970193,340.583321982363,342.993007904072,324407.505126518,0.0,1.0
2025-01-02,347.65,352.4,347.19,350.68,529559,340.816643890161,345.47327860461,340.365685580972,343.787086665904,540176.630602971,0.0,1.0
2025-01-03,354.35,354.75,346.0001,348.44,623410,347.38494969791,347.777087358075,339.199174076399,341.591115768985,635909.3383064,0.0,1.0
2025-01-06,358.04,360.84,355.56,356.03,587001,351.002419612925,353.747383234074,348.571166119907,349.0319278706,598770.339736601,0.0,1.0
2025-01-07,359.98,362.5,358.07,358.31,568118,352.904287264721,355.374754523755,351.031829937437,351.267112533535,579508.736561741,0.0,1.0
2025-01-08,359.75,360.4,354.83,359.09,437818,352.678808110126,353.316031807893,347.855514890107,352.031780970855,446596.228290581,0.0,1.0
2025-01-10,354.88,357.96,353.9601,357.01,688528,347.904532097628,350.923992080892,347.002713513665,349.992665138002,702332.950843632,0.0,1.0
2025-01-13,361.07,361.3,351.92,353.02,595810,353.972862388668,354.198341543262,345.002713412413,346.081091977865,607755.959731695,0.0,1.0
2025-01-14,364.25,366.3,361.605,364.64,582896,357.090356786973,359.100062295314,354.497346509138,357.472691005633,594583.034698588,0.0,1.0
2025-01-15,360.8,369.86,360.58,368.32,753461,353.708169468057,362.590087470775,353.492493754967,361.080357479143,768567.854140418,0.0,1.0
2025-01-16,366.33,368.18,361.55,361.57,577493,359.129472619826,360.943109298086,354.443427580865,354.463034463873,589071.704827606,0.0,1.0
2025-01-17,366.34,370.2,364.51,369.2,816200,359.139276061331,362.923404481915,357.34524626608,361.943060331504,832564.767850504,0.0,1.0
2025-01-21,367.17,369.68,365.64,367.92,1038933,359.952961706171,362.413625523701,358.453035156043,360.688219818979,1059763.55299832,0.0,1.0
2025-01-22,366.0,368.68,363.81,367.08,1061672,358.805959050191,361.433281373291,356.659005360792,359.864730732634,1082958.46877405,0.0,1.0
2025-01-23,368.91,369.48,364.28,365.86,1046561,361.658760527885,362.217556693619,357.119767111485,358.668710869134,1067544.4940044,0.0,1.0
2025-01-24,367.62,374.31,366.4397,370.2,614754,360.394116573856,366.952618940101,359.237016373126,362.923404481915,627079.785953405,0.0,1.0
2025-01-27,348.84,360.0,345.03,360.0,1397060,341.983253429149,352.923894147729,338.248142216086,352.923894147729,1425070.98085424,0.0,1.0
2025-01-28,350.27,352.0,345.33,347.81,876171,343.385145564236,345.081140944446,338.542245461209,340.973498954227,893738.183303535,0.0,1.0
2025-01-29,354.02,358.06,351.43,351.57,861102,347.061436128275,351.022026495933,344.522344778712,344.65959295977,878367.050631714,0.0,1.0
2025-01-30,359.68,363.05,356.88,357.06,916029,352.610184019598,355.913943806481,349.865220398449,350.041682345522,934395.33414522,0.0,1.0
2025-01-31,356.25,361.7,356.05,360.5,671368,349.24760358369,354.590479203426,349.051534753608,353.414066222934,684828.893729794,0.0,1.0
2025-02-03,348.21,352.2029,344.11,348.59,1270503,341.365636614391,345.280052772564,337.346225597708,341.738167391547,1295976.51953978,0.0,1.0
2025-02-04,363.51,368.6,359.92,361.0,2020768,356.364902115669,361.354853841258,352.845466615696,353.904238298139,2061284.29404525,0.0,1.0
2025-02-05,369.91,371.03,362.0,365.54,1232637,362.639104678296,363.737090126755,354.88458244855,358.355000741002,1257351.30819522,0.0,1.0
2025-02-06,369.15,373.92,366.07,372.36,750202,361.894043123984,366.570284721441,358.87458314072,365.040947846801,765243.511358716,0.0,1.0
2025-02-07,371.86,373.525,369.3365,370.82,907515,364.550775771596,366.183048782029,362.076877308035,363.531217855169,925710.628884894,0.0,1.0
2025-02-10,373.9,376.87,369.2801,374.0,925312,366.550677838433,369.462299965152,362.021585897952,366.648712253474,943864.457815837,0.0,1.0
2025-02-11,372.55,373.3299,369.0,372.44,580073,365.227213235379,365.991783638284,361.746991501422,365.119375378834,591703.433694371,0.0,1.0
2025-02-12,364.55,368.61,363.79,366.03,634033,357.384460032096,361.364657282762,356.639398477784,358.835369374703,646745.328907816,0.0,1.0
2025-02-13,369.32,370.72,362.89,364.2,521485,362.060701629553,363.433183440128,355.757088742415,357.041339579452,531940.747319923,0.0,1.0
2025-02-14,373.78,373.87,368.87,370.72,802017,366.433036540384,366.521267513921,361.619546761869,363.433183440128,818097.39943293,0.0,1.0
2025-02-18,379.13,379.67,371.81,374.69,838824,371.677877745079,372.207263586301,364.501758564075,367.325149717257,855642.377882176,0.0,1.0
2025-02-19,386.07,387.44,379.26,379.4,944050,378.481466148927,379.824537634989,371.805322484632,371.94257066569,962978.153748185,0.0,1.0
2025-02-20,384.39,386.7657,380.87,385.27,641237,376.834487976238,379.163491574367,373.383676566793,377.697190828599,654093.768735792,0.0,1.0
2025-02-21,366.92,383.32,365.8,383.32,802340,361.492102022315,377.649494568827,360.388670336212,377.649494568827,814387.343881242,1.82,1.0
2025-02-24,360.47,368.72,360.24,367.71,850188,355.137517758596,363.265474374981,354.9109201802,362.270415443763,862953.794052028,0.0,1.0
2025-02-25,361.05,363.9,355.7,361.65,1186925,355.708937738899,358.516777297287,350.438081024031,356.300061856455,1204746.98773119,0.0,1.0
2025-02-26,366.72,371.87,364.335,368.77,533864,361.295060649797,366.368875992147,358.945342282515,363.314734718111,541880.106879645,0.0,1.0
2025-02-27,364.16,373.17,363.97,367.41,861833,358.772931081561,367.649644913516,358.585741777669,361.974853384986,874773.646757237,0.0,1.0
2025-02-28,368.18,371.1,362.955,363.57,1139809,362.733462669182,365.610266707951,357.585756812138,358.191659032632,1156923.52873088,0.0,1.0
2025-03-03,355.97,372.96,354.98,372.33,625864,350.704086876931,367.442751472372,349.728732082965,366.822071148939,635261.510819465,0.0,1.0
2025-03-04,347.32,352.72,341.42,350.09,856199,342.182047515509,347.502164573507,336.369327026215,344.911070524889,869055.050781183,0.0,1.0
2025-03-05,347.32,349.4,340.54,347.27,1311524,342.182047515509,344.231277789701,335.502344987134,342.132787172379,1331216.87413877,0.0,1.0
2025-03-06,344.86,351.34,342.43,344.65,850380,339.758438633532,346.14257910313,337.364385957433,339.551545192388,863148.676981991,0.0,1.0
2025-03-07,342.13,345.14,333.22,341.93,1399132,337.068823898656,340.034296555058,328.29063075296,336.871782526137,1420140.33105572,0.0,1.0
2025-03-10,334.24,339.95,330.74,337.6,1345923,329.295541752804,334.921072938205,325.847317733731,332.605836811113,1366132.38407492,0.0,1.0
2025-03-11,329.4,335.065,326.81,333.0,1606327,324.527140537858,330.108337414442,321.975454763744,328.073885243189,1630446.41789605,0.0,1.0
2025-03-12,330.71,339.225,328.68,335.89,1194064,325.817761527853,334.206797962826,323.817791596791,330.921133076081,1211993.18167387,0.0,1.0
2025-03-13,312.92,330.5,312.44,318.55,1573209,308.290931442339,325.610868086709,307.818032148295,313.837646078733,1596831.14250824,0.0,1.0
2025-03-14,321.7,322.37,315.0,317.59,927608,316.941047695898,317.601136293835,310.34016171653,312.891847490644,941536.275497906,0.0,1.0
2025-03-17,326.15,328.215,320.15,320.15,709763,321.325218234433,323.359670405686,315.41397705888,315.41397705888,720420.276136278,0.0,1.0
2025-03-18,322.55,324.35,318.15,320.45,1016222,317.778473529101,319.551845881767,313.443563333696,315.709539117658,1031480.83776664,0.0,1.0
2025-03-19,327.16,330.47,322.0469,322.11,768093,322.320277165651,325.581311880831,317.282815956531,317.344982509561,779626.116264644,0.0,1.0
2025-03-20,325.4,328.11,321.98,324.0,885938,320.586313087489,323.256223685114,317.216905617424,319.20702347986,899240.589604729,0.0,1.0
2025-03-21,322.1,322.84,318.08,322.19,1244157,317.335130440935,318.064183519253,313.374598853314,317.423799058568,1262838.34110384,0.0,1.0
2025-03-24,331.08,331.48,325.34,325.34,775741,326.182288067012,326.576370812049,320.527200675733,320.527200675733,787388.952974772,0.0,1.0
2025-03-25,330.87,333.37,327.81,332.63,669894,325.975394625868,328.438411782348,322.960661626336,327.70935870403,679952.632726749,0.0,1.0
2025-03-26,328.02,333.463744,326.61,331.55,562168,323.16755506748,328.530769014475,321.778413391225,326.645335292431,570609.098804783,0.0,1.0
2025-03-27,323.44,327.5825,319.72,325.85,843193,318.655307636808,322.736527065096,314.990338107965,321.029656175655,855853.762306822,0.0,1.0
2025-03-28,314.02,323.665,312.11,322.25,727855,309.37465899119,318.876979180892,307.492913883639,317.482911470324,738783.932224096,0.0,1.0
2025-03-31,313.44,315.2,304.535,309.63,1239174,308.803239010887,310.537203089049,300.029971899504,305.049600864411,1257780.52006218,0.0,1.0
2025-04-01,315.36,316.92,306.89,313.99,774658,310.694836187064,312.231758892707,302.350134060908,309.345102785312,786289.691447957,0.0,1.0
2025-04-02,319.99,321.2437,310.12,310.75,611115,315.256343960865,316.491497804497,305.532352227081,306.153032550514,620291.050746548,0.0,1.0
2025-04-03,295.35,308.11,294.2968,308.11,1594645,290.980846866595,303.552086433271,289.943226998912,303.552086433271,1618589.00962622,0.0,1.0
2025-04-04,277.62,286.59,273.0,285.38,1466041,273.513129192835,282.350434750287,268.96147348766,281.158334446551,1488053.98710148,0.0,1.0
2025-04-07,275.67,286.721,260.0189,266.75,1903463,271.591975810781,282.479496849287,256.172404683665,262.803930596459,1932043.99225542,0.0,1.0
2025-04-08,267.12,284.4,262.0,281.85,1235665,263.168457135618,280.19283172121,258.124197999146,277.6805542216,1254218.83151409,0.0,1.0
2025-04-09,296.55,299.58,262.49,264.33,1426851,292.163095101705,295.148271895359,258.606949361816,260.419729988986,1448275.53905363,0.0,1.0
2025-04-10,281.75,289.835,273.875,286.97,1089640,277.582033535341,285.547431019399,269.823529492428,282.724813358072,1106001.22814113,0.0,1.0
2025-04-11,285.88,286.77,272.57,277.53,722757,281.650937877847,282.527771985554,268.537834536745,273.424460575202,733609.384427516,0.0,1.0
2025-04-14,288.57,290.8,285.0,290.49,650644,284.30114433822,286.4981556418,280.783955838766,286.192741514397,660413.588967602,0.0,1.0
2025-04-15,287.36,292.17,285.73,287.89,593996,283.109044034483,287.847889043551,281.503156848458,283.631203671657,602915.004506919,0.0,1.0
2025-04-16,280.56,287.11,278.13,283.49,575502,276.409637368856,282.862742318835,274.015584692757,279.296293476251,584143.312284496,0.0,1.0
2025-04-17,281.81,285.33,280.8001,282.96,624085,277.641145947097,281.109074103421,276.646185536565,278.774133839078,633455.79867154,0.0,1.0
2025-04-21,274.21,278.065,269.24,277.56,1086789,270.153573791396,273.951546246689,265.257095684313,273.45401678108,1103107.41963426,0.0,1.0
2025-04-22,279.11,280.0,273.97,277.83,1225581,274.981087418098,275.857921525805,269.917124144374,273.72002263398,1243983.41763008,0.0,1.0
2025-04-23,283.67,295.87,283.32,289.66,852793,279.473630711518,291.493154435142,279.128808309611,285.375019818445,865597.90880489,0.0,1.0
2025-04-24,293.96,295.075,282.77,284.57,711241,289.611409327591,290.709914979382,278.586944535185,280.360316887851,721920.468690877,0.0,1.0
2025-04-25,293.26,296.35,291.22,293.77,576464,288.921764523777,291.966053729187,286.911942524089,289.424220023699,585119.756964822,0.0,1.0
2025-04-28,294.22,297.685,292.61,293.05,845196,289.867563111865,293.281304890747,288.281380063092,288.714871082633,857886.837873034,0.0,1.0
2025-04-29,293.16,293.85,288.715,291.12,1148849,288.823243837518,289.503036572706,284.443999333295,286.81342183783,1166099.26668322,0.0,1.0
2025-04-30,293.84,294.53,284.23,289.42,783289,289.49318450408,290.172977239269,280.02534655457,285.138570171423,795050.288158878,0.0,1.0
2025-05-01,294.88,300.6,294.4,296.43,584150,290.517799641176,296.153182895203,290.044900347132,292.044870278194,592921.164254839,0.0,1.0
2025-05-02,299.85,303.64,298.28,301.38,1327518,295.414277748259,299.148211757484,293.86750297399,296.921644248025,1347451.02821066,0.0,1.0
2025-05-05,302.3,308.63,290.73,290.73,1745056,297.82803456161,304.064394001818,286.429191161419,286.429191161419,1771258.46993048,0.0,1.0
2025-05-06,298.34,303.42,297.37,300.0,694641,293.926615385745,298.931466247713,292.970964729031,295.562058777648,705071.2153713,0.0,1.0
2025-05-07,297.94,301.0,296.59,299.38,828337,293.532532640708,296.54726564024,292.202503376209,294.951230522841,840774.695601062,0.0,1.0
2025-05-08,306.41,309.55,300.93,301.76,790045,301.877234766864,304.970784315403,296.478301159859,297.29602285581,801907.731256892,0.0,1.0
2025-05-09,306.71,308.325,305.13,307.09,512901,302.172796825641,303.763905908728,300.616169982746,302.547175433426,520602.34197975,0.0,1.0
2025-05-12,330.59,331.32,321.495,323.14,1416683,325.699536704342,326.418737714035,316.739080289067,318.359745578031,1437954.86388776,0.0,1.0
2025-05-13,334.58,336.22,327.43,330.83,965394,329.630512086085,331.246251340736,322.586283018551,325.935986351364,979889.642120406,0.0,1.0
2025-05-14,332.83,334.38,330.87,333.41,940244,327.906400076549,329.433470713567,325.975394625868,328.477820056852,954362.008325987,0.0,1.0
2025-05-15,332.11,333.24,329.18,329.61,652262,327.197051135482,328.310334890211,324.310395028087,324.734033979002,662055.883658632,0.0,1.0
2025-05-16,334.48,335.04,330.275645,332.57,782985,329.531991399826,330.083707242877,325.389832001052,327.650246292275,794741.723519771,0.0,1.0
2025-05-19,336.65,337.13,328.1701,331.29,692464,331.669890291651,332.142789585695,323.315434617555,326.389181508157,702861.527149811,0.0,1.0
2025-05-20,331.55,336.61,330.29,335.2,836045,326.645335292431,331.630482017147,325.403974645565,330.241340340892,848598.433226801,0.0,1.0
2025-05-21,323.21,330.15,322.914455,328.6,487236,318.428710058412,325.266045684802,318.137537096207,323.738975047784,494551.975326321,0.0,1.0
2025-05-22,321.79,323.829,319.24,321.34,714995,317.029716313531,319.038553106357,314.517438813921,316.586373225365,725730.835977725,0.0,1.0
2025-05-23,317.23,318.6066,311.03,314.92,507753,314.330249510029,315.694266221801,308.186922753536,312.041364863658,512437.108554074,1.82,1.0
2025-05-27,326.26,327.82,320.305,327.41,731054,323.277707673114,324.82344795378,317.377141409418,324.417195700528,737798.098596937,0.0,1.0
2025-05-28,323.04,327.73,322.95,327.57,449447,320.087141196355,324.734270629895,319.99796387247,324.575733165212,453593.225698919,0.0,1.0
2025-05-29,324.86,325.53,321.76,325.39,584483,321.890504857132,322.554380490495,318.818841478885,322.415660208896,589874.95597074,0.0,1.0
2025-05-30,321.48,326.41,320.84,325.07,1489404,318.541400915689,323.426336546255,317.907251056954,322.098585279529,1503144.0074778,0.0,1.0
2025-06-02,317.24,321.45,314.11,321.45,809200,314.340158101571,318.511675141061,311.238768948697,318.511675141061,816665.008856586,0.0,1.0
2025-06-03,324.47,325.8545,316.32,317.8,875803,321.504069786965,322.875914286056,313.42856767964,314.895039227964,883882.432960485,0.0,1.0
2025-06-04,322.83,326.9485,322.76,325.44,533175,319.879060773958,323.959914200831,319.809700633158,322.46520316661,538093.630866422,0.0,1.0
2025-06-05,323.12,325.44,321.23,323.78,550966,320.166409928697,322.46520316661,318.293686127121,320.820376970517,556048.755894311,0.0,1.0
2025-06-06,326.57,327.52,324.2756,326.8,523666,323.584874010939,324.526190207498,321.311446767375,323.812771616421,528496.908709703,0.0,1.0
2025-06-09,325.68,328.5687,325.05,328.26,546948,322.703009363636,325.565304202584,322.078768096444,325.25942598166,551993.689154833,0.0,1.0
2025-06-10,326.99,328.3797,324.31,327.71,367774,324.001034855733,325.378031822427,321.345532322282,324.71445344681,371166.778259048,0.0,1.0
2025-06-11,323.58,327.91,322.7,327.91,543612,320.622205139662,324.912625277665,319.750249083902,324.912625277665,548626.913982385,0.0,1.0
2025-06-12,324.74,324.74,319.25,321.42,503181,321.771601758619,321.771601758619,316.33178500166,318.481949366433,507822.931069532,0.0,1.0
2025-06-13,319.53,324.64,317.955,321.74,554108,316.609225564857,321.672515843192,315.048622396877,318.7990242958,559219.74138347,0.0,1.0
2025-06-16,322.31,325.35,320.6,322.4,547293,319.363814013736,322.376025842726,317.669444859929,319.45299133762,552341.871839034,0.0,1.0
2025-06-17,314.8,320.06,314.29,319.7,619239,311.922461765145,317.134380916621,311.417123596466,316.777671621083,624951.586034779,0.0,1.0
2025-06-18,314.99,319.29,313.82,314.19,701792,312.110725004457,316.371419367831,310.951419793958,311.318037681039,708266.151625655,0.0,1.0
2025-06-20,314.26,317.92,313.99,317.27,1222166,311.387397821838,315.013942326477,311.119865850184,314.3698838762,1233440.69107046,0.0,1.0
2025-06-23,316.34,316.68,307.905,314.09,587755,313.448384862726,313.785276975179,305.090487896433,311.218951765611,593177.140732206,0.0,1.0
2025-06-24,323.85,324.655,317.765,320.02,669084,320.889737111316,321.687378730506,314.860359157565,317.09474655045,675256.414713049,0.0,1.0
2025-06-25,318.75,325.0,317.74,324.06,742853,315.836355424524,322.02922513873,314.835587678708,321.097817533713,749705.946396614,0.0,1.0
2025-06-26,324.2,325.2,319.37,321.06,1003981,321.236537815312,322.227396969585,316.450688100173,318.125240070894,1013242.89700549,0.0,1.0
2025-06-27,325.72,328.755,324.03,325.14,911110,322.742643729807,325.749901263025,321.068091759085,322.167945420328,919515.14609407,0.0,1.0
2025-06-30,327.5,329.14,322.4501,325.53,878922,324.506373024413,326.13138203742,319.502633381249,322.554380490495,887030.206270695,0.0,1.0
2025-07-01,329.62,332.9152,325.0,326.48,912036,326.606994431471,329.872073516632,322.02922513873,323.495696687054,920449.688602972,0.0,1.0
2025-07-02,333.44,333.92,328.0,331.1,755650,330.392076400794,330.867688794845,325.001802601549,328.073465979795,762621.000917547,0.0,1.0
2025-07-03,331.83,335.94,330.435,335.14,549622,328.796793162415,332.869224286477,327.414544642204,332.076536963058,554692.357263684,0.0,1.0
2025-07-07,327.85,332.71,325.25,330.63,747253,324.853173728408,329.668749218175,322.276939927298,327.607762177287,754146.537151643,0.0,1.0
2025-07-08,330.75,332.62,328.025,329.53,891206,327.7266652758,329.57957189429,325.026574080406,326.517817107587,899427.528278597,0.0,1.0
2025-07-09,334.6,335.45,329.415,333.12,987902,331.541473019751,332.383703300883,326.403868304845,330.075001471427,997015.565471376,0.0,1.0
2025-07-10,340.03,344.3,334.7,335.86,985570,336.921838227453,341.152806816199,331.640558935178,332.789955554135,994662.052371212,0.0,1.0
2025-07-11,338.82,341.06,334.7021,338.26,632089,335.722898650783,337.942423156355,331.642639739402,335.16801752439,637920.129489805,0.0,1.0
2025-07-14,340.22,340.585,335.48,337.18,653922,337.110101466765,337.471765058075,332.413429075511,334.097889637775,659954.54266129,0.0,1.0
2025-07-15,341.94,342.97,339.7444,341.88,1177799,338.814379212115,339.834964141016,336.638848852993,338.754927662859,1188664.3978822,0.0,1.0
2025-07-16,345.57,347.68,340.395,342.42,977303,342.411197942126,344.501910757642,337.283501818763,339.289991606166,986318.787877616,0.0,1.0
2025-07-17,348.17,349.18,344.18,344.67,1130598,344.987431743236,345.988199489052,341.033903717686,341.51942470328,1141027.96055763,0.0,1.0
2025-07-18,350.4,350.71,345.7901,349.07,915554,347.197047657265,347.504213995089,342.629286041981,345.879204982081,924000.142756649,0.0,1.0
2025-07-21,344.62,354.36,344.53,352.17,1087420,341.469881745567,351.120849908186,341.380704421682,348.950868360328,1097451.6360984,0.0,1.0
2025-07-22,357.25,358.25,344.02,345.0,1453413,353.984432864035,354.975292018308,340.875366253003,341.84640822419,1466820.98432683,0.0,1.0
2025-07-23,361.98,363.5,358.15,359.75,1099128,358.671196663746,360.177302578241,354.87620610288,356.461580749717,1109267.64440746,0.0,1.0
2025-07-24,365.27,366.42,356.0491,360.0,1124664,361.931123281304,363.070611308718,352.794510105668,356.709295538286,1135039.21838938,0.0,1.0
2025-07-25,369.52,369.985,362.82,367.34,697923,366.142274686965,366.603024193702,359.503518353335,363.982201730649,704361.459436744,0.0,1.0
2025-07-28,370.7,371.46,366.07,369.66,805904,367.311488489007,368.064541446254,362.723810604723,366.280994968563,813338.602690999,0.0,1.0
2025-07-29,366.34,370.935,362.42,370.7,1027028,362.991342576376,367.544340390261,359.107174691626,367.311488489007,1036502.5095353,0.0,1.0
2025-07-30,365.5,370.36,363.39,367.46,916766,362.159020886787,366.974596376554,360.068308071271,364.101104829162,925223.323664627,0.0,1.0
2025-07-31,367.62,370.51,364.9,364.9,762690,364.259642293846,367.123225249695,361.564505394223,361.564505394223,769725.946125591,0.0,1.0
2025-08-01,355.84,361.49,354.68,360.63,882046,352.58732145651,358.185675678152,351.437924837553,357.333536805478,890183.025706765,0.0,1.0
2025-08-04,361.59,362.34,356.9201,358.01,949634,358.28476159358,359.027905959284,353.65754842904,354.737485821282,958394.536604687,0.0,1.0
2025-08-05,373.23,387.865,364.14,375.0,1898940,369.818362149318,384.319585872103,360.811452436976,371.572182852381,1916458.04735309,0.0,1.0
2025-08-06,381.68,382.54,372.0,375.9,1392923,378.191122002925,379.043260875599,368.599605389562,372.463956091226,1405772.95369691,0.0,1.0
2025-08-07,384.61,387.525,379.41,385.94,1275582,381.094339324944,383.98269375965,375.941871722725,382.412182000128,1287349.46283651,0.0,1.0
2025-08-08,387.03,391.56,383.9025,385.89,932761,383.492218478285,387.980810447142,380.393306473296,382.362639042414,941365.880284327,0.0,1.0
2025-08-11,388.31,392.93,386.3001,392.0,839880,384.760518195755,389.338287488496,382.768990381581,388.416788475022,847628.037121191,0.0,1.0
2025-08-12,399.06,399.09,388.36,389.76,774653,395.41225410419,395.441979878818,384.810061153468,386.19726396945,781799.30685341,0.0,1.0
2025-08-13,406.8,408.38,395.83,399.4,983808,403.081503958263,404.647061422014,392.211779035888,395.749146216642,992883.797618856,0.0,1.0
2025-08-14,404.8,406.8,398.66,406.8,1184273,401.099785649717,403.081503958263,395.01591044248,403.081503958263,1195198.12164312,0.0,1.0
2025-08-15,399.42,405.08,397.51,404.95,701354,395.768963399728,401.377226212913,393.876422415066,401.248414522858,707824.111000495,0.0,1.0
2025-08-18,401.95,402.55,397.2479,398.19,485762,398.275837060039,398.870352552602,393.616718230731,394.550206639972,490243.237805477,0.0,1.0
2025-08-19,402.21,407.86,400.66,403.41,618265,398.533460440149,404.131814661792,396.997628751026,399.722491425277,623968.600717643,0.0,1.0
2025-08-20,396.35,403.07,396.0,400.5,848098,392.72702579611,399.385599312824,392.380225092114,396.839091286343,855921.849581378,0.0,1.0
2025-08-21,394.2,396.73,391.38,394.0,736515,390.596678614423,393.103552274733,387.802455799373,390.398506783568,743309.47725903,0.0,1.0
2025-08-22,402.3,405.865,394.31,395.25,775240,400.60435607258,404.154330045731,392.648032918168,393.584070936334,778521.369706462,2.0,1.0
2025-08-25,396.1,403.41,395.77,401.2,495646,394.430488293187,401.709677562117,394.101879201703,399.508992434301,497743.928086178,0.0,1.0
2025-08-26,398.46,399.28,395.02,395.66,973499,396.780541189859,397.59708499294,393.355040357421,393.992342837875,977619.543480561,0.0,1.0
2025-08-27,401.4,402.83,396.5,396.5,533066,399.708149459442,401.132122189206,394.82880234347,394.82880234347,535322.316268439,0.0,1.0
2025-08-28,401.92,403.4,400.05,402.93,453730,400.225957724811,401.69971971086,398.363839539736,401.231700701777,455650.509618844,0.0,1.0
2025-08-29,398.44,401.73,395.29,399.05,593469,396.760625487345,400.036758550926,393.623902341363,397.368054414027,595980.984931536,0.0,1.0
2025-09-02,395.23,395.89,391.68,392.87,636167,393.56415523382,394.221373416788,390.029118037555,391.214102337148,638859.713381728,0.0,1.0
2025-09-03,392.13,398.078,389.52,394.73,680509,390.477221344123,396.400151271838,387.878222166024,393.066262670966,683389.400414807,0.0,1.0
2025-09-04,400.93,401.57,390.662,392.44,882701,399.240130450359,399.877432930813,389.015408779583,390.785914733093,886437.221455631,0.0,1.0
2025-09-05,399.85,405.29,397.15,403.56,864186,398.164682514594,403.581753598449,395.476062675181,401.859045330973,867843.852743857,0.0,1.0
2025-09-08,397.4,400.305,394.265,399.54,608004,395.725008956608,398.617764746791,392.603222587511,397.855989125624,610577.507438996,0.0,1.0
2025-09-09,394.78,396.68,390.11,396.68,514195,393.116051927251,395.008043666098,388.465735390192,395.008043666098,516371.44071025,0.0,1.0
2025-09-10,405.27,405.85,395.86,396.15,846347,403.561837895935,404.139393268846,394.191499863017,394.480277549472,849929.345347188,0.0,1.0
2025-09-11,411.03,413.66,402.8701,405.0,875556,409.297560220016,411.91647510063,401.172053172747,403.292975911993,879261.978709446,0.0,1.0
2025-09-12,410.27,413.77,408.83,409.0,935933,408.540763524478,412.026011464458,407.106832943457,407.276116414828,939894.537321961,0.0,1.0
2025-09-15,414.2,415.3,409.12,411.71,880959,412.454199068513,413.549562706792,407.395610629913,409.974694105498,884687.848066707,0.0,1.0
2025-09-16,415.44,416.92,410.21,415.0,809559,413.688972624392,415.16273461044,408.481016416935,413.25082716908,812985.632240586,0.0,1.0
2025-09-17,411.78,420.75,407.96,417.3,1047788,410.044399064298,418.976591641904,406.240499884091,415.54113295821,1052222.98761931,0.0,1.0
2025-09-18,426.39,428.96,411.3301,413.27,1280150,424.592819750901,427.151987523972,409.596395336242,411.528118901604,1285568.50966117,0.0,1.0
2025-09-19,423.64,427.125,420.62,426.43,1594146,421.854410655202,425.324721818297,418.847139575562,424.632651155929,1600893.5651309,0.0,1.0
2025-09-22,424.85,426.95,419.4134,423.15,749393,423.05931065731,425.150459421298,417.645625242882,421.366475943605,752564.966730862,0.0,1.0
2025-09-23,424.16,432.5,423.0,427.0,818849,422.372218920571,430.677066868981,421.217108174749,425.200248677583,822314.9541597,0.0,1.0
2025-09-24,417.98,426.5695,417.25,423.94,1021693,416.218266843691,424.771563180966,415.491343701924,422.153146192915,1026017.53493048,0.0,1.0
2025-09-25,414.04,415.68,410.22,413.53,848512,412.294873448399,413.927961054562,408.490974268192,411.787023034288,852103.50917441,0.0,1.0
2025-09-26,418.04,421.0,416.01,417.46,704822,416.278013951234,419.225537923331,414.256570146045,415.700458578323,707805.310406129,0.0,1.0
2025-09-29,419.43,421.04,415.2,420.85,878151,417.662155275969,419.26536932836,413.449984194221,419.076170154475,881867.962603966,0.0,1.0
2025-09-30,422.37,423.115,416.64,419.67,972866,420.589763545552,421.331623464205,414.883914775242,417.901143706139,976983.864172187,0.0,1.0
2025-10-01,424.65,427.981,418.65,419.93,693963,422.860153632168,426.177113885903,416.885442877916,418.160047838823,696900.347357728,0.0,1.0
2025-10-02,432.59,433.0,421.93,425.37,912716,430.766687530294,431.174959431835,420.151618090241,423.577118922678,916579.266385897,0.0,1.0
2025-10-03,432.8,437.655,429.17,432.52,931475,430.975802406693,435.810339192009,427.361102400371,430.696982571495,935417.667880045,0.0,1.0
2025-10-06,438.88,440.51,431.79,434.87,853084,437.030175971002,438.653305725907,429.970059429728,433.03707761691,856694.861145795,0.0,1.0
2025-10-07,434.17,439.31,430.79,437.52,822275,432.340028028914,437.458363575056,428.974274304019,435.675908200038,825755.455440097,0.0,1.0
2025-10-08,436.35,437.4,432.1,434.9,468824,434.510839602959,435.556413984953,430.278752818697,433.066951170681,470808.398213794,0.0,1.0
2025-10-09,426.69,436.59,423.5,434.65,595356,424.891555288614,434.749828033129,421.715000737603,432.818004889254,597875.972064083,0.0,1.0
2025-10-10,413.08,430.45,412.76,428.88,684507,411.338919727719,428.635707361278,411.020268487492,427.072324713915,687404.322807983,0.0,1.0
2025-10-13,409.0,420.0,408.25,420.0,1080834,407.276116414828,418.229752797623,406.529277570546,418.229752797623,1085408.86190768,0.0,1.0
2025-10-14,416.65,421.275,400.7218,403.1,883032,414.893872626499,419.499378832901,399.032807987187,401.400984173147,886769.62248418,0.0,1.0
2025-10-15,423.39,425.68,416.27,421.47,863662,421.605464373775,423.885812311648,414.51547427873,419.693556932415,867317.63480138,0.0,1.0
2025-10-16,422.67,426.09,417.77,424.63,821056,420.888499083265,424.294084213188,416.009151967293,422.840237929654,824531.295760936,0.0,1.0
2025-10-17,411.83,422.69,405.82,418.4,1741815,410.094188320583,420.908414785779,404.109519715074,416.636496596489,1749187.60587078,0.0,1.0
2025-10-20,414.01,417.035,411.635,415.36,799654,412.264999894628,415.277249899897,409.90001022107,413.609309814335,803038.707201964,0.0,1.0
2025-10-21,417.97,421.58,410.905,412.0,1106964,416.208308992434,419.803093296242,409.173087079303,410.263471791954,1111649.46274153,0.0,1.0
2025-10-22,407.98,419.89,407.57,418.4,1023645,406.260415586605,418.120216433795,405.852143685065,416.636496596489,1027977.79718948,0.0,1.0
2025-10-23,417.74,418.58,409.79,410.93,709369,415.979278413521,416.815737919117,408.062786664138,409.197981707446,712371.55655965,0.0,1.0
2025-10-24,421.45,423.52,420.0,421.57,509895,419.6736412299,421.734916440117,418.229752797623,419.793135444985,512053.240037248,0.0,1.0
2025-10-27,421.06,426.39,417.13,425.9,714856,419.285285030874,424.592819750901,415.371849486839,424.104885039304,717881.781464942,0.0,1.0
2025-10-28,414.3,422.655,413.98,421.28,691707,412.553777581084,420.873562306379,412.235126340857,419.50435775853,694634.798353474,0.0,1.0
2025-10-29,441.26,442.8,418.77,419.14,1594898,439.400144570188,440.93365366378,417.004937093001,417.373377589513,1601648.74813232,0.0,1.0
2025-10-30,438.09,449.2112,436.49,437.69,911985,436.243505721692,447.317831261723,434.650249520558,435.845191671408,915845.172271486,0.0,1.0
2025-10-31,437.68,443.79,436.16,437.87,667996,435.835233820151,441.919480938231,434.321640429074,436.024432994036,670823.436456372,0.0,1.0
2025-11-03,437.71,441.64,433.93,437.93,662058,435.865107373923,439.778542917957,432.101039598744,436.084180101579,664860.30259677,0.0,1.0
2025-11-04,428.74,433.12,426.79,431.69,775311,426.932914796316,431.29445364692,424.991133801184,429.870480917157,778592.670229202,0.0,1.0
2025-11-05,439.18,441.9999,427.5,429.12,849264,437.328911508714,440.1369259847,425.698141240438,427.311313144085,852858.692175827,0.0,1.0
2025-11-06,462.8,482.5276,461.0,461.03,1781075,460.849356177952,480.493806823881,459.056942951676,459.086816505448,1788613.78224799,0.0,1.0
2025-11-07,473.34,479.7,459.42,462.8,1373012,471.344931402921,477.678124802428,457.483602453057,460.849356177952,1378823.56800914,0.0,1.0
2025-11-10,484.34,484.4299,475.89,477.36,972070,482.298567785716,482.388088868517,473.884183473478,475.34798760827,976184.494931324,0.0,1.0
2025-11-11,476.01,484.84,472.83,481.88,796499,474.003677688563,482.79646034857,470.83708098881,479.848936376473,799870.352987238,0.0,1.0
2025-11-12,479.49,483.8999,476.76,477.99,736822,477.469009926029,481.860322751891,474.750516532844,475.975332237466,739940.757274978,0.0,1.0
2025-11-13,467.49,480.9,462.4,477.14,904703,465.519588417525,478.873066953278,460.451042127669,475.128914880614,908532.349643395,0.0,1.0
2025-11-14,462.61,466.73,457.66,461.775,1147205,460.660157004067,464.762791721987,455.73102063181,459.828676424101,1152060.79141182,0.0,1.0
2025-11-17,455.98,464.46,452.2001,462.76,608117,454.058101620619,462.502359486628,450.294133423953,460.809524772924,610690.985735752,0.0,1.0
2025-11-18,464.92,468.99,450.1,452.5,1233732,462.960420644454,467.013266106088,448.202885081453,450.592769383153,1238954.03551248,0.0,1.0
2025-11-19,473.26,475.77,464.92,467.2,1242755,471.265268592864,473.764689258393,462.960420644454,465.23081073107,1248015.22729678,0.0,1.0
2025-11-20,465.19,483.57,462.9,479.92,1029447,463.229282628396,481.53181323892,460.948934690523,477.897197530084,1033804.35539988,0.0,1.0
2025-11-21,472.51,476.34,457.0,463.56,1391072,472.51,476.34,457.0,463.56,1391072,2.0,1.0
2025-11-24,485.62,490.34,476.98,476.98,2132387,485.62,490.34,476.98,476.98,2132387,0.0,1.0
2025-11-25,494.94,495.105,482.63,489.45,1072081,494.94,495.105,482.63,489.45,1072081,0.0,1.0
2025-11-26,497.11,499.87,492.22,493.71,595944,497.11,499.87,492.22,493.71,595944,0.0,1.0