date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1984-01-09,41.37,41.5,41.25,41.5,36200,1.52484090878461,1.52963252875421,1.52041787496653,1.52963252875421,982131.310468102,0.0,1.0
1984-01-10,41.88,42.12,41.5,41.88,248600,1.54363880251147,1.55248487014764,1.52963252875421,1.54363880251147,6744691.81719254,0.0,1.0
1984-01-11,42.63,42.63,41.88,41.88,37600,1.5712827638745,1.5712827638745,1.54363880251147,1.54363880251147,1020114.28932598,0.0,1.0
1984-01-12,42.87,43.0,42.38,42.63,30600,1.58012883151067,1.58492045148026,1.56206811008683,1.5712827638745,830199.39503657,0.0,1.0
1984-01-13,42.38,42.87,42.38,42.87,7600,1.56206811008683,1.58012883151067,1.56206811008683,1.58012883151067,206193.313799932,0.0,1.0
1984-01-16,42.0,42.38,42.0,42.38,215400,1.54806183632956,1.56206811008683,1.54806183632956,1.56206811008683,5843952.60427702,0.0,1.0
1984-01-17,41.88,42.12,41.75,42.0,33600,1.54363880251147,1.55248487014764,1.53884718254188,1.54806183632956,911591.492589177,0.0,1.0
1984-01-18,42.12,42.38,41.88,41.88,210400,1.55248487014764,1.56206811008683,1.54363880251147,1.54363880251147,5708299.10835603,0.0,1.0
1984-01-19,42.12,42.38,42.12,42.12,13200,1.55248487014764,1.56206811008683,1.55248487014764,1.55248487014764,358125.229231462,0.0,1.0
1984-01-20,42.0,42.38,42.0,42.12,13600,1.54806183632956,1.56206811008683,1.54806183632956,1.55248487014764,368977.508905142,0.0,1.0
1984-01-23,41.62,42.0,41.62,42.0,10600,1.53405556257229,1.54806183632956,1.53405556257229,1.54806183632956,287585.411352537,0.0,1.0
1984-01-24,41.62,41.75,41.37,41.62,27600,1.53405556257229,1.53884718254188,1.52484090878461,1.53405556257229,748807.297483965,0.0,1.0
1984-01-25,41.37,41.88,41.37,41.62,27800,1.52484090878461,1.54363880251147,1.52484090878461,1.53405556257229,754233.437320807,0.0,1.0
1984-01-26,40.75,41.5,40.5,41.37,76800,1.50198856739118,1.52963252875421,1.4927739136035,1.52484090878461,2083637.69734668,0.0,1.0
1984-01-27,40.88,40.88,40.62,40.75,15000,1.50678018736077,1.50678018736077,1.49719694742159,1.50198856739118,406960.487763024,0.0,1.0
1984-01-30,39.75,41.0,39.75,40.88,29000,1.46512995224047,1.51120322117885,1.46512995224047,1.50678018736077,786790.276341849,0.0,1.0
1984-01-31,39.75,39.87,39.63,39.75,41600,1.46512995224047,1.46955298605856,1.46070691842239,1.46512995224047,1128637.08606279,0.0,1.0
1984-02-01,39.12,39.75,39.12,39.75,37200,1.44190902469553,1.46512995224047,1.44190902469553,1.46512995224047,1009262.0096523,0.0,1.0
1984-02-02,39.0,39.12,38.75,39.12,43200,1.43748599087745,1.44190902469553,1.42827133708977,1.44190902469553,1172046.20475751,0.0,1.0
1984-02-03,38.37,39.0,38.0,39.0,28600,1.4142650633325,1.43748599087745,1.40062737572674,1.43748599087745,775937.996668168,0.0,1.0
1984-02-06,37.62,38.13,37.62,37.88,35000,1.38662110196947,1.40541899569633,1.38662110196947,1.39620434190866,949574.47144706,0.0,1.0
1984-02-07,37.25,37.25,36.87,36.87,153800,1.37298341436371,1.37298341436371,1.35897714060645,1.35897714060645,4172701.53453022,0.0,1.0
1984-02-08,37.25,37.88,37.25,37.25,73600,1.37298341436371,1.39620434190866,1.37298341436371,1.37298341436371,1996819.45995725,0.0,1.0
1984-02-09,37.0,37.12,36.5,36.81,256200,1.36376876057604,1.36819179439412,1.34533945300069,1.35676562369741,6950885.13099245,0.0,1.0
1984-02-10,37.12,37.25,36.87,37.0,84400,1.36819179439412,1.37298341436371,1.35897714060645,1.36376876057604,2289831.01114662,0.0,1.0
1984-02-13,36.25,37.25,36.25,37.12,22000,1.33612479921301,1.37298341436371,1.33612479921301,1.36819179439412,596875.382052436,0.0,1.0
1984-02-14,36.63,36.63,36.25,36.25,67000,1.35013107297028,1.35013107297028,1.33612479921301,1.33612479921301,1817756.84534151,0.0,1.0
1984-02-15,36.87,37.0,36.5,36.63,81200,1.35897714060645,1.36376876057604,1.34533945300069,1.35013107297028,2203012.77375717,0.0,1.0
1984-02-16,36.75,36.75,36.63,36.69,25200,1.35455410678836,1.35455410678836,1.35013107297028,1.35234258987932,683693.619441882,0.0,1.0
1984-02-17,36.5,36.63,36.5,36.56,7000,1.34533945300069,1.35013107297028,1.34533945300069,1.34755096990973,189914.894289411,0.0,1.0
1984-02-21,35.75,36.63,35.75,36.25,31800,1.31769549163766,1.35013107297028,1.31769549163766,1.33612479921301,862756.234057611,0.0,1.0
1984-02-22,35.5,35.88,35.37,35.75,18400,1.30848083784998,1.32248711160725,1.30368921788039,1.31769549163766,499204.864989311,0.0,1.0
1984-02-23,35.5,35.62,35.37,35.5,10000,1.30848083784998,1.31290387166807,1.30368921788039,1.30848083784998,271306.991842017,0.0,1.0
1984-02-24,36.5,36.5,35.75,36.12,25000,1.34533945300069,1.34533945300069,1.31769549163766,1.33133317924342,678267.479605039,0.0,1.0
1984-02-27,36.5,36.63,36.25,36.5,91800,1.34533945300069,1.35013107297028,1.33612479921301,1.34533945300069,2490598.1851097,0.0,1.0
1984-02-28,36.12,36.12,36.12,36.12,728000,1.33133317924342,1.33133317924342,1.33133317924342,1.33133317924342,19751149.0060988,0.0,1.0
1984-02-29,36.87,37.0,36.0,36.5,282000,1.35897714060645,1.36376876057604,1.32691014542533,1.34533945300069,7650857.16994484,0.0,1.0
1984-03-01,36.5,36.75,36.5,36.63,27000,1.34533945300069,1.35455410678836,1.34533945300069,1.35013107297028,732528.877973442,0.0,1.0
1984-03-02,36.5,36.87,36.5,36.63,19400,1.34533945300069,1.35897714060645,1.34533945300069,1.35013107297028,526335.56417351,0.0,1.0
1984-03-05,36.5,36.5,36.25,36.5,10800,1.34533945300069,1.34533945300069,1.33612479921301,1.34533945300069,293011.551189377,0.0,1.0
1984-03-06,36.12,36.38,36.12,36.12,17800,1.33133317924342,1.3409164191826,1.33133317924342,1.33133317924342,482926.445478789,0.0,1.0
1984-03-07,35.5,35.88,35.5,35.88,31600,1.30848083784998,1.32248711160725,1.30848083784998,1.32248711160725,857330.094220774,0.0,1.0
1984-03-08,34.75,35.25,34.75,35.25,187400,1.28083687648696,1.29926618406231,1.28083687648696,1.29926618406231,5084293.02711937,0.0,1.0
1984-03-09,34.0,34.5,34.0,34.5,20800,1.25319291512393,1.27162222269928,1.25319291512393,1.27162222269928,564318.543031393,0.0,1.0
1984-03-12,33.75,33.75,33.0,33.75,58600,1.24397826133625,1.24397826133625,1.21633429997322,1.24397826133625,1589858.97219422,0.0,1.0
1984-03-13,34.25,34.75,33.75,33.75,121800,1.2624075689116,1.28083687648696,1.24397826133625,1.24397826133625,3304519.16063577,0.0,1.0
1984-03-14,34.5,34.5,34.0,34.12,39200,1.27162222269928,1.27162222269928,1.25319291512393,1.25761594894201,1063523.4080207,0.0,1.0
1984-03-15,34.88,34.88,34.25,34.38,95200,1.28562849645655,1.28562849645655,1.2624075689116,1.2671991888812,2582842.56233599,0.0,1.0
1984-03-16,35.25,35.5,35.25,35.5,30600,1.29926618406231,1.30848083784998,1.29926618406231,1.30848083784998,830199.395036568,0.0,1.0
1984-03-19,35.13,35.5,35.13,35.13,63200,1.29484315024422,1.30848083784998,1.29484315024422,1.29484315024422,1714660.18844155,0.0,1.0
1984-03-20,35.0,35.13,35.0,35.13,12000,1.29005153027463,1.29484315024422,1.29005153027463,1.29484315024422,325568.39021042,0.0,1.0
1984-03-21,35.0,35.5,35.0,35.25,10000,1.29005153027463,1.30848083784998,1.29005153027463,1.29926618406231,271306.991842017,0.0,1.0
1984-03-22,35.0,35.0,34.88,35.0,12600,1.29005153027463,1.29005153027463,1.28562849645655,1.29005153027463,341846.809720941,0.0,1.0
1984-03-23,34.5,34.75,34.38,34.75,44800,1.27162222269928,1.28083687648696,1.2671991888812,1.28083687648696,1215455.32345223,0.0,1.0
1984-03-26,34.25,34.5,34.12,34.5,23800,1.2624075689116,1.27162222269928,1.25761594894201,1.27162222269928,645710.640584,0.0,1.0
1984-03-27,33.75,34.25,33.75,34.25,34600,1.24397826133625,1.2624075689116,1.24397826133625,1.2624075689116,938722.191773378,0.0,1.0
1984-03-28,34.38,34.38,33.75,33.87,40600,1.2671991888812,1.2671991888812,1.24397826133625,1.24840129515434,1101506.38687858,0.0,1.0
1984-03-29,34.5,34.62,34.38,34.5,68200,1.27162222269928,1.27604525651736,1.2671991888812,1.27162222269928,1850313.68436255,0.0,1.0
1984-03-30,34.5,34.62,34.38,34.38,20200,1.27162222269928,1.27604525651736,1.2671991888812,1.2671991888812,548040.123520873,0.0,1.0
1984-04-02,34.38,34.88,34.25,34.75,49000,1.2671991888812,1.28562849645655,1.2624075689116,1.28083687648696,1329404.26002587,0.0,1.0
1984-04-03,33.87,34.25,33.75,34.25,33000,1.24840129515434,1.2624075689116,1.24397826133625,1.2624075689116,895313.073078651,0.0,1.0
1984-04-04,33.5,33.87,33.38,33.75,43200,1.23476360754858,1.24840129515434,1.23034057373049,1.24397826133625,1172046.20475751,0.0,1.0
1984-04-05,32.88,33.63,32.88,33.5,94800,1.21191126615514,1.23955522751817,1.21191126615514,1.23476360754858,2571990.28266231,0.0,1.0
1984-04-06,33.0,33.25,32.75,32.75,99600,1.21633429997322,1.2255489537609,1.20711964618555,1.20711964618555,2702217.63874649,0.0,1.0
1984-04-09,33.38,33.38,33.12,33.25,65200,1.23034057373049,1.23034057373049,1.22075733379131,1.2255489537609,1768921.58680995,0.0,1.0
1984-04-10,33.5,34.0,33.38,33.38,44200,1.23476360754858,1.25319291512393,1.23034057373049,1.23034057373049,1199176.90394171,0.0,1.0
1984-04-11,33.63,33.75,33.5,33.5,49000,1.23955522751817,1.24397826133625,1.23476360754858,1.23476360754858,1329404.26002588,0.0,1.0
1984-04-12,34.0,34.0,33.63,33.75,30800,1.25319291512393,1.25319291512393,1.23955522751817,1.24397826133625,835625.534873408,0.0,1.0
1984-04-13,33.63,34.25,33.63,34.12,19400,1.23955522751817,1.2624075689116,1.23955522751817,1.25761594894201,526335.56417351,0.0,1.0
1984-04-16,33.25,33.5,33.12,33.5,17200,1.2255489537609,1.23476360754858,1.22075733379131,1.23476360754858,466648.025968268,0.0,1.0
1984-04-17,33.63,33.87,33.5,33.5,8200,1.23955522751817,1.24840129515434,1.23476360754858,1.23476360754858,222471.733310453,0.0,1.0
1984-04-18,33.75,33.75,33.63,33.63,45200,1.24397826133625,1.24397826133625,1.23955522751817,1.23955522751817,1226307.60312592,0.0,1.0
1984-04-19,33.63,33.75,33.63,33.75,50400,1.23955522751817,1.24397826133625,1.23955522751817,1.24397826133625,1367387.23888376,0.0,1.0
1984-04-23,33.75,33.87,33.75,33.87,13200,1.24397826133625,1.24840129515434,1.24397826133625,1.24840129515434,358125.229231462,0.0,1.0
1984-04-24,33.75,34.0,33.75,33.75,142400,1.24397826133625,1.25319291512393,1.24397826133625,1.24397826133625,3863411.56383032,0.0,1.0
1984-04-25,33.75,33.75,33.38,33.75,77600,1.24397826133625,1.24397826133625,1.23034057373049,1.24397826133625,2105342.25669405,0.0,1.0
1984-04-26,33.87,33.87,33.63,33.63,37600,1.24840129515434,1.24840129515434,1.23955522751817,1.23955522751817,1020114.28932598,0.0,1.0
1984-04-27,33.75,33.87,33.63,33.63,19600,1.24397826133625,1.24840129515434,1.23955522751817,1.23955522751817,531761.704010353,0.0,1.0
1984-04-30,33.63,33.75,33.5,33.5,25200,1.23955522751817,1.24397826133625,1.23476360754858,1.23476360754858,683693.619441879,0.0,1.0
1984-05-01,34.0,34.12,33.87,33.87,22400,1.25319291512393,1.25761594894201,1.24840129515434,1.24840129515434,607727.661726115,0.0,1.0
1984-05-02,34.38,34.5,34.12,34.25,58600,1.2671991888812,1.27162222269928,1.25761594894201,1.2624075689116,1589858.97219421,0.0,1.0
1984-05-03,34.0,34.5,34.0,34.5,209400,1.25319291512393,1.27162222269928,1.25319291512393,1.27162222269928,5681168.40917181,0.0,1.0
1984-05-04,33.87,34.25,33.87,34.12,78600,1.24840129515434,1.2624075689116,1.24840129515434,1.25761594894201,2132472.95587824,0.0,1.0
1984-05-07,33.75,33.87,33.63,33.87,26600,1.24397826133625,1.24840129515434,1.23955522751817,1.24840129515434,721676.598299764,0.0,1.0
1984-05-08,34.0,34.0,33.63,33.63,9000,1.25319291512393,1.25319291512393,1.23955522751817,1.23955522751817,244176.292657814,0.0,1.0
1984-05-09,33.87,34.25,33.87,33.87,23800,1.24840129515434,1.2624075689116,1.24840129515434,1.24840129515434,645710.640583997,0.0,1.0
1984-05-10,33.5,33.63,33.5,33.63,27400,1.23476360754858,1.23955522751817,1.23476360754858,1.23955522751817,743381.157647122,0.0,1.0
1984-05-11,33.12,33.5,33.0,33.38,45800,1.22075733379131,1.23476360754858,1.21633429997322,1.23034057373049,1242586.02263643,0.0,1.0
1984-05-14,32.88,33.12,32.75,33.0,17400,1.21191126615514,1.22075733379131,1.20711964618555,1.21633429997322,472074.165805108,0.0,1.0
1984-05-15,32.0,32.75,31.88,32.75,93000,1.17947568482252,1.20711964618555,1.17505265100444,1.20711964618555,2523155.02413075,0.0,1.0
1984-05-16,32.37,32.37,32.25,32.25,45000,1.19311337242828,1.19311337242828,1.1886903386102,1.1886903386102,1220881.46328907,0.0,1.0
1984-05-17,32.0,32.37,32.0,32.37,82800,1.17947568482252,1.19311337242828,1.17947568482252,1.19311337242828,2246421.89245189,0.0,1.0
1984-05-18,31.62,32.0,31.38,32.0,58000,1.16546941106525,1.17947568482252,1.15662334342908,1.17947568482252,1573580.5526837,0.0,1.0
1984-05-21,31.38,31.62,31.38,31.5,50600,1.15662334342908,1.16546941106525,1.15662334342908,1.16104637724717,1372813.37872061,0.0,1.0
1984-05-22,30.75,31.5,30.5,31.5,289600,1.13340241588414,1.16104637724717,1.12418776209646,1.16104637724717,7857050.48374479,0.0,1.0
1984-05-23,30.25,30.5,30.0,30.5,488200,1.11497310830879,1.12418776209646,1.10575845452111,1.12418776209646,13245207.3417272,0.0,1.0
1984-05-24,30.0,30.12,29.62,30.12,76400,1.10575845452111,1.1101814883392,1.09175218076385,1.1101814883392,2072785.41767301,0.0,1.0
1984-05-25,30.0,30.12,30.0,30.0,142800,1.10575845452111,1.1101814883392,1.10575845452111,1.10575845452111,3874263.843504,0.0,1.0
1984-05-29,30.5,30.63,30.25,30.25,259000,1.12418776209646,1.12897938206606,1.11497310830879,1.11497310830879,7026851.08870825,0.0,1.0
1984-05-30,30.5,30.63,30.25,30.38,45200,1.12418776209646,1.12897938206606,1.11497310830879,1.11976472827838,1226307.60312592,0.0,1.0
1984-05-31,31.0,31.0,30.38,30.5,53400,1.14261706967182,1.14261706967182,1.11976472827838,1.12418776209646,1448779.33643636,0.0,1.0
1984-06-01,31.62,31.75,31.0,31.0,173400,1.16546941106525,1.17026103103484,1.14261706967182,1.14261706967182,4704463.23854057,0.0,1.0
1984-06-04,32.5,32.5,31.75,31.75,18000,1.19790499239787,1.19790499239787,1.17026103103484,1.17026103103484,488352.58531563,0.0,1.0
1984-06-05,31.75,32.25,31.75,32.0,695600,1.17026103103484,1.1886903386102,1.17026103103484,1.17947568482252,18872114.3525307,0.0,1.0
1984-06-06,31.5,31.62,31.38,31.5,14600,1.16104637724717,1.16546941106525,1.15662334342908,1.16104637724717,396108.208089343,0.0,1.0
1984-06-07,31.38,31.62,31.38,31.5,9200,1.15662334342908,1.16546941106525,1.15662334342908,1.16104637724717,249602.432494656,0.0,1.0
1984-06-08,31.25,31.5,31.25,31.5,39400,1.15183172345949,1.16104637724717,1.15183172345949,1.16104637724717,1068949.54785755,0.0,1.0
1984-06-11,30.87,31.38,30.75,31.25,18800,1.13782544970222,1.15662334342908,1.13340241588414,1.15183172345949,510057.144662993,0.0,1.0
1984-06-12,30.87,31.0,30.5,31.0,31200,1.13782544970222,1.14261706967182,1.12418776209646,1.14261706967182,846477.814547094,0.0,1.0
1984-06-13,30.75,30.87,30.63,30.75,25200,1.13340241588414,1.13782544970222,1.12897938206606,1.13340241588414,683693.619441881,0.0,1.0
1984-06-14,30.38,30.75,30.25,30.63,67400,1.11976472827838,1.13340241588414,1.11497310830879,1.12897938206606,1828609.12501519,0.0,1.0
1984-06-15,30.87,30.87,30.5,30.5,17800,1.13782544970222,1.13782544970222,1.12418776209646,1.12418776209646,482926.445478791,0.0,1.0
1984-06-18,31.38,31.38,30.5,30.63,61200,1.15662334342908,1.15662334342908,1.12418776209646,1.12897938206606,1660398.79007314,0.0,1.0
1984-06-19,31.62,31.62,31.12,31.12,19200,1.16546941106525,1.16546941106525,1.1470401034899,1.1470401034899,520909.424336672,0.0,1.0
1984-06-20,31.62,31.75,30.75,31.0,128800,1.16546941106525,1.17026103103484,1.13340241588414,1.14261706967182,3494434.05492518,0.0,1.0
1984-06-21,31.75,31.75,31.5,31.5,14400,1.17026103103484,1.17026103103484,1.16104637724717,1.16104637724717,390682.068252505,0.0,1.0
1984-06-22,31.88,32.0,31.62,31.75,37600,1.17505265100444,1.17947568482252,1.16546941106525,1.17026103103484,1020114.28932598,0.0,1.0
1984-06-25,31.88,32.25,31.88,32.13,34800,1.17505265100444,1.1886903386102,1.17505265100444,1.18426730479211,944148.331610213,0.0,1.0
1984-06-26,31.5,31.75,31.5,31.75,24200,1.16104637724717,1.17026103103484,1.16104637724717,1.17026103103484,656562.920257678,0.0,1.0
1984-06-27,30.87,31.5,30.75,31.5,45800,1.13782544970222,1.16104637724717,1.13340241588414,1.16104637724717,1242586.02263644,0.0,1.0
1984-06-28,31.0,31.0,30.5,30.87,8000,1.14261706967182,1.14261706967182,1.12418776209646,1.13782544970222,217045.593473612,0.0,1.0
1984-06-29,30.63,31.0,30.63,31.0,8000,1.12897938206606,1.14261706967182,1.12897938206606,1.14261706967182,217045.593473612,0.0,1.0
1984-07-02,30.38,30.63,30.38,30.38,4200,1.11976472827838,1.12897938206606,1.11976472827838,1.11976472827838,113948.936573647,0.0,1.0
1984-07-03,30.5,30.63,30.25,30.25,4600,1.12418776209646,1.12897938206606,1.11497310830879,1.11497310830879,124801.216247328,0.0,1.0
1984-07-05,30.25,30.63,30.25,30.5,54200,1.11497310830879,1.12897938206606,1.11497310830879,1.12418776209646,1470483.89578373,0.0,1.0
1984-07-06,30.5,30.5,30.25,30.25,27000,1.12418776209646,1.12418776209646,1.11497310830879,1.11497310830879,732528.877973447,0.0,1.0
1984-07-09,30.38,30.5,30.0,30.5,241800,1.11976472827838,1.12418776209646,1.10575845452111,1.12418776209646,6560203.06273995,0.0,1.0
1984-07-10,30.25,30.5,30.25,30.5,25200,1.11497310830879,1.12418776209646,1.11497310830879,1.12418776209646,683693.61944188,0.0,1.0
1984-07-11,30.12,30.38,30.12,30.25,41400,1.1101814883392,1.11976472827838,1.1101814883392,1.11497310830879,1123210.94622594,0.0,1.0
1984-07-12,30.0,30.12,29.88,30.12,43200,1.10575845452111,1.1101814883392,1.10133542070303,1.1101814883392,1172046.20475751,0.0,1.0
1984-07-13,30.12,30.38,30.12,30.25,31800,1.1101814883392,1.11976472827838,1.1101814883392,1.11497310830879,862756.234057609,0.0,1.0
1984-07-16,29.88,30.25,29.75,30.25,224800,1.10133542070303,1.11497310830879,1.09654380073344,1.11497310830879,6098981.17660852,0.0,1.0
1984-07-17,29.62,29.75,29.5,29.62,97200,1.09175218076385,1.09654380073344,1.08732914694576,1.09175218076385,2637103.96070439,0.0,1.0
1984-07-18,29.37,29.75,29.37,29.62,48000,1.08253752697617,1.09654380073344,1.08253752697617,1.09175218076385,1302273.56084168,0.0,1.0
1984-07-19,28.88,29.25,28.88,29.25,78600,1.06447680555232,1.07811449315808,1.06447680555232,1.07811449315808,2132472.95587826,0.0,1.0
1984-07-20,28.62,29.0,28.62,28.75,23000,1.05489356561314,1.06889983937041,1.05489356561314,1.05968518558273,624006.081236638,0.0,1.0
1984-07-23,28.38,28.38,28.12,28.12,14200,1.04604749797697,1.04604749797697,1.03646425803779,1.03646425803779,385255.928415664,0.0,1.0
1984-07-24,28.12,28.62,28.12,28.5,16000,1.03646425803779,1.05489356561314,1.03646425803779,1.05047053179506,434091.186947226,0.0,1.0
1984-07-25,28.75,28.75,28.12,28.12,29800,1.05968518558273,1.05968518558273,1.03646425803779,1.03646425803779,808494.835689211,0.0,1.0
1984-07-26,29.75,29.75,28.88,28.88,17400,1.09654380073344,1.09654380073344,1.06447680555232,1.06447680555232,472074.165805107,0.0,1.0
1984-07-27,29.62,29.75,29.62,29.75,8800,1.09175218076385,1.09654380073344,1.09175218076385,1.09654380073344,238750.152820973,0.0,1.0
1984-07-30,29.62,29.88,29.62,29.88,16400,1.09175218076385,1.10133542070303,1.09175218076385,1.10133542070303,444943.466620905,0.0,1.0
1984-07-31,29.5,29.5,29.37,29.5,9800,1.08732914694576,1.08732914694576,1.08253752697617,1.08732914694576,265880.852005176,0.0,1.0
1984-08-01,30.5,30.5,29.5,29.5,45200,1.12418776209646,1.12418776209646,1.08732914694576,1.08732914694576,1226307.60312592,0.0,1.0
1984-08-02,32.75,33.0,31.0,31.0,36000,1.20711964618555,1.21633429997322,1.14261706967182,1.14261706967182,976705.170631257,0.0,1.0
1984-08-03,34.5,34.5,33.5,33.5,223000,1.27162222269928,1.27162222269928,1.23476360754858,1.23476360754858,6050145.91807696,0.0,1.0
1984-08-06,35.0,35.75,34.5,34.5,63200,1.29005153027463,1.31769549163766,1.27162222269928,1.27162222269928,1714660.18844154,0.0,1.0
1984-08-07,34.0,34.62,34.0,34.62,32600,1.25319291512393,1.27604525651736,1.25319291512393,1.27604525651736,884460.793404971,0.0,1.0
1984-08-08,33.75,34.38,33.75,33.75,20400,1.24397826133625,1.2671991888812,1.24397826133625,1.24397826133625,553466.263357714,0.0,1.0
1984-08-09,34.5,34.75,33.5,33.5,29200,1.27162222269928,1.28083687648696,1.23476360754858,1.23476360754858,792216.416178687,0.0,1.0
1984-08-10,35.0,36.0,34.75,34.75,45800,1.29005153027463,1.32691014542533,1.28083687648696,1.28083687648696,1242586.02263644,0.0,1.0
1984-08-13,35.37,35.37,34.75,35.0,32200,1.30368921788039,1.30368921788039,1.28083687648696,1.29005153027463,873608.513731293,0.0,1.0
1984-08-14,35.13,35.62,35.0,35.5,31800,1.29484315024422,1.31290387166807,1.29005153027463,1.30848083784998,862756.234057614,0.0,1.0
1984-08-15,34.88,35.0,34.88,34.88,8800,1.28562849645655,1.29005153027463,1.28562849645655,1.28562849645655,238750.152820974,0.0,1.0
1984-08-16,35.25,35.5,34.88,35.0,133200,1.29926618406231,1.30848083784998,1.28562849645655,1.29005153027463,3613809.13133565,0.0,1.0
1984-08-17,35.62,35.62,35.37,35.37,130400,1.31290387166807,1.31290387166807,1.30368921788039,1.30368921788039,3537843.17361989,0.0,1.0
1984-08-20,35.62,35.62,35.5,35.5,16400,1.31290387166807,1.31290387166807,1.30848083784998,1.30848083784998,444943.466620906,0.0,1.0
1984-08-21,36.75,36.75,35.88,36.0,30800,1.35455410678836,1.35455410678836,1.32248711160725,1.32691014542533,835625.534873412,0.0,1.0
1984-08-22,36.25,37.0,36.25,36.63,9800,1.33612479921301,1.36376876057604,1.33612479921301,1.35013107297028,265880.852005176,0.0,1.0
1984-08-23,36.25,36.5,36.0,36.0,12400,1.33612479921301,1.34533945300069,1.32691014542533,1.32691014542533,336420.6698841,0.0,1.0
1984-08-24,36.0,36.25,36.0,36.25,24400,1.32691014542533,1.33612479921301,1.32691014542533,1.33612479921301,661989.060094522,0.0,1.0
1984-08-27,36.12,36.12,35.75,36.0,9000,1.33133317924342,1.33133317924342,1.31769549163766,1.32691014542533,244176.292657815,0.0,1.0
1984-08-28,36.25,36.5,35.88,35.88,30600,1.33612479921301,1.34533945300069,1.32248711160725,1.32248711160725,830199.39503657,0.0,1.0
1984-08-29,36.5,36.63,36.25,36.25,53000,1.34533945300069,1.35013107297028,1.33612479921301,1.33612479921301,1437927.05676268,0.0,1.0
1984-08-30,36.25,36.25,36.25,36.25,2800,1.33612479921301,1.33612479921301,1.33612479921301,1.33612479921301,75965.9577157646,0.0,1.0
1984-08-31,36.5,36.63,36.12,36.12,19600,1.34533945300069,1.35013107297028,1.33133317924342,1.33133317924342,531761.704010351,0.0,1.0
1984-09-04,36.63,37.12,36.63,37.12,133600,1.35013107297028,1.36819179439412,1.35013107297028,1.36819179439412,3624661.41100933,0.0,1.0
1984-09-05,35.88,36.75,35.88,36.75,215600,1.32248711160725,1.35455410678836,1.32248711160725,1.35455410678836,5849378.74411387,0.0,1.0
1984-09-06,36.0,36.25,35.75,35.88,49600,1.32691014542533,1.33612479921301,1.31769549163766,1.32248711160725,1345682.67953641,0.0,1.0
1984-09-07,35.75,36.12,35.75,36.0,299000,1.31769549163766,1.33133317924342,1.31769549163766,1.32691014542533,8112079.05607628,0.0,1.0
1984-09-10,35.62,35.62,35.62,35.62,4200,1.31290387166807,1.31290387166807,1.31290387166807,1.31290387166807,113948.936573647,0.0,1.0
1984-09-11,35.75,35.88,35.62,35.62,8800,1.31769549163766,1.32248711160725,1.31290387166807,1.31290387166807,238750.152820974,0.0,1.0
1984-09-12,35.62,35.75,35.5,35.75,8800,1.31290387166807,1.31769549163766,1.30848083784998,1.31769549163766,238750.152820974,0.0,1.0
1984-09-13,36.0,36.0,35.75,35.75,14000,1.32691014542533,1.32691014542533,1.31769549163766,1.31769549163766,379829.788578824,0.0,1.0
1984-09-14,36.38,36.63,36.0,36.25,55800,1.3409164191826,1.35013107297028,1.32691014542533,1.33612479921301,1513893.01447845,0.0,1.0
1984-09-17,36.5,36.5,36.25,36.5,73800,1.34533945300069,1.34533945300069,1.33612479921301,1.34533945300069,2002245.59979408,0.0,1.0
1984-09-18,36.38,36.38,36.12,36.12,24400,1.3409164191826,1.3409164191826,1.33133317924342,1.33133317924342,661989.060094521,0.0,1.0
1984-09-19,36.25,36.38,36.12,36.12,7800,1.33612479921301,1.3409164191826,1.33133317924342,1.33133317924342,211619.453636773,0.0,1.0
1984-09-20,35.75,36.63,35.75,36.25,285600,1.31769549163766,1.35013107297028,1.31769549163766,1.33612479921301,7748527.68700798,0.0,1.0
1984-09-21,35.0,35.5,34.75,35.5,121800,1.29005153027463,1.30848083784998,1.28083687648696,1.30848083784998,3304519.16063576,0.0,1.0
1984-09-24,34.75,35.0,34.75,35.0,40400,1.28083687648696,1.29005153027463,1.28083687648696,1.29005153027463,1096080.24704174,0.0,1.0
1984-09-25,35.0,35.0,34.75,34.75,53600,1.29005153027463,1.29005153027463,1.28083687648696,1.28083687648696,1454205.47627321,0.0,1.0
1984-09-26,35.37,35.5,35.0,35.0,51000,1.30368921788039,1.30848083784998,1.29005153027463,1.29005153027463,1383665.65839428,0.0,1.0
1984-09-27,35.5,35.62,35.37,35.5,9000,1.30848083784998,1.31290387166807,1.30368921788039,1.30848083784998,244176.292657815,0.0,1.0
1984-09-28,35.0,35.62,35.0,35.37,36600,1.29005153027463,1.31290387166807,1.29005153027463,1.30368921788039,992983.59014178,0.0,1.0
1984-10-01,34.75,35.13,34.75,35.13,18000,1.28083687648696,1.29484315024422,1.28083687648696,1.29484315024422,488352.585315628,0.0,1.0
1984-10-02,34.88,35.0,34.5,34.88,23200,1.28562849645655,1.29005153027463,1.27162222269928,1.28562849645655,629432.221073476,0.0,1.0
1984-10-03,34.88,35.0,34.75,34.75,7200,1.28562849645655,1.29005153027463,1.28083687648696,1.28083687648696,195341.034126251,0.0,1.0
1984-10-04,34.25,34.88,34.25,34.75,36400,1.2624075689116,1.28562849645655,1.2624075689116,1.28083687648696,987557.450304942,0.0,1.0
1984-10-05,34.75,34.75,34.25,34.25,43600,1.28083687648696,1.28083687648696,1.2624075689116,1.2624075689116,1182898.48443119,0.0,1.0
1984-10-08,34.75,34.75,34.38,34.5,30800,1.28083687648696,1.28083687648696,1.2671991888812,1.27162222269928,835625.534873407,0.0,1.0
1984-10-09,34.62,34.75,34.62,34.62,5400,1.27604525651736,1.28083687648696,1.27604525651736,1.27604525651736,146505.775594689,0.0,1.0
1984-10-10,34.75,34.75,34.5,34.5,22200,1.28083687648696,1.28083687648696,1.27162222269928,1.27162222269928,602301.521889274,0.0,1.0
1984-10-11,35.13,35.25,34.88,34.88,13800,1.29484315024422,1.29926618406231,1.28562849645655,1.28562849645655,374403.648741983,0.0,1.0
1984-10-12,35.5,35.75,35.13,35.13,13400,1.30848083784998,1.31769549163766,1.29484315024422,1.29484315024422,363551.369068303,0.0,1.0
1984-10-15,35.75,36.0,35.62,35.62,5400,1.31769549163766,1.32691014542533,1.31290387166807,1.31290387166807,146505.775594689,0.0,1.0
1984-10-16,36.0,36.25,35.62,35.62,42400,1.32691014542533,1.33612479921301,1.31290387166807,1.31290387166807,1150341.64541015,0.0,1.0
1984-10-17,35.88,36.12,35.88,36.0,69800,1.32248711160725,1.33133317924342,1.32248711160725,1.32691014542533,1893722.80305727,0.0,1.0
1984-10-18,36.0,36.0,35.5,35.75,65600,1.32691014542533,1.32691014542533,1.30848083784998,1.31769549163766,1779773.86648363,0.0,1.0
1984-10-19,36.12,36.63,36.12,36.12,47600,1.33133317924342,1.35013107297028,1.33133317924342,1.33133317924342,1291421.281168,0.0,1.0
1984-10-22,36.0,36.25,35.88,36.12,8200,1.32691014542533,1.33612479921301,1.32248711160725,1.33133317924342,222471.733310454,0.0,1.0
1984-10-23,36.0,36.25,36.0,36.25,11600,1.32691014542533,1.33612479921301,1.32691014542533,1.33612479921301,314716.11053674,0.0,1.0
1984-10-24,35.62,36.0,35.62,35.88,7400,1.31290387166807,1.32691014542533,1.31290387166807,1.32248711160725,200767.173963092,0.0,1.0
1984-10-25,35.5,36.0,35.5,35.62,22000,1.30848083784998,1.32691014542533,1.30848083784998,1.31290387166807,596875.382052437,0.0,1.0
1984-10-26,34.88,35.25,34.88,35.25,8400,1.28562849645655,1.29926618406231,1.28562849645655,1.29926618406231,227897.873147293,0.0,1.0
1984-10-29,34.88,34.88,34.62,34.75,9400,1.28562849645655,1.28562849645655,1.27604525651736,1.28083687648696,255028.572331495,0.0,1.0
1984-10-30,35.13,35.13,34.75,34.75,19200,1.29484315024422,1.29484315024422,1.28083687648696,1.28083687648696,520909.424336672,0.0,1.0
1984-10-31,35.13,35.25,35.0,35.0,22800,1.29484315024422,1.29926618406231,1.29005153027463,1.29005153027463,618579.941399798,0.0,1.0
1984-11-01,35.62,35.75,35.13,35.13,35200,1.31290387166807,1.31769549163766,1.29484315024422,1.29484315024422,955000.611283895,0.0,1.0
1984-11-02,35.75,36.0,35.62,35.62,16400,1.31769549163766,1.32691014542533,1.31290387166807,1.31290387166807,444943.466620906,0.0,1.0
1984-11-05,36.25,36.25,35.75,35.75,11200,1.33612479921301,1.33612479921301,1.31769549163766,1.31769549163766,303863.830863058,0.0,1.0
1984-11-06,36.87,37.25,36.5,36.5,40000,1.35897714060645,1.37298341436371,1.34533945300069,1.34533945300069,1085227.96736806,0.0,1.0
1984-11-07,37.5,37.75,37.25,37.25,32200,1.38219806815139,1.39141272193907,1.37298341436371,1.37298341436371,873608.513731293,0.0,1.0
1984-11-08,37.38,37.62,37.38,37.38,10200,1.37777503433331,1.38662110196947,1.37777503433331,1.37777503433331,276733.131678856,0.0,1.0
1984-11-09,37.38,37.88,37.38,37.38,12400,1.37777503433331,1.39620434190866,1.37777503433331,1.37777503433331,336420.669884099,0.0,1.0
1984-11-12,37.88,38.0,37.62,37.62,25400,1.39620434190866,1.40062737572674,1.38662110196947,1.38662110196947,689119.75927872,0.0,1.0
1984-11-13,37.75,38.0,37.75,37.88,7800,1.39141272193907,1.40062737572674,1.39141272193907,1.39620434190866,211619.453636772,0.0,1.0
1984-11-14,37.75,38.0,37.62,37.75,27600,1.39141272193907,1.40062737572674,1.38662110196947,1.39141272193907,748807.297483963,0.0,1.0
1984-11-15,37.88,37.88,37.62,37.62,10400,1.39620434190866,1.39620434190866,1.38662110196947,1.38662110196947,282159.271515697,0.0,1.0
1984-11-16,37.5,37.62,37.5,37.62,25400,1.38219806815139,1.38662110196947,1.38219806815139,1.38662110196947,689119.759278722,0.0,1.0
1984-11-19,37.0,37.25,37.0,37.25,14200,1.36376876057604,1.37298341436371,1.36376876057604,1.37298341436371,385255.928415663,0.0,1.0
1984-11-20,37.0,37.0,36.75,36.75,15000,1.36376876057604,1.36376876057604,1.35455410678836,1.35455410678836,406960.487763024,0.0,1.0
1984-11-21,37.38,37.38,36.87,36.87,19400,1.37777503433331,1.37777503433331,1.35897714060645,1.35897714060645,526335.56417351,0.0,1.0
1984-11-23,37.75,37.75,37.38,37.38,10200,1.39141272193907,1.39141272193907,1.37777503433331,1.37777503433331,276733.131678856,0.0,1.0
1984-11-26,37.5,37.75,37.5,37.75,6600,1.38219806815139,1.39141272193907,1.38219806815139,1.39141272193907,179062.614615731,0.0,1.0
1984-11-27,37.38,37.5,37.38,37.38,13400,1.37777503433331,1.38219806815139,1.37777503433331,1.37777503433331,363551.369068301,0.0,1.0
1984-11-28,37.0,37.62,37.0,37.5,45400,1.36376876057604,1.38662110196947,1.36376876057604,1.38219806815139,1231733.74296275,0.0,1.0
1984-11-29,36.63,36.75,36.5,36.63,21400,1.35013107297028,1.35455410678836,1.34533945300069,1.35013107297028,580596.962541914,0.0,1.0
1984-11-30,36.5,36.75,36.5,36.63,10200,1.34533945300069,1.35455410678836,1.34533945300069,1.35013107297028,276733.131678856,0.0,1.0
1984-12-03,36.63,36.63,36.38,36.5,11200,1.35013107297028,1.35013107297028,1.3409164191826,1.34533945300069,303863.830863058,0.0,1.0
1984-12-04,36.75,36.87,36.63,36.63,22200,1.35455410678836,1.35897714060645,1.35013107297028,1.35013107297028,602301.521889277,0.0,1.0
1984-12-05,36.5,36.87,36.5,36.75,12600,1.34533945300069,1.35897714060645,1.34533945300069,1.35455410678836,341846.80972094,0.0,1.0
1984-12-06,36.38,36.63,36.25,36.38,30600,1.3409164191826,1.35013107297028,1.33612479921301,1.3409164191826,830199.395036571,0.0,1.0
1984-12-07,36.25,36.38,36.12,36.25,18200,1.33612479921301,1.3409164191826,1.33133317924342,1.33612479921301,493778.72515247,0.0,1.0
1984-12-10,36.12,36.5,36.0,36.25,51000,1.33133317924342,1.34533945300069,1.32691014542533,1.33612479921301,1383665.65839428,0.0,1.0
1984-12-11,36.63,36.75,36.38,36.38,20400,1.35013107297028,1.35455410678836,1.3409164191826,1.3409164191826,553466.263357713,0.0,1.0
1984-12-12,36.75,36.87,36.63,36.75,33800,1.35455410678836,1.35897714060645,1.35013107297028,1.35455410678836,917017.632426017,0.0,1.0
1984-12-13,36.75,37.0,36.75,36.75,56800,1.35455410678836,1.36376876057604,1.35455410678836,1.35455410678836,1541023.71366266,0.0,1.0
1984-12-14,36.87,36.87,36.5,36.5,19600,1.35897714060645,1.35897714060645,1.34533945300069,1.34533945300069,531761.704010351,0.0,1.0
1984-12-17,36.63,36.87,36.63,36.75,27800,1.35013107297028,1.35897714060645,1.35013107297028,1.35455410678836,754233.437320804,0.0,1.0
1984-12-18,37.38,37.38,36.87,36.87,123600,1.37777503433331,1.37777503433331,1.35897714060645,1.35897714060645,3353354.41916731,0.0,1.0
1984-12-19,37.88,37.88,37.38,37.38,45600,1.39620434190866,1.39620434190866,1.37777503433331,1.37777503433331,1237159.88279959,0.0,1.0
1984-12-20,38.0,38.0,37.38,37.38,24800,1.40062737572674,1.40062737572674,1.37777503433331,1.37777503433331,672841.339768202,0.0,1.0
1984-12-21,37.75,37.88,37.75,37.75,16200,1.39141272193907,1.39620434190866,1.39141272193907,1.39141272193907,439517.326784065,0.0,1.0
1984-12-24,37.75,37.75,37.62,37.62,2000,1.39141272193907,1.39141272193907,1.38662110196947,1.38662110196947,54261.3983684031,0.0,1.0
1984-12-26,37.75,37.75,37.62,37.62,11800,1.39141272193907,1.39141272193907,1.38662110196947,1.38662110196947,320142.250373578,0.0,1.0
1984-12-27,37.75,37.88,37.62,37.62,13200,1.39141272193907,1.39620434190866,1.38662110196947,1.38662110196947,358125.229231461,0.0,1.0
1984-12-28,37.88,37.88,37.75,37.75,3000,1.39620434190866,1.39620434190866,1.39141272193907,1.39141272193907,81392.0975526048,0.0,1.0
1984-12-31,38.0,38.0,37.75,37.75,4000,1.40062737572674,1.40062737572674,1.39141272193907,1.39141272193907,108522.796736807,0.0,1.0
1985-01-02,37.75,38.0,37.75,37.75,15400,1.39141272193907,1.40062737572674,1.39141272193907,1.39141272193907,417812.767436704,0.0,1.0
1985-01-03,37.5,37.62,37.5,37.62,8400,1.38219806815139,1.38662110196947,1.38219806815139,1.38662110196947,227897.873147294,0.0,1.0
1985-01-04,37.25,37.5,37.12,37.25,17600,1.37298341436371,1.38219806815139,1.36819179439412,1.37298341436371,477500.30564195,0.0,1.0
1985-01-07,37.0,37.0,36.75,37.0,8200,1.36376876057604,1.36376876057604,1.35455410678836,1.36376876057604,222471.733310453,0.0,1.0
1985-01-08,37.0,37.0,36.75,36.87,15000,1.36376876057604,1.36376876057604,1.35455410678836,1.35897714060645,406960.487763024,0.0,1.0
1985-01-09,36.87,37.12,36.87,36.87,32000,1.35897714060645,1.36819179439412,1.35897714060645,1.35897714060645,868182.37389445,0.0,1.0
1985-01-10,37.12,37.25,36.87,36.87,22400,1.36819179439412,1.37298341436371,1.35897714060645,1.35897714060645,607727.661726118,0.0,1.0
1985-01-11,36.87,37.0,36.87,37.0,22400,1.35897714060645,1.36376876057604,1.35897714060645,1.36376876057604,607727.661726115,0.0,1.0
1985-01-14,37.0,37.0,36.75,36.75,10600,1.36376876057604,1.36376876057604,1.35455410678836,1.35455410678836,287585.411352537,0.0,1.0
1985-01-15,37.5,37.62,37.0,37.0,37000,1.38219806815139,1.38662110196947,1.36376876057604,1.36376876057604,1003835.86981546,0.0,1.0
1985-01-16,37.75,37.75,37.38,37.38,55600,1.39141272193907,1.39141272193907,1.37777503433331,1.37777503433331,1508466.87464161,0.0,1.0
1985-01-17,38.25,38.25,37.75,37.75,105600,1.40984202951442,1.40984202951442,1.39141272193907,1.39141272193907,2865001.83385169,0.0,1.0
1985-01-18,38.37,38.62,38.25,38.25,28400,1.4142650633325,1.42347971712018,1.40984202951442,1.40984202951442,770511.856831328,0.0,1.0
1985-01-21,40.38,40.38,38.5,38.5,64400,1.48835087978542,1.48835087978542,1.41905668330209,1.41905668330209,1747217.02746258,0.0,1.0
1985-01-22,41.0,41.5,40.75,40.75,69200,1.51120322117885,1.52963252875421,1.50198856739118,1.50198856739118,1877444.38354676,0.0,1.0
1985-01-23,41.62,41.75,40.75,40.75,115400,1.53405556257229,1.53884718254188,1.50198856739118,1.50198856739118,3130882.68585687,0.0,1.0
1985-01-24,41.13,41.75,41.13,41.5,26600,1.51599484114845,1.53884718254188,1.51599484114845,1.52963252875421,721676.598299761,0.0,1.0
1985-01-25,41.0,41.13,41.0,41.0,8000,1.51120322117885,1.51599484114845,1.51120322117885,1.51120322117885,217045.593473614,0.0,1.0
1985-01-28,41.13,41.25,41.0,41.13,18000,1.51599484114845,1.52041787496653,1.51120322117885,1.51599484114845,488352.585315628,0.0,1.0
1985-01-29,41.25,41.37,41.13,41.13,14400,1.52041787496653,1.52484090878461,1.51599484114845,1.51599484114845,390682.068252503,0.0,1.0
1985-01-30,43.0,43.0,41.5,41.5,153400,1.58492045148026,1.58492045148026,1.52963252875421,1.52963252875421,4161849.25485653,0.0,1.0
1985-01-31,43.0,43.25,42.5,43.0,145800,1.58492045148026,1.59413510526794,1.56649114390491,1.58492045148026,3955655.9410566,0.0,1.0
1985-02-01,42.75,42.75,42.38,42.75,332800,1.57570579769259,1.57570579769259,1.56206811008683,1.57570579769259,9029096.68850228,0.0,1.0
1985-02-04,43.12,43.25,42.38,42.38,47000,1.58934348529835,1.59413510526794,1.56206811008683,1.56206811008683,1275142.86165747,0.0,1.0
1985-02-05,44.13,44.25,43.38,43.38,427800,1.62657068660056,1.63099372041864,1.59892672523753,1.59892672523753,11606513.1110014,0.0,1.0
1985-02-06,44.25,44.25,43.88,44.13,128000,1.63099372041864,1.63099372041864,1.61735603281288,1.62657068660056,3472729.49557781,0.0,1.0
1985-02-07,44.25,44.37,44.0,44.0,44000,1.63099372041864,1.63541675423673,1.62177906663097,1.62177906663097,1193750.76410487,0.0,1.0
1985-02-08,44.0,44.13,43.75,44.0,96800,1.62177906663097,1.62657068660056,1.61256441284329,1.62177906663097,2626251.68103071,0.0,1.0
1985-02-11,44.0,44.25,44.0,44.0,80800,1.62177906663097,1.63099372041864,1.62177906663097,1.62177906663097,2192160.49408349,0.0,1.0
1985-02-12,44.13,44.13,44.0,44.0,19400,1.62657068660056,1.62657068660056,1.62177906663097,1.62177906663097,526335.564173511,0.0,1.0
1985-02-13,44.25,44.25,44.0,44.0,128600,1.63099372041864,1.63099372041864,1.62177906663097,1.62177906663097,3489007.91508833,0.0,1.0
1985-02-14,44.13,44.37,44.13,44.25,11400,1.62657068660056,1.63541675423673,1.62657068660056,1.63099372041864,309289.970699898,0.0,1.0
1985-02-15,44.25,44.37,44.13,44.13,9200,1.63099372041864,1.63541675423673,1.62657068660056,1.62657068660056,249602.432494655,0.0,1.0
1985-02-19,44.13,44.13,43.75,43.88,125600,1.62657068660056,1.62657068660056,1.61256441284329,1.61735603281288,3407615.81753572,0.0,1.0
1985-02-20,43.88,44.25,43.75,44.13,72200,1.61735603281288,1.63099372041864,1.61256441284329,1.62657068660056,1958836.48109936,0.0,1.0
1985-02-21,43.38,43.88,43.12,43.88,180800,1.59892672523753,1.61735603281288,1.58934348529835,1.61735603281288,4905230.41250365,0.0,1.0
1985-02-22,43.0,43.38,42.75,43.38,70000,1.58492045148026,1.59892672523753,1.57570579769259,1.59892672523753,1899148.94289412,0.0,1.0
1985-02-25,42.38,42.38,41.88,42.25,63800,1.56206811008683,1.56206811008683,1.54363880251147,1.55727649011723,1730938.60795206,0.0,1.0
1985-02-26,43.12,43.38,42.25,42.25,27000,1.58934348529835,1.59892672523753,1.55727649011723,1.55727649011723,732528.877973442,0.0,1.0
1985-02-27,43.62,43.75,43.25,43.25,25400,1.6077727928737,1.61256441284329,1.59413510526794,1.59413510526794,689119.75927872,0.0,1.0
1985-02-28,43.62,43.75,43.38,43.5,25600,1.6077727928737,1.61256441284329,1.59892672523753,1.60334975905561,694545.899115561,0.0,1.0
1985-03-01,44.37,44.62,43.38,43.38,19400,1.63541675423673,1.6446314080244,1.59892672523753,1.59892672523753,526335.56417351,0.0,1.0
1985-03-04,44.88,45.0,44.0,44.13,79200,1.65421464796358,1.65863768178167,1.62177906663097,1.62657068660056,2148751.37538877,0.0,1.0
1985-03-05,45.38,45.38,45.12,45.38,33000,1.67264395553894,1.67264395553894,1.66306071559975,1.67264395553894,895313.073078652,0.0,1.0
1985-03-06,44.88,45.25,44.88,45.25,21800,1.65421464796358,1.66785233556934,1.65421464796358,1.66785233556934,591449.242215597,0.0,1.0
1985-03-07,43.88,44.37,43.88,44.37,42400,1.61735603281288,1.63541675423673,1.61735603281288,1.63541675423673,1150341.64541015,0.0,1.0
1985-03-08,43.5,43.75,43.38,43.5,53200,1.60334975905561,1.61256441284329,1.59892672523753,1.60334975905561,1443353.19659953,0.0,1.0
1985-03-11,43.62,43.88,43.38,43.62,17400,1.6077727928737,1.61735603281288,1.59892672523753,1.6077727928737,472074.165805108,0.0,1.0
1985-03-12,43.75,43.88,43.25,43.38,20000,1.61256441284329,1.61735603281288,1.59413510526794,1.59892672523753,542613.983684032,0.0,1.0
1985-03-13,43.25,43.62,43.12,43.62,16400,1.59413510526794,1.6077727928737,1.58934348529835,1.6077727928737,444943.466620906,0.0,1.0
1985-03-14,42.87,43.12,42.87,43.12,12600,1.58012883151067,1.58934348529835,1.58012883151067,1.58934348529835,341846.80972094,0.0,1.0
1985-03-15,42.38,42.63,42.38,42.5,52400,1.56206811008683,1.5712827638745,1.56206811008683,1.56649114390491,1421648.63725216,0.0,1.0
1985-03-18,42.5,42.75,42.12,42.12,37400,1.56649114390491,1.57570579769259,1.55248487014764,1.55248487014764,1014688.14948914,0.0,1.0
1985-03-19,43.62,43.62,42.25,42.38,18600,1.6077727928737,1.6077727928737,1.55727649011723,1.56206811008683,504631.004826149,0.0,1.0
1985-03-20,43.12,43.75,43.12,43.75,44600,1.58934348529835,1.61256441284329,1.58934348529835,1.61256441284329,1210029.18361539,0.0,1.0
1985-03-21,43.12,43.38,43.0,43.12,89400,1.58934348529835,1.59892672523753,1.58492045148026,1.58934348529835,2425484.50706762,0.0,1.0
1985-03-22,42.0,43.0,42.0,43.0,118800,1.54806183632956,1.58492045148026,1.54806183632956,1.58492045148026,3223127.06308315,0.0,1.0
1985-03-25,41.88,42.12,41.88,42.0,61400,1.54363880251147,1.55248487014764,1.54363880251147,1.54806183632956,1665824.92990998,0.0,1.0
1985-03-26,42.0,42.12,41.75,41.75,272600,1.54806183632956,1.55248487014764,1.53884718254188,1.53884718254188,7395828.59761335,0.0,1.0
1985-03-27,42.87,43.0,42.12,42.12,34800,1.58012883151067,1.58492045148026,1.55248487014764,1.55248487014764,944148.331610216,0.0,1.0
1985-03-28,42.75,43.12,42.63,42.87,8800,1.57570579769259,1.58934348529835,1.5712827638745,1.58012883151067,238750.152820974,0.0,1.0
1985-03-29,43.25,43.25,42.75,42.75,19400,1.59413510526794,1.59413510526794,1.57570579769259,1.57570579769259,526335.564173511,0.0,1.0
1985-04-01,43.0,43.25,42.87,43.25,22400,1.58492045148026,1.59413510526794,1.58012883151067,1.59413510526794,607727.661726117,0.0,1.0
1985-04-02,42.75,42.75,42.5,42.63,73000,1.57570579769259,1.57570579769259,1.56649114390491,1.5712827638745,1980541.04044671,0.0,1.0
1985-04-03,42.5,42.63,42.5,42.5,87800,1.56649114390491,1.5712827638745,1.56649114390491,1.56649114390491,2382075.3883729,0.0,1.0
1985-04-04,42.5,42.5,42.25,42.38,54800,1.56649114390491,1.56649114390491,1.55727649011723,1.56206811008683,1486762.31529425,0.0,1.0
1985-04-08,42.75,42.75,42.38,42.38,17400,1.57570579769259,1.57570579769259,1.56206811008683,1.56206811008683,472074.165805107,0.0,1.0
1985-04-09,42.87,43.12,42.5,42.5,25400,1.58012883151067,1.58934348529835,1.56649114390491,1.56649114390491,689119.759278721,0.0,1.0
1985-04-10,43.12,43.25,42.87,42.87,15200,1.58934348529835,1.59413510526794,1.58012883151067,1.58012883151067,412386.627599864,0.0,1.0
1985-04-11,43.62,43.62,43.38,43.38,22800,1.6077727928737,1.6077727928737,1.59892672523753,1.59892672523753,618579.941399796,0.0,1.0
1985-04-12,43.88,44.13,43.5,43.5,48400,1.61735603281288,1.62657068660056,1.60334975905561,1.60334975905561,1313125.84051536,0.0,1.0
1985-04-15,43.88,44.25,43.88,44.13,16000,1.61735603281288,1.63099372041864,1.61735603281288,1.62657068660056,434091.186947226,0.0,1.0
1985-04-16,43.88,44.0,43.62,44.0,6800,1.61735603281288,1.62177906663097,1.6077727928737,1.62177906663097,184488.754452571,0.0,1.0
1985-04-17,44.0,44.13,43.75,43.75,5000,1.62177906663097,1.62657068660056,1.61256441284329,1.61256441284329,135653.495921008,0.0,1.0
1985-04-18,44.25,44.25,44.25,44.25,11800,1.63099372041864,1.63099372041864,1.63099372041864,1.63099372041864,320142.250373579,0.0,1.0
1985-04-19,44.25,44.37,44.25,44.25,5800,1.63099372041864,1.63541675423673,1.63099372041864,1.63099372041864,157358.05526837,0.0,1.0
1985-04-22,43.75,44.13,43.75,43.88,36000,1.61256441284329,1.62657068660056,1.61256441284329,1.61735603281288,976705.170631258,0.0,1.0
1985-04-23,43.62,43.75,43.38,43.5,61000,1.6077727928737,1.61256441284329,1.59892672523753,1.60334975905561,1654972.6502363,0.0,1.0
1985-04-24,43.5,43.62,43.5,43.5,97000,1.60334975905561,1.6077727928737,1.60334975905561,1.60334975905561,2631677.82086756,0.0,1.0
1985-04-25,43.88,43.88,43.25,43.25,159800,1.61735603281288,1.61735603281288,1.59413510526794,1.59413510526794,4335485.72963542,0.0,1.0
1985-04-26,43.75,43.88,43.5,43.75,34000,1.61256441284329,1.61735603281288,1.60334975905561,1.61256441284329,922443.772262855,0.0,1.0
1985-04-29,43.5,43.75,43.5,43.5,20000,1.60334975905561,1.61256441284329,1.60334975905561,1.60334975905561,542613.983684034,0.0,1.0
1985-04-30,43.5,43.62,43.25,43.38,20400,1.60334975905561,1.6077727928737,1.59413510526794,1.59892672523753,553466.263357714,0.0,1.0
1985-05-01,43.12,43.75,43.12,43.75,17400,1.58934348529835,1.61256441284329,1.58934348529835,1.61256441284329,472074.165805107,0.0,1.0
1985-05-02,42.0,43.0,41.75,43.0,347200,1.54806183632956,1.58492045148026,1.53884718254188,1.58492045148026,9419778.75675479,0.0,1.0
1985-05-03,40.62,41.37,40.38,41.37,286400,1.49719694742159,1.52484090878461,1.48835087978542,1.52484090878461,7770232.24635533,0.0,1.0
1985-05-06,40.75,41.37,40.5,40.5,92600,1.50198856739118,1.52484090878461,1.4927739136035,1.4927739136035,2512302.74445707,0.0,1.0
1985-05-07,41.13,41.25,41.0,41.0,39400,1.51599484114845,1.52041787496653,1.51120322117885,1.51120322117885,1068949.54785754,0.0,1.0
1985-05-08,40.88,41.0,40.88,41.0,12000,1.50678018736077,1.51120322117885,1.50678018736077,1.51120322117885,325568.390210419,0.0,1.0
1985-05-09,41.5,41.5,40.88,40.88,63600,1.52963252875421,1.52963252875421,1.50678018736077,1.50678018736077,1725512.46811522,0.0,1.0
1985-05-10,41.62,42.0,41.5,41.5,58400,1.53405556257229,1.54806183632956,1.52963252875421,1.52963252875421,1584432.83235738,0.0,1.0
1985-05-13,42.63,42.63,42.0,42.0,69600,1.5712827638745,1.5712827638745,1.54806183632956,1.54806183632956,1888296.66322043,0.0,1.0
1985-05-14,43.12,43.5,42.87,42.87,152400,1.58934348529835,1.60334975905561,1.58012883151067,1.58012883151067,4134718.55567232,0.0,1.0
1985-05-15,43.38,43.38,43.0,43.12,169600,1.59892672523753,1.59892672523753,1.58492045148026,1.58934348529835,4601366.58164059,0.0,1.0
1985-05-16,43.25,43.38,43.0,43.12,10800,1.59413510526794,1.59892672523753,1.58492045148026,1.58934348529835,293011.551189377,0.0,1.0
1985-05-17,43.5,43.5,43.25,43.5,64800,1.60334975905561,1.60334975905561,1.59413510526794,1.60334975905561,1758069.30713627,0.0,1.0
1985-05-20,43.5,43.62,43.5,43.62,31000,1.60334975905561,1.6077727928737,1.60334975905561,1.6077727928737,841051.674710252,0.0,1.0
1985-05-21,44.25,44.37,43.75,43.75,110400,1.63099372041864,1.63541675423673,1.61256441284329,1.61256441284329,2995229.18993586,0.0,1.0
1985-05-22,43.38,44.25,43.38,44.25,27600,1.59892672523753,1.63099372041864,1.59892672523753,1.63099372041864,748807.297483964,0.0,1.0
1985-05-23,43.25,43.25,43.0,43.12,41000,1.59413510526794,1.59413510526794,1.58492045148026,1.58934348529835,1112358.66655226,0.0,1.0
1985-05-24,43.88,43.88,43.12,43.12,22200,1.61735603281288,1.61735603281288,1.58934348529835,1.58934348529835,602301.521889276,0.0,1.0
1985-05-28,44.62,44.75,43.5,43.5,276800,1.6446314080244,1.64942302799399,1.60334975905561,1.60334975905561,7509777.53418702,0.0,1.0
1985-05-29,44.88,44.88,44.37,44.5,73400,1.65421464796358,1.65421464796358,1.63541675423673,1.64020837420632,1991393.3201204,0.0,1.0
1985-05-30,45.38,45.38,44.88,45.12,146400,1.67264395553894,1.67264395553894,1.65421464796358,1.66306071559975,3971934.36056711,0.0,1.0
1985-05-31,45.63,45.63,45.25,45.5,18400,1.68185860932661,1.68185860932661,1.66785233556934,1.67706698935702,499204.864989311,0.0,1.0
1985-06-03,46.0,46.12,45.87,45.87,89400,1.69549629693237,1.69991933075046,1.69070467696278,1.69070467696278,2425484.50706763,0.0,1.0
1985-06-04,46.5,46.5,46.12,46.12,14200,1.71392560450772,1.71392560450772,1.69991933075046,1.69991933075046,385255.928415664,0.0,1.0
1985-06-05,47.0,47.13,46.75,46.75,65600,1.73235491208308,1.73714653205267,1.7231402582954,1.7231402582954,1779773.86648362,0.0,1.0
1985-06-06,47.0,47.25,46.75,47.0,63400,1.73235491208308,1.74156956587075,1.7231402582954,1.73235491208308,1720086.32827838,0.0,1.0
1985-06-07,46.62,47.0,46.62,46.75,13600,1.71834863832581,1.73235491208308,1.71834863832581,1.7231402582954,368977.508905142,0.0,1.0
1985-06-10,15.38,15.5,15.25,15.5,17267,1.70065650305347,1.71392560450772,1.6862816431447,1.71392560450772,156155.26093787,0.0,3.0
1985-06-11,15.38,15.62,15.38,15.5,17800,1.70065650305347,1.72719470596198,1.70065650305347,1.71392560450772,160975.481826263,0.0,1.0
1985-06-12,15.38,15.62,15.38,15.5,19000,1.70065650305347,1.72719470596198,1.70065650305347,1.71392560450772,171827.761499944,0.0,1.0
1985-06-13,15.25,15.5,15.25,15.25,30000,1.6862816431447,1.71392560450772,1.6862816431447,1.6862816431447,271306.991842016,0.0,1.0
1985-06-14,15.5,15.62,15.38,15.38,33600,1.71392560450772,1.72719470596198,1.70065650305347,1.70065650305347,303863.830863059,0.0,1.0
1985-06-17,15.5,15.5,15.38,15.38,20600,1.71392560450772,1.71392560450772,1.70065650305347,1.70065650305347,186297.467731518,0.0,1.0
1985-06-18,15.75,15.75,15.62,15.62,123800,1.74156956587075,1.74156956587075,1.72719470596198,1.72719470596198,1119593.51966806,0.0,1.0
1985-06-19,15.5,15.62,15.5,15.5,132800,1.71392560450772,1.72719470596198,1.71392560450772,1.71392560450772,1200985.61722066,0.0,1.0
1985-06-20,15.25,15.38,15.25,15.25,109400,1.6862816431447,1.70065650305347,1.6862816431447,1.6862816431447,989366.163583884,0.0,1.0
1985-06-21,15.25,15.38,15.12,15.12,102800,1.6862816431447,1.70065650305347,1.67190678323592,1.67190678323592,929678.62537864,0.0,1.0
1985-06-24,15.25,15.25,15.12,15.25,67000,1.6862816431447,1.6862816431447,1.67190678323592,1.6862816431447,605918.948447168,0.0,1.0
1985-06-25,14.75,15.5,14.75,15.25,125400,1.63099372041864,1.71392560450772,1.63099372041864,1.6862816431447,1134063.22589963,0.0,1.0
1985-06-26,15.0,15.12,14.75,14.75,63000,1.65863768178167,1.67190678323592,1.63099372041864,1.63099372041864,569744.682868234,0.0,1.0
1985-06-27,14.25,14.5,14.25,14.38,257200,1.57570579769259,1.60334975905561,1.57570579769259,1.59008065760136,2326005.27672555,0.0,1.0
1985-06-28,14.25,14.38,14.25,14.25,26000,1.57570579769259,1.59008065760136,1.57570579769259,1.57570579769259,235132.72626308,0.0,1.0
1985-07-01,14.5,14.62,14.38,14.5,73600,1.60334975905561,1.61661886050987,1.59008065760136,1.60334975905561,665606.486652415,0.0,1.0
1985-07-02,14.38,14.62,14.38,14.5,82400,1.59008065760136,1.61661886050987,1.59008065760136,1.60334975905561,745189.870926071,0.0,1.0
1985-07-03,14.38,14.5,14.25,14.38,58000,1.59008065760136,1.60334975905561,1.57570579769259,1.59008065760136,524526.850894565,0.0,1.0
1985-07-05,14.25,14.38,14.25,14.25,51800,1.57570579769259,1.59008065760136,1.57570579769259,1.57570579769259,468456.739247213,0.0,1.0
1985-07-08,14.25,14.38,14.25,14.25,223200,1.57570579769259,1.59008065760136,1.57570579769259,1.57570579769259,2018524.0193046,0.0,1.0
1985-07-09,14.25,14.25,14.12,14.12,27000,1.57570579769259,1.57570579769259,1.56133093778381,1.56133093778381,244176.292657814,0.0,1.0
1985-07-10,14.12,14.25,13.88,14.25,288000,1.56133093778381,1.57570579769259,1.5347927348753,1.57570579769259,2604547.12168336,0.0,1.0
1985-07-11,13.88,14.12,13.62,14.0,115800,1.5347927348753,1.56133093778381,1.50604301505776,1.54806183632956,1047244.98851019,0.0,1.0
1985-07-12,13.88,13.88,13.5,13.62,32800,1.5347927348753,1.5347927348753,1.4927739136035,1.50604301505776,296628.977747272,0.0,1.0
1985-07-15,14.25,14.25,13.75,13.75,64200,1.57570579769259,1.57570579769259,1.52041787496653,1.52041787496653,580596.962541913,0.0,1.0
1985-07-16,14.38,14.38,14.0,14.0,96600,1.59008065760136,1.59008065760136,1.54806183632956,1.54806183632956,873608.513731292,0.0,1.0
1985-07-17,14.38,14.5,14.25,14.38,246400,1.59008065760136,1.60334975905561,1.57570579769259,1.59008065760136,2228334.75966243,0.0,1.0
1985-07-18,14.38,14.5,14.38,14.38,33200,1.59008065760136,1.60334975905561,1.59008065760136,1.59008065760136,300246.404305165,0.0,1.0
1985-07-19,14.62,14.62,14.25,14.25,98400,1.61661886050987,1.61661886050987,1.57570579769259,1.57570579769259,889886.933241811,0.0,1.0
1985-07-22,14.5,14.62,14.38,14.38,182600,1.60334975905561,1.61661886050987,1.59008065760136,1.59008065760136,1651355.22367841,0.0,1.0
1985-07-23,14.38,14.62,14.38,14.62,53800,1.59008065760136,1.61661886050987,1.59008065760136,1.61661886050987,486543.872036683,0.0,1.0
1985-07-24,14.38,14.5,14.25,14.38,41400,1.59008065760136,1.60334975905561,1.57570579769259,1.59008065760136,374403.648741982,0.0,1.0
1985-07-25,14.38,14.5,14.25,14.25,107800,1.59008065760136,1.60334975905561,1.57570579769259,1.57570579769259,974896.457352312,0.0,1.0
1985-07-26,14.5,14.5,14.0,14.38,448400,1.60334975905561,1.60334975905561,1.54806183632956,1.59008065760136,4055135.17139868,0.0,1.0
1985-07-29,14.12,14.5,14.12,14.5,307400,1.56133093778381,1.60334975905561,1.56133093778381,1.60334975905561,2779992.30974119,0.0,1.0
1985-07-30,14.38,14.38,14.25,14.25,10600,1.59008065760136,1.59008065760136,1.57570579769259,1.57570579769259,95861.8037841791,0.0,1.0
1985-07-31,14.25,14.38,14.25,14.25,77400,1.57570579769259,1.59008065760136,1.57570579769259,1.57570579769259,699972.0389524,0.0,1.0
1985-08-01,14.5,14.5,14.25,14.38,423600,1.60334975905561,1.60334975905561,1.57570579769259,1.59008065760136,3830854.72480928,0.0,1.0
1985-08-02,14.25,14.5,14.25,14.38,121600,1.57570579769259,1.60334975905561,1.57570579769259,1.59008065760136,1099697.67359964,0.0,1.0
1985-08-05,14.25,14.25,14.12,14.25,23600,1.57570579769259,1.57570579769259,1.56133093778381,1.57570579769259,213428.166915719,0.0,1.0
1985-08-06,13.62,14.12,13.62,14.12,123000,1.50604301505776,1.56133093778381,1.50604301505776,1.56133093778381,1112358.66655226,0.0,1.0
1985-08-07,13.62,13.62,13.5,13.62,99800,1.50604301505776,1.50604301505776,1.4927739136035,1.50604301505776,902547.926194438,0.0,1.0
1985-08-08,13.75,13.75,13.5,13.5,129400,1.52041787496653,1.52041787496653,1.4927739136035,1.4927739136035,1170237.49147856,0.0,1.0
1985-08-09,13.88,13.88,13.62,13.75,138600,1.5347927348753,1.5347927348753,1.50604301505776,1.52041787496653,1253438.30231012,0.0,1.0
1985-08-12,13.75,13.88,13.75,13.75,59200,1.52041787496653,1.5347927348753,1.52041787496653,1.52041787496653,535379.130568245,0.0,1.0
1985-08-13,13.62,13.88,13.62,13.75,49000,1.50604301505776,1.5347927348753,1.50604301505776,1.52041787496653,443134.753341959,0.0,1.0
1985-08-14,13.62,13.75,13.5,13.62,125600,1.50604301505776,1.52041787496653,1.4927739136035,1.50604301505776,1135871.93917857,0.0,1.0
1985-08-15,13.5,13.62,13.38,13.5,417600,1.4927739136035,1.50604301505776,1.47950481214925,1.4927739136035,3776593.32644087,0.0,1.0
1985-08-16,13.38,13.5,13.38,13.38,85800,1.47950481214925,1.4927739136035,1.47950481214925,1.47950481214925,775937.996668166,0.0,1.0
1985-08-19,13.62,13.62,13.5,13.5,38000,1.50604301505776,1.50604301505776,1.4927739136035,1.4927739136035,343655.522999886,0.0,1.0
1985-08-20,13.62,13.62,13.38,13.62,33000,1.50604301505776,1.50604301505776,1.47950481214925,1.50604301505776,298437.691026217,0.0,1.0
1985-08-21,13.38,13.62,13.38,13.62,32800,1.47950481214925,1.50604301505776,1.47950481214925,1.50604301505776,296628.977747271,0.0,1.0
1985-08-22,13.12,13.5,13.0,13.5,107400,1.4507550923317,1.4927739136035,1.43748599087745,1.4927739136035,971279.030794418,0.0,1.0
1985-08-23,13.12,13.25,13.0,13.12,41600,1.4507550923317,1.46512995224047,1.43748599087745,1.4507550923317,376212.362020929,0.0,1.0
1985-08-26,13.25,13.38,13.12,13.25,54200,1.46512995224047,1.47950481214925,1.4507550923317,1.46512995224047,490161.298594577,0.0,1.0
1985-08-27,13.38,13.38,13.12,13.12,46200,1.47950481214925,1.47950481214925,1.4507550923317,1.4507550923317,417812.767436705,0.0,1.0
1985-08-28,13.25,13.38,13.25,13.25,43200,1.46512995224047,1.47950481214925,1.46512995224047,1.46512995224047,390682.068252505,0.0,1.0
1985-08-29,13.38,13.38,13.12,13.25,42800,1.47950481214925,1.47950481214925,1.4507550923317,1.46512995224047,387064.64169461,0.0,1.0
1985-08-30,13.38,13.5,13.25,13.5,80600,1.47950481214925,1.4927739136035,1.46512995224047,1.4927739136035,728911.45141555,0.0,1.0
1985-09-03,13.0,13.38,13.0,13.25,92000,1.43748599087745,1.47950481214925,1.43748599087745,1.46512995224047,832008.108315515,0.0,1.0
1985-09-04,12.88,13.0,12.75,12.88,46200,1.42421688942319,1.43748599087745,1.40984202951442,1.42421688942319,417812.767436706,0.0,1.0
1985-09-05,12.88,12.88,12.75,12.88,29000,1.42421688942319,1.42421688942319,1.40984202951442,1.42421688942319,262263.425447283,0.0,1.0
1985-09-06,12.88,12.88,12.75,12.88,36400,1.42421688942319,1.42421688942319,1.40984202951442,1.42421688942319,329185.816768314,0.0,1.0
1985-09-09,12.62,12.75,12.38,12.5,70000,1.39546716960564,1.40984202951442,1.36892896669714,1.38219806815139,633049.647631373,0.0,1.0
1985-09-10,12.38,12.75,12.38,12.62,248800,1.36892896669714,1.40984202951442,1.36892896669714,1.39546716960564,2250039.31900978,0.0,1.0
1985-09-11,12.38,12.38,12.12,12.38,129000,1.36892896669714,1.36892896669714,1.34017924687959,1.36892896669714,1166620.06492067,0.0,1.0
1985-09-12,12.12,12.25,12.12,12.12,81000,1.34017924687959,1.35455410678836,1.34017924687959,1.34017924687959,732528.877973443,0.0,1.0
1985-09-13,12.38,12.38,12.12,12.12,113600,1.36892896669714,1.36892896669714,1.34017924687959,1.34017924687959,1027349.14244177,0.0,1.0
1985-09-16,12.38,12.5,12.25,12.25,113200,1.36892896669714,1.38219806815139,1.35455410678836,1.35455410678836,1023731.71588387,0.0,1.0
1985-09-17,12.12,12.38,12.0,12.38,90400,1.34017924687959,1.36892896669714,1.32691014542533,1.36892896669714,817538.402083941,0.0,1.0
1985-09-18,12.12,12.12,11.88,12.12,91200,1.34017924687959,1.34017924687959,1.31364104397108,1.34017924687959,824773.255199729,0.0,1.0
1985-09-19,12.25,12.25,12.12,12.25,35000,1.35455410678836,1.35455410678836,1.34017924687959,1.35455410678836,316524.823815686,0.0,1.0
1985-09-20,12.38,12.38,12.25,12.25,94400,1.36892896669714,1.36892896669714,1.35455410678836,1.35455410678836,853712.667662876,0.0,1.0
1985-09-23,12.25,12.5,12.12,12.25,57000,1.35455410678836,1.38219806815139,1.34017924687959,1.35455410678836,515483.284499832,0.0,1.0
1985-09-24,12.25,12.25,12.12,12.25,101200,1.35455410678836,1.35455410678836,1.34017924687959,1.35455410678836,915208.91914707,0.0,1.0
1985-09-25,11.75,12.12,11.75,12.12,94200,1.29926618406231,1.34017924687959,1.29926618406231,1.34017924687959,851903.954383929,0.0,1.0
1985-09-26,12.12,12.12,11.88,11.88,123800,1.34017924687959,1.34017924687959,1.31364104397108,1.31364104397108,1119593.51966805,0.0,1.0
1985-09-30,12.0,12.12,11.88,12.0,33000,1.32691014542533,1.34017924687959,1.31364104397108,1.32691014542533,298437.691026219,0.0,1.0
1985-10-01,12.0,12.0,11.88,12.0,46800,1.32691014542533,1.32691014542533,1.31364104397108,1.32691014542533,423238.907273547,0.0,1.0
1985-10-02,12.0,12.12,12.0,12.0,276400,1.32691014542533,1.34017924687959,1.32691014542533,1.32691014542533,2499641.75150445,0.0,1.0
1985-10-03,12.0,12.0,11.88,12.0,216600,1.32691014542533,1.32691014542533,1.31364104397108,1.32691014542533,1958836.48109936,0.0,1.0
1985-10-04,12.0,12.0,11.88,12.0,78400,1.32691014542533,1.32691014542533,1.31364104397108,1.32691014542533,709015.605347138,0.0,1.0
1985-10-07,11.88,12.0,11.88,12.0,229400,1.31364104397108,1.32691014542533,1.31364104397108,1.32691014542533,2074594.13095195,0.0,1.0
1985-10-08,11.88,12.0,11.75,12.0,80800,1.31364104397108,1.32691014542533,1.29926618406231,1.32691014542533,730720.164694498,0.0,1.0
1985-10-09,11.75,11.88,11.75,11.88,77600,1.29926618406231,1.31364104397108,1.29926618406231,1.31364104397108,701780.752231347,0.0,1.0
1985-10-10,11.75,11.88,11.62,11.88,533000,1.29926618406231,1.31364104397108,1.28489132415353,1.31364104397108,4820220.88839315,0.0,1.0
1985-10-11,11.62,11.75,11.62,11.75,79200,1.28489132415353,1.29926618406231,1.28489132415353,1.29926618406231,716250.458462924,0.0,1.0
1985-10-14,11.75,11.75,11.62,11.62,137600,1.29926618406231,1.29926618406231,1.28489132415353,1.28489132415353,1244394.73591538,0.0,1.0
1985-10-15,11.75,11.75,11.62,11.75,30800,1.29926618406231,1.29926618406231,1.28489132415353,1.29926618406231,278541.844957803,0.0,1.0
1985-10-16,12.0,12.0,11.62,11.62,84400,1.32691014542533,1.32691014542533,1.28489132415353,1.28489132415353,763277.003715542,0.0,1.0
1985-10-17,12.0,12.12,12.0,12.0,41600,1.32691014542533,1.34017924687959,1.32691014542533,1.32691014542533,376212.362020931,0.0,1.0
1985-10-18,12.25,12.25,12.0,12.0,45200,1.35455410678836,1.35455410678836,1.32691014542533,1.32691014542533,408769.201041972,0.0,1.0
1985-10-21,12.12,12.38,12.12,12.25,392400,1.34017924687959,1.36892896669714,1.34017924687959,1.35455410678836,3548695.45329357,0.0,1.0
1985-10-22,12.25,12.25,12.12,12.25,214800,1.35455410678836,1.35455410678836,1.34017924687959,1.35455410678836,1942558.06158884,0.0,1.0
1985-10-23,12.38,12.38,12.25,12.25,130400,1.36892896669714,1.36892896669714,1.35455410678836,1.35455410678836,1179281.0578733,0.0,1.0
1985-10-24,12.0,12.38,12.0,12.38,227800,1.32691014542533,1.36892896669714,1.32691014542533,1.36892896669714,2060124.42472038,0.0,1.0
1985-10-25,11.62,11.88,11.62,11.88,70600,1.28489132415353,1.31364104397108,1.28489132415353,1.31364104397108,638475.787468213,0.0,1.0
1985-10-28,11.88,11.88,11.75,11.75,141200,1.31364104397108,1.31364104397108,1.29926618406231,1.29926618406231,1276951.57493643,0.0,1.0
1985-10-29,11.88,12.0,11.75,11.75,37000,1.31364104397108,1.32691014542533,1.29926618406231,1.29926618406231,334611.956605154,0.0,1.0
1985-10-30,11.75,12.0,11.75,11.88,313000,1.29926618406231,1.32691014542533,1.29926618406231,1.31364104397108,2830636.2815517,0.0,1.0
1985-10-31,12.0,12.0,11.75,11.88,212200,1.32691014542533,1.32691014542533,1.29926618406231,1.31364104397108,1919044.78896254,0.0,1.0
1985-11-01,12.0,12.25,12.0,12.0,148200,1.32691014542533,1.35455410678836,1.32691014542533,1.32691014542533,1340256.53969957,0.0,1.0
1985-11-04,11.88,12.12,11.88,12.12,719800,1.31364104397108,1.34017924687959,1.31364104397108,1.34017924687959,6509559.09092945,0.0,1.0
1985-11-05,11.88,12.12,11.88,11.88,278800,1.31364104397108,1.34017924687959,1.31364104397108,1.31364104397108,2521346.31085181,0.0,1.0
1985-11-06,12.25,12.25,11.88,12.0,560400,1.35455410678836,1.35455410678836,1.31364104397108,1.32691014542533,5068014.60760888,0.0,1.0
1985-11-07,12.5,12.5,12.25,12.38,149600,1.38219806815139,1.38219806815139,1.35455410678836,1.36892896669714,1352917.53265219,0.0,1.0
1985-11-08,12.5,12.62,12.38,12.5,100400,1.38219806815139,1.39546716960564,1.36892896669714,1.38219806815139,907974.066031282,0.0,1.0
1985-11-11,12.75,12.88,12.5,12.5,350800,1.40984202951442,1.42421688942319,1.38219806815139,1.38219806815139,3172483.09127264,0.0,1.0
1985-11-12,12.75,13.12,12.75,13.0,343800,1.40984202951442,1.4507550923317,1.40984202951442,1.43748599087745,3109178.1265095,0.0,1.0
1985-11-13,12.62,12.88,12.62,12.88,472800,1.39546716960564,1.42421688942319,1.39546716960564,1.42421688942319,4275798.19143019,0.0,1.0
1985-11-14,12.75,12.75,12.5,12.62,290800,1.40984202951442,1.40984202951442,1.38219806815139,1.39546716960564,2629869.10758861,0.0,1.0
1985-11-15,12.62,12.75,12.62,12.75,127600,1.39546716960564,1.40984202951442,1.39546716960564,1.40984202951442,1153959.07196805,0.0,1.0
1985-11-18,12.38,12.62,12.38,12.5,166200,1.36892896669714,1.39546716960564,1.36892896669714,1.38219806815139,1503040.73480477,0.0,1.0
1985-11-19,12.62,12.62,12.5,12.5,75800,1.39546716960564,1.39546716960564,1.38219806815139,1.38219806815139,685502.33272083,0.0,1.0
1985-11-20,12.75,12.75,12.5,12.62,497800,1.40984202951442,1.40984202951442,1.38219806815139,1.39546716960564,4501887.35129852,0.0,1.0
1985-11-21,13.0,13.0,12.75,12.75,903600,1.43748599087745,1.43748599087745,1.40984202951442,1.40984202951442,8171766.59428151,0.0,1.0
1985-11-22,12.62,13.0,12.62,13.0,107200,1.39546716960564,1.43748599087745,1.39546716960564,1.43748599087745,969470.317515474,0.0,1.0
1985-11-25,12.5,12.75,12.5,12.62,161400,1.38219806815139,1.40984202951442,1.38219806815139,1.39546716960564,1459631.61611005,0.0,1.0
1985-11-26,12.5,12.62,12.5,12.62,218800,1.38219806815139,1.39546716960564,1.38219806815139,1.39546716960564,1978732.32716777,0.0,1.0
1985-11-27,12.5,12.62,12.5,12.62,59600,1.38219806815139,1.39546716960564,1.38219806815139,1.39546716960564,538996.557126139,0.0,1.0
1985-11-29,12.62,12.75,12.62,12.62,113600,1.39546716960564,1.40984202951442,1.39546716960564,1.39546716960564,1027349.14244177,0.0,1.0
1985-12-02,12.38,12.62,12.25,12.62,839800,1.36892896669714,1.39546716960564,1.35455410678836,1.39546716960564,7594787.05829749,0.0,1.0
1985-12-03,12.5,12.5,12.25,12.25,71600,1.38219806815139,1.38219806815139,1.35455410678836,1.35455410678836,647519.353862946,0.0,1.0
1985-12-04,12.62,12.75,12.5,12.5,391000,1.39546716960564,1.40984202951442,1.38219806815139,1.38219806815139,3536034.46034096,0.0,1.0
1985-12-05,12.5,12.75,12.5,12.62,287200,1.38219806815139,1.40984202951442,1.38219806815139,1.39546716960564,2597312.26856757,0.0,1.0
1985-12-06,12.5,12.62,12.5,12.62,221400,1.38219806815139,1.39546716960564,1.38219806815139,1.39546716960564,2002245.59979408,0.0,1.0
1985-12-09,12.62,12.62,12.38,12.38,102800,1.39546716960564,1.39546716960564,1.36892896669714,1.36892896669714,929678.625378645,0.0,1.0
1985-12-10,12.62,12.75,12.62,12.75,142800,1.39546716960564,1.40984202951442,1.39546716960564,1.40984202951442,1291421.281168,0.0,1.0
1985-12-11,12.5,12.62,12.5,12.62,46400,1.38219806815139,1.39546716960564,1.38219806815139,1.39546716960564,419621.480715652,0.0,1.0
1985-12-12,12.5,12.62,12.5,12.62,126200,1.38219806815139,1.39546716960564,1.38219806815139,1.39546716960564,1141298.07901542,0.0,1.0
1985-12-13,12.75,12.88,12.5,12.5,99000,1.40984202951442,1.42421688942319,1.38219806815139,1.38219806815139,895313.073078653,0.0,1.0
1985-12-16,13.25,13.25,12.88,12.88,521200,1.46512995224047,1.46512995224047,1.42421688942319,1.42421688942319,4713506.80493531,0.0,1.0
1985-12-17,13.12,13.25,13.12,13.25,289400,1.4507550923317,1.46512995224047,1.4507550923317,1.46512995224047,2617208.11463598,0.0,1.0
1985-12-18,13.12,13.38,13.12,13.12,440800,1.4507550923317,1.47950481214925,1.4507550923317,1.4507550923317,3986404.06679869,0.0,1.0
1985-12-19,13.25,13.38,13.12,13.25,314400,1.46512995224047,1.47950481214925,1.4507550923317,1.46512995224047,2843297.27450434,0.0,1.0
1985-12-20,13.25,13.25,13.12,13.25,121200,1.46512995224047,1.46512995224047,1.4507550923317,1.46512995224047,1096080.24704175,0.0,1.0
1985-12-23,13.25,13.38,13.12,13.38,128400,1.46512995224047,1.47950481214925,1.4507550923317,1.47950481214925,1161193.92508383,0.0,1.0
1985-12-24,13.38,13.38,13.25,13.38,17000,1.47950481214925,1.47950481214925,1.46512995224047,1.47950481214925,153740.628710476,0.0,1.0
1985-12-26,13.5,13.5,13.25,13.38,86400,1.4927739136035,1.4927739136035,1.46512995224047,1.47950481214925,781364.136505008,0.0,1.0
1985-12-27,13.38,13.38,13.25,13.38,242200,1.47950481214925,1.47950481214925,1.46512995224047,1.47950481214925,2190351.78080454,0.0,1.0
1985-12-30,13.5,13.5,13.25,13.38,184600,1.4927739136035,1.4927739136035,1.46512995224047,1.47950481214925,1669442.35646788,0.0,1.0
1985-12-31,13.5,13.5,13.25,13.25,251600,1.4927739136035,1.4927739136035,1.46512995224047,1.46512995224047,2275361.30491505,0.0,1.0
1986-01-02,13.38,13.5,13.38,13.38,232800,1.47950481214925,1.4927739136035,1.47950481214925,1.47950481214925,2105342.25669404,0.0,1.0
1986-01-03,13.38,13.5,13.25,13.38,109400,1.47950481214925,1.4927739136035,1.46512995224047,1.47950481214925,989366.163583885,0.0,1.0
1986-01-06,13.38,13.5,13.25,13.38,390400,1.47950481214925,1.4927739136035,1.46512995224047,1.47950481214925,3530608.3205041,0.0,1.0
1986-01-07,13.25,13.38,13.12,13.25,419400,1.46512995224047,1.47950481214925,1.4507550923317,1.46512995224047,3792871.7459514,0.0,1.0
1986-01-08,13.12,13.38,13.12,13.25,806800,1.4507550923317,1.47950481214925,1.4507550923317,1.46512995224047,7296349.36727129,0.0,1.0
1986-01-09,12.75,13.0,12.62,13.0,324800,1.40984202951442,1.43748599087745,1.39546716960564,1.43748599087745,2937350.36500956,0.0,1.0
1986-01-10,12.75,13.0,12.75,12.88,165800,1.40984202951442,1.43748599087745,1.40984202951442,1.42421688942319,1499423.30824687,0.0,1.0
1986-01-13,12.62,12.88,12.5,12.75,260600,1.39546716960564,1.42421688942319,1.38219806815139,1.40984202951442,2356753.40246765,0.0,1.0
1986-01-14,12.75,12.75,12.62,12.62,1630000,1.40984202951442,1.40984202951442,1.39546716960564,1.39546716960564,14741013.2234162,0.0,1.0
1986-01-15,12.88,12.88,12.62,12.75,1419600,1.42421688942319,1.42421688942319,1.39546716960564,1.40984202951442,12838246.8539642,0.0,1.0
1986-01-16,12.75,12.88,12.75,12.88,817400,1.40984202951442,1.42421688942319,1.40984202951442,1.42421688942319,7392211.17105546,0.0,1.0
1986-01-17,12.88,12.88,12.75,12.88,424200,1.42421688942319,1.42421688942319,1.40984202951442,1.42421688942319,3836280.86464612,0.0,1.0
1986-01-20,12.88,12.88,12.75,12.88,569400,1.42421688942319,1.42421688942319,1.40984202951442,1.42421688942319,5149406.70516148,0.0,1.0
1986-01-21,12.88,13.0,12.75,12.88,1611200,1.42421688942319,1.43748599087745,1.40984202951442,1.42421688942319,14570994.1751953,0.0,1.0
1986-01-22,12.5,12.88,12.5,12.88,286400,1.38219806815139,1.42421688942319,1.38219806815139,1.42421688942319,2590077.41545178,0.0,1.0
1986-01-23,12.38,12.5,12.38,12.38,336000,1.36892896669714,1.38219806815139,1.36892896669714,1.36892896669714,3038638.30863058,0.0,1.0
1986-01-24,12.62,12.62,12.38,12.5,192800,1.39546716960564,1.39546716960564,1.36892896669714,1.38219806815139,1743599.6009047,0.0,1.0
1986-01-27,12.75,12.75,12.62,12.62,913800,1.40984202951442,1.40984202951442,1.39546716960564,1.39546716960564,8264010.97150781,0.0,1.0
1986-01-28,13.12,13.12,12.75,12.75,1569400,1.4507550923317,1.4507550923317,1.40984202951442,1.40984202951442,14192973.0998953,0.0,1.0
1986-01-29,13.25,13.62,13.25,13.25,917200,1.46512995224047,1.50604301505776,1.46512995224047,1.46512995224047,8294759.09724993,0.0,1.0
1986-01-30,13.12,13.38,13.12,13.25,1047200,1.4507550923317,1.47950481214925,1.4507550923317,1.46512995224047,9470422.72856531,0.0,1.0
1986-01-31,13.0,13.12,13.0,13.0,305000,1.43748599087745,1.4507550923317,1.43748599087745,1.43748599087745,2758287.75039383,0.0,1.0
1986-02-03,13.0,13.12,12.88,13.0,427000,1.43748599087745,1.4507550923317,1.42421688942319,1.43748599087745,3861602.85055136,0.0,1.0
1986-02-04,12.62,13.12,12.62,13.12,1227800,1.39546716960564,1.4507550923317,1.39546716960564,1.4507550923317,11103690.8194543,0.0,1.0
1986-02-05,12.62,12.88,12.62,12.62,1245000,1.39546716960564,1.42421688942319,1.39546716960564,1.39546716960564,11259240.1614437,0.0,1.0
1986-02-06,12.88,12.88,12.62,12.75,308800,1.42421688942319,1.42421688942319,1.39546716960564,1.40984202951442,2792653.30269383,0.0,1.0
1986-02-07,12.75,12.75,12.62,12.75,748800,1.40984202951442,1.40984202951442,1.39546716960564,1.40984202951442,6771822.51637672,0.0,1.0
1986-02-10,12.38,12.88,12.38,12.75,1071600,1.36892896669714,1.42421688942319,1.36892896669714,1.40984202951442,9691085.7485968,0.0,1.0
1986-02-11,11.75,12.38,11.75,12.38,1402200,1.29926618406231,1.36892896669714,1.29926618406231,1.36892896669714,12680888.7986958,0.0,1.0
1986-02-12,11.88,12.0,11.75,11.88,439600,1.31364104397108,1.32691014542533,1.29926618406231,1.31364104397108,3975551.78712502,0.0,1.0
1986-02-13,11.75,11.88,11.75,11.75,290600,1.29926618406231,1.31364104397108,1.29926618406231,1.29926618406231,2628060.39430966,0.0,1.0
1986-02-14,11.75,11.88,11.75,11.88,433000,1.29926618406231,1.31364104397108,1.29926618406231,1.31364104397108,3915864.24891976,0.0,1.0
1986-02-18,12.0,12.0,11.62,11.75,344800,1.32691014542533,1.32691014542533,1.28489132415353,1.29926618406231,3118221.69290425,0.0,1.0
1986-02-19,12.25,12.25,11.88,11.88,740200,1.35455410678836,1.35455410678836,1.31364104397108,1.31364104397108,6694047.84538203,0.0,1.0
1986-02-20,12.5,12.5,12.12,12.25,947600,1.38219806815139,1.38219806815139,1.34017924687959,1.35455410678836,8569683.51564983,0.0,1.0
1986-02-21,12.5,12.62,12.38,12.5,805600,1.38219806815139,1.39546716960564,1.36892896669714,1.38219806815139,7285497.08759762,0.0,1.0
1986-02-24,12.25,12.62,12.25,12.62,402600,1.35455410678836,1.39546716960564,1.35455410678836,1.39546716960564,3640939.83051987,0.0,1.0
1986-02-25,12.0,12.38,11.88,12.38,479600,1.32691014542533,1.36892896669714,1.31364104397108,1.36892896669714,4337294.44291438,0.0,1.0
1986-02-26,12.0,12.25,12.0,12.0,108800,1.32691014542533,1.35455410678836,1.32691014542533,1.32691014542533,983940.023747049,0.0,1.0
1986-02-27,12.25,12.25,11.88,12.0,633800,1.35455410678836,1.35455410678836,1.31364104397108,1.32691014542533,5731812.38098234,0.0,1.0
1986-02-28,12.5,12.62,12.25,12.38,1031200,1.38219806815139,1.39546716960564,1.35455410678836,1.36892896669714,9325725.66624958,0.0,1.0
1986-03-03,12.62,12.62,12.38,12.38,569400,1.39546716960564,1.39546716960564,1.36892896669714,1.36892896669714,5149406.70516148,0.0,1.0
1986-03-04,12.5,12.88,12.5,12.62,1095400,1.38219806815139,1.42421688942319,1.38219806815139,1.39546716960564,9906322.62879149,0.0,1.0
1986-03-05,12.5,12.62,12.38,12.5,1244400,1.38219806815139,1.39546716960564,1.36892896669714,1.38219806815139,11253814.0216068,0.0,1.0
1986-03-06,13.0,13.12,12.62,12.62,2000000,1.43748599087745,1.4507550923317,1.39546716960564,1.39546716960564,18087132.7894677,0.0,1.0
1986-03-07,13.0,13.12,12.75,13.0,1307800,1.43748599087745,1.4507550923317,1.40984202951442,1.43748599087745,11827176.1310329,0.0,1.0
1986-03-10,12.75,13.0,12.75,12.88,224000,1.40984202951442,1.43748599087745,1.40984202951442,1.42421688942319,2025758.87242039,0.0,1.0
1986-03-11,13.0,13.0,12.62,12.88,715600,1.43748599087745,1.43748599087745,1.39546716960564,1.42421688942319,6471576.11207154,0.0,1.0
1986-03-12,13.12,13.25,13.0,13.12,722600,1.4507550923317,1.46512995224047,1.43748599087745,1.4507550923317,6534881.0768347,0.0,1.0
1986-03-13,13.25,13.25,13.0,13.12,341600,1.46512995224047,1.46512995224047,1.43748599087745,1.4507550923317,3089282.2804411,0.0,1.0
1986-03-14,13.5,13.5,13.25,13.38,841400,1.4927739136035,1.4927739136035,1.46512995224047,1.47950481214925,7609256.76452909,0.0,1.0
1986-03-17,13.25,13.5,13.12,13.38,720800,1.46512995224047,1.4927739136035,1.4507550923317,1.47950481214925,6518602.6573242,0.0,1.0
1986-03-18,13.38,13.5,13.25,13.25,904400,1.47950481214925,1.4927739136035,1.46512995224047,1.46512995224047,8179001.44739731,0.0,1.0
1986-03-19,13.62,13.75,13.5,13.5,1170000,1.50604301505776,1.52041787496653,1.4927739136035,1.4927739136035,10580972.6818386,0.0,1.0
1986-03-20,14.38,14.5,13.5,13.62,7026000,1.59008065760136,1.60334975905561,1.4927739136035,1.50604301505776,63540097.4894002,0.0,1.0
1986-03-21,14.38,14.62,14.25,14.38,3480000,1.59008065760136,1.61661886050987,1.57570579769259,1.59008065760136,31471611.0536739,0.0,1.0
1986-03-24,14.12,14.5,14.0,14.38,909400,1.56133093778381,1.60334975905561,1.54806183632956,1.59008065760136,8224219.27937099,0.0,1.0
1986-03-25,13.88,14.12,13.62,14.12,1913800,1.5347927348753,1.56133093778381,1.50604301505776,1.56133093778381,17307577.3662417,0.0,1.0
1986-03-26,14.25,14.25,13.88,13.88,2440000,1.57570579769259,1.57570579769259,1.5347927348753,1.5347927348753,22066302.0031506,0.0,1.0
1986-03-27,14.38,14.5,14.25,14.25,2980000,1.59008065760136,1.60334975905561,1.57570579769259,1.57570579769259,26949827.856307,0.0,1.0
1986-03-31,14.5,14.62,14.38,14.38,1317200,1.60334975905561,1.61661886050987,1.59008065760136,1.59008065760136,11912185.6551435,0.0,1.0
1986-04-01,14.0,14.5,13.75,14.5,2220000,1.54806183632956,1.60334975905561,1.52041787496653,1.60334975905561,20076717.3963092,0.0,1.0
1986-04-02,14.12,14.12,13.75,14.0,437200,1.56133093778381,1.56133093778381,1.52041787496653,1.54806183632956,3953847.22777765,0.0,1.0
1986-04-03,13.62,14.0,12.88,14.0,733600,1.50604301505776,1.54806183632956,1.42421688942319,1.54806183632956,6634360.30717675,0.0,1.0
1986-04-04,13.38,13.62,13.25,13.62,418600,1.47950481214925,1.50604301505776,1.46512995224047,1.50604301505776,3785636.8928356,0.0,1.0
1986-04-07,13.62,13.62,13.25,13.38,329800,1.50604301505776,1.50604301505776,1.46512995224047,1.47950481214925,2982568.19698322,0.0,1.0
1986-04-08,13.5,13.75,13.5,13.62,631000,1.4927739136035,1.52041787496653,1.4927739136035,1.50604301505776,5706490.39507708,0.0,1.0
1986-04-09,13.5,13.62,13.38,13.62,575000,1.4927739136035,1.50604301505776,1.47950481214925,1.50604301505776,5200050.67697199,0.0,1.0
1986-04-10,13.0,13.5,13.0,13.5,1035000,1.43748599087745,1.4927739136035,1.43748599087745,1.4927739136035,9360091.21854954,0.0,1.0
1986-04-11,12.62,13.0,12.62,13.0,1482800,1.39546716960564,1.43748599087745,1.39546716960564,1.43748599087745,13409800.2501114,0.0,1.0
1986-04-14,13.0,13.12,12.62,12.75,1582600,1.43748599087745,1.4507550923317,1.39546716960564,1.40984202951442,14312348.1763058,0.0,1.0
1986-04-15,12.38,12.88,12.38,12.88,2812000,1.36892896669714,1.42421688942319,1.36892896669714,1.42421688942319,25430508.7019916,0.0,1.0
1986-04-16,12.62,12.62,12.5,12.5,2280000,1.39546716960564,1.39546716960564,1.38219806815139,1.38219806815139,20619331.3799933,0.0,1.0
1986-04-17,12.62,12.75,12.5,12.75,1522200,1.39546716960564,1.40984202951442,1.38219806815139,1.40984202951442,13766116.7660639,0.0,1.0
1986-04-18,12.75,12.88,12.5,12.5,1145200,1.40984202951442,1.42421688942319,1.38219806815139,1.38219806815139,10356692.2352492,0.0,1.0
1986-04-21,13.12,13.12,12.62,12.75,1479400,1.4507550923317,1.4507550923317,1.39546716960564,1.40984202951442,13379052.1243693,0.0,1.0
1986-04-22,12.75,13.0,12.75,13.0,912800,1.40984202951442,1.43748599087745,1.40984202951442,1.43748599087745,8254967.40511307,0.0,1.0
1986-04-23,12.88,13.0,12.75,12.75,1682600,1.42421688942319,1.43748599087745,1.40984202951442,1.40984202951442,15216704.8157793,0.0,1.0
1986-04-24,13.12,13.25,12.75,12.88,1926200,1.4507550923317,1.46512995224047,1.40984202951442,1.42421688942319,17419717.5895364,0.0,1.0
1986-04-25,13.12,13.25,13.12,13.12,409800,1.4507550923317,1.46512995224047,1.4507550923317,1.4507550923317,3706053.50856194,0.0,1.0
1986-04-28,13.0,13.12,12.88,13.0,682800,1.43748599087745,1.4507550923317,1.42421688942319,1.43748599087745,6174947.13432427,0.0,1.0
1986-04-29,12.75,12.88,12.62,12.88,818600,1.40984202951442,1.42421688942319,1.39546716960564,1.42421688942319,7403063.45072914,0.0,1.0
1986-04-30,12.75,12.88,12.62,12.88,247000,1.40984202951442,1.42421688942319,1.39546716960564,1.42421688942319,2233760.89949926,0.0,1.0
1986-05-01,12.5,12.62,12.38,12.62,479800,1.38219806815139,1.39546716960564,1.36892896669714,1.39546716960564,4339103.15619332,0.0,1.0
1986-05-02,12.62,12.62,12.5,12.5,532200,1.39546716960564,1.39546716960564,1.38219806815139,1.38219806815139,4812986.03527738,0.0,1.0
1986-05-05,12.38,12.62,12.12,12.62,327200,1.36892896669714,1.39546716960564,1.34017924687959,1.39546716960564,2959054.92435692,0.0,1.0
1986-05-06,12.12,12.38,12.12,12.38,384800,1.34017924687959,1.36892896669714,1.34017924687959,1.36892896669714,3479964.34869359,0.0,1.0
1986-05-07,12.12,12.25,11.88,12.0,745000,1.34017924687959,1.35455410678836,1.31364104397108,1.32691014542533,6737456.96407673,0.0,1.0
1986-05-08,12.12,12.38,12.12,12.12,816400,1.34017924687959,1.36892896669714,1.34017924687959,1.34017924687959,7383167.60466073,0.0,1.0
1986-05-09,12.5,12.5,12.12,12.25,1072000,1.38219806815139,1.38219806815139,1.34017924687959,1.35455410678836,9694703.17515472,0.0,1.0
1986-05-12,12.62,12.75,12.5,12.5,1138600,1.39546716960564,1.40984202951442,1.38219806815139,1.38219806815139,10297004.697044,0.0,1.0
1986-05-13,12.5,12.62,12.5,12.5,685200,1.38219806815139,1.39546716960564,1.38219806815139,1.38219806815139,6196651.69367166,0.0,1.0
1986-05-14,12.62,12.62,12.5,12.62,363000,1.39546716960564,1.39546716960564,1.38219806815139,1.39546716960564,3282814.60128841,0.0,1.0
1986-05-15,12.38,12.62,12.38,12.5,429600,1.36892896669714,1.39546716960564,1.36892896669714,1.38219806815139,3885116.12317767,0.0,1.0
1986-05-16,12.12,12.25,12.12,12.25,330800,1.34017924687959,1.35455410678836,1.34017924687959,1.35455410678836,2991611.76337796,0.0,1.0
1986-05-19,12.12,12.25,12.0,12.25,151800,1.34017924687959,1.35455410678836,1.32691014542533,1.35455410678836,1372813.3787206,0.0,1.0
1986-05-20,12.25,12.25,12.12,12.12,283000,1.35455410678836,1.35455410678836,1.34017924687959,1.34017924687959,2559329.28970969,0.0,1.0
1986-05-21,12.25,12.38,12.12,12.25,557400,1.35455410678836,1.36892896669714,1.34017924687959,1.35455410678836,5040883.90842467,0.0,1.0
1986-05-22,12.5,12.5,12.25,12.25,294800,1.38219806815139,1.38219806815139,1.35455410678836,1.35455410678836,2666043.37316755,0.0,1.0
1986-05-23,12.38,12.5,12.38,12.38,506400,1.36892896669714,1.38219806815139,1.36892896669714,1.36892896669714,4579662.02229323,0.0,1.0
1986-05-27,13.0,13.0,12.75,13.0,937800,1.43748599087745,1.43748599087745,1.40984202951442,1.43748599087745,8481056.56498141,0.0,1.0
1986-05-28,13.0,13.12,13.0,13.0,1118800,1.43748599087745,1.4507550923317,1.43748599087745,1.43748599087745,10117942.0824282,0.0,1.0
1986-05-29,13.12,13.12,13.0,13.0,880600,1.4507550923317,1.4507550923317,1.43748599087745,1.43748599087745,7963764.56720265,0.0,1.0
1986-05-30,13.0,13.12,13.0,13.12,788000,1.43748599087745,1.4507550923317,1.43748599087745,1.4507550923317,7126330.31905028,0.0,1.0
1986-06-02,12.75,13.0,12.75,13.0,697200,1.40984202951442,1.43748599087745,1.40984202951442,1.43748599087745,6305174.49040845,0.0,1.0
1986-06-03,12.88,12.88,12.62,12.75,511400,1.42421688942319,1.42421688942319,1.39546716960564,1.40984202951442,4624879.85426691,0.0,1.0
1986-06-04,12.75,12.88,12.75,12.88,449000,1.40984202951442,1.42421688942319,1.40984202951442,1.42421688942319,4060561.31123551,0.0,1.0
1986-06-05,12.75,12.75,12.62,12.62,248800,1.40984202951442,1.40984202951442,1.39546716960564,1.39546716960564,2250039.31900979,0.0,1.0
1986-06-06,12.5,12.62,12.5,12.62,1038600,1.38219806815139,1.39546716960564,1.38219806815139,1.39546716960564,9392648.05757061,0.0,1.0
1986-06-09,12.25,12.62,12.25,12.5,1164400,1.35455410678836,1.39546716960564,1.35455410678836,1.38219806815139,10530328.7100281,0.0,1.0
1986-06-10,12.12,12.25,12.12,12.25,323200,1.34017924687959,1.35455410678836,1.34017924687959,1.35455410678836,2922880.65877799,0.0,1.0
1986-06-11,12.38,12.38,12.12,12.25,426400,1.36892896669714,1.36892896669714,1.34017924687959,1.35455410678836,3856176.71071452,0.0,1.0
1986-06-12,12.25,12.38,12.25,12.25,509000,1.35455410678836,1.36892896669714,1.35455410678836,1.35455410678836,4603175.29491955,0.0,1.0
1986-06-13,12.38,12.38,12.25,12.25,301200,1.36892896669714,1.36892896669714,1.35455410678836,1.35455410678836,2723922.19809384,0.0,1.0
1986-06-16,12.25,12.5,12.25,12.38,322800,1.35455410678836,1.38219806815139,1.35455410678836,1.36892896669714,2919263.2322201,0.0,1.0
1986-06-17,12.25,12.38,12.25,12.38,644400,1.35455410678836,1.36892896669714,1.35455410678836,1.36892896669714,5827674.18476652,0.0,1.0
1986-06-18,12.38,12.38,12.25,12.25,5326000,1.36892896669714,1.36892896669714,1.35455410678836,1.35455410678836,48166034.6183525,0.0,1.0
1986-06-19,12.25,12.25,12.0,12.25,4100000,1.35455410678836,1.35455410678836,1.32691014542533,1.35455410678836,37078622.218409,0.0,1.0
1986-06-20,12.25,12.38,12.12,12.12,737800,1.35455410678836,1.36892896669714,1.34017924687959,1.34017924687959,6672343.28603467,0.0,1.0
1986-06-23,12.25,12.25,12.0,12.25,339200,1.35455410678836,1.35455410678836,1.32691014542533,1.35455410678836,3067577.72109374,0.0,1.0
1986-06-24,12.12,12.25,12.12,12.25,1545600,1.34017924687959,1.35455410678836,1.34017924687959,1.35455410678836,13977736.2197007,0.0,1.0
1986-06-25,12.12,12.25,12.12,12.12,1069000,1.34017924687959,1.35455410678836,1.34017924687959,1.34017924687959,9667572.4759705,0.0,1.0
1986-06-26,12.0,12.88,12.0,12.25,1016600,1.32691014542533,1.42421688942319,1.32691014542533,1.35455410678836,9193689.59688649,0.0,1.0
1986-06-27,12.0,12.12,12.0,12.12,1139200,1.32691014542533,1.34017924687959,1.32691014542533,1.34017924687959,10302430.8368809,0.0,1.0
1986-06-30,12.12,12.25,12.12,12.12,270000,1.34017924687959,1.35455410678836,1.34017924687959,1.34017924687959,2441762.92657814,0.0,1.0
1986-07-01,12.12,12.25,12.0,12.25,187800,1.34017924687959,1.35455410678836,1.32691014542533,1.35455410678836,1698381.76893102,0.0,1.0
1986-07-02,12.25,12.25,12.12,12.12,556600,1.35455410678836,1.35455410678836,1.34017924687959,1.34017924687959,5033649.05530889,0.0,1.0
1986-07-03,12.12,12.25,12.12,12.25,132200,1.34017924687959,1.35455410678836,1.34017924687959,1.35455410678836,1195559.47738382,0.0,1.0
1986-07-07,12.0,12.25,12.0,12.12,876000,1.32691014542533,1.35455410678836,1.32691014542533,1.34017924687959,7922164.1617869,0.0,1.0
1986-07-08,11.75,11.88,11.75,11.88,374400,1.29926618406231,1.31364104397108,1.29926618406231,1.31364104397108,3385911.25818836,0.0,1.0
1986-07-09,11.75,11.88,11.62,11.88,1086400,1.29926618406231,1.31364104397108,1.28489132415353,1.31364104397108,9824930.53123886,0.0,1.0
1986-07-10,11.88,11.88,11.5,11.75,1102600,1.31364104397108,1.31364104397108,1.27162222269928,1.29926618406231,9971436.30683359,0.0,1.0
1986-07-11,11.75,12.0,11.75,11.88,371400,1.29926618406231,1.32691014542533,1.29926618406231,1.31364104397108,3358780.55900415,0.0,1.0
1986-07-14,11.75,11.88,11.75,11.88,618000,1.29926618406231,1.31364104397108,1.29926618406231,1.31364104397108,5588924.03194552,0.0,1.0
1986-07-15,11.62,11.62,11.38,11.62,390000,1.28489132415353,1.28489132415353,1.25835312124503,1.28489132415353,3526990.89394622,0.0,1.0
1986-07-16,11.5,11.62,11.5,11.5,315000,1.27162222269928,1.28489132415353,1.27162222269928,1.27162222269928,2848723.41434117,0.0,1.0
1986-07-17,11.5,11.5,11.25,11.38,539600,1.27162222269928,1.27162222269928,1.24397826133625,1.25835312124503,4879908.4265984,0.0,1.0
1986-07-18,11.0,11.25,10.75,11.25,1894400,1.21633429997322,1.24397826133625,1.1886903386102,1.24397826133625,17132132.1781839,0.0,1.0
1986-07-21,11.0,11.0,10.88,11.0,536400,1.21633429997322,1.21633429997322,1.20306519851897,1.21633429997322,4850969.01413527,0.0,1.0
1986-07-22,11.0,11.0,10.88,11.0,684800,1.21633429997322,1.21633429997322,1.20306519851897,1.21633429997322,6193034.26711378,0.0,1.0
1986-07-23,10.88,11.0,10.75,11.0,788200,1.20306519851897,1.21633429997322,1.1886903386102,1.21633429997322,7128139.03232924,0.0,1.0
1986-07-24,10.75,10.88,10.62,10.75,440600,1.1886903386102,1.20306519851897,1.17431547870142,1.1886903386102,3984595.35351973,0.0,1.0
1986-07-25,10.88,10.88,10.62,10.62,453600,1.20306519851897,1.20306519851897,1.17431547870142,1.17431547870142,4102161.71665129,0.0,1.0
1986-07-28,10.88,10.88,10.62,10.75,1109400,1.20306519851897,1.20306519851897,1.17431547870142,1.1886903386102,10032932.5583178,0.0,1.0
1986-07-29,10.75,10.88,10.62,10.75,557600,1.1886903386102,1.20306519851897,1.17431547870142,1.1886903386102,5042692.62170359,0.0,1.0
1986-07-30,10.25,10.75,10.25,10.75,2400000,1.13340241588414,1.1886903386102,1.13340241588414,1.1886903386102,21704559.3473613,0.0,1.0
1986-07-31,10.38,10.88,10.25,10.38,687200,1.14777727579291,1.20306519851897,1.13340241588414,1.14777727579291,6214738.82646115,0.0,1.0
1986-08-01,10.12,10.5,10.12,10.38,666200,1.11902755597537,1.16104637724717,1.11902755597537,1.14777727579291,6024823.93217169,0.0,1.0
1986-08-04,10.0,10.12,10.0,10.12,193200,1.10575845452111,1.11902755597537,1.10575845452111,1.11902755597537,1747217.02746259,0.0,1.0
1986-08-05,10.38,10.38,10.25,10.25,2440000,1.14777727579291,1.14777727579291,1.13340241588414,1.13340241588414,22066302.0031508,0.0,1.0
1986-08-06,10.5,10.5,10.25,10.38,428400,1.16104637724717,1.16104637724717,1.13340241588414,1.14777727579291,3874263.84350399,0.0,1.0
1986-08-07,11.0,11.0,10.5,10.5,784600,1.21633429997322,1.21633429997322,1.16104637724717,1.16104637724717,7095582.19330822,0.0,1.0
1986-08-08,11.0,11.12,10.88,11.0,786400,1.21633429997322,1.22960340142748,1.20306519851897,1.21633429997322,7111860.61281874,0.0,1.0
1986-08-11,11.12,11.38,11.0,11.12,1197000,1.22960340142748,1.25835312124503,1.21633429997322,1.22960340142748,10825148.9744964,0.0,1.0
1986-08-12,11.0,11.12,11.0,11.12,410600,1.21633429997322,1.22960340142748,1.21633429997322,1.22960340142748,3713288.36167774,0.0,1.0
1986-08-13,11.0,11.12,10.88,11.0,1338600,1.21633429997322,1.22960340142748,1.20306519851897,1.21633429997322,12105717.9759908,0.0,1.0
1986-08-14,10.88,10.88,10.75,10.88,389400,1.20306519851897,1.20306519851897,1.1886903386102,1.20306519851897,3521564.75410937,0.0,1.0
1986-08-15,10.88,10.88,10.62,10.88,624200,1.20306519851897,1.20306519851897,1.17431547870142,1.20306519851897,5644994.14359289,0.0,1.0
1986-08-18,10.75,10.75,10.62,10.75,689000,1.1886903386102,1.1886903386102,1.17431547870142,1.1886903386102,6231017.24597162,0.0,1.0
1986-08-19,10.75,10.75,10.62,10.62,139200,1.1886903386102,1.1886903386102,1.17431547870142,1.17431547870142,1258864.44214695,0.0,1.0
1986-08-20,10.75,10.75,10.62,10.75,66800,1.1886903386102,1.1886903386102,1.17431547870142,1.1886903386102,604110.235168221,0.0,1.0
1986-08-21,10.62,10.75,10.62,10.75,179600,1.17431547870142,1.1886903386102,1.17431547870142,1.1886903386102,1624224.52449421,0.0,1.0
1986-08-22,10.75,10.75,10.62,10.75,204600,1.1886903386102,1.1886903386102,1.17431547870142,1.1886903386102,1850313.68436254,0.0,1.0
1986-08-25,10.62,10.75,10.62,10.75,28600,1.17431547870142,1.1886903386102,1.17431547870142,1.1886903386102,258645.998889389,0.0,1.0
1986-08-26,10.75,10.75,10.62,10.62,196400,1.1886903386102,1.1886903386102,1.17431547870142,1.17431547870142,1776156.43992573,0.0,1.0
1986-08-27,10.5,10.75,10.5,10.62,578200,1.16104637724717,1.1886903386102,1.16104637724717,1.17431547870142,5228990.08943512,0.0,1.0
1986-08-28,10.62,10.75,10.38,10.5,105200,1.17431547870142,1.1886903386102,1.14777727579291,1.16104637724717,951383.184726005,0.0,1.0
1986-08-29,10.75,10.88,10.62,10.75,389000,1.1886903386102,1.20306519851897,1.17431547870142,1.1886903386102,3517947.32755147,0.0,1.0
1986-09-02,10.88,10.88,10.75,10.88,799000,1.20306519851897,1.20306519851897,1.1886903386102,1.20306519851897,7225809.54939237,0.0,1.0
1986-09-03,11.5,11.5,11.0,11.0,1655000,1.27162222269928,1.27162222269928,1.21633429997322,1.21633429997322,14967102.3832846,0.0,1.0
1986-09-04,11.75,11.75,11.5,11.5,1683600,1.29926618406231,1.29926618406231,1.27162222269928,1.27162222269928,15225748.3821739,0.0,1.0
1986-09-05,11.88,12.12,11.75,12.0,1714600,1.31364104397108,1.34017924687959,1.29926618406231,1.32691014542533,15506098.9404107,0.0,1.0
1986-09-08,11.88,12.0,11.75,11.75,364600,1.31364104397108,1.32691014542533,1.29926618406231,1.29926618406231,3297284.30751998,0.0,1.0
1986-09-09,11.88,12.0,11.75,11.75,956800,1.31364104397108,1.32691014542533,1.29926618406231,1.29926618406231,8652884.32648139,0.0,1.0
1986-09-10,11.75,11.88,11.62,11.88,639800,1.29926618406231,1.31364104397108,1.28489132415353,1.31364104397108,5786073.77935072,0.0,1.0
1986-09-11,11.38,11.75,11.38,11.75,763800,1.25835312124503,1.29926618406231,1.25835312124503,1.29926618406231,6907476.01229771,0.0,1.0
1986-09-12,11.0,11.25,11.0,11.25,876800,1.21633429997322,1.24397826133625,1.21633429997322,1.24397826133625,7929399.01490269,0.0,1.0
1986-09-15,11.25,11.38,11.0,11.12,865000,1.24397826133625,1.25835312124503,1.21633429997322,1.22960340142748,7822684.93144481,0.0,1.0
1986-09-16,11.25,11.25,11.0,11.12,458200,1.24397826133625,1.24397826133625,1.21633429997322,1.22960340142748,4143762.12206707,0.0,1.0
1986-09-17,11.25,11.25,11.12,11.12,244000,1.24397826133625,1.24397826133625,1.22960340142748,1.22960340142748,2206630.20031507,0.0,1.0
1986-09-18,11.0,11.12,11.0,11.0,188800,1.21633429997322,1.22960340142748,1.21633429997322,1.21633429997322,1707425.33532576,0.0,1.0
1986-09-19,11.5,11.62,11.0,11.0,688400,1.27162222269928,1.28489132415353,1.21633429997322,1.21633429997322,6225591.1061348,0.0,1.0
1986-09-22,11.5,11.5,11.38,11.5,342000,1.27162222269928,1.27162222269928,1.25835312124503,1.27162222269928,3092899.70699898,0.0,1.0
1986-09-23,11.38,11.5,11.38,11.38,325600,1.25835312124503,1.27162222269928,1.25835312124503,1.25835312124503,2944585.21812534,0.0,1.0
1986-09-24,11.5,11.5,11.38,11.38,269400,1.27162222269928,1.27162222269928,1.25835312124503,1.25835312124503,2436336.78674131,0.0,1.0
1986-09-25,11.25,11.5,11.12,11.5,202800,1.24397826133625,1.27162222269928,1.22960340142748,1.27162222269928,1834035.26485203,0.0,1.0
1986-09-26,11.0,11.25,11.0,11.12,268200,1.21633429997322,1.24397826133625,1.21633429997322,1.22960340142748,2425484.50706763,0.0,1.0
1986-09-29,11.0,11.0,10.75,11.0,250000,1.21633429997322,1.21633429997322,1.1886903386102,1.21633429997322,2260891.59868348,0.0,1.0
1986-09-30,11.5,11.5,11.38,11.38,961800,1.27162222269928,1.27162222269928,1.25835312124503,1.25835312124503,8698102.15845504,0.0,1.0
1986-10-01,11.5,11.62,11.38,11.5,589000,1.27162222269928,1.28489132415353,1.25835312124503,1.27162222269928,5326660.60649825,0.0,1.0
1986-10-02,11.5,11.62,11.38,11.5,520600,1.27162222269928,1.28489132415353,1.25835312124503,1.27162222269928,4708080.66509845,0.0,1.0
1986-10-03,11.88,11.88,11.75,11.75,498000,1.31364104397108,1.31364104397108,1.29926618406231,1.29926618406231,4503696.06457748,0.0,1.0
1986-10-06,11.88,12.0,11.75,11.88,499200,1.31364104397108,1.32691014542533,1.29926618406231,1.31364104397108,4514548.34425116,0.0,1.0
1986-10-07,11.88,11.88,11.75,11.88,294800,1.31364104397108,1.31364104397108,1.29926618406231,1.31364104397108,2666043.37316755,0.0,1.0
1986-10-08,11.75,11.88,11.75,11.75,490600,1.29926618406231,1.31364104397108,1.29926618406231,1.29926618406231,4436773.67325643,0.0,1.0
1986-10-09,11.88,12.25,11.88,11.88,975000,1.31364104397108,1.35455410678836,1.31364104397108,1.31364104397108,8817477.23486554,0.0,1.0
1986-10-10,12.0,12.0,11.75,11.75,491400,1.32691014542533,1.32691014542533,1.29926618406231,1.29926618406231,4444008.52637224,0.0,1.0
1986-10-13,11.75,11.88,11.75,11.75,207800,1.29926618406231,1.31364104397108,1.29926618406231,1.29926618406231,1879253.0968257,0.0,1.0
1986-10-14,11.5,11.75,11.5,11.75,756400,1.27162222269928,1.29926618406231,1.27162222269928,1.29926618406231,6840553.6209767,0.0,1.0
1986-10-15,11.62,11.62,11.5,11.62,203000,1.28489132415353,1.28489132415353,1.27162222269928,1.28489132415353,1835843.97813098,0.0,1.0
1986-10-16,11.62,11.62,11.5,11.62,470400,1.28489132415353,1.28489132415353,1.27162222269928,1.28489132415353,4254093.63208282,0.0,1.0
1986-10-17,11.5,11.5,11.38,11.38,775000,1.27162222269928,1.27162222269928,1.25835312124503,1.25835312124503,7008763.95591875,0.0,1.0
1986-10-20,11.25,11.5,11.25,11.38,268800,1.24397826133625,1.27162222269928,1.24397826133625,1.25835312124503,2430910.64690447,0.0,1.0
1986-10-21,11.25,11.38,11.12,11.25,312600,1.24397826133625,1.25835312124503,1.22960340142748,1.24397826133625,2827018.85499381,0.0,1.0
1986-10-22,11.12,11.25,11.12,11.12,390800,1.22960340142748,1.24397826133625,1.22960340142748,1.22960340142748,3534225.74706199,0.0,1.0
1986-10-23,11.0,11.25,11.0,11.25,601800,1.21633429997322,1.24397826133625,1.21633429997322,1.24397826133625,5442418.25635086,0.0,1.0
1986-10-24,11.12,11.12,11.0,11.12,2480000,1.22960340142748,1.22960340142748,1.21633429997322,1.22960340142748,22428044.65894,0.0,1.0
1986-10-27,11.0,11.25,11.0,11.0,1707600,1.21633429997322,1.24397826133625,1.21633429997322,1.21633429997322,15442793.9756476,0.0,1.0
1986-10-28,11.0,11.25,11.0,11.0,419000,1.21633429997322,1.24397826133625,1.21633429997322,1.21633429997322,3789254.31939351,0.0,1.0
1986-10-29,11.0,11.12,11.0,11.0,315200,1.21633429997322,1.22960340142748,1.21633429997322,1.21633429997322,2850532.12762013,0.0,1.0
1986-10-30,11.0,11.12,11.0,11.0,456200,1.21633429997322,1.22960340142748,1.21633429997322,1.21633429997322,4125674.98927761,0.0,1.0
1986-10-31,11.25,11.25,11.0,11.0,833400,1.24397826133625,1.24397826133625,1.21633429997322,1.21633429997322,7536908.23337122,0.0,1.0
1986-11-03,11.38,11.38,11.12,11.12,568800,1.25835312124503,1.25835312124503,1.22960340142748,1.22960340142748,5143980.56532461,0.0,1.0
1986-11-04,11.5,11.5,11.38,11.38,433400,1.27162222269928,1.27162222269928,1.25835312124503,1.25835312124503,3919481.67547766,0.0,1.0
1986-11-05,11.62,11.75,11.5,11.5,315800,1.28489132415353,1.29926618406231,1.27162222269928,1.27162222269928,2855958.26745696,0.0,1.0
1986-11-06,11.75,11.75,11.62,11.62,921800,1.29926618406231,1.29926618406231,1.28489132415353,1.28489132415353,8336359.50266567,0.0,1.0
1986-11-07,11.5,11.62,11.5,11.62,565800,1.27162222269928,1.28489132415353,1.27162222269928,1.28489132415353,5116849.86614043,0.0,1.0
1986-11-10,11.62,11.62,11.38,11.62,732200,1.28489132415353,1.28489132415353,1.25835312124503,1.28489132415353,6621699.31422416,0.0,1.0
1986-11-11,11.62,11.75,11.62,11.62,560200,1.28489132415353,1.29926618406231,1.28489132415353,1.28489132415353,5066205.89432993,0.0,1.0
1986-11-12,11.5,11.75,11.5,11.62,713600,1.27162222269928,1.29926618406231,1.27162222269928,1.28489132415353,6453488.97928209,0.0,1.0
1986-11-13,11.38,11.5,11.38,11.5,639000,1.25835312124503,1.27162222269928,1.25835312124503,1.27162222269928,5778838.92623493,0.0,1.0
1986-11-14,11.38,11.5,11.25,11.25,590000,1.25835312124503,1.27162222269928,1.24397826133625,1.24397826133625,5335704.17289297,0.0,1.0
1986-11-17,11.25,11.38,11.12,11.25,954600,1.24397826133625,1.25835312124503,1.22960340142748,1.24397826133625,8632988.48041297,0.0,1.0
1986-11-18,11.0,11.25,11.0,11.12,818800,1.21633429997322,1.24397826133625,1.21633429997322,1.22960340142748,7404872.16400812,0.0,1.0
1986-11-19,11.0,11.12,10.88,10.88,783200,1.21633429997322,1.22960340142748,1.20306519851897,1.20306519851897,7082921.20035559,0.0,1.0
1986-11-20,11.12,11.12,10.88,11.0,568000,1.22960340142748,1.22960340142748,1.20306519851897,1.21633429997322,5136745.71220883,0.0,1.0
1986-11-21,11.38,11.38,11.12,11.12,1923000,1.25835312124503,1.25835312124503,1.22960340142748,1.22960340142748,17390778.1770732,0.0,1.0
1986-11-24,11.25,11.38,11.25,11.38,301600,1.24397826133625,1.25835312124503,1.24397826133625,1.25835312124503,2727539.62465174,0.0,1.0
1986-11-25,11.5,11.5,11.25,11.25,938800,1.27162222269928,1.27162222269928,1.24397826133625,1.24397826133625,8490100.13137616,0.0,1.0
1986-11-26,11.5,11.62,11.5,11.5,544600,1.27162222269928,1.28489132415353,1.27162222269928,1.27162222269928,4925126.25857207,0.0,1.0
1986-11-28,11.88,11.88,11.5,11.5,986000,1.31364104397108,1.31364104397108,1.27162222269928,1.27162222269928,8916956.46520761,0.0,1.0
1986-12-01,12.12,12.12,11.75,11.88,870200,1.34017924687959,1.34017924687959,1.29926618406231,1.31364104397108,7869711.47669741,0.0,1.0
1986-12-02,12.88,12.88,12.25,12.25,2780000,1.42421688942319,1.42421688942319,1.35455410678836,1.35455410678836,25141114.5773602,0.0,1.0
1986-12-03,12.75,13.0,12.62,12.88,2000000,1.40984202951442,1.43748599087745,1.39546716960564,1.42421688942319,18087132.7894677,0.0,1.0
1986-12-04,12.62,12.88,12.62,12.75,380800,1.39546716960564,1.42421688942319,1.39546716960564,1.40984202951442,3443790.08311467,0.0,1.0
1986-12-05,12.62,12.62,12.5,12.62,546400,1.39546716960564,1.39546716960564,1.38219806815139,1.39546716960564,4941404.6780826,0.0,1.0
1986-12-08,12.5,12.62,12.5,12.5,409000,1.38219806815139,1.39546716960564,1.38219806815139,1.38219806815139,3698818.65544616,0.0,1.0
1986-12-09,12.38,12.5,12.38,12.5,289000,1.36892896669714,1.38219806815139,1.36892896669714,1.38219806815139,2613590.68807808,0.0,1.0
1986-12-10,12.38,12.5,12.25,12.38,376600,1.36892896669714,1.38219806815139,1.35455410678836,1.36892896669714,3405807.10425677,0.0,1.0
1986-12-11,12.5,12.62,12.38,12.5,423800,1.38219806815139,1.39546716960564,1.36892896669714,1.38219806815139,3832663.43808822,0.0,1.0
1986-12-12,12.5,12.5,12.25,12.38,438000,1.38219806815139,1.38219806815139,1.35455410678836,1.36892896669714,3961082.08089344,0.0,1.0
1986-12-15,12.38,12.5,12.25,12.5,657000,1.36892896669714,1.38219806815139,1.35455410678836,1.38219806815139,5941623.12134014,0.0,1.0
1986-12-16,12.5,12.5,12.12,12.5,748800,1.38219806815139,1.38219806815139,1.34017924687959,1.38219806815139,6771822.51637673,0.0,1.0
1986-12-17,12.5,12.5,12.38,12.5,679600,1.38219806815139,1.38219806815139,1.36892896669714,1.38219806815139,6146007.72186115,0.0,1.0
1986-12-18,12.38,12.5,12.38,12.38,208400,1.36892896669714,1.38219806815139,1.36892896669714,1.36892896669714,1884679.23666254,0.0,1.0
1986-12-19,12.5,12.5,12.38,12.38,244800,1.38219806815139,1.38219806815139,1.36892896669714,1.36892896669714,2213865.05343085,0.0,1.0
1986-12-22,12.5,12.5,12.38,12.38,416600,1.38219806815139,1.38219806815139,1.36892896669714,1.36892896669714,3767549.76004614,0.0,1.0
1986-12-23,12.5,12.62,12.38,12.5,531800,1.38219806815139,1.39546716960564,1.36892896669714,1.38219806815139,4809368.60871948,0.0,1.0
1986-12-24,12.62,12.75,12.5,12.5,533400,1.39546716960564,1.40984202951442,1.38219806815139,1.38219806815139,4823838.31495106,0.0,1.0
1986-12-26,12.88,12.88,12.75,12.75,79200,1.42421688942319,1.42421688942319,1.40984202951442,1.40984202951442,716250.458462925,0.0,1.0
1986-12-29,12.75,12.88,12.62,12.75,459000,1.40984202951442,1.42421688942319,1.39546716960564,1.40984202951442,4150996.97518284,0.0,1.0
1986-12-30,12.75,12.75,12.62,12.62,409800,1.40984202951442,1.40984202951442,1.39546716960564,1.39546716960564,3706053.50856194,0.0,1.0
1986-12-31,12.88,13.0,12.75,12.88,504200,1.42421688942319,1.43748599087745,1.40984202951442,1.42421688942319,4559766.17622483,0.0,1.0
1987-01-02,13.0,13.0,12.75,12.88,198600,1.43748599087745,1.43748599087745,1.40984202951442,1.42421688942319,1796052.28599414,0.0,1.0
1987-01-05,13.25,13.38,13.0,13.0,1339000,1.46512995224047,1.47950481214925,1.43748599087745,1.43748599087745,12109335.4025487,0.0,1.0
1987-01-06,13.62,13.88,13.38,13.38,3600000,1.50604301505776,1.5347927348753,1.47950481214925,1.47950481214925,32556839.0210419,0.0,1.0
1987-01-07,14.0,14.12,13.62,13.75,2960000,1.54806183632956,1.56133093778381,1.50604301505776,1.52041787496653,26768956.5284122,0.0,1.0
1987-01-08,13.88,14.12,13.75,14.12,1630600,1.5347927348753,1.56133093778381,1.52041787496653,1.56133093778381,14746439.3632531,0.0,1.0
1987-01-09,13.88,14.0,13.88,13.88,1380000,1.5347927348753,1.54806183632956,1.5347927348753,1.5347927348753,12480121.6247328,0.0,1.0
1987-01-12,14.0,14.12,13.88,13.88,1030600,1.54806183632956,1.56133093778381,1.5347927348753,1.5347927348753,9320299.52641272,0.0,1.0
1987-01-13,14.5,14.5,14.0,14.0,2480000,1.60334975905561,1.60334975905561,1.54806183632956,1.54806183632956,22428044.6589401,0.0,1.0
1987-01-14,14.38,14.62,14.25,14.38,920000,1.59008065760136,1.61661886050987,1.57570579769259,1.59008065760136,8320081.08315517,0.0,1.0
1987-01-15,14.5,14.5,14.25,14.5,1080000,1.60334975905561,1.60334975905561,1.57570579769259,1.60334975905561,9767051.70631261,0.0,1.0
1987-01-16,14.25,14.38,14.12,14.25,321600,1.57570579769259,1.59008065760136,1.56133093778381,1.57570579769259,2908410.95254641,0.0,1.0
1987-01-19,14.12,14.25,14.12,14.12,597200,1.56133093778381,1.57570579769259,1.56133093778381,1.56133093778381,5400817.85093507,0.0,1.0
1987-01-20,14.12,14.25,13.88,14.12,2040000,1.56133093778381,1.57570579769259,1.5347927348753,1.56133093778381,18448875.4452571,0.0,1.0
1987-01-21,14.0,14.0,13.75,13.88,593800,1.54806183632956,1.54806183632956,1.52041787496653,1.5347927348753,5370069.72519297,0.0,1.0
1987-01-22,14.38,14.38,13.88,13.88,896600,1.59008065760136,1.59008065760136,1.5347927348753,1.5347927348753,8108461.62951839,0.0,1.0
1987-01-23,14.5,14.75,14.38,14.5,2000000,1.60334975905561,1.63099372041864,1.59008065760136,1.60334975905561,18087132.7894678,0.0,1.0
1987-01-26,14.62,14.62,14.38,14.5,1023600,1.61661886050987,1.61661886050987,1.59008065760136,1.60334975905561,9256994.56164958,0.0,1.0
1987-01-27,15.0,15.0,14.75,14.75,745800,1.65863768178167,1.65863768178167,1.63099372041864,1.63099372041864,6744691.81719252,0.0,1.0
1987-01-28,15.12,15.25,15.0,15.0,1367000,1.67190678323592,1.6862816431447,1.65863768178167,1.65863768178167,12362555.2616012,0.0,1.0
1987-01-29,15.0,15.12,14.88,15.12,2100000,1.65863768178167,1.67190678323592,1.64536858032742,1.67190678323592,18991489.4289411,0.0,1.0
1987-01-30,15.0,15.0,14.88,14.88,513600,1.65863768178167,1.65863768178167,1.64536858032742,1.64536858032742,4644775.70033532,0.0,1.0
1987-02-02,15.12,15.12,14.88,15.0,543400,1.67190678323592,1.67190678323592,1.64536858032742,1.65863768178167,4914273.97889839,0.0,1.0
1987-02-03,15.0,15.12,15.0,15.0,571600,1.65863768178167,1.67190678323592,1.65863768178167,1.65863768178167,5169302.55122988,0.0,1.0
1987-02-04,15.75,15.75,15.12,15.12,1604400,1.74156956587075,1.74156956587075,1.67190678323592,1.67190678323592,14509497.9237111,0.0,1.0
1987-02-05,16.75,16.88,16.0,16.0,5520000,1.85214541132286,1.86652027123164,1.76921352723378,1.76921352723378,49920486.4989311,0.0,1.0
1987-02-06,17.0,17.38,16.88,16.88,3160000,1.87978937268589,1.92180819395769,1.86652027123164,1.86652027123164,28577669.8073591,0.0,1.0
1987-02-09,16.62,17.12,16.5,17.12,1844800,1.83777055141409,1.89305847414014,1.82450144995984,1.89305847414014,16683571.285005,0.0,1.0
1987-02-10,16.12,16.62,16.0,16.62,1286400,1.78248262868803,1.83777055141409,1.76921352723378,1.83777055141409,11633643.8101857,0.0,1.0
1987-02-11,16.62,16.62,16.12,16.12,1651800,1.83777055141409,1.83777055141409,1.78248262868803,1.78248262868803,14938162.9708214,0.0,1.0
1987-02-12,16.75,17.25,16.62,16.62,1810600,1.85214541132286,1.90743333404892,1.83777055141409,1.83777055141409,16374281.3143052,0.0,1.0
1987-02-13,17.5,17.5,16.88,16.88,2200000,1.93507729541195,1.93507729541195,1.86652027123164,1.86652027123164,19895846.0684145,0.0,1.0
1987-02-17,17.62,17.62,17.38,17.5,1878600,1.9483463968662,1.9483463968662,1.92180819395769,1.93507729541195,16989243.8291471,0.0,1.0
1987-02-18,17.62,17.62,17.5,17.62,2100000,1.9483463968662,1.9483463968662,1.93507729541195,1.9483463968662,18991489.4289411,0.0,1.0
1987-02-19,17.12,17.5,16.88,17.5,715600,1.89305847414014,1.93507729541195,1.86652027123164,1.93507729541195,6471576.11207158,0.0,1.0
1987-02-20,16.75,17.12,16.75,17.12,790600,1.85214541132286,1.89305847414014,1.85214541132286,1.89305847414014,7149843.59167662,0.0,1.0
1987-02-23,16.38,16.88,16.0,16.75,798600,1.81123234850558,1.86652027123164,1.76921352723378,1.85214541132286,7222192.12283448,0.0,1.0
1987-02-24,16.75,16.75,16.25,16.38,1358800,1.85214541132286,1.85214541132286,1.79685748859681,1.81123234850558,12288398.0171644,0.0,1.0
1987-02-25,16.75,17.0,16.62,17.0,1221200,1.85214541132286,1.87978937268589,1.83777055141409,1.87978937268589,11044003.281249,0.0,1.0
1987-02-26,16.25,16.62,16.25,16.62,1077400,1.79685748859681,1.83777055141409,1.79685748859681,1.83777055141409,9743538.43368627,0.0,1.0
1987-02-27,16.38,16.5,16.25,16.25,777600,1.81123234850558,1.82450144995984,1.79685748859681,1.79685748859681,7032277.22854507,0.0,1.0
1987-03-02,16.62,16.62,16.25,16.38,789000,1.83777055141409,1.83777055141409,1.79685748859681,1.81123234850558,7135373.88544502,0.0,1.0
1987-03-03,16.62,16.75,16.62,16.62,638800,1.83777055141409,1.85214541132286,1.83777055141409,1.83777055141409,5777030.212956,0.0,1.0
1987-03-04,17.0,17.12,16.75,16.75,1432600,1.87978937268589,1.89305847414014,1.85214541132286,1.85214541132286,12955813.2170958,0.0,1.0
1987-03-05,17.62,17.62,17.25,17.25,1563600,1.9483463968662,1.9483463968662,1.90743333404892,1.90743333404892,14140520.4148059,0.0,1.0
1987-03-06,17.5,17.75,17.38,17.62,1126000,1.93507729541195,1.96272125677497,1.92180819395769,1.9483463968662,10183055.7604703,0.0,1.0
1987-03-09,17.38,17.38,17.12,17.38,578000,1.92180819395769,1.92180819395769,1.89305847414014,1.92180819395769,5227181.37615619,0.0,1.0
1987-03-10,17.38,17.5,17.25,17.38,1694400,1.92180819395769,1.93507729541195,1.90743333404892,1.92180819395769,15323418.8992371,0.0,1.0
1987-03-11,17.75,17.88,17.5,17.62,1269400,1.96272125677497,1.97709611668375,1.93507729541195,1.9483463968662,11479903.1814752,0.0,1.0
1987-03-12,18.5,18.62,17.75,17.75,2920000,2.04565314086406,2.05892224231831,1.96272125677497,1.96272125677497,26407213.8726229,0.0,1.0
1987-03-13,18.0,18.62,17.88,18.5,2400000,1.990365218138,2.05892224231831,1.97709611668375,2.04565314086406,21704559.3473613,0.0,1.0
1987-03-16,18.0,18.0,17.88,18.0,558000,1.990365218138,1.990365218138,1.97709611668375,1.990365218138,5046310.04826151,0.0,1.0
1987-03-17,18.25,18.38,17.88,18.0,1273800,2.01800917950103,2.0323840394098,1.97709611668375,1.990365218138,11519694.873612,0.0,1.0
1987-03-18,18.62,18.75,18.5,18.5,2520000,2.05892224231831,2.07329710222709,2.04565314086406,2.04565314086406,22789787.3147294,0.0,1.0
1987-03-19,18.75,18.75,18.62,18.62,1235800,2.07329710222709,2.07329710222709,2.05892224231831,2.05892224231831,11176039.3506121,0.0,1.0
1987-03-20,19.25,19.25,18.75,18.75,1214600,2.12858502495314,2.12858502495314,2.07329710222709,2.07329710222709,10984315.7430438,0.0,1.0
1987-03-23,19.12,19.38,19.0,19.12,822400,2.11421016504437,2.14295988486192,2.10094106359011,2.11421016504437,7437429.00302913,0.0,1.0
1987-03-24,19.12,19.25,18.88,19.12,410800,2.11421016504437,2.12858502495314,2.08767196213586,2.11421016504437,3715097.07495667,0.0,1.0
1987-03-25,19.0,19.12,18.75,18.88,411400,2.10094106359011,2.11421016504437,2.07329710222709,2.08767196213586,3720523.21479352,0.0,1.0
1987-03-26,19.0,19.25,18.75,19.0,713600,2.10094106359011,2.12858502495314,2.07329710222709,2.10094106359011,6453488.97928211,0.0,1.0
1987-03-27,19.75,19.75,19.0,19.12,1825000,2.1838729476792,2.1838729476792,2.10094106359011,2.11421016504437,16504508.6703893,0.0,1.0
1987-03-30,18.88,19.12,18.75,19.12,2200000,2.08767196213586,2.11421016504437,2.07329710222709,2.11421016504437,19895846.0684145,0.0,1.0
1987-03-31,18.88,19.0,18.62,18.88,587200,2.08767196213586,2.10094106359011,2.05892224231831,2.08767196213586,5310382.18698773,0.0,1.0
1987-04-01,18.88,19.12,18.62,18.62,832200,2.08767196213586,2.11421016504437,2.05892224231831,2.05892224231831,7526055.95369753,0.0,1.0
1987-04-02,18.88,19.0,18.75,19.0,969600,2.08767196213586,2.10094106359011,2.07329710222709,2.10094106359011,8768641.97633397,0.0,1.0
1987-04-03,19.12,19.25,18.88,19.0,1574600,2.11421016504437,2.12858502495314,2.08767196213586,2.10094106359011,14239999.6451479,0.0,1.0
1987-04-06,19.12,19.25,19.0,19.25,634000,2.11421016504437,2.12858502495314,2.10094106359011,2.12858502495314,5733621.09426127,0.0,1.0
1987-04-07,19.0,19.12,19.0,19.12,1353400,2.10094106359011,2.11421016504437,2.10094106359011,2.11421016504437,12239562.7586329,0.0,1.0
1987-04-08,19.25,19.25,19.0,19.0,2860000,2.12858502495314,2.12858502495314,2.10094106359011,2.10094106359011,25864599.8889389,0.0,1.0
1987-04-09,18.62,19.12,18.62,19.12,810000,2.05892224231831,2.11421016504437,2.05892224231831,2.11421016504437,7325288.77973445,0.0,1.0
1987-04-10,18.75,18.75,18.62,18.62,901400,2.07329710222709,2.07329710222709,2.05892224231831,2.05892224231831,8151870.7482131,0.0,1.0
1987-04-13,18.62,18.88,18.62,18.75,485600,2.05892224231831,2.08767196213586,2.05892224231831,2.07329710222709,4391555.84128277,0.0,1.0
1987-04-14,17.5,18.12,17.5,18.12,800800,1.93507729541195,2.00363431959226,1.93507729541195,2.00363431959226,7242087.96890288,0.0,1.0
1987-04-15,18.12,18.12,17.75,17.88,1331400,2.00363431959226,2.00363431959226,1.96272125677497,1.97709611668375,12040604.2979487,0.0,1.0
1987-04-16,18.38,18.38,18.12,18.25,557600,2.0323840394098,2.0323840394098,2.00363431959226,2.01800917950103,5042692.62170362,0.0,1.0
1987-04-20,18.25,18.38,18.0,18.38,863600,2.01800917950103,2.0323840394098,1.990365218138,2.0323840394098,7810023.93849218,0.0,1.0
1987-04-21,18.25,18.38,18.0,18.12,206200,2.01800917950103,2.0323840394098,1.990365218138,2.00363431959226,1864783.39059413,0.0,1.0
1987-04-22,18.0,18.12,18.0,18.12,1240400,1.990365218138,2.00363431959226,1.990365218138,2.00363431959226,11217639.7560279,0.0,1.0
1987-04-23,17.62,18.12,17.62,18.0,878400,1.9483463968662,2.00363431959226,1.9483463968662,1.990365218138,7943868.72113424,0.0,1.0
1987-04-24,16.88,17.62,16.88,17.62,926800,1.86652027123164,1.9483463968662,1.86652027123164,1.9483463968662,8381577.33463935,0.0,1.0
1987-04-27,16.5,16.75,16.0,16.75,2360000,1.82450144995984,1.85214541132286,1.76921352723378,1.85214541132286,21342816.6915719,0.0,1.0
1987-04-28,17.0,17.12,16.62,16.62,1195200,1.87978937268589,1.89305847414014,1.83777055141409,1.83777055141409,10808870.5549859,0.0,1.0
1987-04-29,17.75,17.88,17.12,17.12,1192600,1.96272125677497,1.97709611668375,1.89305847414014,1.89305847414014,10785357.2823596,0.0,1.0
1987-04-30,17.88,18.0,17.5,17.75,570200,1.97709611668375,1.990365218138,1.93507729541195,1.96272125677497,5156641.55827725,0.0,1.0
1987-05-01,17.88,18.0,17.75,17.88,677400,1.97709611668375,1.990365218138,1.96272125677497,1.97709611668375,6126111.87579273,0.0,1.0
1987-05-04,17.62,17.88,17.62,17.88,70600,1.9483463968662,1.97709611668375,1.9483463968662,1.97709611668375,638475.787468212,0.0,1.0
1987-05-05,18.75,18.75,17.62,17.62,934400,2.07329710222709,2.07329710222709,1.9483463968662,1.9483463968662,8450308.43923932,0.0,1.0
1987-05-06,18.5,19.0,18.5,18.88,1610400,2.04565314086406,2.10094106359011,2.04565314086406,2.08767196213586,14563759.3220794,0.0,1.0
1987-05-07,18.88,18.88,18.5,18.75,1200800,2.08767196213586,2.08767196213586,2.04565314086406,2.07329710222709,10859514.5267964,0.0,1.0
1987-05-08,18.75,19.0,18.75,18.88,706200,2.07329710222709,2.10094106359011,2.07329710222709,2.08767196213586,6386566.58796105,0.0,1.0
1987-05-11,18.5,18.88,18.38,18.88,433600,2.04565314086406,2.08767196213586,2.0323840394098,2.08767196213586,3921290.3887566,0.0,1.0
1987-05-12,18.5,18.5,18.38,18.5,1104000,2.04565314086406,2.04565314086406,2.0323840394098,2.04565314086406,9984097.29978619,0.0,1.0
1987-05-13,18.5,18.62,18.25,18.62,1322600,2.04565314086406,2.05892224231831,2.01800917950103,2.05892224231831,11961020.913675,0.0,1.0
1987-05-14,18.25,18.5,18.25,18.5,809400,2.01800917950103,2.04565314086406,2.01800917950103,2.04565314086406,7319862.6398976,0.0,1.0
1987-05-15,18.25,18.5,18.25,18.38,726600,2.01800917950103,2.04565314086406,2.01800917950103,2.0323840394098,6571055.34241363,0.0,1.0
1987-05-18,18.25,18.25,17.88,18.0,374200,2.01800917950103,2.01800917950103,1.97709611668375,1.990365218138,3384102.54490942,0.0,1.0
1987-05-19,18.0,18.25,18.0,18.25,943800,1.990365218138,2.01800917950103,1.990365218138,2.01800917950103,8535317.96334984,0.0,1.0
1987-05-20,17.62,18.0,17.62,17.88,1062800,1.9483463968662,1.990365218138,1.9483463968662,1.97709611668375,9611502.36432317,0.0,1.0
1987-05-21,17.5,17.88,17.38,17.75,476000,1.93507729541195,1.97709611668375,1.92180819395769,1.96272125677497,4304737.60389332,0.0,1.0
1987-05-22,17.75,17.75,17.5,17.5,653400,1.96272125677497,1.96272125677497,1.93507729541195,1.93507729541195,5909066.28231913,0.0,1.0
1987-05-26,17.25,17.88,17.25,17.88,2060000,1.90743333404892,1.97709611668375,1.90743333404892,1.97709611668375,18629746.7731518,0.0,1.0
1987-05-27,17.5,17.62,17.38,17.38,862800,1.93507729541195,1.9483463968662,1.92180819395769,1.92180819395769,7802789.08537638,0.0,1.0
1987-05-28,17.25,17.5,17.12,17.38,352600,1.90743333404892,1.93507729541195,1.89305847414014,1.92180819395769,3188761.51078316,0.0,1.0
1987-05-29,17.25,17.38,17.12,17.38,236400,1.90743333404892,1.92180819395769,1.89305847414014,1.92180819395769,2137899.09571509,0.0,1.0
1987-06-01,17.25,17.5,17.25,17.38,497200,1.90743333404892,1.93507729541195,1.90743333404892,1.92180819395769,4496461.21146168,0.0,1.0
1987-06-02,17.12,17.25,17.0,17.12,395400,1.89305847414014,1.90743333404892,1.87978937268589,1.89305847414014,3575826.15247778,0.0,1.0
1987-06-03,17.0,17.12,16.88,17.12,599000,1.87978937268589,1.89305847414014,1.86652027123164,1.89305847414014,5417096.27044559,0.0,1.0
1987-06-04,17.38,17.38,17.12,17.25,326000,1.92180819395769,1.92180819395769,1.89305847414014,1.90743333404892,2948202.64468325,0.0,1.0
1987-06-05,17.5,17.62,17.38,17.38,1094200,1.93507729541195,1.9483463968662,1.92180819395769,1.92180819395769,9895470.34911779,0.0,1.0
1987-06-08,17.62,17.62,17.5,17.62,278000,1.9483463968662,1.9483463968662,1.93507729541195,1.9483463968662,2514111.45773602,0.0,1.0
1987-06-09,17.25,17.75,17.25,17.62,319800,1.90743333404892,1.96272125677497,1.90743333404892,1.9483463968662,2892132.53303589,0.0,1.0
1987-06-10,17.38,17.62,17.12,17.12,1039000,1.92180819395769,1.9483463968662,1.89305847414014,1.89305847414014,9396265.48412851,0.0,1.0
1987-06-11,17.62,17.62,17.12,17.38,754600,1.9483463968662,1.9483463968662,1.89305847414014,1.92180819395769,6824275.20146618,0.0,1.0
1987-06-12,18.12,18.25,17.75,17.88,1155600,2.00363431959226,2.01800917950103,1.96272125677497,1.97709611668375,10450745.3257544,0.0,1.0
1987-06-15,18.25,18.38,18.12,18.25,881400,2.01800917950103,2.0323840394098,2.00363431959226,2.01800917950103,7970999.42031844,0.0,1.0
1987-06-16,18.12,18.25,17.88,18.25,618200,2.00363431959226,2.01800917950103,1.97709611668375,2.01800917950103,5590732.74522447,0.0,1.0
1987-06-17,18.12,18.12,18.0,18.12,643200,2.00363431959226,2.00363431959226,1.990365218138,2.00363431959226,5816821.90509282,0.0,1.0
1987-06-18,18.25,18.38,17.88,18.0,1046800,2.01800917950103,2.0323840394098,1.97709611668375,1.990365218138,9466805.30200742,0.0,1.0
1987-06-19,18.62,18.62,18.12,18.12,855400,2.05892224231831,2.05892224231831,2.00363431959226,2.00363431959226,7735866.69405536,0.0,1.0
1987-06-22,18.25,18.62,18.25,18.25,572200,2.01800917950103,2.05892224231831,2.01800917950103,2.01800917950103,5174728.69106672,0.0,1.0
1987-06-23,18.12,18.38,18.12,18.38,343600,2.00363431959226,2.0323840394098,2.00363431959226,2.0323840394098,3107369.41323055,0.0,1.0
1987-06-24,18.38,18.38,18.25,18.25,467200,2.0323840394098,2.0323840394098,2.01800917950103,2.01800917950103,4225154.21961968,0.0,1.0
1987-06-25,18.62,18.88,18.12,18.38,1190800,2.05892224231831,2.08767196213586,2.00363431959226,2.0323840394098,10769078.8628491,0.0,1.0
1987-06-26,18.75,18.75,18.5,18.62,1263200,2.07329710222709,2.07329710222709,2.04565314086406,2.05892224231831,11423833.0698278,0.0,1.0
1987-06-29,18.62,18.75,18.62,18.75,459200,2.05892224231831,2.07329710222709,2.05892224231831,2.07329710222709,4152805.6884618,0.0,1.0
1987-06-30,18.75,18.88,18.62,18.62,619200,2.07329710222709,2.08767196213586,2.05892224231831,2.05892224231831,5599776.31161921,0.0,1.0
1987-07-01,18.75,18.88,18.75,18.75,350200,2.07329710222709,2.08767196213586,2.07329710222709,2.07329710222709,3167056.9514358,0.0,1.0
1987-07-02,19.38,19.38,18.88,18.88,1103200,2.14295988486192,2.14295988486192,2.08767196213586,2.08767196213586,9976862.44667039,0.0,1.0
1987-07-06,20.5,20.62,18.88,19.88,2560000,2.26680483176828,2.28007393322253,2.08767196213586,2.19824780758797,23151529.9705187,0.0,1.0
1987-07-07,20.75,21.12,20.38,20.38,1415000,2.29444879313131,2.33536185594859,2.25353573031403,2.25353573031403,12796646.4485484,0.0,1.0
1987-07-08,21.75,21.75,20.88,21.0,1825800,2.40502463858342,2.40502463858342,2.30882365304008,2.32209275449434,16511743.5235051,0.0,1.0
1987-07-09,21.0,21.62,20.88,21.62,1251200,2.32209275449434,2.39064977867465,2.30882365304008,2.39064977867465,11315310.273091,0.0,1.0
1987-07-10,21.0,21.12,20.5,21.12,1424400,2.32209275449434,2.33536185594859,2.26680483176828,2.33536185594859,12881655.9726589,0.0,1.0
1987-07-13,21.12,21.12,20.75,20.88,708400,2.33536185594859,2.33536185594859,2.29444879313131,2.30882365304008,6406462.43402948,0.0,1.0
1987-07-14,21.12,21.25,21.0,21.12,892000,2.33536185594859,2.34973671585736,2.32209275449434,2.33536185594859,8066861.22410262,0.0,1.0
1987-07-15,21.12,21.25,21.0,21.12,1913600,2.33536185594859,2.34973671585736,2.32209275449434,2.33536185594859,17305768.6529627,0.0,1.0
1987-07-16,22.0,22.12,21.25,21.25,3900000,2.43266859994645,2.4459377014007,2.34973671585736,2.34973671585736,35269908.9394621,0.0,1.0
1987-07-17,21.88,22.12,21.88,22.0,993600,2.41939949849219,2.4459377014007,2.41939949849219,2.43266859994645,8985687.56980759,0.0,1.0
1987-07-20,22.5,22.88,21.75,21.75,1656000,2.4879565226725,2.52997534394431,2.40502463858342,2.40502463858342,14976145.9496793,0.0,1.0
1987-07-21,22.5,22.75,22.25,22.25,3460000,2.4879565226725,2.51560048403553,2.46031256130948,2.46031256130948,31290739.7257792,0.0,1.0
1987-07-22,22.62,22.62,22.25,22.38,1347400,2.50122562412676,2.50122562412676,2.46031256130948,2.47468742121825,12185301.3602644,0.0,1.0
1987-07-23,22.38,22.62,22.25,22.62,1352200,2.47468742121825,2.50122562412676,2.46031256130948,2.50122562412676,12228710.4789591,0.0,1.0
1987-07-24,21.88,22.25,21.88,22.25,841800,2.41939949849219,2.46031256130948,2.41939949849219,2.46031256130948,7612874.19108699,0.0,1.0
1987-07-27,21.5,21.88,21.38,21.75,1057000,2.37738067722039,2.41939949849219,2.36411157576614,2.40502463858342,9559049.67923371,0.0,1.0
1987-07-28,21.62,21.75,21.5,21.62,346800,2.39064977867465,2.40502463858342,2.37738067722039,2.39064977867465,3136308.8256937,0.0,1.0
1987-07-29,22.12,22.12,21.62,21.62,1253800,2.4459377014007,2.4459377014007,2.39064977867465,2.39064977867465,11338823.5457173,0.0,1.0
1987-07-30,21.88,22.12,21.75,22.12,547000,2.41939949849219,2.4459377014007,2.40502463858342,2.4459377014007,4946830.81791944,0.0,1.0
1987-07-31,21.38,21.75,21.38,21.75,661800,2.36411157576614,2.40502463858342,2.36411157576614,2.40502463858342,5985032.24003488,0.0,1.0
1987-08-03,22.0,22.12,21.5,21.5,1042800,2.43266859994645,2.4459377014007,2.37738067722039,2.37738067722039,9430631.03642848,0.0,1.0
1987-08-04,21.62,22.0,21.5,22.0,1152600,2.39064977867465,2.43266859994645,2.37738067722039,2.43266859994645,10423614.6265702,0.0,1.0
1987-08-05,20.88,21.5,20.88,21.5,947600,2.30882365304008,2.37738067722039,2.30882365304008,2.37738067722039,8569683.51564983,0.0,1.0
1987-08-06,21.12,21.12,20.62,21.12,689400,2.33536185594859,2.33536185594859,2.28007393322253,2.33536185594859,6234634.67252953,0.0,1.0
1987-08-07,21.25,21.25,20.88,21.12,806400,2.34973671585736,2.34973671585736,2.30882365304008,2.33536185594859,7292731.94071341,0.0,1.0
1987-08-10,21.62,21.62,21.12,21.25,483200,2.39064977867465,2.39064977867465,2.33536185594859,2.34973671585736,4369851.2819354,0.0,1.0
1987-08-11,21.62,21.75,21.5,21.5,1120000,2.39064977867465,2.40502463858342,2.37738067722039,2.37738067722039,10128794.3621019,0.0,1.0
1987-08-12,21.38,21.62,21.12,21.5,1188000,2.36411157576614,2.39064977867465,2.33536185594859,2.37738067722039,10743756.8769438,0.0,1.0
1987-08-13,21.62,21.62,21.25,21.38,677400,2.39064977867465,2.39064977867465,2.34973671585736,2.36411157576614,6126111.87579272,0.0,1.0
1987-08-14,21.88,22.12,21.5,21.62,1127400,2.41939949849219,2.4459377014007,2.37738067722039,2.39064977867465,10195716.753423,0.0,1.0
1987-08-17,21.5,22.12,21.5,22.12,604800,2.37738067722039,2.4459377014007,2.37738067722039,2.4459377014007,5469548.95553505,0.0,1.0
1987-08-18,20.88,21.38,20.62,21.38,405400,2.30882365304008,2.36411157576614,2.28007393322253,2.36411157576614,3666261.81642512,0.0,1.0
1987-08-19,20.75,21.0,20.62,20.75,379800,2.29444879313131,2.32209275449434,2.28007393322253,2.29444879313131,3434746.51671992,0.0,1.0
1987-08-20,21.12,21.12,20.88,21.0,905600,2.33536185594859,2.33536185594859,2.30882365304008,2.32209275449434,8189853.727071,0.0,1.0
1987-08-21,21.25,21.38,20.88,21.12,707000,2.34973671585736,2.36411157576614,2.30882365304008,2.33536185594859,6393801.44107686,0.0,1.0
1987-08-24,20.75,21.38,20.75,21.12,1015600,2.29444879313131,2.36411157576614,2.29444879313131,2.33536185594859,9184646.03049172,0.0,1.0
1987-08-25,20.75,21.0,20.75,20.88,936600,2.29444879313131,2.32209275449434,2.29444879313131,2.30882365304008,8470204.28530774,0.0,1.0
1987-08-26,20.62,20.88,20.62,20.75,855800,2.28007393322253,2.30882365304008,2.28007393322253,2.29444879313131,7739484.12061326,0.0,1.0
1987-08-27,20.62,20.88,20.38,20.5,791600,2.28007393322253,2.30882365304008,2.25353573031403,2.26680483176828,7158887.15807135,0.0,1.0
1987-08-28,20.25,22.62,20.25,20.62,1342200,2.23916087040525,2.50122562412676,2.23916087040525,2.28007393322253,12138274.8150118,0.0,1.0
1987-08-31,20.75,20.75,20.12,20.25,917400,2.29444879313131,2.29444879313131,2.22478601049648,2.23916087040525,8296567.81052885,0.0,1.0
1987-09-01,21.0,21.25,20.88,20.88,595600,2.32209275449434,2.34973671585736,2.30882365304008,2.30882365304008,5386348.14470349,0.0,1.0
1987-09-02,20.38,21.12,20.38,20.75,1304800,2.25353573031403,2.33536185594859,2.25353573031403,2.29444879313131,11800045.4318487,0.0,1.0
1987-09-03,20.5,20.75,20.25,20.62,760000,2.26680483176828,2.29444879313131,2.23916087040525,2.28007393322253,6873110.45999775,0.0,1.0
1987-09-04,20.5,20.75,20.5,20.5,190000,2.26680483176828,2.29444879313131,2.26680483176828,2.26680483176828,1718277.61499944,0.0,1.0
1987-09-08,19.88,20.38,19.62,20.25,667600,2.19824780758797,2.25353573031403,2.16949808777042,2.23916087040525,6037484.92512434,0.0,1.0
1987-09-09,20.0,20.0,19.75,20.0,699000,2.21151690904223,2.21151690904223,2.1838729476792,2.21151690904223,6321452.90991897,0.0,1.0
1987-09-10,20.38,20.5,20.25,20.25,1352800,2.25353573031403,2.26680483176828,2.23916087040525,2.23916087040525,12234136.618796,0.0,1.0
1987-09-11,20.38,20.5,20.12,20.25,643000,2.25353573031403,2.26680483176828,2.22478601049648,2.23916087040525,5815013.19181387,0.0,1.0
1987-09-14,20.5,20.62,20.38,20.5,863000,2.26680483176828,2.28007393322253,2.25353573031403,2.26680483176828,7804597.79865534,0.0,1.0
1987-09-15,20.38,20.62,20.38,20.62,261000,2.25353573031403,2.28007393322253,2.25353573031403,2.28007393322253,2360370.82902554,0.0,1.0
1987-09-16,20.5,20.75,20.25,20.25,1708600,2.26680483176828,2.29444879313131,2.23916087040525,2.23916087040525,15451837.5420423,0.0,1.0
1987-09-17,20.5,20.62,20.25,20.5,687400,2.26680483176828,2.28007393322253,2.23916087040525,2.26680483176828,6216547.53974007,0.0,1.0
1987-09-18,20.75,21.0,20.38,20.5,693400,2.29444879313131,2.32209275449434,2.25353573031403,2.26680483176828,6270808.93810847,0.0,1.0
1987-09-21,20.62,21.0,20.62,20.62,553400,2.28007393322253,2.32209275449434,2.28007393322253,2.28007393322253,5004709.64284574,0.0,1.0
1987-09-22,20.62,20.75,20.38,20.5,1155200,2.28007393322253,2.29444879313131,2.25353573031403,2.26680483176828,10447127.8991966,0.0,1.0
1987-09-23,21.0,21.12,20.62,20.62,585400,2.32209275449434,2.33536185594859,2.28007393322253,2.28007393322253,5294103.7674772,0.0,1.0
1987-09-24,21.25,21.38,20.88,21.0,750400,2.34973671585736,2.36411157576614,2.30882365304008,2.32209275449434,6786292.22260831,0.0,1.0
1987-09-25,21.38,21.38,21.12,21.25,465800,2.36411157576614,2.36411157576614,2.33536185594859,2.34973671585736,4212493.22666704,0.0,1.0
1987-09-28,21.5,21.75,21.5,21.5,672600,2.37738067722039,2.40502463858342,2.37738067722039,2.37738067722039,6082702.75709801,0.0,1.0
1987-09-29,21.0,21.62,21.0,21.62,1216600,2.32209275449434,2.39064977867465,2.32209275449434,2.39064977867465,11002402.8758332,0.0,1.0
1987-09-30,20.88,21.0,20.62,21.0,792000,2.30882365304008,2.32209275449434,2.28007393322253,2.32209275449434,7162504.58462924,0.0,1.0
1987-10-01,21.25,21.25,20.75,20.88,605000,2.34973671585736,2.34973671585736,2.29444879313131,2.30882365304008,5471357.668814,0.0,1.0
1987-10-02,21.25,21.38,21.0,21.12,657600,2.34973671585736,2.36411157576614,2.32209275449434,2.33536185594859,5947049.26117701,0.0,1.0
1987-10-05,21.5,21.5,21.25,21.5,448400,2.37738067722039,2.37738067722039,2.34973671585736,2.37738067722039,4055135.17139867,0.0,1.0
1987-10-06,21.12,21.5,21.12,21.5,246400,2.33536185594859,2.37738067722039,2.33536185594859,2.37738067722039,2228334.75966243,0.0,1.0
1987-10-07,21.0,21.12,20.88,21.12,446400,2.32209275449434,2.33536185594859,2.30882365304008,2.33536185594859,4037048.0386092,0.0,1.0
1987-10-08,20.62,21.12,20.62,21.12,415200,2.28007393322253,2.33536185594859,2.28007393322253,2.33536185594859,3754888.76709351,0.0,1.0
1987-10-09,20.88,21.12,20.5,20.62,841600,2.30882365304008,2.33536185594859,2.26680483176828,2.28007393322253,7611065.47780804,0.0,1.0
1987-10-12,21.0,21.0,20.75,20.88,225600,2.32209275449434,2.32209275449434,2.29444879313131,2.30882365304008,2040228.57865196,0.0,1.0
1987-10-13,21.0,21.12,20.88,21.0,426800,2.32209275449434,2.33536185594859,2.30882365304008,2.32209275449434,3859794.13727241,0.0,1.0
1987-10-14,21.12,21.12,20.88,21.0,508600,2.33536185594859,2.33536185594859,2.30882365304008,2.32209275449434,4599557.86836165,0.0,1.0
1987-10-15,20.75,21.0,20.75,20.88,732200,2.29444879313131,2.32209275449434,2.29444879313131,2.30882365304008,6621699.31422414,0.0,1.0
1987-10-16,20.5,20.75,20.0,20.75,2297000,2.26680483176828,2.29444879313131,2.21151690904223,2.29444879313131,20773072.0087037,0.0,1.0
1987-10-19,16.25,19.25,16.25,19.25,2770600,1.79685748859681,2.12858502495314,1.79685748859681,2.12858502495314,25056105.0532496,0.0,1.0
1987-10-20,14.38,16.38,12.75,15.25,1581000,1.59008065760136,1.81123234850558,1.40984202951442,1.6862816431447,14297878.4700743,0.0,1.0
1987-10-21,16.88,18.12,16.62,18.0,1687000,1.86652027123164,2.00363431959226,1.83777055141409,1.990365218138,15256496.507916,0.0,1.0
1987-10-22,15.88,16.62,14.12,14.12,1732400,1.75594442577953,1.83777055141409,1.56133093778381,1.56133093778381,15667074.4222369,0.0,1.0
1987-10-23,16.0,16.0,15.25,15.25,802400,1.76921352723378,1.76921352723378,1.6862816431447,1.6862816431447,7256557.67513446,0.0,1.0
1987-10-26,14.5,15.12,14.5,15.0,583800,1.60334975905561,1.67190678323592,1.60334975905561,1.65863768178167,5279634.06124565,0.0,1.0
1987-10-27,14.75,15.25,14.5,15.0,1090400,1.63099372041864,1.6862816431447,1.60334975905561,1.65863768178167,9861104.79681782,0.0,1.0
1987-10-28,14.62,14.88,13.62,14.5,1306800,1.61661886050987,1.64536858032742,1.50604301505776,1.60334975905561,11818132.5646382,0.0,1.0
1987-10-29,14.88,15.12,14.5,14.62,1073800,1.64536858032742,1.67190678323592,1.60334975905561,1.61661886050987,9710981.59466521,0.0,1.0
1987-10-30,17.12,17.25,15.62,15.62,3600000,1.89305847414014,1.90743333404892,1.72719470596198,1.72719470596198,32556839.021042,0.0,1.0
1987-11-02,17.5,17.62,16.88,17.0,599800,1.93507729541195,1.9483463968662,1.86652027123164,1.87978937268589,5424331.12356137,0.0,1.0
1987-11-03,16.75,17.0,16.12,16.88,824200,1.85214541132286,1.87978937268589,1.78248262868803,1.86652027123164,7453707.42253968,0.0,1.0
1987-11-04,16.12,16.5,16.0,16.25,1189200,1.78248262868803,1.82450144995984,1.76921352723378,1.79685748859681,10754609.1566175,0.0,1.0
1987-11-05,15.75,16.0,15.5,15.62,778400,1.74156956587075,1.76921352723378,1.71392560450772,1.72719470596198,7039512.08166086,0.0,1.0
1987-11-06,15.62,16.12,15.5,15.75,826200,1.72719470596198,1.78248262868803,1.71392560450772,1.74156956587075,7471794.55532912,0.0,1.0
1987-11-09,15.12,15.25,14.88,15.25,490000,1.67190678323592,1.6862816431447,1.64536858032742,1.6862816431447,4431347.5334196,0.0,1.0
1987-11-10,14.88,15.0,14.5,14.62,939800,1.64536858032742,1.65863768178167,1.60334975905561,1.61661886050987,8499143.69777087,0.0,1.0
1987-11-11,15.12,15.25,15.12,15.12,476800,1.67190678323592,1.6862816431447,1.67190678323592,1.67190678323592,4311972.45700912,0.0,1.0
1987-11-12,15.5,15.88,15.5,15.75,1151000,1.71392560450772,1.75594442577953,1.71392560450772,1.74156956587075,10409144.9203387,0.0,1.0
1987-11-13,15.62,15.75,15.5,15.75,283200,1.72719470596198,1.74156956587075,1.71392560450772,1.74156956587075,2561138.00298863,0.0,1.0
1987-11-16,15.25,15.88,15.12,15.88,889000,1.6862816431447,1.75594442577953,1.67190678323592,1.75594442577953,8039730.5249184,0.0,1.0
1987-11-17,15.0,15.12,14.88,15.12,221000,1.65863768178167,1.67190678323592,1.64536858032742,1.67190678323592,1998628.17323618,0.0,1.0
1987-11-18,15.12,15.12,14.75,15.12,370400,1.67190678323592,1.67190678323592,1.63099372041864,1.67190678323592,3349736.99260943,0.0,1.0
1987-11-19,14.75,15.0,14.62,15.0,458000,1.63099372041864,1.65863768178167,1.61661886050987,1.65863768178167,4141953.40878812,0.0,1.0
1987-11-20,14.38,14.75,14.25,14.5,675000,1.59008065760136,1.63099372041864,1.57570579769259,1.60334975905561,6104407.31644537,0.0,1.0
1987-11-23,14.62,14.62,14.38,14.62,350800,1.61661886050987,1.61661886050987,1.59008065760136,1.61661886050987,3172483.09127264,0.0,1.0
1987-11-24,15.0,15.38,14.75,14.75,1894800,1.65863768178167,1.70065650305347,1.63099372041864,1.63099372041864,17135749.6047417,0.0,1.0
1987-11-25,15.12,15.38,15.0,15.12,587200,1.67190678323592,1.70065650305347,1.65863768178167,1.67190678323592,5310382.18698774,0.0,1.0
1987-11-27,15.12,15.38,15.0,15.25,536400,1.67190678323592,1.70065650305347,1.65863768178167,1.6862816431447,4850969.01413526,0.0,1.0
1987-11-30,14.5,14.75,14.25,14.75,531400,1.60334975905561,1.63099372041864,1.57570579769259,1.63099372041864,4805751.18216159,0.0,1.0
1987-12-01,14.5,14.62,14.5,14.62,462400,1.60334975905561,1.61661886050987,1.60334975905561,1.61661886050987,4181745.10092495,0.0,1.0
1987-12-02,14.62,14.62,14.5,14.62,1206200,1.61661886050987,1.61661886050987,1.60334975905561,1.61661886050987,10908349.785328,0.0,1.0
1987-12-03,14.38,14.75,14.38,14.62,679000,1.59008065760136,1.63099372041864,1.59008065760136,1.61661886050987,6140581.5820243,0.0,1.0
1987-12-04,14.12,14.38,14.0,14.12,685000,1.56133093778381,1.59008065760136,1.54806183632956,1.56133093778381,6194842.98039271,0.0,1.0
1987-12-07,14.62,14.62,14.0,14.12,948400,1.61661886050987,1.61661886050987,1.54806183632956,1.56133093778381,8576918.36876559,0.0,1.0
1987-12-08,15.5,15.5,15.0,15.0,1663200,1.71392560450772,1.71392560450772,1.65863768178167,1.65863768178167,15041259.6277214,0.0,1.0
1987-12-09,15.38,15.75,15.38,15.5,1213800,1.70065650305347,1.74156956587075,1.70065650305347,1.71392560450772,10977080.889928,0.0,1.0
1987-12-10,15.12,16.0,14.62,14.75,1351000,1.67190678323592,1.76921352723378,1.61661886050987,1.63099372041864,12217858.1992855,0.0,1.0
1987-12-11,15.62,15.62,15.25,15.25,1148600,1.72719470596198,1.72719470596198,1.6862816431447,1.6862816431447,10387440.3609913,0.0,1.0
1987-12-14,16.5,16.5,15.5,15.5,1435400,1.82450144995984,1.82450144995984,1.71392560450772,1.71392560450772,12981135.203001,0.0,1.0
1987-12-15,16.5,17.25,16.38,16.62,1431400,1.82450144995984,1.90743333404892,1.81123234850558,1.83777055141409,12944960.937422,0.0,1.0
1987-12-16,16.62,16.62,16.38,16.38,588200,1.83777055141409,1.83777055141409,1.81123234850558,1.81123234850558,5319425.75338246,0.0,1.0
1987-12-17,15.88,16.75,15.88,16.75,1345000,1.75594442577953,1.85214541132286,1.75594442577953,1.85214541132286,12163596.800917,0.0,1.0
1987-12-18,16.25,16.38,15.62,15.62,559800,1.79685748859681,1.81123234850558,1.72719470596198,1.72719470596198,5062588.46777202,0.0,1.0
1987-12-21,16.25,16.38,16.12,16.25,625600,1.79685748859681,1.81123234850558,1.78248262868803,1.79685748859681,5657655.13654551,0.0,1.0
1987-12-22,15.75,16.25,15.75,16.12,310800,1.74156956587075,1.79685748859681,1.74156956587075,1.78248262868803,2810740.43548329,0.0,1.0
1987-12-23,16.0,16.12,15.88,16.0,617000,1.76921352723378,1.78248262868803,1.75594442577953,1.76921352723378,5579880.4655508,0.0,1.0
1987-12-24,15.88,16.0,15.88,16.0,326200,1.75594442577953,1.76921352723378,1.75594442577953,1.76921352723378,2950011.35796218,0.0,1.0
1987-12-28,15.5,15.75,15.5,15.62,412000,1.71392560450772,1.74156956587075,1.71392560450772,1.72719470596198,3725949.35463037,0.0,1.0
1987-12-29,15.62,15.75,15.38,15.5,371200,1.72719470596198,1.74156956587075,1.70065650305347,1.71392560450772,3356971.84572521,0.0,1.0
1987-12-30,15.75,15.88,15.62,15.62,436600,1.74156956587075,1.75594442577953,1.72719470596198,1.72719470596198,3948421.08794082,0.0,1.0
1987-12-31,15.88,15.88,15.5,15.62,403600,1.75594442577953,1.75594442577953,1.71392560450772,1.72719470596198,3649983.39691459,0.0,1.0
1988-01-04,16.75,16.75,16.0,16.0,357600,1.85214541132286,1.85214541132286,1.76921352723378,1.76921352723378,3233979.34275684,0.0,1.0
1988-01-05,17.12,17.62,17.12,17.25,1443400,1.89305847414014,1.9483463968662,1.89305847414014,1.90743333404892,13053483.7341589,0.0,1.0
1988-01-06,17.38,17.5,17.12,17.25,593600,1.92180819395769,1.93507729541195,1.89305847414014,1.90743333404892,5368261.01191404,0.0,1.0
1988-01-07,17.75,17.75,17.25,17.38,303600,1.96272125677497,1.96272125677497,1.90743333404892,1.92180819395769,2745626.75744121,0.0,1.0
1988-01-08,16.38,17.75,16.38,17.62,677800,1.81123234850558,1.96272125677497,1.81123234850558,1.9483463968662,6129729.30235063,0.0,1.0
1988-01-11,17.0,17.12,16.25,16.88,870800,1.87978937268589,1.89305847414014,1.79685748859681,1.86652027123164,7875137.61653426,0.0,1.0
1988-01-12,16.88,17.12,16.5,17.0,549800,1.86652027123164,1.89305847414014,1.82450144995984,1.87978937268589,4972152.80382468,0.0,1.0
1988-01-13,16.75,16.88,16.62,16.62,354200,1.85214541132286,1.86652027123164,1.83777055141409,1.83777055141409,3203231.21701475,0.0,1.0
1988-01-14,16.62,16.88,16.62,16.75,122200,1.83777055141409,1.86652027123164,1.83777055141409,1.85214541132286,1105123.81343648,0.0,1.0
1988-01-15,17.12,17.38,17.0,17.12,480800,1.89305847414014,1.92180819395769,1.87978937268589,1.89305847414014,4348146.72258806,0.0,1.0
1988-01-18,17.5,17.5,17.0,17.12,340800,1.93507729541195,1.93507729541195,1.87978937268589,1.89305847414014,3082047.4273253,0.0,1.0
1988-01-19,17.62,18.12,17.38,17.5,1312400,1.9483463968662,2.00363431959226,1.92180819395769,1.93507729541195,11868776.5364487,0.0,1.0
1988-01-20,17.38,18.0,17.38,17.5,931400,1.92180819395769,1.990365218138,1.92180819395769,1.93507729541195,8423177.74005515,0.0,1.0
1988-01-21,17.12,17.62,17.0,17.5,837800,1.89305847414014,1.9483463968662,1.87978937268589,1.93507729541195,7576699.92550806,0.0,1.0
1988-01-22,17.12,17.38,17.0,17.38,640400,1.89305847414014,1.92180819395769,1.87978937268589,1.92180819395769,5791499.91918759,0.0,1.0
1988-01-25,16.75,17.12,16.62,17.0,358000,1.85214541132286,1.89305847414014,1.83777055141409,1.87978937268589,3237596.76931473,0.0,1.0
1988-01-26,16.5,16.75,16.5,16.75,330600,1.82450144995984,1.85214541132286,1.82450144995984,1.85214541132286,2989803.05009901,0.0,1.0
1988-01-27,16.62,16.75,16.5,16.75,444600,1.83777055141409,1.85214541132286,1.82450144995984,1.85214541132286,4020769.61909868,0.0,1.0
1988-01-28,16.5,16.75,16.12,16.75,280000,1.82450144995984,1.85214541132286,1.78248262868803,1.85214541132286,2532198.59052548,0.0,1.0
1988-01-29,16.38,16.38,16.25,16.38,276000,1.81123234850558,1.81123234850558,1.79685748859681,1.81123234850558,2496024.32494655,0.0,1.0
1988-02-01,16.12,16.62,16.0,16.5,343000,1.78248262868803,1.83777055141409,1.76921352723378,1.82450144995984,3101943.27339373,0.0,1.0
1988-02-02,16.5,16.75,16.0,16.12,582600,1.82450144995984,1.85214541132286,1.76921352723378,1.78248262868803,5268781.78157194,0.0,1.0
1988-02-03,16.12,16.38,16.12,16.25,301400,1.78248262868803,1.81123234850558,1.78248262868803,1.79685748859681,2725730.9113728,0.0,1.0
1988-02-04,16.25,16.25,16.12,16.25,341800,1.79685748859681,1.79685748859681,1.78248262868803,1.79685748859681,3091090.99372004,0.0,1.0
1988-02-05,16.12,16.38,16.12,16.25,197200,1.78248262868803,1.81123234850558,1.78248262868803,1.79685748859681,1783391.29304152,0.0,1.0
1988-02-08,16.0,16.12,15.88,16.12,704800,1.76921352723378,1.78248262868803,1.75594442577953,1.78248262868803,6373905.59500844,0.0,1.0
1988-02-09,16.25,16.25,16.0,16.0,476400,1.79685748859681,1.79685748859681,1.76921352723378,1.76921352723378,4308355.03045121,0.0,1.0
1988-02-10,17.0,17.0,16.38,16.5,639400,1.87978937268589,1.87978937268589,1.81123234850558,1.82450144995984,5782456.35279284,0.0,1.0
1988-02-11,17.25,17.38,17.0,17.0,657400,1.90743333404892,1.92180819395769,1.87978937268589,1.87978937268589,5945240.54789805,0.0,1.0
1988-02-12,17.5,17.62,17.25,17.25,349200,1.93507729541195,1.9483463968662,1.90743333404892,1.90743333404892,3158013.38504106,0.0,1.0
1988-02-16,17.75,17.88,17.38,17.38,491400,1.96272125677497,1.97709611668375,1.92180819395769,1.92180819395769,4444008.52637224,0.0,1.0
1988-02-17,17.38,17.75,17.38,17.75,650000,1.92180819395769,1.96272125677497,1.92180819395769,1.96272125677497,5878318.15657703,0.0,1.0
1988-02-18,17.12,17.38,17.0,17.38,409000,1.89305847414014,1.92180819395769,1.87978937268589,1.92180819395769,3698818.65544616,0.0,1.0
1988-02-19,17.25,17.25,17.12,17.12,329400,1.90743333404892,1.90743333404892,1.89305847414014,1.89305847414014,2978950.77042534,0.0,1.0
1988-02-22,17.75,17.75,17.25,17.38,403800,1.96272125677497,1.96272125677497,1.90743333404892,1.92180819395769,3651792.11019355,0.0,1.0
1988-02-23,17.62,17.88,17.5,17.75,428000,1.9483463968662,1.97709611668375,1.93507729541195,1.96272125677497,3870646.4169461,0.0,1.0
1988-02-24,17.75,17.88,17.62,17.62,1071400,1.96272125677497,1.97709611668375,1.9483463968662,1.9483463968662,9689277.0353179,0.0,1.0
1988-02-25,18.0,18.62,17.88,17.88,1685800,1.990365218138,2.05892224231831,1.97709611668375,1.97709611668375,15245644.2282424,0.0,1.0
1988-02-26,18.38,18.5,18.25,18.25,489200,2.0323840394098,2.04565314086406,2.01800917950103,2.01800917950103,4424112.68030382,0.0,1.0
1988-02-29,19.0,19.0,18.38,18.38,479000,2.10094106359011,2.10094106359011,2.0323840394098,2.0323840394098,4331868.30307753,0.0,1.0
1988-03-01,19.0,19.38,18.88,19.25,1017600,2.10094106359011,2.14295988486192,2.08767196213586,2.12858502495314,9202733.16328121,0.0,1.0
1988-03-02,18.88,19.12,18.75,19.0,580800,2.08767196213586,2.11421016504437,2.07329710222709,2.10094106359011,5252503.36206144,0.0,1.0
1988-03-03,18.75,18.75,18.5,18.62,548000,2.07329710222709,2.07329710222709,2.04565314086406,2.05892224231831,4955874.38431415,0.0,1.0
1988-03-04,18.62,19.0,18.5,18.62,1039200,2.05892224231831,2.10094106359011,2.04565314086406,2.05892224231831,9398074.19740745,0.0,1.0
1988-03-07,18.75,18.75,18.5,18.62,382600,2.07329710222709,2.07329710222709,2.04565314086406,2.05892224231831,3460068.50262517,0.0,1.0
1988-03-08,19.0,19.0,18.62,18.75,532400,2.10094106359011,2.10094106359011,2.05892224231831,2.07329710222709,4814794.74855633,0.0,1.0
1988-03-09,19.25,19.38,19.0,19.0,712200,2.12858502495314,2.14295988486192,2.10094106359011,2.10094106359011,6440827.98632947,0.0,1.0
1988-03-10,18.75,19.5,18.75,19.25,804800,2.07329710222709,2.15622898631617,2.07329710222709,2.12858502495314,7278262.23448181,0.0,1.0
1988-03-11,18.88,18.88,18.62,18.75,573400,2.08767196213586,2.08767196213586,2.05892224231831,2.07329710222709,5185580.9707404,0.0,1.0
1988-03-14,18.62,18.88,18.62,18.88,637600,2.05892224231831,2.08767196213586,2.05892224231831,2.08767196213586,5766177.93328232,0.0,1.0
1988-03-15,18.75,18.88,18.62,18.62,326400,2.07329710222709,2.08767196213586,2.05892224231831,2.05892224231831,2951820.07124113,0.0,1.0
1988-03-16,18.75,18.75,18.5,18.75,494200,2.07329710222709,2.07329710222709,2.04565314086406,2.07329710222709,4469330.51227747,0.0,1.0
1988-03-17,18.75,18.88,18.75,18.75,601000,2.07329710222709,2.08767196213586,2.07329710222709,2.07329710222709,5435183.40323505,0.0,1.0
1988-03-18,19.25,19.25,18.88,18.88,519200,2.12858502495314,2.12858502495314,2.08767196213586,2.08767196213586,4695419.67214583,0.0,1.0
1988-03-21,19.25,19.38,19.0,19.0,665600,2.12858502495314,2.14295988486192,2.10094106359011,2.10094106359011,6019397.79233487,0.0,1.0
1988-03-22,19.25,19.5,19.12,19.12,342800,2.12858502495314,2.15622898631617,2.11421016504437,2.11421016504437,3100134.56011477,0.0,1.0
1988-03-23,19.88,20.0,19.5,19.75,814600,2.19824780758797,2.21151690904223,2.15622898631617,2.1838729476792,7366889.18515022,0.0,1.0
1988-03-24,19.5,19.88,19.12,19.88,561600,2.15622898631617,2.19824780758797,2.11421016504437,2.19824780758797,5078866.88728254,0.0,1.0
1988-03-25,18.75,19.5,18.75,19.5,670800,2.07329710222709,2.15622898631617,2.07329710222709,2.15622898631617,6066424.33758747,0.0,1.0
1988-03-28,18.75,18.88,18.38,18.5,339600,2.07329710222709,2.08767196213586,2.0323840394098,2.04565314086406,3071195.14765162,0.0,1.0
1988-03-29,19.0,19.12,19.0,19.0,326400,2.10094106359011,2.11421016504437,2.10094106359011,2.10094106359011,2951820.07124114,0.0,1.0
1988-03-30,18.88,19.12,18.75,19.12,463400,2.08767196213586,2.11421016504437,2.07329710222709,2.11421016504437,4190788.66731968,0.0,1.0
1988-03-31,18.88,18.88,18.62,18.62,330000,2.08767196213586,2.08767196213586,2.05892224231831,2.05892224231831,2984376.91026218,0.0,1.0
1988-04-04,18.88,19.0,18.5,18.5,246400,2.08767196213586,2.10094106359011,2.04565314086406,2.04565314086406,2228334.75966243,0.0,1.0
1988-04-05,19.0,19.0,18.62,18.75,621000,2.10094106359011,2.10094106359011,2.05892224231831,2.07329710222709,5616054.73112975,0.0,1.0
1988-04-06,19.5,19.5,19.0,19.12,1071200,2.15622898631617,2.15622898631617,2.10094106359011,2.11421016504437,9687468.32203892,0.0,1.0
1988-04-07,19.5,19.62,19.5,19.5,605400,2.15622898631617,2.16949808777042,2.15622898631617,2.15622898631617,5474975.09537189,0.0,1.0
1988-04-08,19.88,19.88,19.38,19.5,766400,2.19824780758797,2.19824780758797,2.14295988486192,2.15622898631617,6930989.28492405,0.0,1.0
1988-04-11,19.88,20.12,19.75,20.0,985200,2.19824780758797,2.22478601049648,2.1838729476792,2.21151690904223,8909721.61209182,0.0,1.0
1988-04-12,19.62,19.75,19.5,19.75,511400,2.16949808777042,2.1838729476792,2.15622898631617,2.1838729476792,4624879.85426691,0.0,1.0
1988-04-13,19.62,19.62,19.5,19.62,614400,2.16949808777042,2.16949808777042,2.15622898631617,2.16949808777042,5556367.1929245,0.0,1.0
1988-04-14,19.25,19.5,19.12,19.12,916200,2.12858502495314,2.15622898631617,2.11421016504437,2.11421016504437,8285715.53085518,0.0,1.0
1988-04-15,19.25,19.25,18.88,19.12,650200,2.12858502495314,2.12858502495314,2.08767196213586,2.11421016504437,5880126.86985597,0.0,1.0
1988-04-18,19.5,19.5,19.0,19.0,659600,2.15622898631617,2.15622898631617,2.10094106359011,2.10094106359011,5965136.39396646,0.0,1.0
1988-04-19,19.62,19.88,19.38,19.38,1148200,2.16949808777042,2.19824780758797,2.14295988486192,2.14295988486192,10383822.9344334,0.0,1.0
1988-04-20,19.38,19.62,19.25,19.5,186800,2.14295988486192,2.16949808777042,2.12858502495314,2.15622898631617,1689338.20253628,0.0,1.0
1988-04-21,19.0,19.38,19.0,19.25,1069400,2.10094106359011,2.14295988486192,2.10094106359011,2.12858502495314,9671189.90252843,0.0,1.0
1988-04-22,19.12,19.12,18.88,19.0,286000,2.11421016504437,2.11421016504437,2.08767196213586,2.10094106359011,2586459.98889389,0.0,1.0
1988-04-25,19.38,19.38,19.0,19.12,1271800,2.14295988486192,2.14295988486192,2.10094106359011,2.11421016504437,11501607.7408225,0.0,1.0
1988-04-26,19.5,19.5,19.25,19.25,649400,2.15622898631617,2.15622898631617,2.12858502495314,2.12858502495314,5872892.01674018,0.0,1.0
1988-04-27,19.38,19.5,19.25,19.38,515000,2.14295988486192,2.15622898631617,2.12858502495314,2.14295988486192,4657436.69328794,0.0,1.0
1988-04-28,19.12,19.38,19.0,19.38,192000,2.11421016504437,2.14295988486192,2.10094106359011,2.14295988486192,1736364.7477889,0.0,1.0
1988-04-29,19.12,19.12,19.0,19.0,184000,2.11421016504437,2.11421016504437,2.10094106359011,2.10094106359011,1664016.21663103,0.0,1.0
1988-05-02,19.38,19.38,18.25,19.0,245400,2.14295988486192,2.14295988486192,2.01800917950103,2.10094106359011,2219291.19326769,0.0,1.0
1988-05-03,19.25,19.38,19.25,19.38,903400,2.12858502495314,2.14295988486192,2.12858502495314,2.14295988486192,8169957.88100259,0.0,1.0
1988-05-04,19.25,19.5,19.0,19.25,2597000,2.12858502495314,2.15622898631617,2.10094106359011,2.12858502495314,23486141.9271239,0.0,1.0
1988-05-05,19.12,19.25,19.0,19.12,421600,2.11421016504437,2.12858502495314,2.10094106359011,2.11421016504437,3812767.5920198,0.0,1.0
1988-05-06,19.0,19.12,18.88,19.12,862400,2.10094106359011,2.11421016504437,2.08767196213586,2.11421016504437,7799171.65881851,0.0,1.0
1988-05-09,18.62,19.0,18.5,18.88,676200,2.05892224231831,2.10094106359011,2.04565314086406,2.08767196213586,6115259.59611905,0.0,1.0
1988-05-10,18.75,18.88,18.62,18.62,476200,2.07329710222709,2.08767196213586,2.05892224231831,2.05892224231831,4306546.31717226,0.0,1.0
1988-05-11,18.0,18.5,18.0,18.5,1318800,1.990365218138,2.04565314086406,1.990365218138,2.04565314086406,11926655.3613751,0.0,1.0
1988-05-12,18.12,18.25,18.12,18.25,216800,2.00363431959226,2.01800917950103,2.00363431959226,2.01800917950103,1960645.1943783,0.0,1.0
1988-05-13,18.38,18.38,18.12,18.12,287200,2.0323840394098,2.0323840394098,2.00363431959226,2.00363431959226,2597312.26856758,0.0,1.0
1988-05-16,18.38,18.5,18.38,18.5,226000,2.0323840394098,2.04565314086406,2.0323840394098,2.04565314086406,2043846.00520986,0.0,1.0
1988-05-17,18.0,18.5,18.0,18.5,527600,1.990365218138,2.04565314086406,1.990365218138,2.04565314086406,4771385.6298616,0.0,1.0
1988-05-18,17.38,17.75,17.38,17.75,752600,1.92180819395769,1.96272125677497,1.92180819395769,1.96272125677497,6806188.06867673,0.0,1.0
1988-05-19,17.25,17.38,16.88,17.38,482000,1.90743333404892,1.92180819395769,1.86652027123164,1.92180819395769,4358999.00226173,0.0,1.0
1988-05-20,17.25,17.38,17.25,17.25,182400,1.90743333404892,1.92180819395769,1.90743333404892,1.90743333404892,1649546.51039946,0.0,1.0
1988-05-23,17.5,17.5,17.12,17.5,256800,1.93507729541195,1.93507729541195,1.89305847414014,1.93507729541195,2322387.85016766,0.0,1.0
1988-05-24,17.75,17.75,17.38,17.5,228600,1.96272125677497,1.96272125677497,1.92180819395769,1.93507729541195,2067359.27783617,0.0,1.0
1988-05-25,17.62,17.88,17.62,17.88,436200,1.9483463968662,1.97709611668375,1.9483463968662,1.97709611668375,3944803.66138292,0.0,1.0
1988-05-26,17.5,17.75,17.5,17.62,728000,1.93507729541195,1.96272125677497,1.93507729541195,1.9483463968662,6583716.33536625,0.0,1.0
1988-05-27,17.5,17.5,17.25,17.5,302800,1.93507729541195,1.93507729541195,1.90743333404892,1.93507729541195,2738391.90432541,0.0,1.0
1988-05-31,18.0,18.12,17.5,17.5,332200,1.990365218138,2.00363431959226,1.93507729541195,1.93507729541195,3004272.7563306,0.0,1.0
1988-06-01,18.62,18.62,18.25,18.25,438400,2.05892224231831,2.05892224231831,2.01800917950103,2.01800917950103,3964699.50745133,0.0,1.0
1988-06-02,18.5,18.88,18.5,18.5,1010200,2.04565314086406,2.08767196213586,2.04565314086406,2.04565314086406,9135810.77196015,0.0,1.0
1988-06-03,18.5,18.62,18.12,18.62,744200,2.04565314086406,2.05892224231831,2.00363431959226,2.05892224231831,6730222.11096094,0.0,1.0
1988-06-06,18.25,18.5,18.25,18.5,273800,2.01800917950103,2.04565314086406,2.01800917950103,2.04565314086406,2476128.47887814,0.0,1.0
1988-06-07,18.38,18.62,18.25,18.38,386800,2.0323840394098,2.05892224231831,2.01800917950103,2.0323840394098,3498051.48148307,0.0,1.0
1988-06-08,18.88,19.12,18.38,18.38,744800,2.08767196213586,2.11421016504437,2.0323840394098,2.0323840394098,6735648.25079779,0.0,1.0
1988-06-09,19.12,19.25,19.0,19.0,1258800,2.11421016504437,2.12858502495314,2.10094106359011,2.10094106359011,11384041.377691,0.0,1.0
1988-06-10,18.88,19.25,18.88,19.12,435400,2.08767196213586,2.12858502495314,2.08767196213586,2.11421016504437,3937568.80826713,0.0,1.0
1988-06-13,19.0,19.0,18.75,18.88,393000,2.10094106359011,2.10094106359011,2.07329710222709,2.08767196213586,3554121.59313042,0.0,1.0
1988-06-14,19.12,19.38,19.12,19.25,534800,2.11421016504437,2.14295988486192,2.11421016504437,2.12858502495314,4836499.30790367,0.0,1.0
1988-06-15,19.0,19.25,18.88,19.25,847800,2.10094106359011,2.12858502495314,2.08767196213586,2.12858502495314,7667135.5894554,0.0,1.0
1988-06-16,18.88,18.88,18.62,18.88,522400,2.08767196213586,2.08767196213586,2.05892224231831,2.08767196213586,4724359.08460898,0.0,1.0
1988-06-17,18.88,19.0,18.88,19.0,985000,2.08767196213586,2.10094106359011,2.08767196213586,2.10094106359011,8907912.89881287,0.0,1.0
1988-06-20,18.88,18.88,18.75,18.88,179400,2.08767196213586,2.08767196213586,2.07329710222709,2.08767196213586,1622415.81121526,0.0,1.0
1988-06-21,18.75,18.88,18.75,18.75,498000,2.07329710222709,2.08767196213586,2.07329710222709,2.07329710222709,4503696.06457746,0.0,1.0
1988-06-22,19.0,19.12,19.0,19.0,991600,2.10094106359011,2.11421016504437,2.10094106359011,2.10094106359011,8967600.43701813,0.0,1.0
1988-06-23,18.88,19.12,18.88,19.0,961400,2.08767196213586,2.11421016504437,2.08767196213586,2.10094106359011,8694484.73189715,0.0,1.0
1988-06-24,18.88,19.0,18.88,19.0,573000,2.08767196213586,2.10094106359011,2.08767196213586,2.10094106359011,5181963.54418251,0.0,1.0
1988-06-27,18.62,18.88,18.62,18.88,545800,2.05892224231831,2.08767196213586,2.05892224231831,2.08767196213586,4935978.53824575,0.0,1.0
1988-06-28,19.12,19.12,18.62,18.62,741800,2.11421016504437,2.11421016504437,2.05892224231831,2.05892224231831,6708517.55161358,0.0,1.0
1988-06-29,18.88,19.25,18.62,19.12,704400,2.08767196213586,2.12858502495314,2.05892224231831,2.11421016504437,6370288.16845054,0.0,1.0
1988-06-30,19.25,19.25,18.88,18.88,1362600,2.12858502495314,2.12858502495314,2.08767196213586,2.08767196213586,12322763.5694644,0.0,1.0
1988-07-01,19.25,19.25,19.0,19.25,672800,2.12858502495314,2.12858502495314,2.10094106359011,2.12858502495314,6084511.47037696,0.0,1.0
1988-07-05,19.62,19.88,19.38,19.38,960400,2.16949808777042,2.19824780758797,2.14295988486192,2.14295988486192,8685441.16550243,0.0,1.0
1988-07-06,19.5,19.88,19.5,19.75,531400,2.15622898631617,2.19824780758797,2.15622898631617,2.1838729476792,4805751.18216158,0.0,1.0
1988-07-07,19.5,19.62,19.38,19.38,577200,2.15622898631617,2.16949808777042,2.14295988486192,2.14295988486192,5219946.52304039,0.0,1.0
1988-07-08,19.25,19.5,19.25,19.38,404200,2.12858502495314,2.15622898631617,2.12858502495314,2.14295988486192,3655409.53675143,0.0,1.0
1988-07-11,19.12,19.25,19.0,19.25,170000,2.11421016504437,2.12858502495314,2.10094106359011,2.12858502495314,1537406.28710476,0.0,1.0
1988-07-12,18.62,19.0,18.62,19.0,1337600,2.05892224231831,2.10094106359011,2.05892224231831,2.10094106359011,12096674.409596,0.0,1.0
1988-07-13,18.88,18.88,18.62,18.62,593400,2.08767196213586,2.08767196213586,2.05892224231831,2.05892224231831,5366452.29863508,0.0,1.0
1988-07-14,18.5,18.75,18.5,18.75,490400,2.04565314086406,2.07329710222709,2.04565314086406,2.07329710222709,4434964.95997749,0.0,1.0
1988-07-15,18.88,18.88,18.5,18.62,911600,2.08767196213586,2.08767196213586,2.04565314086406,2.05892224231831,8244115.1254394,0.0,1.0
1988-07-18,18.88,19.12,18.88,19.0,465400,2.08767196213586,2.11421016504437,2.08767196213586,2.10094106359011,4208875.80010915,0.0,1.0
1988-07-19,18.88,19.0,18.75,19.0,317400,2.08767196213586,2.10094106359011,2.07329710222709,2.10094106359011,2870427.97368853,0.0,1.0
1988-07-20,19.0,19.0,18.88,19.0,652800,2.10094106359011,2.10094106359011,2.08767196213586,2.10094106359011,5903640.14248229,0.0,1.0
1988-07-21,18.88,19.0,18.75,18.88,222200,2.08767196213586,2.10094106359011,2.07329710222709,2.08767196213586,2009480.45290987,0.0,1.0
1988-07-22,18.62,18.75,18.62,18.75,196200,2.05892224231831,2.07329710222709,2.05892224231831,2.07329710222709,1774347.72664679,0.0,1.0
1988-07-25,18.5,18.75,18.38,18.62,367600,2.04565314086406,2.07329710222709,2.0323840394098,2.05892224231831,3324415.00670417,0.0,1.0
1988-07-26,18.38,18.5,18.38,18.38,224400,2.0323840394098,2.04565314086406,2.0323840394098,2.0323840394098,2029376.29897829,0.0,1.0
1988-07-27,18.38,18.62,18.25,18.38,472800,2.0323840394098,2.05892224231831,2.01800917950103,2.0323840394098,4275798.19143019,0.0,1.0
1988-07-28,18.38,18.5,18.12,18.25,463600,2.0323840394098,2.04565314086406,2.00363431959226,2.01800917950103,4192597.38059863,0.0,1.0
1988-07-29,18.62,18.75,18.5,18.5,435400,2.05892224231831,2.07329710222709,2.04565314086406,2.04565314086406,3937568.80826713,0.0,1.0
1988-08-01,18.5,18.62,18.5,18.62,278600,2.04565314086406,2.05892224231831,2.04565314086406,2.05892224231831,2519537.59757286,0.0,1.0
1988-08-02,18.62,18.62,18.5,18.62,400000,2.05892224231831,2.05892224231831,2.04565314086406,2.05892224231831,3617426.55789355,0.0,1.0
1988-08-03,18.5,18.62,18.5,18.5,381600,2.04565314086406,2.05892224231831,2.04565314086406,2.04565314086406,3451024.93623044,0.0,1.0
1988-08-04,18.5,18.62,18.5,18.5,446000,2.04565314086406,2.05892224231831,2.04565314086406,2.04565314086406,4033430.6120513,0.0,1.0
1988-08-05,18.38,18.62,18.38,18.5,509800,2.0323840394098,2.05892224231831,2.0323840394098,2.04565314086406,4610410.14803534,0.0,1.0
1988-08-08,18.38,18.62,18.38,18.38,378200,2.0323840394098,2.05892224231831,2.0323840394098,2.0323840394098,3420276.81048836,0.0,1.0
1988-08-09,18.12,18.5,18.12,18.38,944200,2.00363431959226,2.04565314086406,2.00363431959226,2.0323840394098,8538935.38990771,0.0,1.0
1988-08-10,18.0,18.12,17.88,17.88,343400,1.990365218138,2.00363431959226,1.97709611668375,1.97709611668375,3105560.69995162,0.0,1.0
1988-08-11,18.12,18.25,17.88,18.0,267000,2.00363431959226,2.01800917950103,1.97709611668375,1.990365218138,2414632.22739394,0.0,1.0
1988-08-12,18.38,18.38,18.12,18.12,281800,2.0323840394098,2.0323840394098,2.00363431959226,2.00363431959226,2548477.01003601,0.0,1.0
1988-08-15,18.25,18.38,18.25,18.25,451200,2.01800917950103,2.0323840394098,2.01800917950103,2.01800917950103,4080457.15730392,0.0,1.0
1988-08-16,18.12,18.38,18.12,18.25,720800,2.00363431959226,2.0323840394098,2.00363431959226,2.01800917950103,6518602.65732416,0.0,1.0
1988-08-17,17.88,18.12,17.88,18.12,655800,1.97709611668375,2.00363431959226,1.97709611668375,2.00363431959226,5930770.84166647,0.0,1.0
1988-08-18,17.75,17.88,17.75,17.88,77000,1.96272125677497,1.97709611668375,1.96272125677497,1.97709611668375,696354.61239451,0.0,1.0
1988-08-19,18.0,18.0,17.88,17.88,246600,1.990365218138,1.990365218138,1.97709611668375,1.97709611668375,2230143.47294138,0.0,1.0
1988-08-22,17.62,17.88,17.5,17.88,153000,1.9483463968662,1.97709611668375,1.93507729541195,1.97709611668375,1383665.65839428,0.0,1.0
1988-08-23,17.5,17.5,17.25,17.5,202800,1.93507729541195,1.93507729541195,1.90743333404892,1.93507729541195,1834035.26485203,0.0,1.0
1988-08-24,17.62,17.62,17.25,17.25,752600,1.9483463968662,1.9483463968662,1.90743333404892,1.90743333404892,6806188.06867672,0.0,1.0
1988-08-25,17.12,17.38,17.0,17.38,997200,1.89305847414014,1.92180819395769,1.87978937268589,1.92180819395769,9018244.40882864,0.0,1.0
1988-08-26,17.12,17.12,17.0,17.0,291400,1.89305847414014,1.89305847414014,1.87978937268589,1.87978937268589,2635295.24742546,0.0,1.0
1988-08-29,17.12,17.25,17.0,17.12,185600,1.89305847414014,1.90743333404892,1.87978937268589,1.89305847414014,1678485.92286261,0.0,1.0
1988-08-30,16.88,17.12,16.88,17.12,558400,1.86652027123164,1.89305847414014,1.86652027123164,1.89305847414014,5049927.47481939,0.0,1.0
1988-08-31,16.88,16.88,16.75,16.88,666000,1.86652027123164,1.86652027123164,1.85214541132286,1.86652027123164,6023015.21889275,0.0,1.0
1988-09-01,16.88,16.88,16.75,16.88,405800,1.86652027123164,1.86652027123164,1.85214541132286,1.86652027123164,3669879.242983,0.0,1.0
1988-09-02,16.88,16.88,16.75,16.88,1032600,1.86652027123164,1.86652027123164,1.85214541132286,1.86652027123164,9338386.65920219,0.0,1.0
1988-09-06,16.75,17.0,16.75,16.88,536400,1.85214541132286,1.87978937268589,1.85214541132286,1.86652027123164,4850969.01413526,0.0,1.0
1988-09-07,16.75,17.0,16.75,16.88,995400,1.85214541132286,1.87978937268589,1.85214541132286,1.86652027123164,9001965.98931812,0.0,1.0
1988-09-08,16.38,16.62,16.25,16.62,1196000,1.81123234850558,1.83777055141409,1.79685748859681,1.83777055141409,10816105.4081017,0.0,1.0
1988-09-09,16.25,16.5,16.25,16.5,1414000,1.79685748859681,1.82450144995984,1.79685748859681,1.82450144995984,12787602.8821537,0.0,1.0
1988-09-12,16.25,16.5,16.12,16.25,847600,1.79685748859681,1.82450144995984,1.78248262868803,1.79685748859681,7665326.87617642,0.0,1.0
1988-09-13,16.62,16.62,16.25,16.38,1065800,1.83777055141409,1.83777055141409,1.79685748859681,1.81123234850558,9638633.06350736,0.0,1.0
1988-09-14,16.75,16.75,16.62,16.75,902400,1.85214541132286,1.85214541132286,1.83777055141409,1.85214541132286,8160914.31460787,0.0,1.0
1988-09-15,16.75,16.88,16.62,16.75,557400,1.85214541132286,1.86652027123164,1.83777055141409,1.85214541132286,5040883.90842467,0.0,1.0
1988-09-16,16.88,17.0,16.75,16.88,383200,1.86652027123164,1.87978937268589,1.85214541132286,1.86652027123164,3465494.64246202,0.0,1.0
1988-09-19,16.88,16.88,16.88,16.88,273600,1.86652027123164,1.86652027123164,1.86652027123164,1.86652027123164,2474319.76559919,0.0,1.0
1988-09-20,17.25,17.25,16.88,16.88,916400,1.90743333404892,1.90743333404892,1.86652027123164,1.86652027123164,8287524.24413412,0.0,1.0
1988-09-21,17.38,17.38,17.12,17.12,517200,1.92180819395769,1.92180819395769,1.89305847414014,1.89305847414014,4677332.53935637,0.0,1.0
1988-09-22,17.38,17.5,17.38,17.38,401400,1.92180819395769,1.93507729541195,1.92180819395769,1.92180819395769,3630087.55084618,0.0,1.0
1988-09-23,17.38,17.5,17.25,17.25,614000,1.92180819395769,1.93507729541195,1.90743333404892,1.90743333404892,5552749.76636661,0.0,1.0
1988-09-26,17.75,17.88,17.5,17.5,677200,1.96272125677497,1.97709611668375,1.93507729541195,1.93507729541195,6124303.1625138,0.0,1.0
1988-09-27,17.62,17.88,17.62,17.75,441600,1.9483463968662,1.97709611668375,1.9483463968662,1.96272125677497,3993638.91991448,0.0,1.0
1988-09-28,18.0,18.12,17.75,17.75,676000,1.990365218138,2.00363431959226,1.96272125677497,1.96272125677497,6113450.88284011,0.0,1.0
1988-09-29,18.0,18.25,17.88,18.12,705600,1.990365218138,2.01800917950103,1.97709611668375,2.00363431959226,6381140.44812423,0.0,1.0
1988-09-30,17.62,18.0,17.62,18.0,622800,1.9483463968662,1.990365218138,1.9483463968662,1.990365218138,5632333.15064026,0.0,1.0
1988-10-03,17.75,17.75,17.62,17.62,395600,1.96272125677497,1.96272125677497,1.9483463968662,1.9483463968662,3577634.86575673,0.0,1.0
1988-10-04,17.88,18.12,17.75,17.75,781000,1.97709611668375,2.00363431959226,1.96272125677497,1.96272125677497,7063025.35428715,0.0,1.0
1988-10-05,17.88,18.0,17.88,18.0,825400,1.97709611668375,1.990365218138,1.97709611668375,1.990365218138,7464559.70221334,0.0,1.0
1988-10-06,17.88,18.0,17.88,18.0,456200,1.97709611668375,1.990365218138,1.97709611668375,1.990365218138,4125674.98927759,0.0,1.0
1988-10-07,17.88,18.0,17.88,18.0,1649600,1.97709611668375,1.990365218138,1.97709611668375,1.990365218138,14918267.124753,0.0,1.0
1988-10-10,17.75,17.88,17.62,17.75,343400,1.96272125677497,1.97709611668375,1.9483463968662,1.96272125677497,3105560.69995162,0.0,1.0
1988-10-11,17.75,17.88,17.75,17.75,458200,1.96272125677497,1.97709611668375,1.96272125677497,1.96272125677497,4143762.12206707,0.0,1.0
1988-10-12,17.5,17.75,17.38,17.75,449800,1.93507729541195,1.96272125677497,1.92180819395769,1.96272125677497,4067796.16435129,0.0,1.0
1988-10-13,17.5,17.62,17.38,17.38,597000,1.93507729541195,1.9483463968662,1.92180819395769,1.92180819395769,5399009.13765612,0.0,1.0
1988-10-14,17.38,17.5,17.25,17.5,658400,1.92180819395769,1.93507729541195,1.90743333404892,1.93507729541195,5954284.11429279,0.0,1.0
1988-10-17,17.38,17.38,17.25,17.38,741200,1.92180819395769,1.92180819395769,1.90743333404892,1.92180819395769,6703091.41177676,0.0,1.0
1988-10-18,17.5,17.5,17.25,17.38,513200,1.93507729541195,1.93507729541195,1.90743333404892,1.92180819395769,4641158.27377742,0.0,1.0
1988-10-19,17.62,17.75,17.5,17.62,825600,1.9483463968662,1.96272125677497,1.93507729541195,1.9483463968662,7466368.41549229,0.0,1.0
1988-10-20,18.0,18.0,17.62,17.62,872000,1.990365218138,1.990365218138,1.9483463968662,1.9483463968662,7885989.89620795,0.0,1.0
1988-10-21,18.25,18.38,17.88,18.0,1542800,2.01800917950103,2.0323840394098,1.97709611668375,1.990365218138,13952414.2337954,0.0,1.0
1988-10-24,18.25,18.38,18.25,18.38,531400,2.01800917950103,2.0323840394098,2.01800917950103,2.0323840394098,4805751.18216158,0.0,1.0
1988-10-25,18.25,18.25,18.12,18.25,408800,2.01800917950103,2.01800917950103,2.00363431959226,2.01800917950103,3697009.94216721,0.0,1.0
1988-10-26,18.25,18.25,18.12,18.25,130200,2.01800917950103,2.01800917950103,2.00363431959226,2.01800917950103,1177472.34459435,0.0,1.0
1988-10-27,17.75,18.25,17.75,18.25,541000,1.96272125677497,2.01800917950103,1.96272125677497,2.01800917950103,4892569.41955104,0.0,1.0
1988-10-28,17.88,17.88,17.75,17.88,593200,1.97709611668375,1.97709611668375,1.96272125677497,1.97709611668375,5364643.58535613,0.0,1.0
1988-10-31,17.25,17.75,17.25,17.75,537000,1.90743333404892,1.96272125677497,1.90743333404892,1.96272125677497,4856395.15397209,0.0,1.0
1988-11-01,17.25,17.38,17.12,17.12,718400,1.90743333404892,1.92180819395769,1.89305847414014,1.89305847414014,6496898.09797681,0.0,1.0
1988-11-02,17.12,17.25,17.0,17.25,805200,1.89305847414014,1.90743333404892,1.87978937268589,1.90743333404892,7281879.66103974,0.0,1.0
1988-11-03,17.25,17.25,17.12,17.12,283000,1.90743333404892,1.90743333404892,1.89305847414014,1.89305847414014,2559329.28970969,0.0,1.0
1988-11-04,16.88,17.12,16.75,17.0,522000,1.86652027123164,1.89305847414014,1.85214541132286,1.87978937268589,4720741.65805108,0.0,1.0
1988-11-07,16.25,16.25,15.88,16.25,2106000,1.79685748859681,1.79685748859681,1.75594442577953,1.79685748859681,19045750.8273095,0.0,1.0
1988-11-08,16.38,16.62,16.25,16.38,1051000,1.81123234850558,1.83777055141409,1.79685748859681,1.81123234850558,9504788.28086532,0.0,1.0
1988-11-09,16.38,16.38,16.12,16.25,997800,1.81123234850558,1.81123234850558,1.78248262868803,1.79685748859681,9023670.54866547,0.0,1.0
1988-11-10,16.38,16.5,16.38,16.5,1879000,1.81123234850558,1.82450144995984,1.81123234850558,1.82450144995984,16992861.255705,0.0,1.0
1988-11-11,16.25,16.38,16.0,16.25,645000,1.79685748859681,1.81123234850558,1.76921352723378,1.79685748859681,5833100.32460334,0.0,1.0
1988-11-14,16.12,16.25,15.88,16.12,1345600,1.78248262868803,1.79685748859681,1.75594442577953,1.78248262868803,12169022.9407539,0.0,1.0
1988-11-15,16.25,16.5,16.12,16.12,1061600,1.79685748859681,1.82450144995984,1.78248262868803,1.78248262868803,9600650.08464947,0.0,1.0
1988-11-16,16.12,16.38,16.12,16.38,447000,1.78248262868803,1.81123234850558,1.78248262868803,1.81123234850558,4042474.17844605,0.0,1.0
1988-11-17,16.0,16.12,15.88,16.0,659400,1.76921352723378,1.78248262868803,1.75594442577953,1.76921352723378,5963327.68068752,0.0,1.0
1988-11-18,16.12,16.25,16.0,16.0,526400,1.78248262868803,1.79685748859681,1.76921352723378,1.76921352723378,4760533.35018792,0.0,1.0
1988-11-21,17.12,17.12,16.62,16.75,1139400,1.89305847414014,1.89305847414014,1.83777055141409,1.85214541132286,10304239.5501598,0.0,1.0
1988-11-22,16.88,17.38,16.62,17.38,1588200,1.86652027123164,1.92180819395769,1.83777055141409,1.92180819395769,14362992.1481163,0.0,1.0
1988-11-23,16.75,16.88,16.62,16.88,373200,1.85214541132286,1.86652027123164,1.83777055141409,1.86652027123164,3375058.97851469,0.0,1.0
1988-11-25,16.75,16.75,16.62,16.75,142400,1.85214541132286,1.85214541132286,1.83777055141409,1.85214541132286,1287803.85461011,0.0,1.0
1988-11-28,16.75,16.75,16.62,16.75,365800,1.85214541132286,1.85214541132286,1.83777055141409,1.85214541132286,3308136.58719366,0.0,1.0
1988-11-29,16.62,16.75,16.62,16.62,301400,1.83777055141409,1.85214541132286,1.83777055141409,1.83777055141409,2725730.91137279,0.0,1.0
1988-11-30,16.75,16.88,16.62,16.75,675400,1.85214541132286,1.86652027123164,1.83777055141409,1.85214541132286,6108024.74300327,0.0,1.0
1988-12-01,17.0,17.0,16.75,16.88,554400,1.87978937268589,1.87978937268589,1.85214541132286,1.86652027123164,5013753.20924046,0.0,1.0
1988-12-02,16.75,16.88,16.75,16.75,300200,1.85214541132286,1.86652027123164,1.85214541132286,1.85214541132286,2714878.63169912,0.0,1.0
1988-12-05,16.88,17.0,16.75,16.88,496800,1.86652027123164,1.87978937268589,1.85214541132286,1.86652027123164,4492843.78490378,0.0,1.0
1988-12-06,16.62,16.75,16.62,16.75,615800,1.83777055141409,1.85214541132286,1.83777055141409,1.85214541132286,5569028.18587712,0.0,1.0
1988-12-07,16.75,16.75,16.62,16.62,399000,1.85214541132286,1.85214541132286,1.83777055141409,1.83777055141409,3608382.99149882,0.0,1.0
1988-12-08,16.75,16.88,16.62,16.62,414200,1.85214541132286,1.86652027123164,1.83777055141409,1.83777055141409,3745845.20069878,0.0,1.0
1988-12-09,16.88,16.88,16.75,16.75,433200,1.86652027123164,1.86652027123164,1.85214541132286,1.85214541132286,3917672.96219871,0.0,1.0
1988-12-12,16.88,17.0,16.75,16.75,405200,1.86652027123164,1.87978937268589,1.85214541132286,1.85214541132286,3664453.10314616,0.0,1.0
1988-12-13,16.75,16.88,16.75,16.88,137600,1.85214541132286,1.86652027123164,1.85214541132286,1.86652027123164,1244394.73591538,0.0,1.0
1988-12-14,16.88,17.0,16.75,16.75,592200,1.86652027123164,1.87978937268589,1.85214541132286,1.85214541132286,5355600.0189614,0.0,1.0
1988-12-15,16.62,17.0,16.62,16.88,936800,1.83777055141409,1.87978937268589,1.83777055141409,1.86652027123164,8472012.99858669,0.0,1.0
1988-12-16,16.88,16.88,16.62,16.75,331400,1.86652027123164,1.86652027123164,1.83777055141409,1.85214541132286,2997037.9032148,0.0,1.0
1988-12-19,17.25,17.38,16.75,16.88,349600,1.90743333404892,1.92180819395769,1.85214541132286,1.86652027123164,3161630.81159896,0.0,1.0
1988-12-20,17.12,17.5,17.12,17.38,309800,1.89305847414014,1.93507729541195,1.89305847414014,1.92180819395769,2801696.86908856,0.0,1.0
1988-12-21,17.75,17.88,17.12,17.12,701200,1.96272125677497,1.97709611668375,1.89305847414014,1.89305847414014,6341348.75598741,0.0,1.0
1988-12-22,17.88,17.88,17.75,17.88,532600,1.97709611668375,1.97709611668375,1.96272125677497,1.97709611668375,4816603.46183526,0.0,1.0
1988-12-23,18.0,18.12,17.75,17.75,385200,1.990365218138,2.00363431959226,1.96272125677497,1.96272125677497,3483581.77525149,0.0,1.0
1988-12-27,18.0,18.25,18.0,18.0,256200,1.990365218138,2.01800917950103,1.990365218138,1.990365218138,2316961.71033082,0.0,1.0
1988-12-28,18.12,18.25,18.0,18.12,719600,2.00363431959226,2.01800917950103,1.990365218138,2.00363431959226,6507750.37765048,0.0,1.0
1988-12-29,18.25,18.25,18.0,18.0,692000,2.01800917950103,2.01800917950103,1.990365218138,1.990365218138,6258147.94515584,0.0,1.0
1988-12-30,18.5,18.5,18.25,18.25,453200,2.04565314086406,2.04565314086406,2.01800917950103,2.01800917950103,4098544.29009339,0.0,1.0
1989-01-03,18.12,18.38,18.12,18.25,741400,2.00363431959226,2.0323840394098,2.00363431959226,2.01800917950103,6704900.12505568,0.0,1.0
1989-01-04,18.38,18.38,18.12,18.12,2234200,2.0323840394098,2.0323840394098,2.00363431959226,2.00363431959226,20205136.0391145,0.0,1.0
1989-01-05,18.75,18.88,18.5,18.5,1430600,2.07329710222709,2.08767196213586,2.04565314086406,2.04565314086406,12937726.0843063,0.0,1.0
1989-01-06,19.0,19.12,18.75,18.75,1918800,2.10094106359011,2.11421016504437,2.07329710222709,2.07329710222709,17352795.1982154,0.0,1.0
1989-01-09,19.12,19.25,18.88,19.25,645400,2.11421016504437,2.12858502495314,2.08767196213586,2.12858502495314,5836717.75116124,0.0,1.0
1989-01-10,18.62,19.0,18.5,19.0,893400,2.05892224231831,2.10094106359011,2.04565314086406,2.10094106359011,8079522.21705525,0.0,1.0
1989-01-11,18.75,18.75,18.62,18.62,551200,2.07329710222709,2.07329710222709,2.05892224231831,2.05892224231831,4984813.7967773,0.0,1.0
1989-01-12,18.62,18.88,18.62,18.75,1304200,2.05892224231831,2.08767196213586,2.05892224231831,2.07329710222709,11794619.2920119,0.0,1.0
1989-01-13,18.75,18.75,18.5,18.62,720000,2.07329710222709,2.07329710222709,2.04565314086406,2.05892224231831,6511367.80420838,0.0,1.0
1989-01-16,18.75,18.75,18.62,18.75,358400,2.07329710222709,2.07329710222709,2.05892224231831,2.07329710222709,3241214.19587261,0.0,1.0
1989-01-17,18.88,19.0,18.75,18.75,1513400,2.08767196213586,2.10094106359011,2.07329710222709,2.07329710222709,13686533.3817902,0.0,1.0
1989-01-18,19.5,19.5,19.0,19.0,1882000,2.15622898631617,2.15622898631617,2.10094106359011,2.10094106359011,17019991.9548891,0.0,1.0
1989-01-19,19.38,19.62,19.38,19.62,1638200,2.14295988486192,2.16949808777042,2.14295988486192,2.16949808777042,14815170.467853,0.0,1.0
1989-01-20,19.12,19.62,19.12,19.5,958600,2.11421016504437,2.16949808777042,2.11421016504437,2.15622898631617,8669162.74599188,0.0,1.0
1989-01-23,19.12,19.12,19.0,19.0,275600,2.11421016504437,2.11421016504437,2.10094106359011,2.10094106359011,2492406.89838865,0.0,1.0
1989-01-24,19.25,19.25,19.0,19.12,599600,2.12858502495314,2.12858502495314,2.10094106359011,2.11421016504437,5422522.41028243,0.0,1.0
1989-01-25,19.38,19.38,19.12,19.25,622400,2.14295988486192,2.14295988486192,2.11421016504437,2.12858502495314,5628715.72408235,0.0,1.0
1989-01-26,19.88,19.88,19.38,19.38,1715600,2.19824780758797,2.19824780758797,2.14295988486192,2.14295988486192,15515142.5068054,0.0,1.0
1989-01-27,20.25,20.25,20.0,20.12,2579600,2.23916087040525,2.23916087040525,2.21151690904223,2.22478601049648,23328783.8718555,0.0,1.0
1989-01-30,20.12,20.25,20.12,20.25,660200,2.22478601049648,2.23916087040525,2.22478601049648,2.23916087040525,5970562.5338033,0.0,1.0
1989-01-31,20.38,20.5,20.12,20.25,962200,2.25353573031403,2.26680483176828,2.22478601049648,2.23916087040525,8701719.58501293,0.0,1.0
1989-02-01,20.62,20.88,20.38,20.5,798000,2.28007393322253,2.30882365304008,2.25353573031403,2.26680483176828,7216765.98299765,0.0,1.0
1989-02-02,20.75,21.0,20.62,20.62,1433400,2.29444879313131,2.32209275449434,2.28007393322253,2.28007393322253,12963048.0702115,0.0,1.0
1989-02-03,21.12,21.25,20.12,20.75,3205800,2.33536185594859,2.34973671585736,2.22478601049648,2.29444879313131,28991865.1482379,0.0,1.0
1989-02-06,21.0,21.12,20.88,21.0,1252200,2.32209275449434,2.33536185594859,2.30882365304008,2.32209275449434,11324353.8394857,0.0,1.0
1989-02-07,20.5,21.0,20.5,20.88,1029600,2.26680483176828,2.32209275449434,2.26680483176828,2.30882365304008,9311255.960018,0.0,1.0
1989-02-08,20.62,20.88,20.5,20.62,1175800,2.28007393322253,2.30882365304008,2.26680483176828,2.28007393322253,10633425.3669281,0.0,1.0
1989-02-09,20.25,20.75,20.25,20.5,644200,2.23916087040525,2.29444879313131,2.23916087040525,2.26680483176828,5825865.47148757,0.0,1.0
1989-02-10,20.0,20.12,19.88,20.12,561400,2.21151690904223,2.22478601049648,2.19824780758797,2.22478601049648,5077058.17400359,0.0,1.0
1989-02-13,19.75,20.0,19.75,19.88,862200,2.1838729476792,2.21151690904223,2.1838729476792,2.19824780758797,7797362.94553954,0.0,1.0
1989-02-14,19.75,20.0,19.62,19.88,1013000,2.1838729476792,2.21151690904223,2.16949808777042,2.19824780758797,9161132.7578654,0.0,1.0
1989-02-15,19.62,19.88,19.62,19.88,582800,2.16949808777042,2.19824780758797,2.16949808777042,2.19824780758797,5270590.49485091,0.0,1.0
1989-02-16,19.5,19.62,19.38,19.62,404400,2.15622898631617,2.16949808777042,2.14295988486192,2.16949808777042,3657218.25003038,0.0,1.0
1989-02-17,19.38,19.62,19.38,19.5,744000,2.14295988486192,2.16949808777042,2.14295988486192,2.15622898631617,6728413.39768199,0.0,1.0
1989-02-21,19.12,19.5,19.12,19.38,991800,2.11421016504437,2.15622898631617,2.11421016504437,2.14295988486192,8969409.15029705,0.0,1.0
1989-02-22,18.88,19.12,18.75,19.12,1033200,2.08767196213586,2.11421016504437,2.07329710222709,2.11421016504437,9343812.79903904,0.0,1.0
1989-02-23,19.12,19.12,18.88,18.88,1283400,2.11421016504437,2.11421016504437,2.08767196213586,2.08767196213586,11606513.1110014,0.0,1.0
1989-02-24,18.75,19.12,18.5,19.12,874600,2.07329710222709,2.11421016504437,2.04565314086406,2.11421016504437,7909503.16883423,0.0,1.0
1989-02-27,18.62,18.75,18.5,18.62,290200,2.05892224231831,2.07329710222709,2.04565314086406,2.05892224231831,2624442.96775177,0.0,1.0
1989-02-28,18.62,18.88,18.62,18.62,785800,2.05892224231831,2.08767196213586,2.05892224231831,2.05892224231831,7106434.47298189,0.0,1.0
1989-03-01,18.75,18.75,18.62,18.62,774600,2.07329710222709,2.07329710222709,2.05892224231831,2.05892224231831,7005146.52936085,0.0,1.0
1989-03-02,19.0,19.12,18.62,18.75,591800,2.10094106359011,2.11421016504437,2.05892224231831,2.07329710222709,5351982.59240352,0.0,1.0
1989-03-03,19.12,19.12,18.88,19.0,805000,2.11421016504437,2.11421016504437,2.08767196213586,2.10094106359011,7280070.94776076,0.0,1.0
1989-03-06,19.12,19.25,19.0,19.12,327600,2.11421016504437,2.12858502495314,2.10094106359011,2.11421016504437,2962672.35091481,0.0,1.0
1989-03-07,19.0,19.12,19.0,19.12,337800,2.10094106359011,2.11421016504437,2.10094106359011,2.11421016504437,3054916.72814111,0.0,1.0
1989-03-08,19.25,19.38,19.12,19.12,711800,2.12858502495314,2.14295988486192,2.11421016504437,2.11421016504437,6437210.55977158,0.0,1.0
1989-03-09,19.5,19.88,19.5,19.5,1036000,2.15622898631617,2.19824780758797,2.15622898631617,2.15622898631617,9369134.78494429,0.0,1.0
1989-03-10,19.5,19.62,19.38,19.5,367200,2.15622898631617,2.16949808777042,2.14295988486192,2.15622898631617,3320797.58014628,0.0,1.0
1989-03-13,19.5,19.75,19.38,19.5,491000,2.15622898631617,2.1838729476792,2.14295988486192,2.15622898631617,4440391.09981433,0.0,1.0
1989-03-14,19.25,19.5,19.25,19.5,522800,2.12858502495314,2.15622898631617,2.12858502495314,2.15622898631617,4727976.51116687,0.0,1.0
1989-03-15,19.25,19.38,18.88,19.25,1056000,2.12858502495314,2.14295988486192,2.08767196213586,2.12858502495314,9550006.11283898,0.0,1.0
1989-03-16,19.5,19.5,19.25,19.25,740200,2.15622898631617,2.15622898631617,2.12858502495314,2.12858502495314,6694047.84538201,0.0,1.0
1989-03-17,19.12,19.25,19.0,19.12,724200,2.11421016504437,2.12858502495314,2.10094106359011,2.11421016504437,6549350.78306626,0.0,1.0
1989-03-20,18.88,19.12,18.88,19.0,293800,2.08767196213586,2.11421016504437,2.08767196213586,2.10094106359011,2656999.80677281,0.0,1.0
1989-03-21,18.88,19.12,18.88,19.12,217200,2.08767196213586,2.11421016504437,2.08767196213586,2.11421016504437,1964262.6209362,0.0,1.0
1989-03-22,19.0,19.0,18.75,18.88,454600,2.10094106359011,2.10094106359011,2.07329710222709,2.08767196213586,4111205.28304603,0.0,1.0
1989-03-23,19.0,19.12,18.88,19.0,293000,2.10094106359011,2.11421016504437,2.08767196213586,2.10094106359011,2649764.95365703,0.0,1.0
1989-03-27,18.75,18.88,18.75,18.88,433200,2.07329710222709,2.08767196213586,2.07329710222709,2.08767196213586,3917672.96219871,0.0,1.0
1989-03-28,19.5,19.5,18.88,18.88,889400,2.15622898631617,2.15622898631617,2.08767196213586,2.08767196213586,8043347.95147631,0.0,1.0
1989-03-29,19.25,19.38,19.25,19.38,795000,2.12858502495314,2.14295988486192,2.12858502495314,2.14295988486192,7189635.28381344,0.0,1.0
1989-03-30,19.25,19.38,19.0,19.38,482800,2.12858502495314,2.14295988486192,2.10094106359011,2.14295988486192,4366233.85537752,0.0,1.0
1989-03-31,19.75,19.75,19.12,19.25,912200,2.1838729476792,2.1838729476792,2.11421016504437,2.12858502495314,8249541.26527623,0.0,1.0
1989-04-03,19.5,19.75,19.5,19.62,460000,2.15622898631617,2.1838729476792,2.15622898631617,2.16949808777042,4160040.54157758,0.0,1.0
1989-04-04,19.38,19.5,19.25,19.5,628800,2.14295988486192,2.15622898631617,2.12858502495314,2.15622898631617,5686594.54900865,0.0,1.0
1989-04-05,19.5,19.62,19.12,19.25,1775200,2.15622898631617,2.16949808777042,2.11421016504437,2.12858502495314,16054139.0639316,0.0,1.0
1989-04-06,19.62,19.62,19.5,19.5,1389800,2.16949808777042,2.16949808777042,2.15622898631617,2.15622898631617,12568748.5754012,0.0,1.0
1989-04-07,19.88,19.88,19.38,19.5,792600,2.19824780758797,2.19824780758797,2.14295988486192,2.15622898631617,7167930.72446607,0.0,1.0
1989-04-10,19.75,19.88,19.62,19.88,331000,2.1838729476792,2.19824780758797,2.16949808777042,2.19824780758797,2993420.47665691,0.0,1.0
1989-04-11,19.75,19.88,19.62,19.75,430200,2.1838729476792,2.19824780758797,2.16949808777042,2.1838729476792,3890542.26301451,0.0,1.0
1989-04-12,19.5,19.88,19.5,19.88,910600,2.15622898631617,2.19824780758797,2.15622898631617,2.19824780758797,8235071.55904466,0.0,1.0
1989-04-13,19.62,19.75,19.5,19.62,1151400,2.16949808777042,2.1838729476792,2.15622898631617,2.16949808777042,10412762.3468966,0.0,1.0
1989-04-14,20.25,20.25,19.12,19.75,1792600,2.23916087040525,2.23916087040525,2.11421016504437,2.1838729476792,16211497.1192,0.0,1.0
1989-04-17,19.88,20.25,19.88,20.12,1154600,2.19824780758797,2.23916087040525,2.19824780758797,2.22478601049648,10441701.7593597,0.0,1.0
1989-04-18,19.88,20.25,19.88,20.0,2061600,2.19824780758797,2.23916087040525,2.19824780758797,2.21151690904223,18644216.4793834,0.0,1.0
1989-04-19,19.62,19.75,19.5,19.62,1505400,2.16949808777042,2.1838729476792,2.15622898631617,2.16949808777042,13614184.8506324,0.0,1.0
1989-04-20,19.62,19.62,19.25,19.62,1756600,2.16949808777042,2.16949808777042,2.12858502495314,2.16949808777042,15885928.7289895,0.0,1.0
1989-04-21,19.75,19.75,19.62,19.62,821600,2.1838729476792,2.1838729476792,2.16949808777042,2.16949808777042,7430194.14991334,0.0,1.0
1989-04-24,19.62,19.62,19.38,19.62,576000,2.16949808777042,2.16949808777042,2.14295988486192,2.16949808777042,5209094.24336672,0.0,1.0
1989-04-25,19.5,19.62,19.38,19.62,723800,2.15622898631617,2.16949808777042,2.14295988486192,2.16949808777042,6545733.35650838,0.0,1.0
1989-04-26,19.38,19.38,19.25,19.38,365800,2.14295988486192,2.14295988486192,2.12858502495314,2.14295988486192,3308136.58719365,0.0,1.0
1989-04-27,19.38,19.38,19.25,19.25,456800,2.14295988486192,2.14295988486192,2.12858502495314,2.12858502495314,4131101.12911443,0.0,1.0
1989-04-28,19.62,19.75,19.38,19.5,557800,2.16949808777042,2.1838729476792,2.14295988486192,2.15622898631617,5044501.33498256,0.0,1.0
1989-05-01,19.38,19.38,19.38,19.38,258400,2.14295988486192,2.14295988486192,2.14295988486192,2.14295988486192,2336857.55639923,0.0,1.0
1989-05-02,19.0,19.38,18.88,19.25,967600,2.10094106359011,2.14295988486192,2.08767196213586,2.12858502495314,8750554.84354451,0.0,1.0
1989-05-03,18.62,18.88,18.62,18.88,705200,2.05892224231831,2.08767196213586,2.05892224231831,2.08767196213586,6377523.02156633,0.0,1.0
1989-05-04,18.75,18.75,18.62,18.75,1880600,2.07329710222709,2.07329710222709,2.05892224231831,2.07329710222709,17007330.9619365,0.0,1.0
1989-05-05,18.88,19.0,18.75,18.75,576800,2.08767196213586,2.10094106359011,2.07329710222709,2.07329710222709,5216329.0964825,0.0,1.0
1989-05-08,18.62,18.62,18.38,18.62,709600,2.05892224231831,2.05892224231831,2.0323840394098,2.05892224231831,6417314.71370316,0.0,1.0
1989-05-09,18.5,18.62,18.5,18.5,913400,2.04565314086406,2.05892224231831,2.04565314086406,2.04565314086406,8260393.54494991,0.0,1.0
1989-05-10,18.5,18.5,18.38,18.5,691400,2.04565314086406,2.04565314086406,2.0323840394098,2.04565314086406,6252721.805319,0.0,1.0
1989-05-11,18.5,18.62,18.5,18.5,918400,2.04565314086406,2.05892224231831,2.04565314086406,2.04565314086406,8305611.37692358,0.0,1.0
1989-05-12,18.75,18.75,18.62,18.62,1074000,2.07329710222709,2.07329710222709,2.05892224231831,2.05892224231831,9712790.30794416,0.0,1.0
1989-05-15,18.62,18.88,18.62,18.75,1055000,2.05892224231831,2.08767196213586,2.05892224231831,2.07329710222709,9540962.54644425,0.0,1.0
1989-05-16,18.38,18.5,18.0,18.5,5682200,2.0323840394098,2.04565314086406,1.990365218138,2.04565314086406,51387352.9681569,0.0,1.0
1989-05-17,18.38,18.38,18.0,18.25,3152600,2.0323840394098,2.0323840394098,1.990365218138,2.01800917950103,28510747.4160381,0.0,1.0
1989-05-18,18.38,18.5,18.12,18.38,3942400,2.0323840394098,2.04565314086406,2.00363431959226,2.0323840394098,35653356.1545989,0.0,1.0
1989-05-19,18.62,18.88,18.25,18.38,2515800,2.05892224231831,2.08767196213586,2.01800917950103,2.0323840394098,22751804.3358715,0.0,1.0
1989-05-22,18.75,18.88,18.62,18.75,1083600,2.07329710222709,2.08767196213586,2.05892224231831,2.07329710222709,9799608.54533361,0.0,1.0
1989-05-23,18.62,18.75,18.5,18.75,1120000,2.05892224231831,2.07329710222709,2.04565314086406,2.07329710222709,10128794.3621019,0.0,1.0
1989-05-24,18.62,18.75,18.5,18.5,1104400,2.05892224231831,2.07329710222709,2.04565314086406,2.04565314086406,9987714.7263441,0.0,1.0
1989-05-25,18.62,18.75,18.5,18.62,1509600,2.05892224231831,2.07329710222709,2.04565314086406,2.05892224231831,13652167.8294903,0.0,1.0
1989-05-26,18.62,18.62,18.5,18.5,1147800,2.05892224231831,2.05892224231831,2.04565314086406,2.04565314086406,10380205.5078756,0.0,1.0
1989-05-30,18.88,18.88,18.62,18.62,937600,2.08767196213586,2.08767196213586,2.05892224231831,2.05892224231831,8479247.85170248,0.0,1.0
1989-05-31,18.75,18.88,18.62,18.88,926600,2.07329710222709,2.08767196213586,2.05892224231831,2.08767196213586,8379768.62136039,0.0,1.0
1989-06-01,18.75,18.88,18.75,18.75,327000,2.07329710222709,2.08767196213586,2.07329710222709,2.07329710222709,2957246.21107797,0.0,1.0
1989-06-02,19.0,19.0,18.88,19.0,573600,2.10094106359011,2.10094106359011,2.08767196213586,2.10094106359011,5187389.68401936,0.0,1.0
1989-06-05,18.88,19.0,18.75,19.0,767000,2.08767196213586,2.10094106359011,2.07329710222709,2.10094106359011,6936415.42476088,0.0,1.0
1989-06-06,18.62,18.88,18.62,18.75,666000,2.05892224231831,2.08767196213586,2.05892224231831,2.07329710222709,6023015.21889277,0.0,1.0
1989-06-07,19.12,19.25,18.62,18.62,1183800,2.11421016504437,2.12858502495314,2.05892224231831,2.05892224231831,10705773.8980859,0.0,1.0
1989-06-08,19.38,19.38,19.12,19.12,981800,2.14295988486192,2.14295988486192,2.11421016504437,2.11421016504437,8878973.4863497,0.0,1.0
1989-06-09,19.25,19.38,19.12,19.12,1215200,2.12858502495314,2.14295988486192,2.11421016504437,2.11421016504437,10989741.8828806,0.0,1.0
1989-06-12,19.5,19.62,19.25,19.38,922600,2.15622898631617,2.16949808777042,2.12858502495314,2.14295988486192,8343594.35578147,0.0,1.0
1989-06-13,19.5,19.5,19.38,19.38,397400,2.15622898631617,2.15622898631617,2.14295988486192,2.14295988486192,3593913.28526724,0.0,1.0
1989-06-14,19.25,19.62,19.12,19.5,1869800,2.12858502495314,2.16949808777042,2.11421016504437,2.15622898631617,16909660.4448734,0.0,1.0
1989-06-15,19.0,19.25,18.75,19.25,905000,2.10094106359011,2.12858502495314,2.07329710222709,2.12858502495314,8184427.58723417,0.0,1.0
1989-06-16,19.0,19.12,19.0,19.0,415000,2.10094106359011,2.11421016504437,2.10094106359011,2.10094106359011,3753080.05381457,0.0,1.0
1989-06-19,19.0,19.12,18.88,19.12,321000,2.10094106359011,2.11421016504437,2.08767196213586,2.11421016504437,2902984.81270958,0.0,1.0
1989-06-20,18.88,19.12,18.88,19.0,438800,2.08767196213586,2.11421016504437,2.08767196213586,2.10094106359011,3968316.93400922,0.0,1.0
1989-06-21,18.88,19.12,18.75,18.75,984600,2.08767196213586,2.11421016504437,2.07329710222709,2.07329710222709,8904295.47225497,0.0,1.0
1989-06-22,19.0,19.12,19.0,19.0,1351800,2.10094106359011,2.11421016504437,2.10094106359011,2.10094106359011,12225093.0524013,0.0,1.0
1989-06-23,19.12,19.25,19.12,19.12,928600,2.11421016504437,2.12858502495314,2.11421016504437,2.11421016504437,8397855.75414987,0.0,1.0
1989-06-26,19.12,19.25,19.0,19.25,836000,2.11421016504437,2.12858502495314,2.10094106359011,2.12858502495314,7560421.50599751,0.0,1.0
1989-06-27,19.25,19.25,19.12,19.12,129600,2.12858502495314,2.12858502495314,2.11421016504437,2.11421016504437,1172046.20475751,0.0,1.0
1989-06-28,19.0,19.12,18.88,19.12,498200,2.10094106359011,2.11421016504437,2.08767196213586,2.11421016504437,4505504.77785643,0.0,1.0
1989-06-29,18.88,19.0,18.88,19.0,466600,2.08767196213586,2.10094106359011,2.08767196213586,2.10094106359011,4219728.07978283,0.0,1.0
1989-06-30,19.0,19.0,18.75,18.88,609800,2.10094106359011,2.10094106359011,2.07329710222709,2.08767196213586,5514766.78750873,0.0,1.0
1989-07-03,19.0,19.0,18.88,19.0,218200,2.10094106359011,2.10094106359011,2.08767196213586,2.10094106359011,1973306.18733094,0.0,1.0
1989-07-05,18.88,19.12,18.88,19.0,439200,2.08767196213586,2.11421016504437,2.08767196213586,2.10094106359011,3971934.36056712,0.0,1.0
1989-07-06,18.75,18.88,18.75,18.88,813000,2.07329710222709,2.08767196213586,2.07329710222709,2.08767196213586,7352419.47891863,0.0,1.0
1989-07-07,18.88,18.88,18.75,18.88,1019400,2.08767196213586,2.08767196213586,2.07329710222709,2.08767196213586,9219011.58279171,0.0,1.0
1989-07-10,18.75,18.88,18.62,18.88,669000,2.07329710222709,2.08767196213586,2.05892224231831,2.08767196213586,6050145.91807695,0.0,1.0
1989-07-11,19.25,19.25,18.88,18.88,1181400,2.12858502495314,2.12858502495314,2.08767196213586,2.08767196213586,10684069.3387386,0.0,1.0
1989-07-12,19.38,19.5,19.25,19.25,628000,2.14295988486192,2.15622898631617,2.12858502495314,2.12858502495314,5679359.69589286,0.0,1.0
1989-07-13,19.38,19.5,19.25,19.38,747800,2.14295988486192,2.15622898631617,2.12858502495314,2.14295988486192,6762778.94998198,0.0,1.0
1989-07-14,19.5,19.5,19.25,19.38,455800,2.15622898631617,2.15622898631617,2.12858502495314,2.14295988486192,4122057.5627197,0.0,1.0
1989-07-17,19.75,20.0,19.5,19.5,1798200,2.1838729476792,2.21151690904223,2.15622898631617,2.15622898631617,16262141.0910104,0.0,1.0
1989-07-18,20.62,20.62,19.75,19.75,3132600,2.28007393322253,2.28007393322253,2.1838729476792,2.1838729476792,28329876.0881434,0.0,1.0
1989-07-19,21.12,21.5,20.88,21.12,4219800,2.33536185594859,2.37738067722039,2.30882365304008,2.33536185594859,38162041.472498,0.0,1.0
1989-07-20,20.75,21.25,20.62,21.12,1603800,2.29444879313131,2.34973671585736,2.28007393322253,2.33536185594859,14504071.7838742,0.0,1.0
1989-07-21,21.0,21.0,20.62,20.62,877400,2.32209275449434,2.32209275449434,2.28007393322253,2.28007393322253,7934825.15473949,0.0,1.0
1989-07-24,20.88,21.0,20.5,20.88,476000,2.30882365304008,2.32209275449434,2.26680483176828,2.30882365304008,4304737.60389333,0.0,1.0
1989-07-25,20.88,20.88,20.75,20.88,817200,2.30882365304008,2.30882365304008,2.29444879313131,2.30882365304008,7390402.45777653,0.0,1.0
1989-07-26,21.25,21.38,20.75,20.88,1189800,2.34973671585736,2.36411157576614,2.29444879313131,2.30882365304008,10760035.2964544,0.0,1.0
1989-07-27,22.0,22.5,21.25,21.38,4978200,2.43266859994645,2.4879565226725,2.34973671585736,2.36411157576614,45020682.2262641,0.0,1.0
1989-07-28,23.38,23.5,22.25,22.38,6291000,2.58526326667036,2.59853236812461,2.46031256130948,2.47468742121825,56893076.1892708,0.0,1.0
1989-07-31,23.5,24.0,23.38,23.38,4612400,2.59853236812461,2.65382029085067,2.58526326667036,2.58526326667036,41712545.6390706,0.0,1.0
1989-08-01,23.0,23.5,22.25,23.5,2585400,2.54324444539856,2.59853236812461,2.46031256130948,2.59853236812461,23381236.556945,0.0,1.0
1989-08-02,23.0,23.5,22.75,22.88,2331000,2.54324444539856,2.59853236812461,2.51560048403553,2.52997534394431,21080553.2661247,0.0,1.0
1989-08-03,22.5,22.88,22.5,22.88,1589400,2.4879565226725,2.52997534394431,2.4879565226725,2.52997534394431,14373844.42779,0.0,1.0
1989-08-04,22.12,22.38,21.88,22.38,1470400,2.4459377014007,2.47468742121825,2.41939949849219,2.47468742121825,13297660.0268167,0.0,1.0
1989-08-07,22.5,22.5,22.0,22.0,774800,2.4879565226725,2.4879565226725,2.43266859994645,2.43266859994645,7006955.24263982,0.0,1.0
1989-08-08,22.25,22.5,22.0,22.5,1767200,2.46031256130948,2.4879565226725,2.43266859994645,2.4879565226725,15981790.5327737,0.0,1.0
1989-08-09,22.25,22.75,22.25,22.25,2903400,2.46031256130948,2.51560048403553,2.46031256130948,2.46031256130948,26257090.6704703,0.0,1.0
1989-08-10,22.12,22.25,22.0,22.12,727000,2.4459377014007,2.46031256130948,2.43266859994645,2.4459377014007,6574672.76897153,0.0,1.0
1989-08-11,22.0,22.25,21.88,22.12,1327400,2.43266859994645,2.46031256130948,2.41939949849219,2.4459377014007,12004430.0323697,0.0,1.0
1989-08-14,22.0,22.25,21.88,21.88,863000,2.43266859994645,2.46031256130948,2.41939949849219,2.41939949849219,7804597.79865533,0.0,1.0
1989-08-15,22.25,22.25,22.0,22.0,1042600,2.46031256130948,2.46031256130948,2.43266859994645,2.43266859994645,9428822.32314952,0.0,1.0
1989-08-16,22.62,23.12,22.62,22.62,1362600,2.50122562412676,2.55651354685281,2.50122562412676,2.50122562412676,12322763.5694644,0.0,1.0
1989-08-17,22.25,22.75,22.25,22.62,915400,2.46031256130948,2.51560048403553,2.46031256130948,2.50122562412676,8278480.67773938,0.0,1.0
1989-08-18,22.12,22.38,22.0,22.25,634400,2.4459377014007,2.47468742121825,2.43266859994645,2.46031256130948,5737238.52081917,0.0,1.0
1989-08-21,21.88,22.12,21.75,22.0,591200,2.41939949849219,2.4459377014007,2.40502463858342,2.43266859994645,5346556.45256668,0.0,1.0
1989-08-22,21.75,22.0,21.5,22.0,461400,2.40502463858342,2.43266859994645,2.37738067722039,2.43266859994645,4172701.53453021,0.0,1.0
1989-08-23,21.75,21.75,21.62,21.75,592600,2.40502463858342,2.40502463858342,2.39064977867465,2.40502463858342,5359217.44551929,0.0,1.0
1989-08-24,22.5,22.5,21.75,21.88,1339400,2.4879565226725,2.4879565226725,2.40502463858342,2.41939949849219,12112952.8291066,0.0,1.0
1989-08-25,22.5,22.62,22.25,22.38,1278400,2.4879565226725,2.50122562412676,2.46031256130948,2.47468742121825,11561295.2790278,0.0,1.0
1989-08-28,22.5,22.5,22.25,22.25,670800,2.4879565226725,2.4879565226725,2.46031256130948,2.46031256130948,6066424.33758749,0.0,1.0
1989-08-29,23.75,23.75,22.75,22.75,5892600,2.62617632948764,2.62617632948764,2.51560048403553,2.51560048403553,53290119.3376089,0.0,1.0
1989-08-30,24.0,24.38,23.88,24.0,4555400,2.65382029085067,2.69583911212247,2.64055118939642,2.65382029085067,41197062.3545707,0.0,1.0
1989-08-31,23.75,23.88,23.5,23.88,1092600,2.62617632948764,2.64055118939642,2.59853236812461,2.64055118939642,9881000.64288624,0.0,1.0
1989-09-01,23.75,23.75,23.5,23.75,1123200,2.62617632948764,2.62617632948764,2.59853236812461,2.62617632948764,10157733.7745651,0.0,1.0
1989-09-05,23.5,23.75,23.5,23.75,1169000,2.59853236812461,2.62617632948764,2.59853236812461,2.62617632948764,10571929.1154439,0.0,1.0
1989-09-06,23.25,23.38,23.12,23.38,1324000,2.57088840676159,2.58526326667036,2.55651354685281,2.58526326667036,11973681.9066276,0.0,1.0
1989-09-07,22.88,23.25,22.88,23.12,758000,2.52997534394431,2.57088840676159,2.52997534394431,2.55651354685281,6855023.32720827,0.0,1.0
1989-09-08,22.88,22.88,22.5,22.75,748400,2.52997534394431,2.52997534394431,2.4879565226725,2.51560048403553,6768205.08981882,0.0,1.0
1989-09-11,22.5,22.62,22.38,22.62,531000,2.4879565226725,2.50122562412676,2.47468742121825,2.50122562412676,4802133.75560369,0.0,1.0
1989-09-12,22.62,22.75,22.25,22.38,1487800,2.50122562412676,2.51560048403553,2.46031256130948,2.47468742121825,13455018.082085,0.0,1.0
1989-09-13,22.5,22.75,22.5,22.62,618600,2.4879565226725,2.51560048403553,2.4879565226725,2.50122562412676,5594350.17178238,0.0,1.0
1989-09-14,22.12,22.5,21.38,22.5,967400,2.4459377014007,2.4879565226725,2.36411157576614,2.4879565226725,8748746.13026555,0.0,1.0
1989-09-15,22.12,22.25,22.0,22.12,927000,2.4459377014007,2.46031256130948,2.43266859994645,2.4459377014007,8383386.04791831,0.0,1.0
1989-09-18,22.5,22.5,22.25,22.38,1084400,2.4879565226725,2.4879565226725,2.46031256130948,2.47468742121825,9806843.39844943,0.0,1.0
1989-09-19,22.62,22.75,22.5,22.5,2061400,2.50122562412676,2.51560048403553,2.4879565226725,2.4879565226725,18642407.7661044,0.0,1.0
1989-09-20,22.62,22.75,22.5,22.62,548200,2.50122562412676,2.51560048403553,2.4879565226725,2.50122562412676,4957683.0975931,0.0,1.0
1989-09-21,22.0,22.38,22.0,22.38,564600,2.43266859994645,2.47468742121825,2.43266859994645,2.47468742121825,5105997.58646674,0.0,1.0
1989-09-22,22.25,22.25,22.0,22.0,458600,2.46031256130948,2.46031256130948,2.43266859994645,2.43266859994645,4147379.54862495,0.0,1.0
1989-09-25,22.25,22.38,22.12,22.25,498200,2.46031256130948,2.47468742121825,2.4459377014007,2.46031256130948,4505504.77785641,0.0,1.0
1989-09-26,22.62,22.62,22.38,22.38,690000,2.50122562412676,2.50122562412676,2.47468742121825,2.47468742121825,6240060.81236637,0.0,1.0
1989-09-27,22.75,22.75,22.38,22.5,527000,2.51560048403553,2.51560048403553,2.47468742121825,2.4879565226725,4765959.49002475,0.0,1.0
1989-09-28,23.0,23.12,22.62,22.75,1247000,2.54324444539856,2.55651354685281,2.50122562412676,2.51560048403553,11277327.2942331,0.0,1.0
1989-09-29,23.0,23.5,23.0,23.12,649400,2.54324444539856,2.59853236812461,2.54324444539856,2.55651354685281,5872892.01674018,0.0,1.0
1989-10-02,23.0,23.0,22.88,22.88,168000,2.54324444539856,2.54324444539856,2.52997534394431,2.52997534394431,1519319.15431529,0.0,1.0
1989-10-03,23.25,23.38,23.0,23.0,1244600,2.57088840676159,2.58526326667036,2.54324444539856,2.54324444539856,11255622.7348858,0.0,1.0
1989-10-04,23.12,23.25,23.0,23.25,449000,2.55651354685281,2.57088840676159,2.54324444539856,2.57088840676159,4060561.31123551,0.0,1.0
1989-10-05,23.5,23.5,23.0,23.0,1293600,2.59853236812461,2.59853236812461,2.54324444539856,2.54324444539856,11698757.4882278,0.0,1.0
1989-10-06,23.5,23.88,23.5,23.5,718600,2.59853236812461,2.64055118939642,2.59853236812461,2.59853236812461,6498706.81125577,0.0,1.0
1989-10-09,23.5,23.5,23.25,23.38,134800,2.59853236812461,2.59853236812461,2.57088840676159,2.58526326667036,1219072.75001013,0.0,1.0
1989-10-10,23.12,23.5,23.12,23.5,265400,2.55651354685281,2.59853236812461,2.55651354685281,2.59853236812461,2400162.52116237,0.0,1.0
1989-10-11,22.75,23.12,22.5,23.12,1146400,2.51560048403553,2.55651354685281,2.4879565226725,2.55651354685281,10367544.5149229,0.0,1.0
1989-10-12,22.5,22.62,22.25,22.62,1296600,2.4879565226725,2.50122562412676,2.46031256130948,2.50122562412676,11725888.187412,0.0,1.0
1989-10-13,21.12,22.62,21.12,22.5,1522000,2.33536185594859,2.50122562412676,2.33536185594859,2.4879565226725,13764308.052785,0.0,1.0
1989-10-16,21.38,21.62,20.62,20.75,3816400,2.36411157576614,2.39064977867465,2.28007393322253,2.29444879313131,34513866.7888623,0.0,1.0
1989-10-17,21.12,21.5,21.0,21.25,2444600,2.33536185594859,2.37738067722039,2.32209275449434,2.34973671585736,22107902.4085664,0.0,1.0
1989-10-18,21.25,21.25,20.88,21.0,1305200,2.34973671585736,2.34973671585736,2.30882365304008,2.32209275449434,11803662.8584067,0.0,1.0
1989-10-19,21.38,21.62,21.25,21.25,463000,2.36411157576614,2.39064977867465,2.34973671585736,2.34973671585736,4187171.24076178,0.0,1.0
1989-10-20,21.12,21.38,21.0,21.38,530000,2.33536185594859,2.36411157576614,2.32209275449434,2.36411157576614,4793090.18920895,0.0,1.0
1989-10-23,21.0,21.25,20.88,21.12,747000,2.32209275449434,2.34973671585736,2.30882365304008,2.33536185594859,6755544.0968662,0.0,1.0
1989-10-24,20.88,21.0,20.62,20.88,950600,2.30882365304008,2.32209275449434,2.28007393322253,2.30882365304008,8596814.21483403,0.0,1.0
1989-10-25,21.0,21.12,20.75,20.88,488200,2.32209275449434,2.33536185594859,2.29444879313131,2.30882365304008,4415069.11390907,0.0,1.0
1989-10-26,20.62,21.0,20.5,20.88,1118600,2.28007393322253,2.32209275449434,2.26680483176828,2.30882365304008,10116133.3691493,0.0,1.0
1989-10-27,20.38,20.75,20.25,20.75,967600,2.25353573031403,2.29444879313131,2.23916087040525,2.29444879313131,8750554.84354449,0.0,1.0
1989-10-30,20.38,20.38,20.25,20.25,382400,2.25353573031403,2.25353573031403,2.23916087040525,2.23916087040525,3458259.78934623,0.0,1.0
1989-10-31,20.88,20.88,20.62,20.62,673200,2.30882365304008,2.30882365304008,2.28007393322253,2.28007393322253,6088128.89693485,0.0,1.0
1989-11-01,20.75,20.88,20.5,20.75,701200,2.29444879313131,2.30882365304008,2.26680483176828,2.29444879313131,6341348.75598739,0.0,1.0
1989-11-02,20.5,20.75,20.5,20.62,930200,2.26680483176828,2.29444879313131,2.26680483176828,2.28007393322253,8412325.46038145,0.0,1.0
1989-11-03,20.5,20.62,20.38,20.38,325600,2.26680483176828,2.28007393322253,2.25353573031403,2.25353573031403,2944585.21812535,0.0,1.0
1989-11-06,20.25,20.5,20.25,20.5,535000,2.23916087040525,2.26680483176828,2.23916087040525,2.26680483176828,4838308.02118263,0.0,1.0
1989-11-07,20.38,20.38,20.12,20.25,476400,2.25353573031403,2.25353573031403,2.22478601049648,2.23916087040525,4308355.03045121,0.0,1.0
1989-11-08,20.75,20.75,20.38,20.38,486400,2.29444879313131,2.29444879313131,2.25353573031403,2.25353573031403,4398790.69439855,0.0,1.0
1989-11-09,20.62,20.75,20.62,20.62,317000,2.28007393322253,2.29444879313131,2.28007393322253,2.28007393322253,2866810.54713064,0.0,1.0
1989-11-10,20.62,20.75,20.62,20.62,271200,2.28007393322253,2.29444879313131,2.28007393322253,2.28007393322253,2452615.20625183,0.0,1.0
1989-11-13,20.62,20.62,20.38,20.62,270400,2.28007393322253,2.28007393322253,2.25353573031403,2.28007393322253,2445380.35313604,0.0,1.0
1989-11-14,20.38,20.5,20.25,20.5,548400,2.25353573031403,2.26680483176828,2.23916087040525,2.26680483176828,4959491.81087205,0.0,1.0
1989-11-15,20.5,20.75,20.38,20.38,429200,2.26680483176828,2.29444879313131,2.25353573031403,2.25353573031403,3881498.69661978,0.0,1.0
1989-11-16,20.88,20.88,20.75,20.75,143800,2.30882365304008,2.30882365304008,2.29444879313131,2.29444879313131,1300464.84756273,0.0,1.0
1989-11-17,21.0,21.25,20.88,20.88,298400,2.32209275449434,2.34973671585736,2.30882365304008,2.30882365304008,2698600.21218858,0.0,1.0
1989-11-20,21.0,21.12,20.75,21.0,257800,2.32209275449434,2.33536185594859,2.29444879313131,2.32209275449434,2331431.41656239,0.0,1.0
1989-11-21,20.62,20.88,20.5,20.88,279600,2.28007393322253,2.30882365304008,2.26680483176828,2.30882365304008,2528581.1639676,0.0,1.0
1989-11-22,20.5,20.88,20.5,20.5,303000,2.26680483176828,2.30882365304008,2.26680483176828,2.26680483176828,2740200.61760437,0.0,1.0
1989-11-24,20.75,20.75,20.62,20.62,441400,2.29444879313131,2.29444879313131,2.28007393322253,2.28007393322253,3991830.20663553,0.0,1.0
1989-11-27,21.12,21.12,20.88,20.88,443000,2.33536185594859,2.33536185594859,2.30882365304008,2.30882365304008,4006299.91286711,0.0,1.0
1989-11-28,21.38,21.62,21.12,21.25,2334600,2.36411157576614,2.39064977867465,2.33536185594859,2.34973671585736,21113110.1051457,0.0,1.0
1989-11-29,21.62,21.62,21.38,21.38,771600,2.39064977867465,2.39064977867465,2.36411157576614,2.36411157576614,6978015.83017664,0.0,1.0
1989-11-30,21.5,21.75,21.5,21.62,889000,2.37738067722039,2.40502463858342,2.37738067722039,2.39064977867465,8039730.52491842,0.0,1.0
1989-12-01,21.5,21.88,21.5,21.5,1709400,2.37738067722039,2.41939949849219,2.37738067722039,2.37738067722039,15459072.3951581,0.0,1.0
1989-12-04,21.62,21.75,21.5,21.62,508200,2.39064977867465,2.40502463858342,2.37738067722039,2.39064977867465,4595940.44180375,0.0,1.0
1989-12-05,22.12,22.12,21.5,21.62,457400,2.4459377014007,2.4459377014007,2.37738067722039,2.39064977867465,4136527.26895128,0.0,1.0
1989-12-06,22.88,22.88,22.38,22.75,5208200,2.52997534394431,2.52997534394431,2.47468742121825,2.51560048403553,47100702.4970529,0.0,1.0
1989-12-07,22.75,22.88,22.62,22.75,1568200,2.51560048403553,2.52997534394431,2.50122562412676,2.51560048403553,14182120.8202217,0.0,1.0
1989-12-08,22.5,22.75,22.5,22.62,1139000,2.4879565226725,2.51560048403553,2.4879565226725,2.50122562412676,10300622.1236019,0.0,1.0
1989-12-11,22.12,22.62,22.12,22.5,1068800,2.4459377014007,2.50122562412676,2.4459377014007,2.4879565226725,9665763.76269157,0.0,1.0
1989-12-12,22.25,22.38,22.0,22.25,787000,2.46031256130948,2.47468742121825,2.43266859994645,2.46031256130948,7117286.75265555,0.0,1.0
1989-12-13,22.25,22.38,22.12,22.25,597600,2.46031256130948,2.47468742121825,2.4459377014007,2.46031256130948,5404435.27749295,0.0,1.0
1989-12-14,22.0,22.25,22.0,22.25,1165400,2.43266859994645,2.46031256130948,2.43266859994645,2.46031256130948,10539372.2764228,0.0,1.0
1989-12-15,21.88,22.0,21.62,22.0,937000,2.41939949849219,2.43266859994645,2.39064977867465,2.43266859994645,8473821.71186566,0.0,1.0
1989-12-18,21.62,21.88,21.5,21.75,646400,2.39064977867465,2.41939949849219,2.37738067722039,2.40502463858342,5845761.31755597,0.0,1.0
1989-12-19,21.38,21.62,21.25,21.5,1414000,2.36411157576614,2.39064977867465,2.34973671585736,2.37738067722039,12787602.8821537,0.0,1.0
1989-12-20,21.25,21.5,21.25,21.38,541800,2.34973671585736,2.37738067722039,2.34973671585736,2.36411157576614,4899804.27266682,0.0,1.0
1989-12-21,21.62,21.62,21.5,21.5,579000,2.39064977867465,2.39064977867465,2.37738067722039,2.37738067722039,5236224.9425509,0.0,1.0
1989-12-22,21.62,21.88,21.5,21.5,617600,2.39064977867465,2.41939949849219,2.37738067722039,2.37738067722039,5585306.60538763,0.0,1.0
1989-12-26,21.88,21.88,21.62,21.62,163200,2.41939949849219,2.41939949849219,2.39064977867465,2.39064977867465,1475910.03562057,0.0,1.0
1989-12-27,22.0,22.0,21.75,21.75,536200,2.43266859994645,2.43266859994645,2.40502463858342,2.40502463858342,4849160.3008563,0.0,1.0
1989-12-28,21.88,21.88,21.75,21.88,552800,2.41939949849219,2.41939949849219,2.40502463858342,2.41939949849219,4999283.50300889,0.0,1.0
1989-12-29,22.25,22.25,21.88,21.88,1020800,2.46031256130948,2.46031256130948,2.41939949849219,2.41939949849219,9231672.57574432,0.0,1.0
1990-01-02,22.5,22.5,22.12,22.12,538000,2.4879565226725,2.4879565226725,2.4459377014007,2.4459377014007,4865438.72036683,0.0,1.0
1990-01-03,22.88,22.88,22.62,22.62,761400,2.52997534394431,2.52997534394431,2.50122562412676,2.50122562412676,6885771.45295036,0.0,1.0
1990-01-04,22.75,22.75,22.62,22.75,642200,2.51560048403553,2.51560048403553,2.50122562412676,2.51560048403553,5807778.3386981,0.0,1.0
1990-01-05,22.38,22.62,22.38,22.62,737600,2.47468742121825,2.50122562412676,2.47468742121825,2.50122562412676,6670534.57275571,0.0,1.0
1990-01-08,22.25,22.5,22.25,22.25,1116600,2.46031256130948,2.4879565226725,2.46031256130948,2.46031256130948,10098046.2363598,0.0,1.0
1990-01-09,22.38,22.5,22.25,22.25,794200,2.47468742121825,2.4879565226725,2.46031256130948,2.46031256130948,7182400.43069764,0.0,1.0
1990-01-10,22.12,22.38,22.0,22.38,544000,2.4459377014007,2.47468742121825,2.43266859994645,2.47468742121825,4919700.11873523,0.0,1.0
1990-01-11,22.12,22.38,22.0,22.25,390000,2.4459377014007,2.47468742121825,2.43266859994645,2.46031256130948,3526990.89394621,0.0,1.0
1990-01-12,21.88,22.0,21.75,21.88,519600,2.41939949849219,2.43266859994645,2.40502463858342,2.41939949849219,4699037.09870373,0.0,1.0
1990-01-15,21.5,21.75,21.5,21.75,572200,2.37738067722039,2.40502463858342,2.37738067722039,2.40502463858342,5174728.69106673,0.0,1.0
1990-01-16,21.62,21.62,21.12,21.25,867600,2.39064977867465,2.39064977867465,2.33536185594859,2.34973671585736,7846198.2040711,0.0,1.0
1990-01-17,21.88,21.88,21.5,21.62,1565400,2.41939949849219,2.41939949849219,2.37738067722039,2.39064977867465,14156798.8343164,0.0,1.0
1990-01-18,21.88,21.88,21.5,21.62,435800,2.41939949849219,2.41939949849219,2.37738067722039,2.39064977867465,3941186.23482503,0.0,1.0
1990-01-19,22.0,22.25,21.75,22.0,1538200,2.43266859994645,2.46031256130948,2.40502463858342,2.43266859994645,13910813.8283796,0.0,1.0
1990-01-22,22.0,22.12,21.75,22.0,595200,2.43266859994645,2.4459377014007,2.40502463858342,2.43266859994645,5382730.7181456,0.0,1.0
1990-01-23,22.0,22.25,21.75,22.0,577800,2.43266859994645,2.46031256130948,2.40502463858342,2.43266859994645,5225372.66287723,0.0,1.0
1990-01-24,21.38,21.5,21.12,21.5,557400,2.36411157576614,2.37738067722039,2.33536185594859,2.37738067722039,5040883.90842466,0.0,1.0
1990-01-25,21.5,21.62,21.25,21.5,602400,2.37738067722039,2.39064977867465,2.34973671585736,2.37738067722039,5447844.39618769,0.0,1.0
1990-01-26,21.12,21.5,21.12,21.38,707200,2.33536185594859,2.37738067722039,2.33536185594859,2.36411157576614,6395610.1543558,0.0,1.0
1990-01-29,21.25,21.38,21.25,21.25,230600,2.34973671585736,2.36411157576614,2.34973671585736,2.34973671585736,2085446.41062564,0.0,1.0
1990-01-30,20.88,21.25,20.75,21.25,474200,2.30882365304008,2.34973671585736,2.29444879313131,2.34973671585736,4288459.18438281,0.0,1.0
1990-01-31,21.12,21.12,20.88,21.0,1363600,2.33536185594859,2.33536185594859,2.30882365304008,2.32209275449434,12331807.1358591,0.0,1.0
1990-02-01,20.88,21.12,20.88,21.12,539400,2.30882365304008,2.33536185594859,2.30882365304008,2.33536185594859,4878099.71331946,0.0,1.0
1990-02-02,21.25,21.38,20.88,20.88,790400,2.34973671585736,2.36411157576614,2.30882365304008,2.30882365304008,7148034.87839767,0.0,1.0
1990-02-05,21.62,21.75,21.12,21.25,754400,2.39064977867465,2.40502463858342,2.33536185594859,2.34973671585736,6822466.48818722,0.0,1.0
1990-02-06,22.0,22.12,21.5,21.5,1317200,2.43266859994645,2.4459377014007,2.37738067722039,2.37738067722039,11912185.6551434,0.0,1.0
1990-02-07,22.0,22.12,21.88,22.0,1080600,2.43266859994645,2.4459377014007,2.41939949849219,2.43266859994645,9772477.84614942,0.0,1.0
1990-02-08,21.62,22.12,21.62,22.0,773400,2.39064977867465,2.4459377014007,2.39064977867465,2.43266859994645,6994294.24968717,0.0,1.0
1990-02-09,21.5,21.88,21.5,21.75,424600,2.37738067722039,2.41939949849219,2.37738067722039,2.40502463858342,3839898.29120401,0.0,1.0
1990-02-12,21.5,21.62,21.38,21.5,549400,2.37738067722039,2.39064977867465,2.36411157576614,2.37738067722039,4968535.3772668,0.0,1.0
1990-02-13,21.12,21.38,21.0,21.38,346600,2.33536185594859,2.36411157576614,2.32209275449434,2.36411157576614,3134500.11241476,0.0,1.0
1990-02-14,20.88,21.12,20.88,21.0,327600,2.30882365304008,2.33536185594859,2.30882365304008,2.32209275449434,2962672.35091482,0.0,1.0
1990-02-15,20.88,21.0,20.75,20.88,498400,2.30882365304008,2.32209275449434,2.29444879313131,2.30882365304008,4507313.49113537,0.0,1.0
1990-02-16,21.0,21.12,20.75,20.75,514600,2.32209275449434,2.33536185594859,2.29444879313131,2.29444879313131,4653819.26673004,0.0,1.0
1990-02-20,20.75,20.88,20.5,20.88,520800,2.29444879313131,2.30882365304008,2.26680483176828,2.30882365304008,4709889.3783774,0.0,1.0
1990-02-21,20.5,20.62,20.38,20.5,260400,2.26680483176828,2.28007393322253,2.25353573031403,2.26680483176828,2354944.6891887,0.0,1.0
1990-02-22,20.62,20.75,20.5,20.5,361600,2.28007393322253,2.29444879313131,2.26680483176828,2.26680483176828,3270153.60833578,0.0,1.0
1990-02-23,20.38,20.5,20.25,20.38,529000,2.25353573031403,2.26680483176828,2.23916087040525,2.25353573031403,4784046.62281421,0.0,1.0
1990-02-26,20.5,20.62,20.12,20.12,669800,2.26680483176828,2.28007393322253,2.22478601049648,2.22478601049648,6057380.77119275,0.0,1.0
1990-02-27,20.38,20.5,20.38,20.5,522800,2.25353573031403,2.26680483176828,2.25353573031403,2.26680483176828,4727976.51116687,0.0,1.0
1990-02-28,20.75,20.88,20.38,20.5,701600,2.29444879313131,2.30882365304008,2.25353573031403,2.26680483176828,6344966.18254528,0.0,1.0
1990-03-01,20.62,20.88,20.62,20.62,255400,2.28007393322253,2.30882365304008,2.28007393322253,2.28007393322253,2309726.85721504,0.0,1.0
1990-03-02,20.88,21.0,20.62,20.62,281600,2.30882365304008,2.32209275449434,2.28007393322253,2.28007393322253,2546668.29675706,0.0,1.0
1990-03-05,20.75,20.88,20.75,20.75,117600,2.29444879313131,2.30882365304008,2.29444879313131,2.29444879313131,1063523.4080207,0.0,1.0
1990-03-06,20.75,21.0,20.75,20.88,442000,2.29444879313131,2.32209275449434,2.29444879313131,2.30882365304008,3997256.34647237,0.0,1.0
1990-03-07,20.88,20.88,20.75,20.88,337200,2.30882365304008,2.30882365304008,2.29444879313131,2.30882365304008,3049490.58830427,0.0,1.0
1990-03-08,21.0,21.12,20.88,20.88,411000,2.32209275449434,2.33536185594859,2.30882365304008,2.30882365304008,3716905.78823562,0.0,1.0
1990-03-09,21.0,21.12,20.88,21.0,300200,2.32209275449434,2.33536185594859,2.30882365304008,2.32209275449434,2714878.63169911,0.0,1.0
1990-03-12,21.0,21.12,21.0,21.0,289800,2.32209275449434,2.33536185594859,2.32209275449434,2.32209275449434,2620825.54119387,0.0,1.0
1990-03-13,21.0,21.12,20.88,20.88,438600,2.32209275449434,2.33536185594859,2.30882365304008,2.30882365304008,3966508.22073027,0.0,1.0
1990-03-14,21.12,21.25,21.0,21.12,235200,2.33536185594859,2.34973671585736,2.32209275449434,2.33536185594859,2127046.81604141,0.0,1.0
1990-03-15,21.0,21.25,20.88,21.0,303000,2.32209275449434,2.34973671585736,2.30882365304008,2.32209275449434,2740200.61760436,0.0,1.0
1990-03-16,21.0,21.12,20.75,20.88,532800,2.32209275449434,2.33536185594859,2.29444879313131,2.30882365304008,4818412.1751142,0.0,1.0
1990-03-19,20.75,20.88,20.62,20.75,679600,2.29444879313131,2.30882365304008,2.28007393322253,2.29444879313131,6146007.72186114,0.0,1.0
1990-03-20,20.75,21.0,20.62,20.75,498200,2.29444879313131,2.32209275449434,2.28007393322253,2.29444879313131,4505504.77785641,0.0,1.0
1990-03-21,20.5,20.62,20.38,20.38,347000,2.26680483176828,2.28007393322253,2.25353573031403,2.25353573031403,3138117.53897266,0.0,1.0
1990-03-22,20.25,20.62,20.25,20.5,797200,2.23916087040525,2.28007393322253,2.23916087040525,2.26680483176828,7209531.12988185,0.0,1.0
1990-03-23,20.5,20.62,20.38,20.38,432800,2.26680483176828,2.28007393322253,2.25353573031403,2.25353573031403,3914055.53564082,0.0,1.0
1990-03-26,20.88,21.0,20.5,20.5,705000,2.30882365304008,2.32209275449434,2.26680483176828,2.26680483176828,6375714.30828739,0.0,1.0
1990-03-27,21.12,21.25,20.75,20.75,743800,2.33536185594859,2.34973671585736,2.29444879313131,2.29444879313131,6726604.68440306,0.0,1.0
1990-03-28,21.5,21.5,21.12,21.12,981200,2.37738067722039,2.37738067722039,2.33536185594859,2.33536185594859,8873547.34651289,0.0,1.0
1990-03-29,21.25,21.62,21.25,21.5,1727000,2.34973671585736,2.39064977867465,2.34973671585736,2.37738067722039,15618239.1637054,0.0,1.0
1990-03-30,20.88,21.12,20.88,21.12,1127800,2.30882365304008,2.33536185594859,2.30882365304008,2.33536185594859,10199334.1799809,0.0,1.0
1990-04-02,20.75,20.75,20.5,20.5,341200,2.29444879313131,2.29444879313131,2.26680483176828,2.26680483176828,3085664.8538832,0.0,1.0
1990-04-03,21.12,21.12,20.75,20.88,491200,2.33536185594859,2.33536185594859,2.29444879313131,2.30882365304008,4442199.81309328,0.0,1.0
1990-04-04,21.0,21.38,20.88,21.12,744200,2.32209275449434,2.36411157576614,2.30882365304008,2.33536185594859,6730222.11096094,0.0,1.0
1990-04-05,20.88,21.25,20.88,21.0,303400,2.30882365304008,2.34973671585736,2.30882365304008,2.32209275449434,2743818.04416226,0.0,1.0
1990-04-06,20.88,21.12,20.75,21.0,441000,2.30882365304008,2.33536185594859,2.29444879313131,2.32209275449434,3988212.78007764,0.0,1.0
1990-04-09,20.62,20.88,20.62,20.88,518600,2.28007393322253,2.30882365304008,2.28007393322253,2.30882365304008,4689993.532309,0.0,1.0
1990-04-10,20.62,20.62,20.38,20.5,324400,2.28007393322253,2.28007393322253,2.25353573031403,2.26680483176828,2933732.93845167,0.0,1.0
1990-04-11,20.25,20.62,20.25,20.62,334600,2.23916087040525,2.28007393322253,2.23916087040525,2.28007393322253,3025977.31567796,0.0,1.0
1990-04-12,20.38,20.38,20.25,20.25,148400,2.25353573031403,2.25353573031403,2.23916087040525,2.23916087040525,1342065.25297851,0.0,1.0
1990-04-16,20.12,20.5,20.12,20.38,380200,2.22478601049648,2.26680483176828,2.22478601049648,2.25353573031403,3438363.94327782,0.0,1.0
1990-04-17,20.0,20.0,19.25,20.0,569200,2.21151690904223,2.21151690904223,2.12858502495314,2.21151690904223,5147597.99188251,0.0,1.0
1990-04-18,18.88,19.5,18.88,19.38,1038800,2.08767196213586,2.15622898631617,2.08767196213586,2.14295988486192,9394456.77084955,0.0,1.0
1990-04-19,18.12,18.75,18.0,18.75,1189400,2.00363431959226,2.07329710222709,1.990365218138,2.07329710222709,10756417.8698964,0.0,1.0
1990-04-20,18.12,18.25,18.0,18.25,1026000,2.00363431959226,2.01800917950103,1.990365218138,2.01800917950103,9278699.12099694,0.0,1.0
1990-04-23,18.38,18.38,17.88,18.0,564400,2.0323840394098,2.0323840394098,1.97709611668375,1.990365218138,5104188.87318781,0.0,1.0
1990-04-24,18.25,18.5,18.12,18.38,1388600,2.01800917950103,2.04565314086406,2.00363431959226,2.0323840394098,12557896.2957275,0.0,1.0
1990-04-25,18.0,18.5,17.75,18.38,952800,1.990365218138,2.04565314086406,1.96272125677497,2.0323840394098,8616710.06090245,0.0,1.0
1990-04-26,18.12,18.12,17.62,17.88,692800,2.00363431959226,2.00363431959226,1.9483463968662,1.97709611668375,6265382.79827162,0.0,1.0
1990-04-27,18.0,18.12,17.88,18.0,536600,1.990365218138,2.00363431959226,1.97709611668375,1.990365218138,4852777.7274142,0.0,1.0
1990-04-30,18.38,18.38,18.0,18.0,418400,2.0323840394098,2.0323840394098,1.990365218138,1.990365218138,3783828.17955666,0.0,1.0
1990-05-01,18.12,18.5,18.12,18.38,391600,2.00363431959226,2.04565314086406,2.00363431959226,2.0323840394098,3541460.60017778,0.0,1.0
1990-05-02,18.0,18.25,17.88,18.25,676000,1.990365218138,2.01800917950103,1.97709611668375,2.01800917950103,6113450.88284011,0.0,1.0
1990-05-03,17.88,18.12,17.88,18.12,498200,1.97709611668375,2.00363431959226,1.97709611668375,2.00363431959226,4505504.77785642,0.0,1.0
1990-05-04,18.12,18.12,17.88,18.0,170400,2.00363431959226,2.00363431959226,1.97709611668375,1.990365218138,1541023.71366265,0.0,1.0
1990-05-07,18.12,18.25,18.0,18.0,943000,2.00363431959226,2.01800917950103,1.990365218138,1.990365218138,8528083.11023403,0.0,1.0
1990-05-08,18.25,18.38,18.0,18.12,917800,2.01800917950103,2.0323840394098,1.990365218138,2.00363431959226,8300185.23708675,0.0,1.0
1990-05-09,18.25,18.38,18.0,18.12,568400,2.01800917950103,2.0323840394098,1.990365218138,2.00363431959226,5140363.13876673,0.0,1.0
1990-05-10,18.38,18.5,18.25,18.38,540400,2.0323840394098,2.04565314086406,2.01800917950103,2.0323840394098,4887143.2797142,0.0,1.0
1990-05-11,18.62,18.88,18.5,18.5,658000,2.05892224231831,2.08767196213586,2.04565314086406,2.04565314086406,5950666.6877349,0.0,1.0
1990-05-14,18.62,18.88,18.5,18.5,582000,2.05892224231831,2.08767196213586,2.04565314086406,2.04565314086406,5263355.64173512,0.0,1.0
1990-05-15,18.38,18.5,18.25,18.5,431200,2.0323840394098,2.04565314086406,2.01800917950103,2.04565314086406,3899585.82940926,0.0,1.0
1990-05-16,18.25,18.38,18.12,18.25,951400,2.01800917950103,2.0323840394098,2.00363431959226,2.01800917950103,8604049.06794981,0.0,1.0
1990-05-17,18.25,18.38,18.12,18.25,580800,2.01800917950103,2.0323840394098,2.00363431959226,2.01800917950103,5252503.36206144,0.0,1.0
1990-05-18,18.0,18.25,18.0,18.12,629200,1.990365218138,2.01800917950103,1.990365218138,2.00363431959226,5690211.97556656,0.0,1.0
1990-05-21,18.12,18.12,17.88,18.0,601200,2.00363431959226,2.00363431959226,1.97709611668375,1.990365218138,5436992.11651399,0.0,1.0
1990-05-22,18.38,18.62,18.0,18.12,2467400,2.0323840394098,2.05892224231831,1.990365218138,2.00363431959226,22314095.7223664,0.0,1.0
1990-05-23,18.38,18.62,18.25,18.38,621600,2.0323840394098,2.05892224231831,2.01800917950103,2.0323840394098,5621480.87096659,0.0,1.0
1990-05-24,18.25,18.5,18.25,18.38,299800,2.01800917950103,2.04565314086406,2.01800917950103,2.0323840394098,2711261.20514122,0.0,1.0
1990-05-25,18.12,18.38,18.12,18.25,380800,2.00363431959226,2.0323840394098,2.00363431959226,2.01800917950103,3443790.08311465,0.0,1.0
1990-05-29,18.5,18.5,18.25,18.25,372800,2.04565314086406,2.04565314086406,2.01800917950103,2.01800917950103,3371441.55195679,0.0,1.0
1990-05-30,18.75,19.0,18.5,18.5,1296600,2.07329710222709,2.10094106359011,2.04565314086406,2.04565314086406,11725888.1874119,0.0,1.0
1990-05-31,18.75,19.12,18.75,18.75,813200,2.07329710222709,2.11421016504437,2.07329710222709,2.07329710222709,7354228.19219757,0.0,1.0
1990-06-01,18.75,19.0,18.62,19.0,721400,2.07329710222709,2.10094106359011,2.05892224231831,2.10094106359011,6524028.79716101,0.0,1.0
1990-06-04,18.62,18.88,18.38,18.88,164800,2.05892224231831,2.08767196213586,2.0323840394098,2.08767196213586,1490379.74185214,0.0,1.0
1990-06-05,19.25,19.25,18.75,18.75,650000,2.12858502495314,2.12858502495314,2.07329710222709,2.07329710222709,5878318.15657702,0.0,1.0
1990-06-06,19.5,19.75,19.38,19.38,611000,2.15622898631617,2.1838729476792,2.14295988486192,2.14295988486192,5525619.0671824,0.0,1.0
1990-06-07,19.38,19.62,19.38,19.5,873000,2.14295988486192,2.16949808777042,2.14295988486192,2.15622898631617,7895033.46260266,0.0,1.0
1990-06-08,19.12,19.25,19.0,19.25,636000,2.11421016504437,2.12858502495314,2.10094106359011,2.12858502495314,5751708.22705074,0.0,1.0
1990-06-11,19.25,19.62,19.0,19.0,1282200,2.12858502495314,2.16949808777042,2.10094106359011,2.10094106359011,11595660.8313278,0.0,1.0
1990-06-12,19.25,19.38,18.88,19.12,2008200,2.12858502495314,2.14295988486192,2.08767196213586,2.11421016504437,18161290.0339046,0.0,1.0
1990-06-13,19.12,19.38,19.12,19.25,706200,2.11421016504437,2.14295988486192,2.11421016504437,2.12858502495314,6386566.58796105,0.0,1.0
1990-06-14,18.5,18.75,18.5,18.62,516800,2.04565314086406,2.07329710222709,2.04565314086406,2.05892224231831,4673715.11279846,0.0,1.0
1990-06-15,18.38,18.5,18.38,18.5,429600,2.0323840394098,2.04565314086406,2.0323840394098,2.04565314086406,3885116.12317768,0.0,1.0
1990-06-18,18.12,18.38,18.0,18.25,277400,2.00363431959226,2.0323840394098,1.990365218138,2.01800917950103,2508685.31789917,0.0,1.0
1990-06-19,17.88,18.12,17.88,18.0,504600,1.97709611668375,2.00363431959226,1.97709611668375,1.990365218138,4563383.60278271,0.0,1.0
1990-06-20,18.0,18.0,17.88,17.88,4284800,1.990365218138,1.990365218138,1.97709611668375,1.97709611668375,38749873.2881558,0.0,1.0
1990-06-21,17.75,17.75,17.5,17.75,764800,1.96272125677497,1.96272125677497,1.93507729541195,1.96272125677497,6916519.57869248,0.0,1.0
1990-06-22,17.38,17.88,17.38,17.75,1881000,1.92180819395769,1.97709611668375,1.92180819395769,1.96272125677497,17010948.3884945,0.0,1.0
1990-06-25,17.25,17.38,17.25,17.25,270800,1.90743333404892,1.92180819395769,1.90743333404892,1.90743333404892,2448997.77969393,0.0,1.0
1990-06-26,17.38,17.62,17.25,17.38,554800,1.92180819395769,1.9483463968662,1.90743333404892,1.92180819395769,5017370.63579836,0.0,1.0
1990-06-27,17.25,17.25,17.0,17.25,829600,1.90743333404892,1.90743333404892,1.87978937268589,1.90743333404892,7502542.68107122,0.0,1.0
1990-06-28,17.38,17.38,17.12,17.25,556000,1.92180819395769,1.92180819395769,1.89305847414014,1.90743333404892,5028222.91547204,0.0,1.0
1990-06-29,17.62,17.62,17.25,17.38,419000,1.9483463968662,1.9483463968662,1.90743333404892,1.92180819395769,3789254.31939349,0.0,1.0
1990-07-02,17.5,17.5,17.25,17.5,298400,1.93507729541195,1.93507729541195,1.90743333404892,1.93507729541195,2698600.21218858,0.0,1.0
1990-07-03,17.5,17.5,17.25,17.25,939400,1.93507729541195,1.93507729541195,1.90743333404892,1.90743333404892,8495526.27121299,0.0,1.0
1990-07-05,17.75,17.88,17.5,17.62,742600,1.96272125677497,1.97709611668375,1.93507729541195,1.9483463968662,6715752.40472939,0.0,1.0
1990-07-06,17.75,17.88,17.62,17.75,642200,1.96272125677497,1.97709611668375,1.9483463968662,1.96272125677497,5807778.33869811,0.0,1.0
1990-07-09,17.88,18.0,17.75,17.75,392600,1.97709611668375,1.990365218138,1.96272125677497,1.96272125677497,3550504.16657252,0.0,1.0
1990-07-10,17.62,17.88,17.5,17.88,291000,1.9483463968662,1.97709611668375,1.93507729541195,1.97709611668375,2631677.82086756,0.0,1.0
1990-07-11,17.88,18.0,17.5,17.62,1144200,1.97709611668375,1.990365218138,1.93507729541195,1.9483463968662,10347648.6688545,0.0,1.0
1990-07-12,17.88,18.0,17.75,17.88,553600,1.97709611668375,1.990365218138,1.96272125677497,1.97709611668375,5006518.35612467,0.0,1.0
1990-07-13,17.88,18.0,17.75,17.88,515200,1.97709611668375,1.990365218138,1.96272125677497,1.97709611668375,4659245.40656689,0.0,1.0
1990-07-16,18.12,18.25,17.88,17.88,414200,2.00363431959226,2.01800917950103,1.97709611668375,1.97709611668375,3745845.20069876,0.0,1.0
1990-07-17,18.0,18.25,18.0,18.12,1134600,1.990365218138,2.01800917950103,1.990365218138,2.00363431959226,10260830.4314651,0.0,1.0
1990-07-18,18.0,18.0,17.75,18.0,595000,1.990365218138,1.990365218138,1.96272125677497,1.990365218138,5380922.00486666,0.0,1.0
1990-07-19,17.75,18.0,17.75,18.0,1111800,1.96272125677497,1.990365218138,1.96272125677497,1.990365218138,10054637.1176651,0.0,1.0
1990-07-20,17.62,17.88,17.62,17.75,580400,1.9483463968662,1.97709611668375,1.9483463968662,1.96272125677497,5248885.93550354,0.0,1.0
1990-07-23,17.5,17.62,17.38,17.5,358200,1.93507729541195,1.9483463968662,1.92180819395769,1.93507729541195,3239405.48259367,0.0,1.0
1990-07-24,17.5,17.62,17.38,17.38,1296400,1.93507729541195,1.9483463968662,1.92180819395769,1.92180819395769,11724079.474133,0.0,1.0
1990-07-25,17.5,17.62,17.38,17.5,517400,1.93507729541195,1.9483463968662,1.92180819395769,1.93507729541195,4679141.2526353,0.0,1.0
1990-07-26,17.38,17.5,17.25,17.38,558000,1.92180819395769,1.93507729541195,1.90743333404892,1.92180819395769,5046310.04826151,0.0,1.0
1990-07-27,17.38,17.5,17.25,17.5,264800,1.92180819395769,1.93507729541195,1.90743333404892,1.93507729541195,2394736.38132553,0.0,1.0
1990-07-30,17.25,17.38,17.12,17.38,313000,1.90743333404892,1.92180819395769,1.89305847414014,1.92180819395769,2830636.2815517,0.0,1.0
1990-07-31,17.38,17.38,17.25,17.38,551400,1.92180819395769,1.92180819395769,1.90743333404892,1.92180819395769,4986622.51005627,0.0,1.0
1990-08-01,17.38,17.62,17.38,17.38,311600,1.92180819395769,1.9483463968662,1.92180819395769,1.92180819395769,2817975.28859908,0.0,1.0
1990-08-02,17.25,17.5,17.12,17.38,1009000,1.90743333404892,1.93507729541195,1.89305847414014,1.92180819395769,9124958.49228648,0.0,1.0
1990-08-03,17.12,17.25,17.0,17.25,423200,1.89305847414014,1.90743333404892,1.87978937268589,1.90743333404892,3827237.29825139,0.0,1.0
1990-08-06,16.62,16.75,16.5,16.62,643200,1.83777055141409,1.85214541132286,1.82450144995984,1.83777055141409,5816821.90509283,0.0,1.0
1990-08-07,16.88,17.12,16.75,16.75,675000,1.86652027123164,1.89305847414014,1.85214541132286,1.85214541132286,6104407.31644536,0.0,1.0
1990-08-08,16.88,17.0,16.5,16.88,1456800,1.86652027123164,1.87978937268589,1.82450144995984,1.86652027123164,13174667.5238483,0.0,1.0
1990-08-09,17.0,17.12,16.62,16.88,572600,1.87978937268589,1.89305847414014,1.83777055141409,1.86652027123164,5178346.11762462,0.0,1.0
1990-08-10,17.0,17.12,17.0,17.0,496000,1.87978937268589,1.89305847414014,1.87978937268589,1.87978937268589,4485608.931788,0.0,1.0
1990-08-13,17.0,17.0,16.88,17.0,132200,1.87978937268589,1.87978937268589,1.86652027123164,1.87978937268589,1195559.47738382,0.0,1.0
1990-08-14,16.88,17.0,16.88,16.88,151800,1.86652027123164,1.87978937268589,1.86652027123164,1.86652027123164,1372813.3787206,0.0,1.0
1990-08-15,16.88,17.12,16.88,17.0,294000,1.86652027123164,1.89305847414014,1.86652027123164,1.87978937268589,2658808.52005176,0.0,1.0
1990-08-16,16.75,16.88,16.75,16.75,350400,1.85214541132286,1.86652027123164,1.85214541132286,1.85214541132286,3168865.66471476,0.0,1.0
1990-08-17,16.75,16.75,16.5,16.62,595200,1.85214541132286,1.85214541132286,1.82450144995984,1.83777055141409,5382730.71814561,0.0,1.0
1990-08-20,16.75,16.75,16.62,16.62,415800,1.85214541132286,1.85214541132286,1.83777055141409,1.83777055141409,3760314.90693035,0.0,1.0
1990-08-21,16.75,16.75,16.5,16.62,439200,1.85214541132286,1.85214541132286,1.82450144995984,1.83777055141409,3971934.36056713,0.0,1.0
1990-08-22,16.5,16.88,16.5,16.88,1201000,1.82450144995984,1.86652027123164,1.82450144995984,1.86652027123164,10861323.2400754,0.0,1.0
1990-08-23,16.12,16.25,15.88,16.0,818200,1.78248262868803,1.79685748859681,1.75594442577953,1.76921352723378,7399446.02417127,0.0,1.0
1990-08-24,16.38,16.38,16.12,16.25,387000,1.81123234850558,1.81123234850558,1.78248262868803,1.79685748859681,3499860.19476201,0.0,1.0
1990-08-27,16.25,16.62,16.25,16.62,293200,1.79685748859681,1.83777055141409,1.79685748859681,1.83777055141409,2651573.66693597,0.0,1.0
1990-08-28,16.0,16.25,16.0,16.12,650000,1.76921352723378,1.79685748859681,1.76921352723378,1.78248262868803,5878318.15657702,0.0,1.0
1990-08-29,16.0,16.12,15.88,16.0,523600,1.76921352723378,1.78248262868803,1.75594442577953,1.76921352723378,4735211.36428266,0.0,1.0
1990-08-30,15.88,16.0,15.88,16.0,203800,1.75594442577953,1.76921352723378,1.75594442577953,1.76921352723378,1843078.83124676,0.0,1.0
1990-08-31,15.88,16.0,15.88,15.88,255000,1.75594442577953,1.76921352723378,1.75594442577953,1.75594442577953,2306109.43065713,0.0,1.0
1990-09-04,16.0,16.0,15.75,15.75,134000,1.76921352723378,1.76921352723378,1.74156956587075,1.74156956587075,1211837.89689434,0.0,1.0
1990-09-05,15.88,16.12,15.88,16.0,253600,1.75594442577953,1.78248262868803,1.75594442577953,1.76921352723378,2293448.43770451,0.0,1.0
1990-09-06,15.88,15.88,15.62,15.88,287000,1.75594442577953,1.75594442577953,1.72719470596198,1.75594442577953,2595503.55528862,0.0,1.0
1990-09-07,15.38,15.5,15.38,15.5,476800,1.70065650305347,1.71392560450772,1.70065650305347,1.71392560450772,4311972.45700912,0.0,1.0
1990-09-10,15.5,15.62,15.38,15.5,534800,1.71392560450772,1.72719470596198,1.70065650305347,1.71392560450772,4836499.30790369,0.0,1.0
1990-09-11,15.5,15.62,15.38,15.38,674400,1.71392560450772,1.72719470596198,1.70065650305347,1.70065650305347,6098981.17660854,0.0,1.0
1990-09-12,15.62,15.62,15.38,15.5,237400,1.72719470596198,1.72719470596198,1.70065650305347,1.71392560450772,2146942.66210982,0.0,1.0
1990-09-13,15.75,16.25,15.5,15.5,3270800,1.74156956587075,1.79685748859681,1.71392560450772,1.71392560450772,29579696.9638956,0.0,1.0
1990-09-14,15.5,15.88,15.38,15.88,578600,1.71392560450772,1.75594442577953,1.70065650305347,1.75594442577953,5232607.51599303,0.0,1.0
1990-09-17,15.62,15.62,15.38,15.5,333400,1.72719470596198,1.72719470596198,1.70065650305347,1.71392560450772,3015125.03600427,0.0,1.0
1990-09-18,16.12,16.12,15.5,15.5,261400,1.78248262868803,1.78248262868803,1.71392560450772,1.71392560450772,2363988.25558344,0.0,1.0
1990-09-19,16.38,16.38,16.0,16.25,256200,1.81123234850558,1.81123234850558,1.76921352723378,1.79685748859681,2316961.71033082,0.0,1.0
1990-09-20,15.88,16.25,15.88,16.25,305800,1.75594442577953,1.79685748859681,1.75594442577953,1.79685748859681,2765522.60350961,0.0,1.0
1990-09-21,15.75,16.0,15.75,16.0,320000,1.74156956587075,1.76921352723378,1.74156956587075,1.76921352723378,2893941.24631484,0.0,1.0
1990-09-24,15.5,15.75,15.38,15.75,642400,1.71392560450772,1.74156956587075,1.70065650305347,1.74156956587075,5809587.05197706,0.0,1.0
1990-09-25,15.5,15.62,15.38,15.5,1040200,1.71392560450772,1.72719470596198,1.70065650305347,1.71392560450772,9407117.7638022,0.0,1.0
1990-09-26,15.12,15.5,15.12,15.38,246800,1.67190678323592,1.71392560450772,1.67190678323592,1.70065650305347,2231952.18622032,0.0,1.0
1990-09-27,15.12,15.38,14.88,15.25,3991600,1.67190678323592,1.70065650305347,1.64536858032742,1.6862816431447,36098299.6212198,0.0,1.0
1990-09-28,15.5,15.5,15.0,15.12,954200,1.71392560450772,1.71392560450772,1.65863768178167,1.67190678323592,8629371.05385509,0.0,1.0
1990-10-01,15.62,15.62,15.5,15.5,652600,1.72719470596198,1.72719470596198,1.71392560450772,1.71392560450772,5901831.42920332,0.0,1.0
1990-10-02,15.75,16.25,15.62,15.62,503000,1.74156956587075,1.79685748859681,1.72719470596198,1.72719470596198,4548913.89655115,0.0,1.0
1990-10-03,15.62,15.88,15.62,15.75,523800,1.72719470596198,1.75594442577953,1.72719470596198,1.74156956587075,4737020.0775616,0.0,1.0
1990-10-04,15.62,15.62,15.5,15.5,874200,1.72719470596198,1.72719470596198,1.71392560450772,1.71392560450772,7905885.74227634,0.0,1.0
1990-10-05,15.5,15.62,15.38,15.38,182000,1.71392560450772,1.72719470596198,1.70065650305347,1.70065650305347,1645929.08384157,0.0,1.0
1990-10-08,15.62,15.62,15.5,15.62,266600,1.72719470596198,1.72719470596198,1.71392560450772,1.72719470596198,2411014.80083605,0.0,1.0
1990-10-09,15.25,15.5,15.25,15.5,497000,1.6862816431447,1.71392560450772,1.6862816431447,1.71392560450772,4494652.49818273,0.0,1.0
1990-10-10,15.38,15.5,15.25,15.25,489800,1.70065650305347,1.71392560450772,1.6862816431447,1.6862816431447,4429538.82014066,0.0,1.0
1990-10-11,15.25,15.5,15.12,15.5,500000,1.6862816431447,1.71392560450772,1.67190678323592,1.71392560450772,4521783.19736693,0.0,1.0
1990-10-12,15.5,15.5,15.25,15.25,405800,1.71392560450772,1.71392560450772,1.6862816431447,1.6862816431447,3669879.24298302,0.0,1.0
1990-10-15,15.5,15.5,15.38,15.5,316200,1.71392560450772,1.71392560450772,1.70065650305347,1.71392560450772,2859575.69401486,0.0,1.0
1990-10-16,15.5,15.5,15.25,15.25,200600,1.71392560450772,1.71392560450772,1.6862816431447,1.6862816431447,1814139.41878362,0.0,1.0
1990-10-17,15.62,15.62,15.38,15.38,272600,1.72719470596198,1.72719470596198,1.70065650305347,1.70065650305347,2465276.19920445,0.0,1.0
1990-10-18,15.88,15.88,15.62,15.62,418400,1.75594442577953,1.75594442577953,1.72719470596198,1.72719470596198,3783828.17955665,0.0,1.0
1990-10-19,16.0,16.25,16.0,16.0,383800,1.76921352723378,1.79685748859681,1.76921352723378,1.76921352723378,3470920.78229886,0.0,1.0
1990-10-22,16.5,16.5,16.0,16.0,394000,1.82450144995984,1.82450144995984,1.76921352723378,1.76921352723378,3563165.15952514,0.0,1.0
1990-10-23,16.5,16.5,16.38,16.38,206200,1.82450144995984,1.82450144995984,1.81123234850558,1.81123234850558,1864783.39059412,0.0,1.0
1990-10-24,15.75,16.5,15.75,16.38,1201400,1.74156956587075,1.82450144995984,1.74156956587075,1.81123234850558,10864940.6666333,0.0,1.0
1990-10-25,15.88,15.88,15.62,15.75,385400,1.75594442577953,1.75594442577953,1.72719470596198,1.74156956587075,3485390.48853043,0.0,1.0
1990-10-26,15.62,15.75,15.62,15.75,258600,1.72719470596198,1.74156956587075,1.72719470596198,1.74156956587075,2338666.26967818,0.0,1.0
1990-10-29,15.5,15.75,15.5,15.62,372200,1.71392560450772,1.74156956587075,1.71392560450772,1.72719470596198,3366015.41211996,0.0,1.0
1990-10-30,15.38,15.5,15.25,15.38,404600,1.70065650305347,1.71392560450772,1.6862816431447,1.70065650305347,3659026.96330933,0.0,1.0
1990-10-31,15.38,15.5,15.38,15.5,291000,1.70065650305347,1.71392560450772,1.70065650305347,1.71392560450772,2631677.82086756,0.0,1.0
1990-11-01,15.62,15.62,15.38,15.38,723600,1.72719470596198,1.72719470596198,1.70065650305347,1.70065650305347,6543924.64322942,0.0,1.0
1990-11-02,15.62,15.75,15.5,15.62,136200,1.72719470596198,1.74156956587075,1.71392560450772,1.72719470596198,1231733.74296275,0.0,1.0
1990-11-05,15.75,15.88,15.5,15.75,496600,1.74156956587075,1.75594442577953,1.71392560450772,1.74156956587075,4491035.07162485,0.0,1.0
1990-11-06,15.88,15.88,15.75,15.75,325200,1.75594442577953,1.75594442577953,1.74156956587075,1.74156956587075,2940967.79156745,0.0,1.0
1990-11-07,15.75,15.88,15.62,15.75,92400,1.74156956587075,1.75594442577953,1.72719470596198,1.74156956587075,835625.534873411,0.0,1.0
1990-11-08,15.75,15.88,15.75,15.75,205200,1.74156956587075,1.75594442577953,1.74156956587075,1.74156956587075,1855739.82419939,0.0,1.0
1990-11-09,15.75,16.0,15.75,15.88,625400,1.74156956587075,1.76921352723378,1.74156956587075,1.75594442577953,5655846.42326657,0.0,1.0
1990-11-12,16.25,16.25,15.75,15.75,657400,1.79685748859681,1.79685748859681,1.74156956587075,1.74156956587075,5945240.54789804,0.0,1.0
1990-11-13,16.25,16.38,16.12,16.12,144200,1.79685748859681,1.81123234850558,1.78248262868803,1.78248262868803,1304082.27412062,0.0,1.0
1990-11-14,16.25,16.38,16.25,16.25,157800,1.79685748859681,1.81123234850558,1.79685748859681,1.79685748859681,1427074.777089,0.0,1.0
1990-11-15,16.12,16.38,16.12,16.25,283800,1.78248262868803,1.81123234850558,1.78248262868803,1.79685748859681,2566564.14282548,0.0,1.0
1990-11-16,16.12,16.38,16.12,16.25,230400,1.78248262868803,1.81123234850558,1.78248262868803,1.79685748859681,2083637.69734669,0.0,1.0
1990-11-19,16.5,16.5,16.25,16.25,386800,1.82450144995984,1.82450144995984,1.79685748859681,1.79685748859681,3498051.48148305,0.0,1.0
1990-11-20,16.5,16.62,16.38,16.5,199600,1.82450144995984,1.83777055141409,1.81123234850558,1.82450144995984,1805095.85238888,0.0,1.0
1990-11-21,16.25,16.62,16.25,16.62,1217200,1.79685748859681,1.83777055141409,1.79685748859681,1.83777055141409,11007829.0156701,0.0,1.0
1990-11-23,16.25,16.38,16.25,16.38,53600,1.79685748859681,1.81123234850558,1.79685748859681,1.81123234850558,484735.158757735,0.0,1.0
1990-11-26,16.5,16.5,16.12,16.25,159200,1.82450144995984,1.82450144995984,1.78248262868803,1.79685748859681,1439735.77004163,0.0,1.0
1990-11-27,16.38,16.5,16.38,16.5,319400,1.81123234850558,1.82450144995984,1.81123234850558,1.82450144995984,2888515.106478,0.0,1.0
1990-11-28,16.38,16.38,16.12,16.12,166800,1.81123234850558,1.81123234850558,1.78248262868803,1.78248262868803,1508466.87464161,0.0,1.0
1990-11-29,16.38,16.5,16.38,16.38,203800,1.81123234850558,1.82450144995984,1.81123234850558,1.81123234850558,1843078.83124677,0.0,1.0
1990-11-30,16.5,16.5,16.38,16.38,143400,1.82450144995984,1.82450144995984,1.81123234850558,1.81123234850558,1296847.42100483,0.0,1.0
1990-12-03,16.62,16.62,16.5,16.5,132200,1.83777055141409,1.83777055141409,1.82450144995984,1.82450144995984,1195559.47738382,0.0,1.0
1990-12-04,16.75,16.75,16.62,16.62,364000,1.85214541132286,1.85214541132286,1.83777055141409,1.83777055141409,3291858.16768314,0.0,1.0
1990-12-05,17.12,17.12,16.62,16.62,568200,1.89305847414014,1.89305847414014,1.83777055141409,1.83777055141409,5138554.4254878,0.0,1.0
1990-12-06,17.5,17.75,17.5,17.5,360800,1.93507729541195,1.96272125677497,1.93507729541195,1.93507729541195,3262918.75521998,0.0,1.0
1990-12-07,17.5,17.62,17.38,17.62,267200,1.93507729541195,1.9483463968662,1.92180819395769,1.9483463968662,2416440.94067289,0.0,1.0
1990-12-10,17.38,17.5,17.38,17.5,545200,1.92180819395769,1.93507729541195,1.92180819395769,1.93507729541195,4930552.39840892,0.0,1.0
1990-12-11,17.38,17.62,17.25,17.5,447000,1.92180819395769,1.9483463968662,1.90743333404892,1.93507729541195,4042474.17844605,0.0,1.0
1990-12-12,17.62,17.62,17.38,17.38,234800,1.9483463968662,1.9483463968662,1.92180819395769,1.92180819395769,2123429.38948351,0.0,1.0
1990-12-13,17.62,17.62,17.5,17.5,115000,1.9483463968662,1.9483463968662,1.93507729541195,1.93507729541195,1040010.1353944,0.0,1.0
1990-12-14,17.5,17.62,17.5,17.5,150200,1.93507729541195,1.9483463968662,1.93507729541195,1.93507729541195,1358343.67248903,0.0,1.0
1990-12-17,17.38,17.5,17.25,17.5,1185200,1.92180819395769,1.93507729541195,1.90743333404892,1.93507729541195,10718434.8910386,0.0,1.0
1990-12-18,17.75,17.75,17.25,17.38,3359400,1.96272125677497,1.96272125677497,1.90743333404892,1.92180819395769,30380956.9464691,0.0,1.0
1990-12-19,17.62,17.62,17.5,17.5,432400,1.9483463968662,1.9483463968662,1.93507729541195,1.93507729541195,3910438.10908293,0.0,1.0
1990-12-20,17.38,17.62,17.38,17.38,270600,1.92180819395769,1.9483463968662,1.92180819395769,1.92180819395769,2447189.06641499,0.0,1.0
1990-12-21,17.12,17.38,17.12,17.38,386000,1.89305847414014,1.92180819395769,1.89305847414014,1.92180819395769,3490816.62836729,0.0,1.0
1990-12-24,17.0,17.25,17.0,17.12,71200,1.87978937268589,1.90743333404892,1.87978937268589,1.89305847414014,643901.927305052,0.0,1.0
1990-12-26,16.75,17.0,16.75,17.0,135200,1.85214541132286,1.87978937268589,1.85214541132286,1.87978937268589,1222690.17656802,0.0,1.0
1990-12-27,17.12,17.12,16.88,16.88,145200,1.89305847414014,1.89305847414014,1.86652027123164,1.86652027123164,1313125.84051536,0.0,1.0
1990-12-28,16.88,17.0,16.88,16.88,149600,1.86652027123164,1.87978937268589,1.86652027123164,1.86652027123164,1352917.53265219,0.0,1.0
1990-12-31,17.0,17.0,16.88,16.88,153000,1.87978937268589,1.87978937268589,1.86652027123164,1.86652027123164,1383665.65839428,0.0,1.0
1991-01-02,16.88,17.0,16.75,17.0,264600,1.86652027123164,1.87978937268589,1.85214541132286,1.87978937268589,2392927.66804658,0.0,1.0
1991-01-03,16.75,16.88,16.62,16.75,155600,1.85214541132286,1.86652027123164,1.83777055141409,1.85214541132286,1407178.93102059,0.0,1.0
1991-01-04,16.62,16.75,16.62,16.62,305400,1.83777055141409,1.85214541132286,1.83777055141409,1.83777055141409,2761905.17695172,0.0,1.0
1991-01-07,16.38,16.62,16.38,16.62,77200,1.81123234850558,1.83777055141409,1.81123234850558,1.83777055141409,698163.325673456,0.0,1.0
1991-01-08,16.38,16.5,16.38,16.5,603400,1.81123234850558,1.82450144995984,1.81123234850558,1.82450144995984,5456887.96258243,0.0,1.0
1991-01-09,16.5,16.62,16.38,16.5,155000,1.82450144995984,1.83777055141409,1.81123234850558,1.82450144995984,1401752.79118375,0.0,1.0
1991-01-10,16.62,16.75,16.5,16.5,284600,1.83777055141409,1.85214541132286,1.82450144995984,1.82450144995984,2573798.99594126,0.0,1.0
1991-01-11,16.62,16.62,16.5,16.62,65800,1.83777055141409,1.83777055141409,1.82450144995984,1.83777055141409,595066.668773489,0.0,1.0
1991-01-14,16.38,16.5,16.25,16.25,184400,1.81123234850558,1.82450144995984,1.79685748859681,1.79685748859681,1667633.64318893,0.0,1.0
1991-01-15,16.62,16.62,16.38,16.38,43200,1.83777055141409,1.83777055141409,1.81123234850558,1.81123234850558,390682.068252503,0.0,1.0
1991-01-16,16.5,16.62,16.38,16.38,183600,1.82450144995984,1.83777055141409,1.81123234850558,1.81123234850558,1660398.79007314,0.0,1.0
1991-01-17,17.0,17.25,16.88,17.0,815200,1.87978937268589,1.90743333404892,1.86652027123164,1.87978937268589,7372315.32498706,0.0,1.0
1991-01-18,17.0,17.12,16.88,17.0,788600,1.87978937268589,1.89305847414014,1.86652027123164,1.87978937268589,7131756.45888714,0.0,1.0
1991-01-21,17.0,17.0,16.88,16.88,48800,1.87978937268589,1.87978937268589,1.86652027123164,1.86652027123164,441326.040063013,0.0,1.0
1991-01-22,17.0,17.0,16.88,16.88,148000,1.87978937268589,1.87978937268589,1.86652027123164,1.86652027123164,1338447.82642061,0.0,1.0
1991-01-23,17.0,17.12,16.88,16.88,299200,1.87978937268589,1.89305847414014,1.86652027123164,1.86652027123164,2705835.06530438,0.0,1.0
1991-01-24,17.5,17.5,17.0,17.12,611400,1.93507729541195,1.93507729541195,1.87978937268589,1.89305847414014,5529236.49374028,0.0,1.0
1991-01-25,17.5,17.62,17.38,17.38,248600,1.93507729541195,1.9483463968662,1.92180819395769,1.92180819395769,2248230.60573084,0.0,1.0
1991-01-28,17.38,17.5,17.38,17.5,269000,1.92180819395769,1.93507729541195,1.92180819395769,1.93507729541195,2432719.36018342,0.0,1.0
1991-01-29,17.25,17.38,17.25,17.25,120600,1.90743333404892,1.92180819395769,1.90743333404892,1.90743333404892,1090654.1072049,0.0,1.0
1991-01-30,17.5,17.5,17.25,17.25,85200,1.93507729541195,1.93507729541195,1.90743333404892,1.90743333404892,770511.856831325,0.0,1.0
1991-01-31,17.75,17.75,17.38,17.5,477000,1.96272125677497,1.96272125677497,1.92180819395769,1.93507729541195,4313781.17028807,0.0,1.0
1991-02-01,18.0,18.12,17.62,17.62,550000,1.990365218138,2.00363431959226,1.9483463968662,1.9483463968662,4973961.51710364,0.0,1.0
1991-02-04,18.62,18.75,18.0,18.0,535800,2.05892224231831,2.07329710222709,1.990365218138,1.990365218138,4845542.87429841,0.0,1.0
1991-02-05,18.88,19.12,18.5,18.5,780600,2.08767196213586,2.11421016504437,2.04565314086406,2.04565314086406,7059407.92772926,0.0,1.0
1991-02-06,19.25,19.25,18.75,18.75,330800,2.12858502495314,2.12858502495314,2.07329710222709,2.07329710222709,2991611.76337797,0.0,1.0
1991-02-07,19.25,19.75,19.25,19.38,557400,2.12858502495314,2.1838729476792,2.12858502495314,2.14295988486192,5040883.90842467,0.0,1.0
1991-02-08,19.25,19.25,19.12,19.12,362600,2.12858502495314,2.12858502495314,2.11421016504437,2.11421016504437,3279197.17473051,0.0,1.0
1991-02-11,19.62,19.62,19.38,19.38,606600,2.16949808777042,2.16949808777042,2.14295988486192,2.14295988486192,5485827.37504558,0.0,1.0
1991-02-12,19.38,19.62,19.38,19.5,142200,2.14295988486192,2.16949808777042,2.14295988486192,2.15622898631617,1285995.14133115,0.0,1.0
1991-02-13,19.5,19.5,19.12,19.12,285800,2.15622898631617,2.15622898631617,2.11421016504437,2.11421016504437,2584651.27561494,0.0,1.0
1991-02-14,19.25,19.5,19.25,19.5,210000,2.12858502495314,2.15622898631617,2.12858502495314,2.15622898631617,1899148.94289412,0.0,1.0
1991-02-15,19.38,19.38,19.25,19.25,151600,2.14295988486192,2.14295988486192,2.12858502495314,2.12858502495314,1371004.66544165,0.0,1.0
1991-02-19,19.75,19.75,19.38,19.38,765000,2.1838729476792,2.1838729476792,2.14295988486192,2.14295988486192,6918328.29197141,0.0,1.0
1991-02-20,19.75,19.88,19.62,19.62,608800,2.1838729476792,2.19824780758797,2.16949808777042,2.16949808777042,5505723.22111398,0.0,1.0
1991-02-21,19.75,19.88,19.5,19.75,342600,2.1838729476792,2.19824780758797,2.15622898631617,2.1838729476792,3098325.84683582,0.0,1.0
1991-02-22,19.25,19.75,19.25,19.62,84800,2.12858502495314,2.1838729476792,2.12858502495314,2.16949808777042,766894.430273433,0.0,1.0
1991-02-25,19.38,19.38,19.25,19.38,346800,2.14295988486192,2.14295988486192,2.12858502495314,2.14295988486192,3136308.8256937,0.0,1.0
1991-02-26,19.0,19.25,18.88,19.25,103800,2.10094106359011,2.12858502495314,2.08767196213586,2.12858502495314,938722.191773378,0.0,1.0
1991-02-27,18.75,19.0,18.62,18.88,366200,2.07329710222709,2.10094106359011,2.05892224231831,2.08767196213586,3311754.01375154,0.0,1.0
1991-02-28,19.0,19.12,18.75,18.75,416600,2.10094106359011,2.11421016504437,2.07329710222709,2.07329710222709,3767549.76004614,0.0,1.0
1991-03-01,18.88,19.0,18.75,18.75,309400,2.08767196213586,2.10094106359011,2.07329710222709,2.07329710222709,2798079.44253066,0.0,1.0
1991-03-04,19.25,19.38,18.88,19.0,260600,2.12858502495314,2.14295988486192,2.08767196213586,2.10094106359011,2356753.40246765,0.0,1.0
1991-03-05,19.75,20.0,19.38,19.38,398800,2.1838729476792,2.21151690904223,2.14295988486192,2.14295988486192,3606574.27821986,0.0,1.0
1991-03-06,19.75,20.0,19.75,19.88,487000,2.1838729476792,2.21151690904223,2.1838729476792,2.19824780758797,4404216.83423539,0.0,1.0
1991-03-07,19.88,20.0,19.75,19.75,386000,2.19824780758797,2.21151690904223,2.1838729476792,2.1838729476792,3490816.62836728,0.0,1.0
1991-03-08,19.62,19.88,19.62,19.75,289200,2.16949808777042,2.19824780758797,2.16949808777042,2.1838729476792,2615399.40135704,0.0,1.0
1991-03-11,19.75,19.88,19.62,19.62,262600,2.1838729476792,2.19824780758797,2.16949808777042,2.16949808777042,2374840.53525711,0.0,1.0
1991-03-12,19.62,19.88,19.5,19.75,580000,2.16949808777042,2.19824780758797,2.15622898631617,2.1838729476792,5245268.50894565,0.0,1.0
1991-03-13,19.62,19.62,19.5,19.5,399600,2.16949808777042,2.16949808777042,2.15622898631617,2.15622898631617,3613809.13133566,0.0,1.0
1991-03-14,18.75,19.5,18.75,19.5,1267000,2.07329710222709,2.15622898631617,2.07329710222709,2.15622898631617,11458198.6221278,0.0,1.0
1991-03-15,18.38,18.5,18.38,18.38,199400,2.0323840394098,2.04565314086406,2.0323840394098,2.0323840394098,1803287.13910994,0.0,1.0
1991-03-18,18.5,18.62,18.25,18.38,778800,2.04565314086406,2.05892224231831,2.01800917950103,2.0323840394098,7043129.50821874,0.0,1.0
1991-03-19,18.38,18.38,18.12,18.25,793400,2.0323840394098,2.0323840394098,2.00363431959226,2.01800917950103,7175165.57758187,0.0,1.0
1991-03-20,17.88,18.38,17.75,18.25,2732600,1.97709611668375,2.0323840394098,1.96272125677497,2.01800917950103,24712449.5302498,0.0,1.0
1991-03-21,17.5,17.88,17.5,17.75,115800,1.93507729541195,1.97709611668375,1.93507729541195,1.96272125677497,1047244.98851018,0.0,1.0
1991-03-22,17.0,17.5,16.75,17.5,332600,1.87978937268589,1.93507729541195,1.85214541132286,1.93507729541195,3007890.18288849,0.0,1.0
1991-03-25,17.0,17.12,16.88,17.0,219800,1.87978937268589,1.89305847414014,1.86652027123164,1.87978937268589,1987775.89356251,0.0,1.0
1991-03-26,17.12,17.12,16.88,17.0,62800,1.89305847414014,1.89305847414014,1.86652027123164,1.87978937268589,567935.969589289,0.0,1.0
1991-03-27,17.62,17.62,17.25,17.25,472200,1.9483463968662,1.9483463968662,1.90743333404892,1.90743333404892,4270372.05159334,0.0,1.0
1991-03-28,17.88,18.12,17.75,17.75,200400,1.97709611668375,2.00363431959226,1.96272125677497,1.96272125677497,1812330.70550467,0.0,1.0
1991-04-01,17.75,18.12,17.75,18.0,305000,1.96272125677497,2.00363431959226,1.96272125677497,1.990365218138,2758287.75039384,0.0,1.0
1991-04-02,17.75,17.75,17.5,17.75,309000,1.96272125677497,1.96272125677497,1.93507729541195,1.96272125677497,2794462.01597277,0.0,1.0
1991-04-03,17.0,17.88,17.0,17.88,616800,1.87978937268589,1.97709611668375,1.87978937268589,1.97709611668375,5578071.75227186,0.0,1.0
1991-04-04,17.25,17.38,17.0,17.0,943400,1.90743333404892,1.92180819395769,1.87978937268589,1.87978937268589,8531700.53679193,0.0,1.0
1991-04-05,17.38,17.5,17.25,17.38,480200,1.92180819395769,1.93507729541195,1.90743333404892,1.92180819395769,4342720.58275121,0.0,1.0
1991-04-08,17.38,17.5,17.38,17.38,133800,1.92180819395769,1.93507729541195,1.92180819395769,1.92180819395769,1210029.18361539,0.0,1.0
1991-04-09,17.38,17.5,17.38,17.38,296000,1.92180819395769,1.93507729541195,1.92180819395769,1.92180819395769,2676895.65284123,0.0,1.0
1991-04-10,17.12,17.5,17.12,17.38,753000,1.89305847414014,1.93507729541195,1.89305847414014,1.92180819395769,6809805.49523463,0.0,1.0
1991-04-11,17.38,17.38,17.0,17.0,356200,1.92180819395769,1.92180819395769,1.87978937268589,1.87978937268589,3221318.34980421,0.0,1.0
1991-04-12,17.38,17.5,17.25,17.5,292800,1.92180819395769,1.93507729541195,1.90743333404892,1.93507729541195,2647956.24037808,0.0,1.0
1991-04-15,17.38,17.5,17.38,17.38,148800,1.92180819395769,1.93507729541195,1.92180819395769,1.92180819395769,1345682.6795364,0.0,1.0
1991-04-16,18.0,18.0,17.38,17.38,421400,1.990365218138,1.990365218138,1.92180819395769,1.92180819395769,3810958.87874086,0.0,1.0
1991-04-17,17.88,18.0,17.75,18.0,616200,1.97709611668375,1.990365218138,1.96272125677497,1.990365218138,5572645.61243501,0.0,1.0
1991-04-18,17.5,17.88,17.5,17.62,377400,1.93507729541195,1.97709611668375,1.93507729541195,1.9483463968662,3413041.95737256,0.0,1.0
1991-04-19,17.12,17.38,17.0,17.25,301800,1.89305847414014,1.92180819395769,1.87978937268589,1.90743333404892,2729348.33793069,0.0,1.0
1991-04-22,17.12,17.25,17.0,17.0,75400,1.89305847414014,1.90743333404892,1.87978937268589,1.87978937268589,681884.906162936,0.0,1.0
1991-04-23,17.5,17.5,17.25,17.25,296800,1.93507729541195,1.93507729541195,1.90743333404892,1.90743333404892,2684130.50595701,0.0,1.0
1991-04-24,17.75,17.75,17.38,17.38,381000,1.96272125677497,1.96272125677497,1.92180819395769,1.92180819395769,3445598.79639361,0.0,1.0
1991-04-25,18.12,18.12,17.62,17.62,258200,2.00363431959226,2.00363431959226,1.9483463968662,1.9483463968662,2335048.84312028,0.0,1.0
1991-04-26,18.12,18.5,18.12,18.25,383000,2.00363431959226,2.04565314086406,2.00363431959226,2.01800917950103,3463685.92918307,0.0,1.0
1991-04-29,18.0,18.25,18.0,18.12,239400,1.990365218138,2.01800917950103,1.990365218138,2.00363431959226,2165029.79489929,0.0,1.0
1991-04-30,18.0,18.0,17.75,17.75,446200,1.990365218138,1.990365218138,1.96272125677497,1.96272125677497,4035239.32533026,0.0,1.0
1991-05-01,18.12,18.12,17.75,17.88,275200,2.00363431959226,2.00363431959226,1.96272125677497,1.97709611668375,2488789.47183076,0.0,1.0
1991-05-02,18.12,18.38,18.12,18.25,190000,2.00363431959226,2.0323840394098,2.00363431959226,2.01800917950103,1718277.61499943,0.0,1.0
1991-05-03,17.75,18.25,17.75,18.0,300400,1.96272125677497,2.01800917950103,1.96272125677497,1.990365218138,2716687.34497806,0.0,1.0
1991-05-06,17.75,17.88,17.62,17.62,333000,1.96272125677497,1.97709611668375,1.9483463968662,1.9483463968662,3011507.60944639,0.0,1.0
1991-05-07,17.62,18.0,17.62,17.75,212400,1.9483463968662,1.990365218138,1.9483463968662,1.96272125677497,1920853.50224148,0.0,1.0
1991-05-08,17.25,17.5,17.25,17.5,421600,1.90743333404892,1.93507729541195,1.90743333404892,1.93507729541195,3812767.5920198,0.0,1.0
1991-05-09,17.5,17.5,17.12,17.25,682400,1.93507729541195,1.93507729541195,1.89305847414014,1.90743333404892,6171329.70776639,0.0,1.0
1991-05-10,17.25,17.5,17.25,17.38,164200,1.90743333404892,1.93507729541195,1.90743333404892,1.92180819395769,1484953.6020153,0.0,1.0
1991-05-13,17.38,17.5,17.25,17.38,323400,1.92180819395769,1.93507729541195,1.90743333404892,1.92180819395769,2924689.37205694,0.0,1.0
1991-05-14,17.0,17.25,16.75,17.25,374200,1.87978937268589,1.90743333404892,1.85214541132286,1.90743333404892,3384102.54490942,0.0,1.0
1991-05-15,16.62,17.0,16.5,17.0,612400,1.83777055141409,1.87978937268589,1.82450144995984,1.87978937268589,5538280.06013502,0.0,1.0
1991-05-16,16.75,16.88,16.62,16.62,416600,1.85214541132286,1.86652027123164,1.83777055141409,1.83777055141409,3767549.76004614,0.0,1.0
1991-05-17,16.75,16.75,16.62,16.62,716000,1.85214541132286,1.85214541132286,1.83777055141409,1.83777055141409,6475193.53862947,0.0,1.0
1991-05-20,16.5,16.62,16.5,16.62,126400,1.82450144995984,1.83777055141409,1.82450144995984,1.83777055141409,1143106.79229436,0.0,1.0
1991-05-21,16.88,17.0,16.5,16.5,606200,1.86652027123164,1.87978937268589,1.82450144995984,1.82450144995984,5482209.94848767,0.0,1.0
1991-05-22,16.88,17.0,16.62,16.88,1090600,1.86652027123164,1.87978937268589,1.83777055141409,1.86652027123164,9862913.51009675,0.0,1.0
1991-05-23,16.5,16.88,16.5,16.88,262600,1.82450144995984,1.86652027123164,1.82450144995984,1.86652027123164,2374840.53525711,0.0,1.0
1991-05-24,16.5,16.75,16.5,16.5,567600,1.82450144995984,1.85214541132286,1.82450144995984,1.82450144995984,5133128.28565094,0.0,1.0
1991-05-28,16.75,16.75,16.5,16.5,327000,1.85214541132286,1.85214541132286,1.82450144995984,1.82450144995984,2957246.21107798,0.0,1.0
1991-05-29,16.62,16.75,16.62,16.75,350800,1.83777055141409,1.85214541132286,1.83777055141409,1.85214541132286,3172483.09127264,0.0,1.0
1991-05-30,16.75,16.75,16.62,16.62,585800,1.85214541132286,1.85214541132286,1.83777055141409,1.83777055141409,5297721.19403511,0.0,1.0
1991-05-31,17.75,17.75,16.88,16.88,861800,1.96272125677497,1.96272125677497,1.86652027123164,1.86652027123164,7793745.51898167,0.0,1.0
1991-06-03,18.12,18.12,17.75,17.75,811800,2.00363431959226,2.00363431959226,1.96272125677497,1.96272125677497,7341567.19924494,0.0,1.0
1991-06-04,18.0,18.12,18.0,18.12,305200,1.990365218138,2.00363431959226,1.990365218138,2.00363431959226,2760096.46367278,0.0,1.0
1991-06-05,17.75,18.12,17.75,17.88,229800,1.96272125677497,2.00363431959226,1.96272125677497,1.97709611668375,2078211.55750985,0.0,1.0
1991-06-06,17.5,17.88,17.5,17.62,427600,1.93507729541195,1.97709611668375,1.93507729541195,1.9483463968662,3867028.9903882,0.0,1.0
1991-06-07,17.5,17.5,17.25,17.38,452000,1.93507729541195,1.93507729541195,1.90743333404892,1.92180819395769,4087692.01041971,0.0,1.0
1991-06-10,17.12,17.5,17.12,17.5,513000,1.89305847414014,1.93507729541195,1.89305847414014,1.93507729541195,4639349.56049849,0.0,1.0
1991-06-11,17.38,17.5,17.0,17.0,412200,1.92180819395769,1.93507729541195,1.87978937268589,1.87978937268589,3727758.06790931,0.0,1.0
1991-06-12,17.5,17.5,17.25,17.25,254200,1.93507729541195,1.93507729541195,1.90743333404892,1.90743333404892,2298874.57754135,0.0,1.0
1991-06-13,17.38,17.5,17.25,17.38,786000,1.92180819395769,1.93507729541195,1.90743333404892,1.92180819395769,7108243.18626084,0.0,1.0
1991-06-14,17.5,17.5,17.38,17.38,442400,1.93507729541195,1.93507729541195,1.92180819395769,1.92180819395769,4000873.77303026,0.0,1.0
1991-06-17,17.5,17.62,17.38,17.5,1220400,1.93507729541195,1.9483463968662,1.92180819395769,1.93507729541195,11036768.4281332,0.0,1.0
1991-06-18,17.5,17.5,17.25,17.38,559800,1.93507729541195,1.93507729541195,1.90743333404892,1.92180819395769,5062588.46777202,0.0,1.0
1991-06-19,17.38,17.5,17.25,17.5,230400,1.92180819395769,1.93507729541195,1.90743333404892,1.93507729541195,2083637.69734669,0.0,1.0
1991-06-20,17.38,17.38,17.25,17.25,2280200,1.92180819395769,1.92180819395769,1.90743333404892,1.90743333404892,20621140.0932722,0.0,1.0
1991-06-21,16.88,17.62,16.88,17.25,494400,1.86652027123164,1.9483463968662,1.86652027123164,1.90743333404892,4471139.22555642,0.0,1.0
1991-06-24,16.75,16.75,16.62,16.75,129400,1.85214541132286,1.85214541132286,1.83777055141409,1.85214541132286,1170237.49147857,0.0,1.0
1991-06-25,16.62,16.75,16.62,16.75,359400,1.83777055141409,1.85214541132286,1.83777055141409,1.85214541132286,3250257.76226735,0.0,1.0
1991-06-26,16.75,16.75,16.62,16.62,565600,1.85214541132286,1.85214541132286,1.83777055141409,1.83777055141409,5115041.15286149,0.0,1.0
1991-06-27,16.75,16.75,16.62,16.75,268600,1.85214541132286,1.85214541132286,1.83777055141409,1.85214541132286,2429101.93362552,0.0,1.0
1991-06-28,16.62,16.75,16.5,16.62,191000,1.83777055141409,1.85214541132286,1.82450144995984,1.83777055141409,1727321.18139417,0.0,1.0
1991-07-01,16.75,16.88,16.62,16.62,379000,1.85214541132286,1.86652027123164,1.83777055141409,1.83777055141409,3427511.66360415,0.0,1.0
1991-07-02,16.75,16.88,16.62,16.75,361000,1.85214541132286,1.86652027123164,1.83777055141409,1.85214541132286,3264727.46849894,0.0,1.0
1991-07-03,16.25,16.75,16.25,16.75,370000,1.79685748859681,1.85214541132286,1.79685748859681,1.85214541132286,3346119.56605153,0.0,1.0
1991-07-05,16.62,16.62,16.25,16.25,381400,1.83777055141409,1.83777055141409,1.79685748859681,1.79685748859681,3449216.2229515,0.0,1.0
1991-07-08,16.75,16.75,16.38,16.5,61000,1.85214541132286,1.85214541132286,1.81123234850558,1.82450144995984,551657.550078767,0.0,1.0
1991-07-09,17.0,17.0,16.5,16.75,339800,1.87978937268589,1.87978937268589,1.82450144995984,1.85214541132286,3073003.86093057,0.0,1.0
1991-07-10,17.38,17.38,17.12,17.12,480200,1.92180819395769,1.92180819395769,1.89305847414014,1.89305847414014,4342720.58275121,0.0,1.0
1991-07-11,17.38,17.5,17.25,17.38,606800,1.92180819395769,1.93507729541195,1.90743333404892,1.92180819395769,5487636.08832453,0.0,1.0
1991-07-12,17.25,17.38,17.25,17.38,353800,1.90743333404892,1.92180819395769,1.90743333404892,1.92180819395769,3199613.79045684,0.0,1.0
1991-07-15,17.12,17.38,17.0,17.38,260000,1.89305847414014,1.92180819395769,1.87978937268589,1.92180819395769,2351327.26263081,0.0,1.0
1991-07-16,17.38,17.5,17.0,17.0,1183000,1.92180819395769,1.93507729541195,1.87978937268589,1.87978937268589,10698539.0449702,0.0,1.0
1991-07-17,17.25,17.5,17.25,17.25,256600,1.90743333404892,1.93507729541195,1.90743333404892,1.90743333404892,2320579.13688871,0.0,1.0
1991-07-18,17.25,17.38,17.25,17.38,359800,1.90743333404892,1.92180819395769,1.90743333404892,1.92180819395769,3253875.18882525,0.0,1.0
1991-07-19,17.25,17.38,17.12,17.25,120800,1.90743333404892,1.92180819395769,1.89305847414014,1.90743333404892,1092462.82048385,0.0,1.0
1991-07-22,17.25,17.38,17.25,17.25,98800,1.90743333404892,1.92180819395769,1.90743333404892,1.90743333404892,893504.359799706,0.0,1.0
1991-07-23,17.25,17.38,17.25,17.25,130800,1.90743333404892,1.92180819395769,1.90743333404892,1.90743333404892,1182898.48443119,0.0,1.0
1991-07-24,17.0,17.25,16.88,17.25,435800,1.87978937268589,1.90743333404892,1.86652027123164,1.90743333404892,3941186.23482503,0.0,1.0
1991-07-25,16.88,17.12,16.88,17.0,162400,1.86652027123164,1.89305847414014,1.86652027123164,1.87978937268589,1468675.18250478,0.0,1.0
1991-07-26,16.88,16.88,16.75,16.88,105600,1.86652027123164,1.86652027123164,1.85214541132286,1.86652027123164,955000.611283896,0.0,1.0
1991-07-29,16.88,16.88,16.75,16.75,69200,1.86652027123164,1.86652027123164,1.85214541132286,1.85214541132286,625814.794515583,0.0,1.0
1991-07-30,17.0,17.12,16.88,16.88,438000,1.87978937268589,1.89305847414014,1.86652027123164,1.86652027123164,3961082.08089344,0.0,1.0
1991-07-31,16.88,17.0,16.88,17.0,438400,1.86652027123164,1.87978937268589,1.86652027123164,1.87978937268589,3964699.50745133,0.0,1.0
1991-08-01,17.0,17.0,16.88,16.88,79200,1.87978937268589,1.87978937268589,1.86652027123164,1.86652027123164,716250.458462923,0.0,1.0
1991-08-02,16.75,17.0,16.75,16.88,140400,1.85214541132286,1.87978937268589,1.85214541132286,1.86652027123164,1269716.72182064,0.0,1.0
1991-08-05,16.75,16.88,16.75,16.75,97200,1.85214541132286,1.86652027123164,1.85214541132286,1.85214541132286,879034.653568135,0.0,1.0
1991-08-06,17.0,17.0,16.75,16.75,250800,1.87978937268589,1.87978937268589,1.85214541132286,1.85214541132286,2268126.45179926,0.0,1.0
1991-08-07,16.88,17.0,16.75,17.0,175200,1.86652027123164,1.87978937268589,1.85214541132286,1.87978937268589,1584432.83235737,0.0,1.0
1991-08-08,16.75,16.88,16.62,16.75,189000,1.85214541132286,1.86652027123164,1.83777055141409,1.85214541132286,1709234.04860471,0.0,1.0
1991-08-09,16.5,16.75,16.5,16.62,193200,1.82450144995984,1.85214541132286,1.82450144995984,1.83777055141409,1747217.02746258,0.0,1.0
1991-08-12,16.38,16.5,16.38,16.5,222600,1.81123234850558,1.82450144995984,1.81123234850558,1.82450144995984,2013097.87946776,0.0,1.0
1991-08-13,16.62,16.88,16.38,16.38,474600,1.83777055141409,1.86652027123164,1.81123234850558,1.81123234850558,4292076.61094069,0.0,1.0
1991-08-14,16.75,16.88,16.75,16.75,380400,1.85214541132286,1.86652027123164,1.85214541132286,1.85214541132286,3440172.65655677,0.0,1.0
1991-08-15,16.62,16.75,16.62,16.75,289800,1.83777055141409,1.85214541132286,1.83777055141409,1.85214541132286,2620825.54119388,0.0,1.0
1991-08-16,16.75,16.75,16.62,16.62,237600,1.85214541132286,1.85214541132286,1.83777055141409,1.83777055141409,2148751.37538877,0.0,1.0
1991-08-19,16.5,16.62,16.38,16.38,202000,1.82450144995984,1.83777055141409,1.81123234850558,1.81123234850558,1826800.41173624,0.0,1.0
1991-08-20,16.5,16.62,16.5,16.62,523800,1.82450144995984,1.83777055141409,1.82450144995984,1.83777055141409,4737020.07756159,0.0,1.0
1991-08-21,16.5,16.75,16.5,16.62,387400,1.82450144995984,1.85214541132286,1.82450144995984,1.83777055141409,3503477.6213199,0.0,1.0
1991-08-22,16.5,16.62,16.5,16.5,726600,1.82450144995984,1.83777055141409,1.82450144995984,1.82450144995984,6571055.34241362,0.0,1.0
1991-08-23,16.62,16.75,16.5,16.5,602800,1.83777055141409,1.85214541132286,1.82450144995984,1.82450144995984,5451461.82274558,0.0,1.0
1991-08-26,16.5,16.62,16.38,16.5,111400,1.82450144995984,1.83777055141409,1.81123234850558,1.82450144995984,1007453.29637335,0.0,1.0
1991-08-27,16.5,16.5,16.38,16.5,70800,1.82450144995984,1.82450144995984,1.81123234850558,1.82450144995984,640284.500747157,0.0,1.0
1991-08-28,16.62,16.75,16.38,16.5,344200,1.83777055141409,1.85214541132286,1.81123234850558,1.82450144995984,3112795.5530674,0.0,1.0
1991-08-29,16.62,16.75,16.5,16.62,137200,1.83777055141409,1.85214541132286,1.82450144995984,1.83777055141409,1240777.30935749,0.0,1.0
1991-08-30,16.62,16.75,16.62,16.62,271400,1.83777055141409,1.85214541132286,1.83777055141409,1.83777055141409,2454423.91953077,0.0,1.0
1991-09-03,16.5,16.62,16.5,16.5,140200,1.82450144995984,1.83777055141409,1.82450144995984,1.82450144995984,1267908.00854169,0.0,1.0
1991-09-04,16.38,16.62,16.38,16.5,267200,1.81123234850558,1.83777055141409,1.81123234850558,1.82450144995984,2416440.94067289,0.0,1.0
1991-09-05,16.5,16.5,16.38,16.38,109600,1.82450144995984,1.82450144995984,1.81123234850558,1.81123234850558,991174.87686283,0.0,1.0
1991-09-06,16.62,16.62,16.38,16.38,182000,1.83777055141409,1.83777055141409,1.81123234850558,1.81123234850558,1645929.08384156,0.0,1.0
1991-09-09,16.62,16.75,16.5,16.5,194200,1.83777055141409,1.85214541132286,1.82450144995984,1.82450144995984,1756260.59385732,0.0,1.0
1991-09-10,16.5,16.62,16.5,16.62,318400,1.82450144995984,1.83777055141409,1.82450144995984,1.83777055141409,2879471.54008326,0.0,1.0
1991-09-11,16.38,16.5,16.38,16.5,430600,1.81123234850558,1.82450144995984,1.81123234850558,1.82450144995984,3894159.68957241,0.0,1.0
1991-09-12,16.38,16.5,16.38,16.38,341600,1.81123234850558,1.82450144995984,1.81123234850558,1.81123234850558,3089282.2804411,0.0,1.0
1991-09-13,16.62,16.62,16.38,16.5,425600,1.83777055141409,1.83777055141409,1.81123234850558,1.82450144995984,3848941.85759874,0.0,1.0
1991-09-16,16.38,16.5,16.38,16.5,320600,1.81123234850558,1.82450144995984,1.81123234850558,1.82450144995984,2899367.38615168,0.0,1.0
1991-09-17,16.25,16.5,16.25,16.38,321800,1.79685748859681,1.82450144995984,1.79685748859681,1.81123234850558,2910219.66582536,0.0,1.0
1991-09-18,16.12,16.12,16.12,16.12,270800,1.78248262868803,1.78248262868803,1.78248262868803,1.78248262868803,2448997.77969394,0.0,1.0
1991-09-19,16.0,16.12,15.88,16.0,169800,1.76921352723378,1.78248262868803,1.75594442577953,1.76921352723378,1535597.57382581,0.0,1.0
1991-09-20,15.88,16.0,15.75,16.0,220000,1.75594442577953,1.76921352723378,1.74156956587075,1.76921352723378,1989584.60684145,0.0,1.0
1991-09-23,15.62,15.75,15.62,15.62,89000,1.72719470596198,1.74156956587075,1.72719470596198,1.72719470596198,804877.409131314,0.0,1.0
1991-09-24,15.75,15.75,15.62,15.62,53400,1.74156956587075,1.74156956587075,1.72719470596198,1.72719470596198,482926.44547879,0.0,1.0
1991-09-25,15.75,15.75,15.62,15.62,83400,1.74156956587075,1.74156956587075,1.72719470596198,1.72719470596198,754233.437320806,0.0,1.0
1991-09-26,15.62,15.75,15.62,15.75,82600,1.72719470596198,1.74156956587075,1.72719470596198,1.74156956587075,746998.584205017,0.0,1.0
1991-09-27,15.75,15.88,15.62,15.62,219800,1.74156956587075,1.75594442577953,1.72719470596198,1.72719470596198,1987775.89356251,0.0,1.0
1991-09-30,15.75,16.0,15.75,15.88,298000,1.74156956587075,1.76921352723378,1.74156956587075,1.75594442577953,2694982.7856307,0.0,1.0
1991-10-01,15.75,15.75,15.62,15.75,135600,1.74156956587075,1.74156956587075,1.72719470596198,1.74156956587075,1226307.60312592,0.0,1.0
1991-10-02,15.75,15.88,15.75,15.75,274200,1.74156956587075,1.75594442577953,1.74156956587075,1.74156956587075,2479745.90543603,0.0,1.0
1991-10-03,15.5,15.75,15.5,15.75,281200,1.71392560450772,1.74156956587075,1.71392560450772,1.74156956587075,2543050.87019917,0.0,1.0
1991-10-04,15.38,15.5,15.38,15.5,46000,1.70065650305347,1.71392560450772,1.70065650305347,1.71392560450772,416004.054157759,0.0,1.0
1991-10-07,15.12,15.25,15.0,15.25,145800,1.67190678323592,1.6862816431447,1.65863768178167,1.6862816431447,1318551.9803522,0.0,1.0
1991-10-08,15.25,15.25,15.12,15.12,325000,1.6862816431447,1.6862816431447,1.67190678323592,1.67190678323592,2939159.0782885,0.0,1.0
1991-10-09,15.38,15.5,15.25,15.25,419000,1.70065650305347,1.71392560450772,1.6862816431447,1.6862816431447,3789254.3193935,0.0,1.0
1991-10-10,15.75,15.75,15.5,15.5,137000,1.74156956587075,1.74156956587075,1.71392560450772,1.71392560450772,1238968.59607854,0.0,1.0
1991-10-11,16.0,16.12,15.88,15.88,244800,1.76921352723378,1.78248262868803,1.75594442577953,1.75594442577953,2213865.05343085,0.0,1.0
1991-10-14,16.0,16.12,16.0,16.0,301000,1.76921352723378,1.78248262868803,1.76921352723378,1.76921352723378,2722113.4848149,0.0,1.0
1991-10-15,16.5,16.5,16.0,16.0,312200,1.82450144995984,1.82450144995984,1.76921352723378,1.76921352723378,2823401.42843591,0.0,1.0
1991-10-16,16.75,16.75,16.38,16.38,253400,1.85214541132286,1.85214541132286,1.81123234850558,1.81123234850558,2291639.72442557,0.0,1.0
1991-10-17,16.5,16.75,16.5,16.75,102400,1.82450144995984,1.85214541132286,1.82450144995984,1.85214541132286,926061.198820747,0.0,1.0
1991-10-18,16.38,16.75,16.38,16.75,126800,1.81123234850558,1.85214541132286,1.81123234850558,1.85214541132286,1146724.21885226,0.0,1.0
1991-10-21,16.38,16.5,16.38,16.5,137600,1.81123234850558,1.82450144995984,1.81123234850558,1.82450144995984,1244394.73591538,0.0,1.0
1991-10-22,16.62,16.75,16.5,16.5,233200,1.83777055141409,1.85214541132286,1.82450144995984,1.82450144995984,2108959.68325194,0.0,1.0
1991-10-23,16.62,16.75,16.5,16.62,104000,1.83777055141409,1.85214541132286,1.82450144995984,1.83777055141409,940530.905052323,0.0,1.0
1991-10-24,16.62,16.75,16.62,16.75,288000,1.83777055141409,1.85214541132286,1.83777055141409,1.85214541132286,2604547.12168335,0.0,1.0
1991-10-25,16.5,16.75,16.38,16.75,605000,1.82450144995984,1.85214541132286,1.81123234850558,1.85214541132286,5471357.66881398,0.0,1.0
1991-10-28,16.38,16.5,16.0,16.5,295200,1.81123234850558,1.82450144995984,1.76921352723378,1.82450144995984,2669660.79972544,0.0,1.0
1991-10-29,16.5,16.5,16.25,16.38,1333200,1.82450144995984,1.82450144995984,1.79685748859681,1.81123234850558,12056882.7174592,0.0,1.0
1991-10-30,16.75,16.75,16.38,16.38,92600,1.85214541132286,1.85214541132286,1.81123234850558,1.81123234850558,837434.248152359,0.0,1.0
1991-10-31,16.88,17.0,16.75,16.75,275800,1.86652027123164,1.87978937268589,1.85214541132286,1.85214541132286,2494215.6116676,0.0,1.0
1991-11-01,16.88,17.0,16.75,17.0,1015800,1.86652027123164,1.87978937268589,1.85214541132286,1.87978937268589,9186454.74377066,0.0,1.0
1991-11-04,17.0,17.0,16.75,16.88,474000,1.87978937268589,1.87978937268589,1.85214541132286,1.86652027123164,4286650.47110386,0.0,1.0
1991-11-05,17.0,17.25,17.0,17.0,193600,1.87978937268589,1.90743333404892,1.87978937268589,1.87978937268589,1750834.45402048,0.0,1.0
1991-11-06,17.38,17.5,17.12,17.12,336600,1.92180819395769,1.93507729541195,1.89305847414014,1.89305847414014,3044064.44846743,0.0,1.0
1991-11-07,17.38,17.62,17.25,17.5,223200,1.92180819395769,1.9483463968662,1.90743333404892,1.93507729541195,2018524.0193046,0.0,1.0
1991-11-08,17.25,17.38,17.12,17.25,176600,1.90743333404892,1.92180819395769,1.89305847414014,1.90743333404892,1597093.82531,0.0,1.0
1991-11-11,17.25,17.25,17.12,17.12,41400,1.90743333404892,1.90743333404892,1.89305847414014,1.89305847414014,374403.648741982,0.0,1.0
1991-11-12,17.25,17.38,17.25,17.25,113400,1.90743333404892,1.92180819395769,1.90743333404892,1.90743333404892,1025540.42916282,0.0,1.0
1991-11-13,17.38,17.38,17.0,17.0,209400,1.92180819395769,1.92180819395769,1.87978937268589,1.87978937268589,1893722.80305728,0.0,1.0
1991-11-14,17.25,17.38,17.25,17.38,110400,1.90743333404892,1.92180819395769,1.90743333404892,1.92180819395769,998409.729978619,0.0,1.0
1991-11-15,16.75,17.25,16.62,17.25,185400,1.85214541132286,1.90743333404892,1.83777055141409,1.90743333404892,1676677.20958366,0.0,1.0
1991-11-18,17.0,17.0,16.62,16.62,112400,1.87978937268589,1.87978937268589,1.83777055141409,1.83777055141409,1016496.86276809,0.0,1.0
1991-11-19,16.75,16.88,16.62,16.88,145400,1.85214541132286,1.86652027123164,1.83777055141409,1.86652027123164,1314934.55379431,0.0,1.0
1991-11-20,16.5,16.75,16.5,16.75,337000,1.82450144995984,1.85214541132286,1.82450144995984,1.85214541132286,3047681.87502531,0.0,1.0
1991-11-21,16.12,16.5,16.12,16.5,209400,1.78248262868803,1.82450144995984,1.78248262868803,1.82450144995984,1893722.80305728,0.0,1.0
1991-11-22,15.5,16.12,15.25,16.12,743800,1.71392560450772,1.78248262868803,1.6862816431447,1.78248262868803,6726604.68440307,0.0,1.0
1991-11-25,15.38,15.38,15.12,15.38,304200,1.70065650305347,1.70065650305347,1.67190678323592,1.70065650305347,2751052.89727805,0.0,1.0
1991-11-26,15.75,15.75,15.38,15.5,843400,1.74156956587075,1.74156956587075,1.70065650305347,1.71392560450772,7627343.89731856,0.0,1.0
1991-11-27,15.5,15.62,15.38,15.62,356800,1.71392560450772,1.72719470596198,1.70065650305347,1.72719470596198,3226744.48964105,0.0,1.0
1991-11-29,15.38,15.5,15.38,15.5,68400,1.70065650305347,1.71392560450772,1.70065650305347,1.71392560450772,618579.941399798,0.0,1.0
1991-12-02,15.5,15.5,15.25,15.38,121400,1.71392560450772,1.71392560450772,1.6862816431447,1.70065650305347,1097888.9603207,0.0,1.0
1991-12-03,15.5,15.62,15.38,15.38,148400,1.71392560450772,1.72719470596198,1.70065650305347,1.70065650305347,1342065.25297851,0.0,1.0
1991-12-04,15.25,15.62,15.25,15.5,553600,1.6862816431447,1.72719470596198,1.6862816431447,1.71392560450772,5006518.35612466,0.0,1.0
1991-12-05,15.25,15.25,15.12,15.25,398600,1.6862816431447,1.6862816431447,1.67190678323592,1.6862816431447,3604765.56494091,0.0,1.0
1991-12-06,14.88,15.12,14.88,15.0,498800,1.64536858032742,1.67190678323592,1.64536858032742,1.65863768178167,4510930.91769325,0.0,1.0
1991-12-09,14.62,15.0,14.5,15.0,173800,1.61661886050987,1.65863768178167,1.60334975905561,1.65863768178167,1571771.83940474,0.0,1.0
1991-12-10,14.62,14.75,14.5,14.5,224000,1.61661886050987,1.63099372041864,1.60334975905561,1.60334975905561,2025758.87242038,0.0,1.0
1991-12-11,14.75,14.75,14.62,14.62,260000,1.63099372041864,1.63099372041864,1.61661886050987,1.61661886050987,2351327.26263081,0.0,1.0
1991-12-12,14.62,14.75,14.5,14.75,140400,1.61661886050987,1.63099372041864,1.60334975905561,1.63099372041864,1269716.72182063,0.0,1.0
1991-12-13,14.88,14.88,14.75,14.88,151800,1.64536858032742,1.64536858032742,1.63099372041864,1.64536858032742,1372813.3787206,0.0,1.0
1991-12-16,14.62,14.88,14.62,14.75,107400,1.61661886050987,1.64536858032742,1.61661886050987,1.63099372041864,971279.030794416,0.0,1.0
1991-12-17,14.75,14.75,14.5,14.62,230200,1.63099372041864,1.63099372041864,1.60334975905561,1.61661886050987,2081828.98406774,0.0,1.0
1991-12-18,14.62,14.75,14.5,14.62,225400,1.61661886050987,1.63099372041864,1.60334975905561,1.61661886050987,2038419.86537301,0.0,1.0
1991-12-19,14.5,14.75,14.5,14.62,287800,1.60334975905561,1.63099372041864,1.60334975905561,1.61661886050987,2602738.40840441,0.0,1.0
1991-12-20,14.5,14.62,14.5,14.62,213400,1.60334975905561,1.61661886050987,1.60334975905561,1.61661886050987,1929897.06863621,0.0,1.0
1991-12-23,14.75,14.75,14.38,14.5,723600,1.63099372041864,1.63099372041864,1.59008065760136,1.60334975905561,6543924.64322944,0.0,1.0
1991-12-24,14.5,14.88,14.5,14.88,88800,1.60334975905561,1.64536858032742,1.60334975905561,1.64536858032742,803068.69585237,0.0,1.0
1991-12-26,14.62,14.62,14.5,14.5,64600,1.61661886050987,1.61661886050987,1.60334975905561,1.60334975905561,584214.389099807,0.0,1.0
1991-12-27,15.25,15.25,14.75,14.75,164600,1.6862816431447,1.6862816431447,1.63099372041864,1.63099372041864,1488571.02857319,0.0,1.0
1991-12-30,15.62,15.75,15.38,15.38,273600,1.72719470596198,1.74156956587075,1.70065650305347,1.70065650305347,2474319.76559919,0.0,1.0
1991-12-31,15.38,15.75,15.25,15.62,202000,1.70065650305347,1.74156956587075,1.6862816431447,1.72719470596198,1826800.41173624,0.0,1.0
1992-01-02,15.5,15.5,15.38,15.5,136800,1.71392560450772,1.71392560450772,1.70065650305347,1.71392560450772,1237159.8827996,0.0,1.0
1992-01-03,15.75,15.75,15.62,15.62,118800,1.74156956587075,1.74156956587075,1.72719470596198,1.72719470596198,1074375.68769439,0.0,1.0
1992-01-06,15.88,16.0,15.88,16.0,206200,1.75594442577953,1.76921352723378,1.75594442577953,1.76921352723378,1864783.39059412,0.0,1.0
1992-01-07,15.62,15.88,15.62,15.88,591000,1.72719470596198,1.75594442577953,1.72719470596198,1.75594442577953,5344747.73928771,0.0,1.0
1992-01-08,15.5,15.75,15.38,15.5,653400,1.71392560450772,1.74156956587075,1.70065650305347,1.71392560450772,5909066.28231913,0.0,1.0
1992-01-09,15.62,15.62,15.38,15.38,299000,1.72719470596198,1.72719470596198,1.70065650305347,1.70065650305347,2704026.35202543,0.0,1.0
1992-01-10,15.88,16.0,15.5,15.5,166400,1.75594442577953,1.76921352723378,1.71392560450772,1.71392560450772,1504849.44808371,0.0,1.0
1992-01-13,15.88,16.12,15.88,15.88,237000,1.75594442577953,1.78248262868803,1.75594442577953,1.75594442577953,2143325.23555192,0.0,1.0
1992-01-14,16.38,16.5,15.88,15.88,216000,1.81123234850558,1.82450144995984,1.75594442577953,1.75594442577953,1953410.34126252,0.0,1.0
1992-01-15,16.38,16.62,16.38,16.38,130800,1.81123234850558,1.83777055141409,1.81123234850558,1.81123234850558,1182898.48443119,0.0,1.0
1992-01-16,16.25,16.38,16.12,16.25,326200,1.79685748859681,1.81123234850558,1.78248262868803,1.79685748859681,2950011.35796219,0.0,1.0
1992-01-17,16.38,16.38,16.12,16.12,179800,1.81123234850558,1.81123234850558,1.78248262868803,1.78248262868803,1626033.23777315,0.0,1.0
1992-01-20,16.38,16.5,16.25,16.5,121800,1.81123234850558,1.82450144995984,1.79685748859681,1.82450144995984,1101506.38687859,0.0,1.0
1992-01-21,16.0,16.25,16.0,16.25,175200,1.76921352723378,1.79685748859681,1.76921352723378,1.79685748859681,1584432.83235738,0.0,1.0
1992-01-22,16.38,16.38,16.0,16.0,79200,1.81123234850558,1.81123234850558,1.76921352723378,1.76921352723378,716250.458462924,0.0,1.0
1992-01-23,16.25,16.62,16.25,16.25,316600,1.79685748859681,1.83777055141409,1.79685748859681,1.79685748859681,2863193.12057274,0.0,1.0
1992-01-24,16.25,16.25,16.12,16.12,316600,1.79685748859681,1.79685748859681,1.78248262868803,1.78248262868803,2863193.12057274,0.0,1.0
1992-01-27,15.88,16.25,15.88,16.25,94400,1.75594442577953,1.79685748859681,1.75594442577953,1.79685748859681,853712.667662876,0.0,1.0
1992-01-28,15.62,16.0,15.62,15.88,156400,1.72719470596198,1.76921352723378,1.72719470596198,1.75594442577953,1414413.78413638,0.0,1.0
1992-01-29,15.25,15.62,15.0,15.62,171400,1.6862816431447,1.72719470596198,1.65863768178167,1.72719470596198,1550067.28005738,0.0,1.0
1992-01-30,15.25,15.38,15.12,15.12,111400,1.6862816431447,1.70065650305347,1.67190678323592,1.67190678323592,1007453.29637335,0.0,1.0
1992-01-31,15.25,15.5,15.25,15.5,129400,1.6862816431447,1.71392560450772,1.6862816431447,1.71392560450772,1170237.49147856,0.0,1.0
1992-02-03,15.38,15.38,15.12,15.25,147800,1.70065650305347,1.70065650305347,1.67190678323592,1.6862816431447,1336639.11314167,0.0,1.0
1992-02-04,15.5,15.62,15.25,15.38,157400,1.71392560450772,1.72719470596198,1.6862816431447,1.70065650305347,1423457.35053112,0.0,1.0
1992-02-05,15.75,15.88,15.62,15.62,181400,1.74156956587075,1.75594442577953,1.72719470596198,1.72719470596198,1640502.94400473,0.0,1.0
1992-02-06,15.88,15.88,15.62,15.62,626800,1.75594442577953,1.75594442577953,1.72719470596198,1.72719470596198,5668507.41621918,0.0,1.0
1992-02-07,15.62,16.0,15.62,16.0,312000,1.72719470596198,1.76921352723378,1.72719470596198,1.76921352723378,2821592.71515697,0.0,1.0
1992-02-10,15.62,15.88,15.62,15.88,103800,1.72719470596198,1.75594442577953,1.72719470596198,1.75594442577953,938722.191773375,0.0,1.0
1992-02-11,15.25,15.62,15.25,15.62,169400,1.6862816431447,1.72719470596198,1.6862816431447,1.72719470596198,1531980.14726792,0.0,1.0
1992-02-12,15.25,15.25,15.12,15.12,83400,1.6862816431447,1.6862816431447,1.67190678323592,1.67190678323592,754233.437320804,0.0,1.0
1992-02-13,15.25,15.25,15.12,15.12,346800,1.6862816431447,1.6862816431447,1.67190678323592,1.67190678323592,3136308.8256937,0.0,1.0
1992-02-14,15.0,15.25,15.0,15.25,324600,1.65863768178167,1.6862816431447,1.65863768178167,1.6862816431447,2935541.65173061,0.0,1.0
1992-02-18,14.62,14.88,14.62,14.88,192600,1.61661886050987,1.64536858032742,1.61661886050987,1.64536858032742,1741790.88762574,0.0,1.0
1992-02-19,14.88,14.88,14.62,14.62,341800,1.64536858032742,1.64536858032742,1.61661886050987,1.61661886050987,3091090.99372003,0.0,1.0
1992-02-20,14.62,14.88,14.62,14.75,623800,1.61661886050987,1.64536858032742,1.61661886050987,1.63099372041864,5641376.71703498,0.0,1.0
1992-02-21,14.62,14.62,14.5,14.62,163600,1.61661886050987,1.61661886050987,1.60334975905561,1.61661886050987,1479527.46217846,0.0,1.0
1992-02-24,14.62,14.62,14.5,14.5,77200,1.61661886050987,1.61661886050987,1.60334975905561,1.60334975905561,698163.325673454,0.0,1.0
1992-02-25,14.62,14.75,14.62,14.62,198400,1.61661886050987,1.63099372041864,1.61661886050987,1.61661886050987,1794243.5727152,0.0,1.0
1992-02-26,15.0,15.25,14.62,14.62,598200,1.65863768178167,1.6862816431447,1.61661886050987,1.61661886050987,5409861.4173298,0.0,1.0
1992-02-27,14.88,15.12,14.88,15.0,236200,1.64536858032742,1.67190678323592,1.64536858032742,1.65863768178167,2136090.38243614,0.0,1.0
1992-02-28,14.88,15.0,14.62,14.88,169800,1.64536858032742,1.65863768178167,1.61661886050987,1.64536858032742,1535597.57382581,0.0,1.0
1992-03-02,15.0,15.0,14.75,14.75,97000,1.65863768178167,1.65863768178167,1.63099372041864,1.63099372041864,877225.940289185,0.0,1.0
1992-03-03,15.12,15.25,15.0,15.0,331800,1.67190678323592,1.6862816431447,1.65863768178167,1.65863768178167,3000655.3297727,0.0,1.0
1992-03-04,15.12,15.25,15.12,15.12,134200,1.67190678323592,1.6862816431447,1.67190678323592,1.67190678323592,1213646.61017329,0.0,1.0
1992-03-05,14.88,15.12,14.88,15.12,127200,1.64536858032742,1.67190678323592,1.64536858032742,1.67190678323592,1150341.64541015,0.0,1.0
1992-03-06,14.62,14.88,14.62,14.75,154400,1.61661886050987,1.64536858032742,1.61661886050987,1.63099372041864,1396326.65134691,0.0,1.0
1992-03-09,14.5,14.62,14.38,14.62,276600,1.60334975905561,1.61661886050987,1.59008065760136,1.61661886050987,2501450.4647834,0.0,1.0
1992-03-10,14.38,14.62,14.38,14.5,314000,1.59008065760136,1.61661886050987,1.59008065760136,1.60334975905561,2839679.84794644,0.0,1.0
1992-03-11,14.38,14.5,14.25,14.38,471000,1.59008065760136,1.60334975905561,1.57570579769259,1.59008065760136,4259519.77191966,0.0,1.0
1992-03-12,14.25,14.38,14.12,14.25,312200,1.57570579769259,1.59008065760136,1.56133093778381,1.57570579769259,2823401.42843591,0.0,1.0
1992-03-13,14.12,14.38,14.12,14.38,115200,1.56133093778381,1.59008065760136,1.56133093778381,1.59008065760136,1041818.84867334,0.0,1.0
1992-03-16,14.0,14.12,13.88,14.12,314200,1.54806183632956,1.56133093778381,1.5347927348753,1.56133093778381,2841488.56122538,0.0,1.0
1992-03-17,14.0,14.12,14.0,14.12,774200,1.54806183632956,1.56133093778381,1.54806183632956,1.56133093778381,7001529.10280296,0.0,1.0
1992-03-18,14.25,14.25,13.88,14.0,191000,1.57570579769259,1.57570579769259,1.5347927348753,1.54806183632956,1727321.18139417,0.0,1.0
1992-03-19,14.25,14.38,14.12,14.12,272800,1.57570579769259,1.59008065760136,1.56133093778381,1.56133093778381,2467084.91248339,0.0,1.0
1992-03-20,14.25,14.38,14.12,14.38,155600,1.57570579769259,1.59008065760136,1.56133093778381,1.59008065760136,1407178.93102059,0.0,1.0
1992-03-23,14.12,14.12,14.0,14.12,117800,1.56133093778381,1.56133093778381,1.54806183632956,1.56133093778381,1065332.12129965,0.0,1.0
1992-03-24,14.12,14.25,14.0,14.12,40400,1.56133093778381,1.57570579769259,1.54806183632956,1.56133093778381,365360.082347249,0.0,1.0
1992-03-25,14.38,14.5,14.25,14.25,453400,1.59008065760136,1.60334975905561,1.57570579769259,1.57570579769259,4100353.00337234,0.0,1.0
1992-03-26,14.12,14.5,14.12,14.5,285200,1.56133093778381,1.60334975905561,1.56133093778381,1.60334975905561,2579225.1357781,0.0,1.0
1992-03-27,13.88,14.12,13.88,14.12,455000,1.5347927348753,1.56133093778381,1.5347927348753,1.56133093778381,4114822.70960392,0.0,1.0
1992-03-30,14.0,14.0,13.88,13.88,124000,1.54806183632956,1.54806183632956,1.5347927348753,1.5347927348753,1121402.232947,0.0,1.0
1992-03-31,13.88,14.12,13.88,14.0,77000,1.5347927348753,1.56133093778381,1.5347927348753,1.54806183632956,696354.61239451,0.0,1.0
1992-04-01,13.88,14.0,13.75,13.88,433000,1.5347927348753,1.54806183632956,1.52041787496653,1.5347927348753,3915864.24891978,0.0,1.0
1992-04-02,14.0,14.0,13.75,13.88,508600,1.54806183632956,1.54806183632956,1.52041787496653,1.5347927348753,4599557.86836164,0.0,1.0
1992-04-03,13.88,14.0,13.75,13.88,63600,1.5347927348753,1.54806183632956,1.52041787496653,1.5347927348753,575170.822705076,0.0,1.0
1992-04-06,14.0,14.0,13.88,13.88,187000,1.54806183632956,1.54806183632956,1.5347927348753,1.5347927348753,1691146.91581523,0.0,1.0
1992-04-07,13.75,14.0,13.75,13.88,326200,1.52041787496653,1.54806183632956,1.52041787496653,1.5347927348753,2950011.35796219,0.0,1.0
1992-04-08,13.75,13.88,13.62,13.75,106800,1.52041787496653,1.5347927348753,1.50604301505776,1.52041787496653,965852.890957578,0.0,1.0
1992-04-09,14.0,14.0,13.75,13.88,105800,1.54806183632956,1.54806183632956,1.52041787496653,1.5347927348753,956809.324562843,0.0,1.0
1992-04-10,14.12,14.25,14.12,14.12,266600,1.56133093778381,1.57570579769259,1.56133093778381,1.56133093778381,2411014.80083605,0.0,1.0
1992-04-13,14.38,14.5,14.12,14.12,144600,1.59008065760136,1.60334975905561,1.56133093778381,1.56133093778381,1307699.70067852,0.0,1.0
1992-04-14,14.62,14.62,14.38,14.38,262200,1.61661886050987,1.61661886050987,1.59008065760136,1.59008065760136,2371223.10869922,0.0,1.0
1992-04-15,14.62,14.75,14.62,14.62,461000,1.61661886050987,1.63099372041864,1.61661886050987,1.61661886050987,4169084.10797231,0.0,1.0
1992-04-16,14.62,14.75,14.62,14.62,149200,1.61661886050987,1.63099372041864,1.61661886050987,1.61661886050987,1349300.10609429,0.0,1.0
1992-04-20,14.75,14.75,14.62,14.75,100600,1.63099372041864,1.63099372041864,1.61661886050987,1.63099372041864,909782.779310228,0.0,1.0
1992-04-21,14.38,14.62,14.25,14.62,153000,1.59008065760136,1.61661886050987,1.57570579769259,1.61661886050987,1383665.65839428,0.0,1.0
1992-04-22,14.25,14.38,14.25,14.38,45200,1.57570579769259,1.59008065760136,1.57570579769259,1.59008065760136,408769.20104197,0.0,1.0
1992-04-23,14.38,14.38,14.12,14.25,189400,1.59008065760136,1.59008065760136,1.56133093778381,1.57570579769259,1712851.4751626,0.0,1.0
1992-04-24,14.38,14.5,14.38,14.38,136800,1.59008065760136,1.60334975905561,1.59008065760136,1.59008065760136,1237159.88279959,0.0,1.0
1992-04-27,14.5,14.5,14.25,14.38,166000,1.60334975905561,1.60334975905561,1.57570579769259,1.59008065760136,1501232.02152583,0.0,1.0
1992-04-28,14.62,14.62,14.38,14.38,103200,1.61661886050987,1.61661886050987,1.59008065760136,1.59008065760136,933296.051936534,0.0,1.0
1992-04-29,15.0,15.0,14.62,14.62,444600,1.65863768178167,1.65863768178167,1.61661886050987,1.61661886050987,4020769.61909868,0.0,1.0
1992-04-30,15.12,15.12,14.88,14.88,395600,1.67190678323592,1.67190678323592,1.64536858032742,1.64536858032742,3577634.86575673,0.0,1.0
1992-05-01,14.88,14.88,14.75,14.88,97000,1.64536858032742,1.64536858032742,1.63099372041864,1.64536858032742,877225.940289184,0.0,1.0
1992-05-04,15.0,15.12,14.88,14.88,285600,1.65863768178167,1.67190678323592,1.64536858032742,1.64536858032742,2582842.56233599,0.0,1.0
1992-05-05,15.0,15.12,14.88,15.0,455200,1.65863768178167,1.67190678323592,1.64536858032742,1.65863768178167,4116631.42288286,0.0,1.0
1992-05-06,15.0,15.0,14.88,15.0,150400,1.65863768178167,1.65863768178167,1.64536858032742,1.65863768178167,1360152.38576797,0.0,1.0
1992-05-07,15.0,15.25,14.88,14.88,728600,1.65863768178167,1.6862816431447,1.64536858032742,1.64536858032742,6589142.4752031,0.0,1.0
1992-05-08,15.12,15.12,14.88,14.88,390600,1.67190678323592,1.67190678323592,1.64536858032742,1.64536858032742,3532417.03378306,0.0,1.0
1992-05-11,15.25,15.38,15.0,15.0,695600,1.6862816431447,1.70065650305347,1.65863768178167,1.65863768178167,6290704.78417687,0.0,1.0
1992-05-12,15.12,15.25,15.12,15.25,492600,1.67190678323592,1.6862816431447,1.67190678323592,1.6862816431447,4454860.80604591,0.0,1.0
1992-05-13,15.12,15.25,15.12,15.12,143600,1.67190678323592,1.6862816431447,1.67190678323592,1.67190678323592,1298656.13428379,0.0,1.0
1992-05-14,15.12,15.25,15.12,15.25,128200,1.67190678323592,1.6862816431447,1.67190678323592,1.6862816431447,1159385.21180488,0.0,1.0
1992-05-15,15.12,15.12,15.0,15.0,109400,1.67190678323592,1.67190678323592,1.65863768178167,1.65863768178167,989366.163583887,0.0,1.0
1992-05-18,15.0,15.12,15.0,15.0,142600,1.65863768178167,1.67190678323592,1.65863768178167,1.65863768178167,1289612.56788905,0.0,1.0
1992-05-19,14.88,15.12,14.88,15.0,282600,1.64536858032742,1.67190678323592,1.64536858032742,1.65863768178167,2555711.86315179,0.0,1.0
1992-05-20,14.75,15.0,14.75,14.88,214600,1.63099372041864,1.65863768178167,1.63099372041864,1.64536858032742,1940749.34830989,0.0,1.0
1992-05-21,14.5,14.62,14.5,14.62,157200,1.60334975905561,1.61661886050987,1.60334975905561,1.61661886050987,1421648.63725217,0.0,1.0
1992-05-22,14.5,14.62,14.5,14.5,93000,1.60334975905561,1.61661886050987,1.60334975905561,1.60334975905561,841051.674710252,0.0,1.0
1992-05-26,14.5,14.62,14.38,14.38,158800,1.60334975905561,1.61661886050987,1.59008065760136,1.59008065760136,1436118.34348374,0.0,1.0
1992-05-27,14.75,14.88,14.62,14.62,211000,1.63099372041864,1.64536858032742,1.61661886050987,1.61661886050987,1908192.50928885,0.0,1.0
1992-05-28,14.62,14.62,14.62,14.62,9600,1.61661886050987,1.61661886050987,1.61661886050987,1.61661886050987,86818.237389445,0.0,1.0
1992-05-29,14.75,15.0,14.75,14.75,256600,1.63099372041864,1.65863768178167,1.63099372041864,1.63099372041864,2320579.13688871,0.0,1.0
1992-06-01,14.88,15.0,14.62,14.75,142400,1.64536858032742,1.65863768178167,1.61661886050987,1.63099372041864,1287803.8546101,0.0,1.0
1992-06-02,15.38,15.38,15.12,15.12,452200,1.70065650305347,1.70065650305347,1.67190678323592,1.67190678323592,4089500.72369866,0.0,1.0
1992-06-03,15.5,15.5,15.25,15.25,403800,1.71392560450772,1.71392560450772,1.6862816431447,1.6862816431447,3651792.11019355,0.0,1.0
1992-06-04,15.75,15.75,15.5,15.5,337000,1.74156956587075,1.74156956587075,1.71392560450772,1.71392560450772,3047681.87502532,0.0,1.0
1992-06-05,15.62,15.62,15.5,15.62,77000,1.72719470596198,1.72719470596198,1.71392560450772,1.72719470596198,696354.612394508,0.0,1.0
1992-06-08,16.0,16.0,15.5,15.5,97200,1.76921352723378,1.76921352723378,1.71392560450772,1.71392560450772,879034.653568133,0.0,1.0
1992-06-09,16.0,16.12,15.88,16.0,581200,1.76921352723378,1.78248262868803,1.75594442577953,1.76921352723378,5256120.78861933,0.0,1.0
1992-06-10,15.75,16.0,15.75,15.88,52400,1.74156956587075,1.76921352723378,1.74156956587075,1.75594442577953,473882.879084056,0.0,1.0
1992-06-11,15.62,15.75,15.62,15.75,146400,1.72719470596198,1.74156956587075,1.72719470596198,1.74156956587075,1323978.12018904,0.0,1.0
1992-06-12,15.5,15.62,15.5,15.62,104400,1.71392560450772,1.72719470596198,1.71392560450772,1.72719470596198,944148.331610219,0.0,1.0
1992-06-15,15.62,15.75,15.5,15.62,334400,1.72719470596198,1.74156956587075,1.71392560450772,1.72719470596198,3024168.602399,0.0,1.0
1992-06-16,15.62,15.75,15.5,15.75,111400,1.72719470596198,1.74156956587075,1.71392560450772,1.74156956587075,1007453.29637335,0.0,1.0
1992-06-17,15.12,15.62,15.12,15.5,429200,1.67190678323592,1.72719470596198,1.67190678323592,1.71392560450772,3881498.69661978,0.0,1.0
1992-06-18,15.12,15.25,15.12,15.12,137400,1.67190678323592,1.6862816431447,1.67190678323592,1.67190678323592,1242586.02263644,0.0,1.0
1992-06-19,15.12,15.38,15.12,15.12,117600,1.67190678323592,1.70065650305347,1.67190678323592,1.67190678323592,1063523.4080207,0.0,1.0
1992-06-22,15.0,15.12,15.0,15.0,34200,1.65863768178167,1.67190678323592,1.65863768178167,1.65863768178167,309289.970699898,0.0,1.0
1992-06-23,15.0,15.12,15.0,15.12,521200,1.65863768178167,1.67190678323592,1.65863768178167,1.67190678323592,4713506.80493529,0.0,1.0
1992-06-24,14.88,15.0,14.88,15.0,18800,1.64536858032742,1.65863768178167,1.64536858032742,1.65863768178167,170019.048220996,0.0,1.0
1992-06-25,15.12,15.12,15.0,15.12,708200,1.67190678323592,1.67190678323592,1.65863768178167,1.67190678323592,6404653.72075054,0.0,1.0
1992-06-26,15.0,15.25,15.0,15.12,545600,1.65863768178167,1.6862816431447,1.65863768178167,1.67190678323592,4934169.8249668,0.0,1.0
1992-06-29,15.12,15.38,15.0,15.0,317200,1.67190678323592,1.70065650305347,1.65863768178167,1.65863768178167,2868619.26040959,0.0,1.0
1992-06-30,15.12,15.12,14.88,15.12,1061800,1.67190678323592,1.67190678323592,1.64536858032742,1.67190678323592,9602458.79792844,0.0,1.0
1992-07-01,15.12,15.25,15.12,15.12,1156600,1.67190678323592,1.6862816431447,1.67190678323592,1.67190678323592,10459788.8921492,0.0,1.0
1992-07-02,15.12,15.25,15.0,15.12,124000,1.67190678323592,1.6862816431447,1.65863768178167,1.67190678323592,1121402.232947,0.0,1.0
1992-07-06,15.12,15.25,15.0,15.12,2119200,1.67190678323592,1.6862816431447,1.65863768178167,1.67190678323592,19165125.9037201,0.0,1.0
1992-07-07,15.0,15.12,15.0,15.0,794200,1.65863768178167,1.67190678323592,1.65863768178167,1.65863768178167,7182400.43069764,0.0,1.0
1992-07-08,14.88,15.0,14.88,15.0,565200,1.64536858032742,1.65863768178167,1.64536858032742,1.65863768178167,5111423.72630357,0.0,1.0
1992-07-09,14.88,15.0,14.88,15.0,624600,1.64536858032742,1.65863768178167,1.64536858032742,1.65863768178167,5648611.57015076,0.0,1.0
1992-07-10,15.0,15.0,14.88,15.0,67000,1.65863768178167,1.65863768178167,1.64536858032742,1.65863768178167,605918.948447169,0.0,1.0
1992-07-13,15.12,15.12,14.88,14.88,301800,1.67190678323592,1.67190678323592,1.64536858032742,1.64536858032742,2729348.33793069,0.0,1.0
1992-07-14,15.0,15.12,15.0,15.12,481000,1.65863768178167,1.67190678323592,1.65863768178167,1.67190678323592,4349955.43586699,0.0,1.0
1992-07-15,15.0,15.12,15.0,15.12,192200,1.65863768178167,1.67190678323592,1.65863768178167,1.67190678323592,1738173.46106785,0.0,1.0
1992-07-16,15.0,15.0,14.88,14.88,205400,1.65863768178167,1.65863768178167,1.64536858032742,1.64536858032742,1857548.53747834,0.0,1.0
1992-07-17,14.88,15.0,14.88,15.0,121000,1.64536858032742,1.65863768178167,1.64536858032742,1.65863768178167,1094271.5337628,0.0,1.0
1992-07-20,14.88,14.88,14.75,14.88,119600,1.64536858032742,1.64536858032742,1.63099372041864,1.64536858032742,1081610.54081017,0.0,1.0
1992-07-21,14.62,14.88,14.62,14.75,167800,1.61661886050987,1.64536858032742,1.61661886050987,1.63099372041864,1517510.44103634,0.0,1.0
1992-07-22,14.62,14.62,14.38,14.5,283000,1.61661886050987,1.61661886050987,1.59008065760136,1.60334975905561,2559329.28970968,0.0,1.0
1992-07-23,14.62,14.62,14.5,14.5,262600,1.61661886050987,1.61661886050987,1.60334975905561,1.60334975905561,2374840.53525711,0.0,1.0
1992-07-24,14.38,14.5,14.38,14.5,28800,1.59008065760136,1.60334975905561,1.59008065760136,1.60334975905561,260454.712168336,0.0,1.0
1992-07-27,14.38,14.5,14.25,14.25,254000,1.59008065760136,1.60334975905561,1.57570579769259,1.57570579769259,2297065.8642624,0.0,1.0
1992-07-28,14.38,14.5,14.25,14.38,80000,1.59008065760136,1.60334975905561,1.57570579769259,1.59008065760136,723485.31157871,0.0,1.0
1992-07-29,14.38,14.5,14.38,14.38,305800,1.59008065760136,1.60334975905561,1.59008065760136,1.59008065760136,2765522.60350962,0.0,1.0
1992-07-30,14.38,14.5,14.38,14.38,117000,1.59008065760136,1.60334975905561,1.59008065760136,1.59008065760136,1058097.26818386,0.0,1.0
1992-07-31,14.62,14.62,14.5,14.5,55200,1.61661886050987,1.61661886050987,1.60334975905561,1.60334975905561,499204.864989309,0.0,1.0
1992-08-03,14.62,14.62,14.5,14.62,18200,1.61661886050987,1.61661886050987,1.60334975905561,1.61661886050987,164592.908384156,0.0,1.0
1992-08-04,14.62,14.62,14.5,14.62,86800,1.61661886050987,1.61661886050987,1.60334975905561,1.61661886050987,784981.563062899,0.0,1.0
1992-08-05,14.62,14.62,14.5,14.62,55600,1.61661886050987,1.61661886050987,1.60334975905561,1.61661886050987,502822.291547202,0.0,1.0
1992-08-06,14.5,14.5,14.38,14.38,82400,1.60334975905561,1.60334975905561,1.59008065760136,1.59008065760136,745189.870926073,0.0,1.0
1992-08-07,14.38,14.5,14.38,14.5,58400,1.59008065760136,1.60334975905561,1.59008065760136,1.60334975905561,528144.277452458,0.0,1.0
1992-08-10,14.38,14.38,14.25,14.38,105400,1.59008065760136,1.59008065760136,1.57570579769259,1.59008065760136,953191.89800495,0.0,1.0
1992-08-11,14.5,14.5,14.25,14.38,88000,1.60334975905561,1.60334975905561,1.57570579769259,1.59008065760136,795833.842736583,0.0,1.0
1992-08-12,14.12,14.5,14.12,14.38,253200,1.56133093778381,1.60334975905561,1.56133093778381,1.59008065760136,2289831.01114662,0.0,1.0
1992-08-13,14.0,14.12,14.0,14.12,159600,1.54806183632956,1.56133093778381,1.54806183632956,1.56133093778381,1443353.19659952,0.0,1.0
1992-08-14,13.75,14.12,13.75,14.12,635400,1.52041787496653,1.56133093778381,1.52041787496653,1.56133093778381,5746282.0872139,0.0,1.0
1992-08-17,14.12,14.12,13.75,13.75,90800,1.56133093778381,1.56133093778381,1.52041787496653,1.52041787496653,821155.828641836,0.0,1.0
1992-08-18,14.0,14.0,13.88,14.0,101800,1.54806183632956,1.54806183632956,1.5347927348753,1.54806183632956,920635.058983907,0.0,1.0
1992-08-19,13.88,13.88,13.88,13.88,9600,1.5347927348753,1.5347927348753,1.5347927348753,1.5347927348753,86818.2373894455,0.0,1.0
1992-08-20,14.0,14.0,13.88,13.88,100800,1.54806183632956,1.54806183632956,1.5347927348753,1.5347927348753,911591.492589173,0.0,1.0
1992-08-21,13.88,14.0,13.88,14.0,136800,1.5347927348753,1.54806183632956,1.5347927348753,1.54806183632956,1237159.8827996,0.0,1.0
1992-08-24,13.75,14.0,13.75,13.75,49600,1.52041787496653,1.54806183632956,1.52041787496653,1.52041787496653,448560.8931788,0.0,1.0
1992-08-25,13.88,13.88,13.75,13.75,129200,1.5347927348753,1.5347927348753,1.52041787496653,1.52041787496653,1168428.77819962,0.0,1.0
1992-08-26,14.12,14.12,13.88,13.88,117400,1.56133093778381,1.56133093778381,1.5347927348753,1.5347927348753,1061714.69474176,0.0,1.0
1992-08-27,14.0,14.12,14.0,14.12,100600,1.54806183632956,1.56133093778381,1.54806183632956,1.56133093778381,909782.779310226,0.0,1.0
1992-08-28,13.88,14.0,13.88,14.0,123600,1.5347927348753,1.54806183632956,1.5347927348753,1.54806183632956,1117784.80638911,0.0,1.0
1992-08-31,14.0,14.0,13.88,14.0,99400,1.54806183632956,1.54806183632956,1.5347927348753,1.54806183632956,898930.499636546,0.0,1.0
1992-09-01,14.12,14.12,13.88,13.88,117600,1.56133093778381,1.56133093778381,1.5347927348753,1.5347927348753,1063523.4080207,0.0,1.0
1992-09-02,14.12,14.12,14.0,14.0,110600,1.56133093778381,1.56133093778381,1.54806183632956,1.54806183632956,1000218.44325757,0.0,1.0
1992-09-03,14.25,14.25,14.12,14.12,299600,1.57570579769259,1.57570579769259,1.56133093778381,1.56133093778381,2709452.49186226,0.0,1.0
1992-09-04,14.0,14.25,14.0,14.25,144200,1.54806183632956,1.57570579769259,1.54806183632956,1.57570579769259,1304082.27412062,0.0,1.0
1992-09-08,13.88,14.0,13.88,14.0,28600,1.5347927348753,1.54806183632956,1.5347927348753,1.54806183632956,258645.99888939,0.0,1.0
1992-09-09,13.75,13.88,13.75,13.75,145400,1.52041787496653,1.5347927348753,1.52041787496653,1.52041787496653,1314934.55379431,0.0,1.0
1992-09-10,13.5,13.75,13.5,13.75,183200,1.4927739136035,1.52041787496653,1.4927739136035,1.52041787496653,1656781.36351525,0.0,1.0
1992-09-11,13.62,13.62,13.5,13.5,54400,1.50604301505776,1.50604301505776,1.4927739136035,1.4927739136035,491970.011873521,0.0,1.0
1992-09-14,14.0,14.0,13.75,13.75,118200,1.54806183632956,1.54806183632956,1.52041787496653,1.52041787496653,1068949.54785754,0.0,1.0
1992-09-15,14.0,14.12,13.88,13.88,143000,1.54806183632956,1.56133093778381,1.5347927348753,1.5347927348753,1293229.99444694,0.0,1.0
1992-09-16,13.75,14.0,13.75,13.88,47200,1.52041787496653,1.54806183632956,1.52041787496653,1.5347927348753,426856.333831439,0.0,1.0
1992-09-17,13.75,13.88,13.75,13.88,92200,1.52041787496653,1.5347927348753,1.52041787496653,1.5347927348753,833816.821594463,0.0,1.0
1992-09-18,13.5,13.88,13.5,13.88,87600,1.4927739136035,1.5347927348753,1.4927739136035,1.5347927348753,792216.416178689,0.0,1.0
1992-09-21,13.38,13.5,13.25,13.5,105800,1.47950481214925,1.4927739136035,1.46512995224047,1.4927739136035,956809.324562843,0.0,1.0
1992-09-22,13.38,13.5,13.12,13.5,136600,1.47950481214925,1.4927739136035,1.4507550923317,1.4927739136035,1235351.16952065,0.0,1.0
1992-09-23,13.38,13.38,13.12,13.25,80400,1.47950481214925,1.47950481214925,1.4507550923317,1.46512995224047,727102.738136603,0.0,1.0
1992-09-24,13.5,13.5,13.25,13.38,179000,1.4927739136035,1.4927739136035,1.46512995224047,1.47950481214925,1618798.38465737,0.0,1.0
1992-09-25,13.38,13.5,13.25,13.5,149800,1.47950481214925,1.4927739136035,1.46512995224047,1.4927739136035,1354726.24593113,0.0,1.0
1992-09-28,13.12,13.25,13.0,13.25,204400,1.4507550923317,1.46512995224047,1.43748599087745,1.46512995224047,1848504.9710836,0.0,1.0
1992-09-29,12.88,13.0,12.62,13.0,199000,1.42421688942319,1.43748599087745,1.39546716960564,1.43748599087745,1799669.71255205,0.0,1.0
1992-09-30,12.62,12.88,12.62,12.88,302000,1.39546716960564,1.42421688942319,1.39546716960564,1.42421688942319,2731157.05120964,0.0,1.0
1992-10-01,12.75,12.88,12.62,12.75,402400,1.40984202951442,1.42421688942319,1.39546716960564,1.40984202951442,3639131.11724091,0.0,1.0
1992-10-02,12.38,12.62,12.38,12.62,127400,1.36892896669714,1.39546716960564,1.36892896669714,1.39546716960564,1152150.35868909,0.0,1.0
1992-10-05,12.5,12.5,11.62,12.38,636400,1.38219806815139,1.38219806815139,1.28489132415353,1.36892896669714,5755325.65360864,0.0,1.0
1992-10-06,12.38,12.5,12.38,12.5,478800,1.36892896669714,1.38219806815139,1.36892896669714,1.38219806815139,4330059.58979857,0.0,1.0
1992-10-07,12.38,12.5,12.38,12.38,85000,1.36892896669714,1.38219806815139,1.36892896669714,1.36892896669714,768703.143552378,0.0,1.0
1992-10-08,12.38,12.5,12.38,12.38,50000,1.36892896669714,1.38219806815139,1.36892896669714,1.36892896669714,452178.319736693,0.0,1.0
1992-10-09,12.25,12.38,12.25,12.25,207600,1.35455410678836,1.36892896669714,1.35455410678836,1.35455410678836,1877444.38354676,0.0,1.0
1992-10-12,12.25,12.38,12.25,12.25,11000,1.35455410678836,1.36892896669714,1.35455410678836,1.35455410678836,99479.2303420729,0.0,1.0
1992-10-13,12.25,12.5,12.25,12.38,122000,1.35455410678836,1.38219806815139,1.35455410678836,1.36892896669714,1103315.10015754,0.0,1.0
1992-10-14,12.0,12.38,12.0,12.38,423600,1.32691014542533,1.36892896669714,1.32691014542533,1.36892896669714,3830854.72480928,0.0,1.0
1992-10-15,12.0,12.0,11.88,12.0,113600,1.32691014542533,1.32691014542533,1.31364104397108,1.32691014542533,1027349.14244177,0.0,1.0
1992-10-16,12.0,12.12,12.0,12.0,85600,1.32691014542533,1.34017924687959,1.32691014542533,1.32691014542533,774129.283389223,0.0,1.0
1992-10-19,12.0,12.12,12.0,12.12,64400,1.32691014542533,1.34017924687959,1.32691014542533,1.34017924687959,582405.675820864,0.0,1.0
1992-10-20,12.12,12.38,12.12,12.12,125800,1.34017924687959,1.36892896669714,1.34017924687959,1.34017924687959,1137680.65245752,0.0,1.0
1992-10-21,12.0,12.25,11.88,12.25,267600,1.32691014542533,1.35455410678836,1.31364104397108,1.35455410678836,2420058.36723079,0.0,1.0
1992-10-22,12.0,12.0,11.75,11.88,319600,1.32691014542533,1.32691014542533,1.29926618406231,1.31364104397108,2890323.81975696,0.0,1.0
1992-10-23,12.12,12.12,11.88,12.0,116800,1.34017924687959,1.34017924687959,1.31364104397108,1.32691014542533,1056288.55490492,0.0,1.0
1992-10-26,12.25,12.38,11.88,12.0,276000,1.35455410678836,1.36892896669714,1.31364104397108,1.32691014542533,2496024.32494656,0.0,1.0
1992-10-27,12.12,12.38,12.12,12.25,159000,1.34017924687959,1.36892896669714,1.34017924687959,1.35455410678836,1437927.05676268,0.0,1.0
1992-10-28,12.0,12.25,12.0,12.25,170000,1.32691014542533,1.35455410678836,1.32691014542533,1.35455410678836,1537406.28710476,0.0,1.0
1992-10-29,12.12,12.12,12.0,12.12,76000,1.34017924687959,1.34017924687959,1.32691014542533,1.34017924687959,687311.045999774,0.0,1.0
1992-10-30,12.0,12.0,11.88,12.0,109200,1.32691014542533,1.32691014542533,1.31364104397108,1.32691014542533,987557.450304943,0.0,1.0
1992-11-02,12.5,12.5,11.88,12.0,340800,1.38219806815139,1.38219806815139,1.31364104397108,1.32691014542533,3082047.42732531,0.0,1.0
1992-11-03,12.25,12.5,12.25,12.5,272200,1.35455410678836,1.38219806815139,1.35455410678836,1.38219806815139,2461658.77264657,0.0,1.0
1992-11-04,12.25,12.38,12.25,12.25,215600,1.35455410678836,1.36892896669714,1.35455410678836,1.35455410678836,1949792.91470463,0.0,1.0
1992-11-05,12.12,12.38,12.12,12.38,153200,1.34017924687959,1.36892896669714,1.34017924687959,1.36892896669714,1385474.37167323,0.0,1.0
1992-11-06,12.0,12.12,11.75,12.0,244600,1.32691014542533,1.34017924687959,1.29926618406231,1.32691014542533,2212056.34015191,0.0,1.0
1992-11-09,11.75,11.88,11.62,11.75,884600,1.29926618406231,1.31364104397108,1.28489132415353,1.29926618406231,7999938.83278157,0.0,1.0
1992-11-10,11.62,11.75,11.62,11.75,223400,1.28489132415353,1.29926618406231,1.28489132415353,1.29926618406231,2020332.73258355,0.0,1.0
1992-11-11,11.75,11.75,11.62,11.62,298400,1.29926618406231,1.29926618406231,1.28489132415353,1.28489132415353,2698600.21218858,0.0,1.0
1992-11-12,11.5,11.75,11.5,11.75,1057000,1.27162222269928,1.29926618406231,1.27162222269928,1.29926618406231,9559049.6792337,0.0,1.0
1992-11-13,11.0,11.38,11.0,11.38,3444200,1.21633429997322,1.25835312124503,1.21633429997322,1.25835312124503,31147851.3767425,0.0,1.0
1992-11-16,11.0,11.0,10.75,11.0,914000,1.21633429997322,1.21633429997322,1.1886903386102,1.21633429997322,8265819.68478679,0.0,1.0
1992-11-17,10.75,11.0,10.5,10.88,3014600,1.1886903386102,1.21633429997322,1.16104637724717,1.20306519851897,27262735.2535647,0.0,1.0
1992-11-18,10.88,11.0,10.75,10.75,160000,1.20306519851897,1.21633429997322,1.1886903386102,1.1886903386102,1446970.62315742,0.0,1.0
1992-11-19,10.88,11.12,10.88,10.88,286200,1.20306519851897,1.22960340142748,1.20306519851897,1.20306519851897,2588268.70217284,0.0,1.0
1992-11-20,10.88,11.0,10.88,11.0,71800,1.20306519851897,1.21633429997322,1.20306519851897,1.21633429997322,649328.067141893,0.0,1.0
1992-11-23,11.0,11.12,10.88,11.0,763600,1.21633429997322,1.22960340142748,1.20306519851897,1.21633429997322,6905667.29901881,0.0,1.0
1992-11-24,11.38,11.38,10.88,10.88,506400,1.25835312124503,1.25835312124503,1.20306519851897,1.20306519851897,4579662.02229322,0.0,1.0
1992-11-25,11.5,11.62,11.38,11.38,937800,1.27162222269928,1.28489132415353,1.25835312124503,1.25835312124503,8481056.56498143,0.0,1.0
1992-11-27,11.25,11.62,11.12,11.62,449200,1.24397826133625,1.28489132415353,1.22960340142748,1.28489132415353,4062370.02451446,0.0,1.0
1992-11-30,11.5,11.62,11.38,11.5,1057400,1.27162222269928,1.28489132415353,1.25835312124503,1.27162222269928,9562667.1057916,0.0,1.0
1992-12-01,11.38,11.62,11.12,11.62,890000,1.25835312124503,1.28489132415353,1.22960340142748,1.28489132415353,8048774.09131312,0.0,1.0
1992-12-02,11.38,11.38,11.12,11.38,697400,1.25835312124503,1.25835312124503,1.22960340142748,1.25835312124503,6306983.20368739,0.0,1.0
1992-12-03,11.5,11.5,11.25,11.38,282000,1.27162222269928,1.27162222269928,1.24397826133625,1.25835312124503,2550285.72331495,0.0,1.0
1992-12-04,11.5,11.62,11.38,11.38,174400,1.27162222269928,1.28489132415353,1.25835312124503,1.25835312124503,1577197.97924159,0.0,1.0
1992-12-07,11.38,11.62,11.38,11.62,175000,1.25835312124503,1.28489132415353,1.25835312124503,1.28489132415353,1582624.11907842,0.0,1.0
1992-12-08,11.5,11.5,11.38,11.5,254000,1.27162222269928,1.27162222269928,1.25835312124503,1.27162222269928,2297065.8642624,0.0,1.0
1992-12-09,11.5,11.62,11.38,11.5,1467800,1.27162222269928,1.28489132415353,1.25835312124503,1.27162222269928,13274146.7541904,0.0,1.0
1992-12-10,11.5,11.62,11.5,11.5,1248800,1.27162222269928,1.28489132415353,1.27162222269928,1.27162222269928,11293605.7137437,0.0,1.0
1992-12-11,11.62,11.62,11.5,11.5,381600,1.28489132415353,1.28489132415353,1.27162222269928,1.27162222269928,3451024.93623045,0.0,1.0
1992-12-14,11.5,11.62,11.5,11.62,499200,1.27162222269928,1.28489132415353,1.27162222269928,1.28489132415353,4514548.34425115,0.0,1.0
1992-12-15,11.5,11.5,11.38,11.5,179000,1.27162222269928,1.27162222269928,1.25835312124503,1.27162222269928,1618798.38465736,0.0,1.0
1992-12-16,11.5,11.62,11.38,11.5,1109600,1.27162222269928,1.28489132415353,1.25835312124503,1.27162222269928,10034741.2715967,0.0,1.0
1992-12-17,11.5,11.5,11.38,11.5,59600,1.27162222269928,1.27162222269928,1.25835312124503,1.27162222269928,538996.557126139,0.0,1.0
1992-12-18,11.62,11.62,11.38,11.5,966000,1.28489132415353,1.28489132415353,1.25835312124503,1.27162222269928,8736085.13731294,0.0,1.0
1992-12-21,11.75,11.75,11.62,11.62,566000,1.29926618406231,1.29926618406231,1.28489132415353,1.28489132415353,5118658.57941936,0.0,1.0
1992-12-22,11.88,12.0,11.75,11.75,1445200,1.31364104397108,1.32691014542533,1.29926618406231,1.29926618406231,13069762.1536694,0.0,1.0
1992-12-23,12.38,12.38,12.0,12.0,1445200,1.36892896669714,1.36892896669714,1.32691014542533,1.32691014542533,13069762.1536694,0.0,1.0
1992-12-24,12.25,12.38,12.25,12.38,355800,1.35455410678836,1.36892896669714,1.35455410678836,1.36892896669714,3217700.92324632,0.0,1.0
1992-12-28,12.12,12.38,12.12,12.25,301200,1.34017924687959,1.36892896669714,1.34017924687959,1.35455410678836,2723922.19809384,0.0,1.0
1992-12-29,12.38,12.38,12.25,12.25,270200,1.36892896669714,1.36892896669714,1.35455410678836,1.35455410678836,2443571.63985709,0.0,1.0
1992-12-30,12.75,12.75,12.38,12.38,1107400,1.40984202951442,1.40984202951442,1.36892896669714,1.36892896669714,10014845.4255283,0.0,1.0
1992-12-31,12.62,12.75,12.62,12.75,460800,1.39546716960564,1.40984202951442,1.39546716960564,1.40984202951442,4167275.39469338,0.0,1.0
1993-01-04,12.75,12.75,12.62,12.62,699200,1.40984202951442,1.40984202951442,1.39546716960564,1.39546716960564,6323261.62319792,0.0,1.0
1993-01-05,13.0,13.25,12.88,12.88,570200,1.43748599087745,1.46512995224047,1.42421688942319,1.42421688942319,5156641.55827724,0.0,1.0
1993-01-06,13.12,13.12,12.88,13.12,380200,1.4507550923317,1.4507550923317,1.42421688942319,1.4507550923317,3438363.94327782,0.0,1.0
1993-01-07,12.88,13.12,12.88,13.12,399600,1.42421688942319,1.4507550923317,1.42421688942319,1.4507550923317,3613809.13133566,0.0,1.0
1993-01-08,12.75,12.88,12.62,12.88,446200,1.40984202951442,1.42421688942319,1.39546716960564,1.42421688942319,4035239.32533025,0.0,1.0
1993-01-11,12.88,13.0,12.75,12.88,375400,1.42421688942319,1.43748599087745,1.40984202951442,1.42421688942319,3394954.8245831,0.0,1.0
1993-01-12,13.0,13.0,12.88,13.0,714600,1.43748599087745,1.43748599087745,1.42421688942319,1.43748599087745,6462532.54567681,0.0,1.0
1993-01-13,12.88,13.0,12.88,13.0,193800,1.42421688942319,1.43748599087745,1.42421688942319,1.43748599087745,1752643.16729943,0.0,1.0
1993-01-14,13.0,13.12,13.0,13.0,440400,1.43748599087745,1.4507550923317,1.43748599087745,1.43748599087745,3982786.64024079,0.0,1.0
1993-01-15,13.12,13.12,13.0,13.0,751800,1.4507550923317,1.4507550923317,1.43748599087745,1.43748599087745,6798953.21556093,0.0,1.0
1993-01-18,12.88,13.0,12.88,13.0,521200,1.42421688942319,1.43748599087745,1.42421688942319,1.43748599087745,4713506.80493531,0.0,1.0
1993-01-19,12.88,13.0,12.88,13.0,621800,1.42421688942319,1.43748599087745,1.42421688942319,1.43748599087745,5623289.58424554,0.0,1.0
1993-01-20,12.75,13.0,12.75,13.0,565600,1.40984202951442,1.43748599087745,1.40984202951442,1.43748599087745,5115041.15286147,0.0,1.0
1993-01-21,12.75,12.88,12.62,12.88,264600,1.40984202951442,1.42421688942319,1.39546716960564,1.42421688942319,2392927.66804658,0.0,1.0
1993-01-22,12.62,12.75,12.62,12.75,121000,1.39546716960564,1.40984202951442,1.39546716960564,1.40984202951442,1094271.5337628,0.0,1.0
1993-01-25,12.62,12.75,12.5,12.62,312400,1.39546716960564,1.40984202951442,1.38219806815139,1.39546716960564,2825210.14171487,0.0,1.0
1993-01-26,12.88,12.88,12.75,12.75,468400,1.42421688942319,1.42421688942319,1.40984202951442,1.40984202951442,4236006.49929336,0.0,1.0
1993-01-27,12.88,12.88,12.75,12.75,223000,1.42421688942319,1.42421688942319,1.40984202951442,1.40984202951442,2016715.30602566,0.0,1.0
1993-01-28,13.0,13.0,12.88,12.88,426400,1.43748599087745,1.43748599087745,1.42421688942319,1.42421688942319,3856176.71071451,0.0,1.0
1993-01-29,12.75,13.0,12.75,12.88,166000,1.40984202951442,1.43748599087745,1.40984202951442,1.42421688942319,1501232.02152582,0.0,1.0
1993-02-01,12.62,12.88,12.62,12.75,1152600,1.39546716960564,1.42421688942319,1.39546716960564,1.40984202951442,10423614.6265703,0.0,1.0
1993-02-02,12.75,12.75,12.62,12.75,444000,1.40984202951442,1.40984202951442,1.39546716960564,1.40984202951442,4015343.47926184,0.0,1.0
1993-02-03,12.88,12.88,12.62,12.62,1295800,1.42421688942319,1.42421688942319,1.39546716960564,1.39546716960564,11718653.3342962,0.0,1.0
1993-02-04,13.0,13.12,12.88,13.12,733000,1.43748599087745,1.4507550923317,1.42421688942319,1.4507550923317,6628934.16733991,0.0,1.0
1993-02-05,13.0,13.12,12.88,13.0,1453600,1.43748599087745,1.4507550923317,1.42421688942319,1.43748599087745,13145728.1113851,0.0,1.0
1993-02-08,13.25,13.25,12.88,13.0,1574000,1.46512995224047,1.46512995224047,1.42421688942319,1.43748599087745,14234573.5053112,0.0,1.0
1993-02-09,13.12,13.25,13.0,13.25,1247400,1.4507550923317,1.46512995224047,1.43748599087745,1.46512995224047,11280944.720791,0.0,1.0
1993-02-10,13.25,13.25,13.12,13.25,498800,1.46512995224047,1.46512995224047,1.4507550923317,1.46512995224047,4510930.91769327,0.0,1.0
1993-02-11,13.38,13.38,13.25,13.25,536600,1.47950481214925,1.47950481214925,1.46512995224047,1.46512995224047,4852777.72741419,0.0,1.0
1993-02-12,13.62,13.62,13.38,13.38,1269200,1.50604301505776,1.50604301505776,1.47950481214925,1.47950481214925,11478094.4681962,0.0,1.0
1993-02-16,13.5,13.88,13.5,13.88,1254200,1.4927739136035,1.5347927348753,1.4927739136035,1.5347927348753,11342440.9722752,0.0,1.0
1993-02-17,13.5,13.5,13.38,13.5,1435400,1.4927739136035,1.4927739136035,1.47950481214925,1.4927739136035,12981135.203001,0.0,1.0
1993-02-18,13.5,13.62,13.38,13.5,505600,1.4927739136035,1.50604301505776,1.47950481214925,1.4927739136035,4572427.16917745,0.0,1.0
1993-02-19,13.5,13.5,13.38,13.5,359400,1.4927739136035,1.4927739136035,1.47950481214925,1.4927739136035,3250257.76226736,0.0,1.0
1993-02-22,13.25,13.5,13.25,13.5,617800,1.46512995224047,1.4927739136035,1.46512995224047,1.4927739136035,5587115.3186666,0.0,1.0
1993-02-23,13.38,13.38,13.25,13.38,166800,1.47950481214925,1.47950481214925,1.46512995224047,1.47950481214925,1508466.87464161,0.0,1.0
1993-02-24,13.5,13.5,13.25,13.38,398400,1.4927739136035,1.4927739136035,1.46512995224047,1.47950481214925,3602956.85166198,0.0,1.0
1993-02-25,13.38,13.62,13.38,13.62,203600,1.47950481214925,1.50604301505776,1.47950481214925,1.50604301505776,1841270.11796782,0.0,1.0
1993-02-26,13.38,13.62,13.38,13.62,390200,1.47950481214925,1.50604301505776,1.47950481214925,1.50604301505776,3528799.60722515,0.0,1.0
1993-03-01,13.38,13.5,13.25,13.5,106200,1.47950481214925,1.4927739136035,1.46512995224047,1.4927739136035,960426.751120737,0.0,1.0
1993-03-02,13.88,13.88,13.38,13.38,2371000,1.5347927348753,1.5347927348753,1.47950481214925,1.47950481214925,21442295.9219141,0.0,1.0
1993-03-03,13.88,14.0,13.75,13.88,552200,1.5347927348753,1.54806183632956,1.52041787496653,1.5347927348753,4993857.36317206,0.0,1.0
1993-03-04,14.0,14.0,13.88,14.0,419000,1.54806183632956,1.54806183632956,1.5347927348753,1.54806183632956,3789254.31939349,0.0,1.0
1993-03-05,14.38,14.5,14.0,14.0,862400,1.59008065760136,1.60334975905561,1.54806183632956,1.54806183632956,7799171.65881849,0.0,1.0
1993-03-08,14.75,14.75,14.5,14.62,711400,1.63099372041864,1.63099372041864,1.60334975905561,1.61661886050987,6433593.13321368,0.0,1.0
1993-03-09,14.75,14.75,14.62,14.75,531200,1.63099372041864,1.63099372041864,1.61661886050987,1.63099372041864,4803942.46888264,0.0,1.0
1993-03-10,14.75,14.75,14.62,14.75,339400,1.63099372041864,1.63099372041864,1.61661886050987,1.63099372041864,3069386.43437268,0.0,1.0
1993-03-11,14.5,14.75,14.5,14.62,290200,1.60334975905561,1.63099372041864,1.60334975905561,1.61661886050987,2624442.96775178,0.0,1.0
1993-03-12,14.38,14.62,14.38,14.5,281800,1.59008065760136,1.61661886050987,1.59008065760136,1.60334975905561,2548477.01003601,0.0,1.0
1993-03-15,14.5,14.5,14.38,14.38,489000,1.60334975905561,1.60334975905561,1.59008065760136,1.59008065760136,4422303.96702487,0.0,1.0
1993-03-16,14.5,14.62,14.5,14.62,140200,1.60334975905561,1.61661886050987,1.60334975905561,1.61661886050987,1267908.00854169,0.0,1.0
1993-03-17,14.75,14.75,14.62,14.62,677800,1.63099372041864,1.63099372041864,1.61661886050987,1.61661886050987,6129729.30235062,0.0,1.0
1993-03-18,14.62,14.75,14.62,14.75,192400,1.61661886050987,1.63099372041864,1.61661886050987,1.63099372041864,1739982.17434679,0.0,1.0
1993-03-19,14.62,14.75,14.62,14.75,361800,1.61661886050987,1.63099372041864,1.61661886050987,1.63099372041864,3271962.32161471,0.0,1.0
1993-03-22,14.62,14.62,14.5,14.5,273000,1.61661886050987,1.61661886050987,1.60334975905561,1.60334975905561,2468893.62576234,0.0,1.0
1993-03-23,14.88,14.88,14.62,14.62,1207600,1.64536858032742,1.64536858032742,1.61661886050987,1.61661886050987,10921010.7782806,0.0,1.0
1993-03-24,14.88,14.88,14.75,14.88,211600,1.64536858032742,1.64536858032742,1.63099372041864,1.64536858032742,1913618.64912568,0.0,1.0
1993-03-25,15.12,15.25,14.75,14.75,681200,1.67190678323592,1.6862816431447,1.63099372041864,1.63099372041864,6160477.42809272,0.0,1.0
1993-03-26,15.25,15.38,15.12,15.38,595800,1.6862816431447,1.70065650305347,1.67190678323592,1.70065650305347,5388156.85798243,0.0,1.0
1993-03-29,15.12,15.25,15.0,15.25,238000,1.67190678323592,1.6862816431447,1.65863768178167,1.6862816431447,2152368.80194667,0.0,1.0
1993-03-30,15.0,15.12,14.88,15.12,585400,1.65863768178167,1.67190678323592,1.64536858032742,1.67190678323592,5294103.76747721,0.0,1.0
1993-03-31,15.0,15.12,14.88,15.0,143600,1.65863768178167,1.67190678323592,1.64536858032742,1.65863768178167,1298656.13428378,0.0,1.0
1993-04-01,15.12,15.12,14.88,14.88,185600,1.67190678323592,1.67190678323592,1.64536858032742,1.64536858032742,1678485.92286261,0.0,1.0
1993-04-02,15.0,15.25,14.88,15.12,414600,1.65863768178167,1.6862816431447,1.64536858032742,1.67190678323592,3749462.62725666,0.0,1.0
1993-04-05,15.12,15.12,14.88,14.88,225200,1.67190678323592,1.67190678323592,1.64536858032742,1.64536858032742,2036611.15209407,0.0,1.0
1993-04-06,15.12,15.25,15.12,15.12,383000,1.67190678323592,1.6862816431447,1.67190678323592,1.67190678323592,3463685.92918308,0.0,1.0
1993-04-07,15.12,15.12,15.0,15.12,78200,1.67190678323592,1.67190678323592,1.65863768178167,1.67190678323592,707206.89206819,0.0,1.0
1993-04-08,15.12,15.25,15.12,15.12,196000,1.67190678323592,1.6862816431447,1.67190678323592,1.67190678323592,1772539.01336784,0.0,1.0
1993-04-12,15.12,15.25,15.12,15.25,230400,1.67190678323592,1.6862816431447,1.67190678323592,1.6862816431447,2083637.69734669,0.0,1.0
1993-04-13,15.38,15.38,15.12,15.25,292200,1.70065650305347,1.70065650305347,1.67190678323592,1.6862816431447,2642530.10054124,0.0,1.0
1993-04-14,15.12,15.38,15.12,15.38,393200,1.67190678323592,1.70065650305347,1.67190678323592,1.70065650305347,3555930.30640936,0.0,1.0
1993-04-15,15.38,15.38,15.12,15.25,664200,1.70065650305347,1.70065650305347,1.67190678323592,1.6862816431447,6006736.79938225,0.0,1.0
1993-04-16,15.88,15.88,15.38,15.5,855000,1.75594442577953,1.75594442577953,1.70065650305347,1.71392560450772,7732249.26749745,0.0,1.0
1993-04-19,16.5,16.5,16.12,16.25,982400,1.82450144995984,1.82450144995984,1.78248262868803,1.79685748859681,8884399.62618654,0.0,1.0
1993-04-20,16.75,16.75,16.38,16.5,807600,1.85214541132286,1.85214541132286,1.81123234850558,1.82450144995984,7303584.22038709,0.0,1.0
1993-04-21,16.5,16.5,15.5,16.5,716000,1.82450144995984,1.82450144995984,1.71392560450772,1.82450144995984,6475193.53862944,0.0,1.0
1993-04-22,16.0,16.25,15.88,16.25,893800,1.76921352723378,1.79685748859681,1.75594442577953,1.79685748859681,8083139.64361314,0.0,1.0
1993-04-23,16.0,16.12,15.62,15.75,858000,1.76921352723378,1.78248262868803,1.72719470596198,1.74156956587075,7759379.96668167,0.0,1.0
1993-04-26,16.0,16.12,15.88,16.12,481600,1.76921352723378,1.78248262868803,1.75594442577953,1.78248262868803,4355381.57570384,0.0,1.0
1993-04-27,16.0,16.12,15.75,15.88,441600,1.76921352723378,1.78248262868803,1.74156956587075,1.75594442577953,3993638.91991448,0.0,1.0
1993-04-28,16.25,16.25,16.0,16.12,479200,1.79685748859681,1.79685748859681,1.76921352723378,1.78248262868803,4333677.01635647,0.0,1.0
1993-04-29,16.62,16.62,16.38,16.38,855600,1.83777055141409,1.83777055141409,1.81123234850558,1.81123234850558,7737675.4073343,0.0,1.0
1993-04-30,16.75,16.88,16.62,16.62,850400,1.85214541132286,1.86652027123164,1.83777055141409,1.83777055141409,7690648.8620817,0.0,1.0
1993-05-03,16.62,16.75,16.38,16.75,800400,1.83777055141409,1.85214541132286,1.81123234850558,1.85214541132286,7238470.54234499,0.0,1.0
1993-05-04,16.38,16.5,16.25,16.5,843000,1.81123234850558,1.82450144995984,1.79685748859681,1.82450144995984,7623726.47076067,0.0,1.0
1993-05-05,16.12,16.38,16.12,16.25,1719600,1.78248262868803,1.81123234850558,1.78248262868803,1.79685748859681,15551316.7723844,0.0,1.0
1993-05-06,16.0,16.25,16.0,16.25,367600,1.76921352723378,1.79685748859681,1.76921352723378,1.79685748859681,3324415.00670417,0.0,1.0
1993-05-07,15.88,16.12,15.75,16.0,467800,1.75594442577953,1.78248262868803,1.74156956587075,1.76921352723378,4230580.3594565,0.0,1.0
1993-05-10,15.88,16.0,15.88,15.88,366800,1.75594442577953,1.76921352723378,1.75594442577953,1.75594442577953,3317180.15358838,0.0,1.0
1993-05-11,16.0,16.0,15.88,16.0,239600,1.76921352723378,1.76921352723378,1.75594442577953,1.76921352723378,2166838.50817824,0.0,1.0
1993-05-12,16.0,16.12,15.88,16.0,679600,1.76921352723378,1.78248262868803,1.75594442577953,1.76921352723378,6146007.72186114,0.0,1.0
1993-05-13,16.12,16.12,16.0,16.0,223800,1.78248262868803,1.78248262868803,1.76921352723378,1.76921352723378,2023950.15914145,0.0,1.0
1993-05-14,16.25,16.25,16.0,16.0,122000,1.79685748859681,1.79685748859681,1.76921352723378,1.76921352723378,1103315.10015753,0.0,1.0
1993-05-17,16.0,16.25,16.0,16.25,261600,1.76921352723378,1.79685748859681,1.76921352723378,1.79685748859681,2365796.96886238,0.0,1.0
1993-05-18,16.12,16.25,16.0,16.12,498400,1.78248262868803,1.79685748859681,1.76921352723378,1.78248262868803,4507313.49113537,0.0,1.0
1993-05-19,16.5,16.5,16.12,16.12,328600,1.82450144995984,1.82450144995984,1.78248262868803,1.78248262868803,2971715.91730954,0.0,1.0
1993-05-20,16.5,16.5,16.25,16.5,706000,1.82450144995984,1.82450144995984,1.79685748859681,1.82450144995984,6384757.8746821,0.0,1.0
1993-05-21,16.5,16.5,16.38,16.5,325600,1.82450144995984,1.82450144995984,1.81123234850558,1.82450144995984,2944585.21812534,0.0,1.0
1993-05-24,16.88,17.0,16.5,16.62,650800,1.86652027123164,1.87978937268589,1.82450144995984,1.83777055141409,5885553.0096928,0.0,1.0
1993-05-25,16.75,16.75,16.62,16.62,333800,1.85214541132286,1.85214541132286,1.83777055141409,1.83777055141409,3018742.46256217,0.0,1.0
1993-05-26,16.75,16.88,16.62,16.62,301200,1.85214541132286,1.86652027123164,1.83777055141409,1.83777055141409,2723922.19809385,0.0,1.0
1993-05-27,16.62,16.88,16.62,16.88,727600,1.83777055141409,1.86652027123164,1.83777055141409,1.86652027123164,6580098.90880836,0.0,1.0
1993-05-28,16.62,16.75,16.5,16.5,213000,1.83777055141409,1.85214541132286,1.82450144995984,1.82450144995984,1926279.64207831,0.0,1.0
1993-06-01,16.38,16.62,16.38,16.5,102000,1.81123234850558,1.83777055141409,1.81123234850558,1.82450144995984,922443.772262856,0.0,1.0
1993-06-02,16.25,16.5,16.25,16.38,1119600,1.79685748859681,1.82450144995984,1.79685748859681,1.81123234850558,10125176.935544,0.0,1.0
1993-06-03,16.38,16.38,16.12,16.25,509200,1.81123234850558,1.81123234850558,1.78248262868803,1.79685748859681,4604984.0081985,0.0,1.0
1993-06-04,16.38,16.5,16.25,16.25,244600,1.81123234850558,1.82450144995984,1.79685748859681,1.79685748859681,2212056.34015191,0.0,1.0
1993-06-07,16.25,16.38,16.25,16.38,280200,1.79685748859681,1.81123234850558,1.79685748859681,1.81123234850558,2534007.30380443,0.0,1.0
1993-06-08,16.0,16.25,16.0,16.25,116800,1.76921352723378,1.79685748859681,1.76921352723378,1.79685748859681,1056288.55490492,0.0,1.0
1993-06-09,16.0,16.12,16.0,16.0,186200,1.76921352723378,1.78248262868803,1.76921352723378,1.76921352723378,1683912.06269945,0.0,1.0
1993-06-10,16.12,16.12,16.0,16.12,123400,1.78248262868803,1.78248262868803,1.76921352723378,1.78248262868803,1115976.09311016,0.0,1.0
1993-06-11,16.12,16.12,15.88,16.0,293400,1.78248262868803,1.78248262868803,1.75594442577953,1.76921352723378,2653382.38021492,0.0,1.0
1993-06-14,16.12,16.12,16.0,16.0,377800,1.78248262868803,1.78248262868803,1.76921352723378,1.76921352723378,3416659.38393047,0.0,1.0
1993-06-15,15.88,16.0,15.75,16.0,623000,1.75594442577953,1.76921352723378,1.74156956587075,1.76921352723378,5634141.86391919,0.0,1.0
1993-06-16,15.5,15.88,15.5,15.75,272400,1.71392560450772,1.75594442577953,1.71392560450772,1.74156956587075,2463467.48592551,0.0,1.0
1993-06-17,15.62,15.62,15.5,15.5,330600,1.72719470596198,1.72719470596198,1.71392560450772,1.71392560450772,2989803.05009902,0.0,1.0
1993-06-18,15.75,15.88,15.62,15.75,303600,1.74156956587075,1.75594442577953,1.72719470596198,1.74156956587075,2745626.75744121,0.0,1.0
1993-06-21,16.25,16.25,15.75,15.75,290600,1.79685748859681,1.79685748859681,1.74156956587075,1.74156956587075,2628060.39430966,0.0,1.0
1993-06-22,16.12,16.25,16.12,16.25,284800,1.78248262868803,1.79685748859681,1.78248262868803,1.79685748859681,2575607.70922021,0.0,1.0
1993-06-23,16.25,16.38,16.25,16.25,416200,1.79685748859681,1.81123234850558,1.79685748859681,1.79685748859681,3763932.33348823,0.0,1.0
1993-06-24,16.38,16.38,16.25,16.38,276800,1.81123234850558,1.81123234850558,1.79685748859681,1.81123234850558,2503259.17806234,0.0,1.0
1993-06-25,16.25,16.38,16.25,16.25,152800,1.79685748859681,1.81123234850558,1.79685748859681,1.79685748859681,1381856.94511533,0.0,1.0
1993-06-28,16.5,16.5,16.25,16.25,551400,1.82450144995984,1.82450144995984,1.79685748859681,1.79685748859681,4986622.51005625,0.0,1.0
1993-06-29,16.38,16.5,16.38,16.5,615000,1.81123234850558,1.82450144995984,1.81123234850558,1.82450144995984,5561793.33276134,0.0,1.0
1993-06-30,15.88,16.38,15.88,16.25,294000,1.75594442577953,1.81123234850558,1.75594442577953,1.79685748859681,2658808.52005175,0.0,1.0
1993-07-01,16.12,16.25,16.0,16.0,179400,1.78248262868803,1.79685748859681,1.76921352723378,1.76921352723378,1622415.81121526,0.0,1.0
1993-07-02,16.25,16.38,16.0,16.12,258200,1.79685748859681,1.81123234850558,1.76921352723378,1.78248262868803,2335048.84312028,0.0,1.0
1993-07-06,16.12,16.38,16.12,16.25,396800,1.78248262868803,1.81123234850558,1.78248262868803,1.79685748859681,3588487.14543041,0.0,1.0
1993-07-07,16.25,16.25,16.0,16.25,215000,1.79685748859681,1.79685748859681,1.76921352723378,1.79685748859681,1944366.77486778,0.0,1.0
1993-07-08,15.62,16.25,15.62,16.25,634600,1.72719470596198,1.79685748859681,1.72719470596198,1.79685748859681,5739047.23409811,0.0,1.0
1993-07-09,15.75,15.75,15.5,15.75,493800,1.74156956587075,1.74156956587075,1.71392560450772,1.74156956587075,4465713.08571959,0.0,1.0
1993-07-12,15.75,15.88,15.75,15.75,186000,1.74156956587075,1.75594442577953,1.74156956587075,1.74156956587075,1682103.3494205,0.0,1.0
1993-07-13,15.62,15.75,15.5,15.75,263600,1.72719470596198,1.74156956587075,1.71392560450772,1.74156956587075,2383884.10165185,0.0,1.0
1993-07-14,15.38,15.5,15.12,15.5,409400,1.70065650305347,1.71392560450772,1.67190678323592,1.71392560450772,3702436.08200405,0.0,1.0
1993-07-15,15.0,15.62,14.88,15.5,1150600,1.65863768178167,1.72719470596198,1.64536858032742,1.71392560450772,10405527.4937808,0.0,1.0
1993-07-16,14.88,15.0,14.62,15.0,825400,1.64536858032742,1.65863768178167,1.61661886050987,1.65863768178167,7464559.70221332,0.0,1.0
1993-07-19,14.75,15.0,14.62,14.88,773400,1.63099372041864,1.65863768178167,1.61661886050987,1.64536858032742,6994294.24968718,0.0,1.0
1993-07-20,15.25,15.38,14.62,14.75,1931000,1.6862816431447,1.70065650305347,1.61661886050987,1.63099372041864,17463126.7082311,0.0,1.0
1993-07-21,15.62,15.62,15.12,15.12,1126800,1.72719470596198,1.72719470596198,1.67190678323592,1.67190678323592,10190290.6135861,0.0,1.0
1993-07-22,15.38,15.62,15.25,15.62,500400,1.70065650305347,1.72719470596198,1.6862816431447,1.72719470596198,4525400.62392483,0.0,1.0
1993-07-23,15.38,15.38,15.12,15.25,165600,1.70065650305347,1.70065650305347,1.67190678323592,1.6862816431447,1497614.59496793,0.0,1.0
1993-07-26,15.5,15.5,15.25,15.38,737200,1.71392560450772,1.71392560450772,1.6862816431447,1.70065650305347,6666917.14619783,0.0,1.0
1993-07-27,15.75,15.75,15.5,15.5,619000,1.74156956587075,1.74156956587075,1.71392560450772,1.71392560450772,5597967.59834028,0.0,1.0
1993-07-28,15.75,15.75,15.62,15.75,402200,1.74156956587075,1.74156956587075,1.72719470596198,1.74156956587075,3637322.40396197,0.0,1.0
1993-07-29,15.38,15.62,15.38,15.62,198200,1.70065650305347,1.72719470596198,1.70065650305347,1.72719470596198,1792434.85943626,0.0,1.0
1993-07-30,15.25,15.5,15.12,15.25,415800,1.6862816431447,1.71392560450772,1.67190678323592,1.6862816431447,3760314.90693034,0.0,1.0
1993-08-02,15.25,15.38,15.12,15.25,445400,1.6862816431447,1.70065650305347,1.67190678323592,1.6862816431447,4028004.47221446,0.0,1.0
1993-08-03,15.38,15.5,15.12,15.12,98600,1.70065650305347,1.71392560450772,1.67190678323592,1.67190678323592,891695.646520761,0.0,1.0
1993-08-04,16.0,16.0,15.38,15.5,1391200,1.76921352723378,1.76921352723378,1.70065650305347,1.71392560450772,12581409.5683538,0.0,1.0
1993-08-05,16.12,16.25,16.0,16.0,739200,1.78248262868803,1.79685748859681,1.76921352723378,1.76921352723378,6685004.27898729,0.0,1.0
1993-08-06,16.38,16.5,16.12,16.12,597600,1.81123234850558,1.82450144995984,1.78248262868803,1.78248262868803,5404435.27749297,0.0,1.0
1993-08-09,16.62,16.62,16.25,16.38,678200,1.83777055141409,1.83777055141409,1.79685748859681,1.81123234850558,6133346.72890851,0.0,1.0
1993-08-10,16.88,16.88,16.62,16.62,835200,1.86652027123164,1.86652027123164,1.83777055141409,1.83777055141409,7553186.65288172,0.0,1.0
1993-08-11,16.5,16.88,16.25,16.88,756200,1.82450144995984,1.86652027123164,1.79685748859681,1.86652027123164,6838744.90769774,0.0,1.0
1993-08-12,16.0,16.5,15.88,16.5,1040800,1.76921352723378,1.82450144995984,1.75594442577953,1.82450144995984,9412543.90363902,0.0,1.0
1993-08-13,15.88,16.12,15.88,16.0,417000,1.75594442577953,1.78248262868803,1.75594442577953,1.76921352723378,3771167.18660402,0.0,1.0
1993-08-16,15.88,16.0,15.75,15.88,420800,1.75594442577953,1.76921352723378,1.74156956587075,1.75594442577953,3805532.73890401,0.0,1.0
1993-08-17,16.0,16.0,15.88,15.88,805800,1.76921352723378,1.76921352723378,1.75594442577953,1.75594442577953,7287305.80087656,0.0,1.0
1993-08-18,15.88,16.0,15.88,16.0,338600,1.75594442577953,1.76921352723378,1.75594442577953,1.76921352723378,3062151.58125688,0.0,1.0
1993-08-19,15.88,15.88,15.75,15.88,474400,1.75594442577953,1.75594442577953,1.74156956587075,1.75594442577953,4290267.89766174,0.0,1.0
1993-08-20,15.75,15.88,15.62,15.88,167400,1.74156956587075,1.75594442577953,1.72719470596198,1.75594442577953,1513893.01447845,0.0,1.0
1993-08-23,15.75,15.75,15.5,15.62,343200,1.74156956587075,1.74156956587075,1.71392560450772,1.72719470596198,3103751.98667267,0.0,1.0
1993-08-24,15.75,15.88,15.62,15.88,84600,1.74156956587075,1.75594442577953,1.72719470596198,1.75594442577953,765085.716994487,0.0,1.0
1993-08-25,15.75,15.88,15.75,15.75,184200,1.74156956587075,1.75594442577953,1.74156956587075,1.74156956587075,1665824.92990998,0.0,1.0
1993-08-26,15.75,15.88,15.62,15.88,515400,1.74156956587075,1.75594442577953,1.72719470596198,1.75594442577953,4661054.11984585,0.0,1.0
1993-08-27,15.88,15.88,15.75,15.75,87400,1.75594442577953,1.75594442577953,1.74156956587075,1.74156956587075,790407.702899739,0.0,1.0
1993-08-30,15.88,15.88,15.75,15.75,63000,1.75594442577953,1.75594442577953,1.74156956587075,1.74156956587075,569744.682868233,0.0,1.0
1993-08-31,15.75,15.88,15.75,15.88,172800,1.74156956587075,1.75594442577953,1.74156956587075,1.75594442577953,1562728.27301002,0.0,1.0
1993-09-01,15.88,15.88,15.62,15.62,215000,1.75594442577953,1.75594442577953,1.72719470596198,1.72719470596198,1944366.77486778,0.0,1.0
1993-09-02,15.75,15.88,15.62,15.62,740800,1.74156956587075,1.75594442577953,1.72719470596198,1.72719470596198,6699473.98521886,0.0,1.0
1993-09-03,15.75,15.75,15.62,15.75,243400,1.74156956587075,1.74156956587075,1.72719470596198,1.74156956587075,2201204.06047823,0.0,1.0
1993-09-07,15.62,15.75,15.5,15.75,567200,1.72719470596198,1.74156956587075,1.71392560450772,1.74156956587075,5129510.85909305,0.0,1.0
1993-09-08,15.12,15.5,15.0,15.5,719800,1.67190678323592,1.71392560450772,1.65863768178167,1.71392560450772,6509559.09092945,0.0,1.0
1993-09-09,15.25,15.38,15.25,15.25,440000,1.6862816431447,1.70065650305347,1.6862816431447,1.6862816431447,3979169.2136829,0.0,1.0
1993-09-10,15.38,15.38,15.25,15.25,504200,1.70065650305347,1.70065650305347,1.6862816431447,1.6862816431447,4559766.17622482,0.0,1.0
1993-09-13,15.38,15.5,15.25,15.38,503400,1.70065650305347,1.71392560450772,1.6862816431447,1.70065650305347,4552531.32310904,0.0,1.0
1993-09-14,15.38,15.38,15.25,15.38,566200,1.70065650305347,1.70065650305347,1.6862816431447,1.70065650305347,5120467.29269832,0.0,1.0
1993-09-15,15.5,15.62,15.38,15.38,293200,1.71392560450772,1.72719470596198,1.70065650305347,1.70065650305347,2651573.66693598,0.0,1.0
1993-09-16,15.75,15.75,15.5,15.5,77000,1.74156956587075,1.74156956587075,1.71392560450772,1.71392560450772,696354.612394509,0.0,1.0
1993-09-17,15.62,15.75,15.62,15.75,417800,1.72719470596198,1.74156956587075,1.72719470596198,1.74156956587075,3778402.03971981,0.0,1.0
1993-09-20,15.5,15.62,15.5,15.62,499200,1.71392560450772,1.72719470596198,1.71392560450772,1.72719470596198,4514548.34425116,0.0,1.0
1993-09-21,15.25,15.38,15.25,15.38,695400,1.6862816431447,1.70065650305347,1.6862816431447,1.70065650305347,6288896.07089792,0.0,1.0
1993-09-22,15.5,15.5,15.38,15.38,511400,1.71392560450772,1.71392560450772,1.70065650305347,1.70065650305347,4624879.85426692,0.0,1.0
1993-09-23,15.62,15.62,15.5,15.5,426000,1.72719470596198,1.72719470596198,1.71392560450772,1.71392560450772,3852559.28415663,0.0,1.0
1993-09-24,15.62,15.75,15.62,15.62,84200,1.72719470596198,1.74156956587075,1.72719470596198,1.72719470596198,761468.290436591,0.0,1.0
1993-09-27,15.75,15.75,15.62,15.75,262200,1.74156956587075,1.74156956587075,1.72719470596198,1.74156956587075,2371223.10869923,0.0,1.0
1993-09-28,15.62,15.75,15.62,15.75,339400,1.72719470596198,1.74156956587075,1.72719470596198,1.74156956587075,3069386.43437267,0.0,1.0
1993-09-29,15.75,15.88,15.62,15.75,860400,1.74156956587075,1.75594442577953,1.72719470596198,1.74156956587075,7781084.52602904,0.0,1.0
1993-09-30,15.75,15.75,15.62,15.75,591400,1.74156956587075,1.74156956587075,1.72719470596198,1.74156956587075,5348365.16584562,0.0,1.0
1993-10-01,15.62,15.75,15.5,15.62,137800,1.72719470596198,1.74156956587075,1.71392560450772,1.72719470596198,1246203.44919433,0.0,1.0
1993-10-04,15.5,15.75,15.5,15.62,81600,1.71392560450772,1.74156956587075,1.71392560450772,1.72719470596198,737955.017810286,0.0,1.0
1993-10-05,15.5,15.75,15.5,15.62,99600,1.71392560450772,1.74156956587075,1.71392560450772,1.72719470596198,900739.212915496,0.0,1.0
1993-10-06,15.62,15.75,15.5,15.5,74200,1.72719470596198,1.74156956587075,1.71392560450772,1.71392560450772,671032.626489253,0.0,1.0
1993-10-07,15.62,15.75,15.62,15.75,160200,1.72719470596198,1.74156956587075,1.72719470596198,1.74156956587075,1448779.33643637,0.0,1.0
1993-10-08,15.88,15.88,15.75,15.75,263800,1.75594442577953,1.75594442577953,1.74156956587075,1.74156956587075,2385692.81493079,0.0,1.0
1993-10-11,15.88,16.0,15.88,15.88,126800,1.75594442577953,1.76921352723378,1.75594442577953,1.75594442577953,1146724.21885225,0.0,1.0
1993-10-12,15.88,16.0,15.88,15.88,1126400,1.75594442577953,1.76921352723378,1.75594442577953,1.75594442577953,10186673.1870282,0.0,1.0
1993-10-13,15.62,15.88,15.5,15.88,280200,1.72719470596198,1.75594442577953,1.71392560450772,1.75594442577953,2534007.30380443,0.0,1.0
1993-10-14,15.75,15.88,15.62,15.75,442600,1.74156956587075,1.75594442577953,1.72719470596198,1.74156956587075,4002682.48630922,0.0,1.0
1993-10-15,16.12,16.12,15.88,15.88,408600,1.78248262868803,1.78248262868803,1.75594442577953,1.75594442577953,3695201.22888827,0.0,1.0
1993-10-18,16.5,16.5,16.0,16.0,490600,1.82450144995984,1.82450144995984,1.76921352723378,1.76921352723378,4436773.67325643,0.0,1.0
1993-10-19,16.25,16.5,16.25,16.5,161600,1.79685748859681,1.82450144995984,1.79685748859681,1.82450144995984,1461440.32938899,0.0,1.0
1993-10-20,16.25,16.38,16.25,16.38,216200,1.79685748859681,1.81123234850558,1.79685748859681,1.81123234850558,1955219.05454146,0.0,1.0
1993-10-21,16.25,16.5,16.25,16.38,179800,1.79685748859681,1.82450144995984,1.79685748859681,1.81123234850558,1626033.23777315,0.0,1.0
1993-10-22,16.5,16.5,16.25,16.38,417800,1.82450144995984,1.82450144995984,1.79685748859681,1.81123234850558,3778402.0397198,0.0,1.0
1993-10-25,16.38,16.5,16.25,16.38,138200,1.81123234850558,1.82450144995984,1.79685748859681,1.81123234850558,1249820.87575222,0.0,1.0
1993-10-26,16.5,16.5,16.25,16.38,184600,1.82450144995984,1.82450144995984,1.79685748859681,1.81123234850558,1669442.35646787,0.0,1.0
1993-10-27,16.38,16.5,16.25,16.5,239400,1.81123234850558,1.82450144995984,1.79685748859681,1.82450144995984,2165029.79489929,0.0,1.0
1993-10-28,16.5,16.5,16.25,16.38,216200,1.82450144995984,1.82450144995984,1.79685748859681,1.81123234850558,1955219.05454146,0.0,1.0
1993-10-29,16.88,16.88,16.5,16.62,197000,1.86652027123164,1.86652027123164,1.82450144995984,1.83777055141409,1781582.57976257,0.0,1.0
1993-11-01,17.38,17.38,16.88,16.88,549000,1.92180819395769,1.92180819395769,1.86652027123164,1.86652027123164,4964917.95070891,0.0,1.0
1993-11-02,17.5,17.62,17.38,17.38,447400,1.93507729541195,1.9483463968662,1.92180819395769,1.92180819395769,4046091.60500393,0.0,1.0
1993-11-03,17.25,17.62,17.25,17.62,815800,1.90743333404892,1.9483463968662,1.90743333404892,1.9483463968662,7377741.46482389,0.0,1.0
1993-11-04,17.0,17.38,17.0,17.12,410000,1.87978937268589,1.92180819395769,1.87978937268589,1.89305847414014,3707862.22184089,0.0,1.0
1993-11-05,17.12,17.12,16.75,16.88,259400,1.89305847414014,1.89305847414014,1.85214541132286,1.86652027123164,2345901.12279397,0.0,1.0
1993-11-08,17.25,17.25,17.0,17.12,395800,1.90743333404892,1.90743333404892,1.87978937268589,1.89305847414014,3579443.57903567,0.0,1.0
1993-11-09,17.38,17.5,17.25,17.25,515200,1.92180819395769,1.93507729541195,1.90743333404892,1.90743333404892,4659245.4065669,0.0,1.0
1993-11-10,17.5,17.5,17.25,17.25,785400,1.93507729541195,1.93507729541195,1.90743333404892,1.90743333404892,7102817.04642398,0.0,1.0
1993-11-11,17.38,17.5,17.25,17.5,214200,1.92180819395769,1.93507729541195,1.90743333404892,1.93507729541195,1937131.921752,0.0,1.0
1993-11-12,17.5,17.5,17.0,17.0,423000,1.93507729541195,1.93507729541195,1.87978937268589,1.87978937268589,3825428.58497242,0.0,1.0
1993-11-15,17.25,17.25,17.12,17.25,467600,1.90743333404892,1.90743333404892,1.89305847414014,1.90743333404892,4228771.64617756,0.0,1.0
1993-11-16,17.25,17.38,17.12,17.38,207000,1.90743333404892,1.92180819395769,1.89305847414014,1.92180819395769,1872018.24370991,0.0,1.0
1993-11-17,17.0,17.25,16.88,17.25,277800,1.87978937268589,1.90743333404892,1.86652027123164,1.90743333404892,2512302.74445707,0.0,1.0
1993-11-18,16.88,16.88,16.75,16.88,623800,1.86652027123164,1.86652027123164,1.85214541132286,1.86652027123164,5641376.71703499,0.0,1.0
1993-11-19,16.75,16.88,16.75,16.75,515600,1.85214541132286,1.86652027123164,1.85214541132286,1.85214541132286,4662862.8331248,0.0,1.0
1993-11-22,16.75,16.88,16.62,16.75,483600,1.85214541132286,1.86652027123164,1.83777055141409,1.85214541132286,4373468.70849331,0.0,1.0
1993-11-23,17.12,17.12,16.88,16.88,2142800,1.89305847414014,1.89305847414014,1.86652027123164,1.86652027123164,19378554.0706358,0.0,1.0
1993-11-24,17.0,17.25,17.0,17.12,334000,1.87978937268589,1.90743333404892,1.87978937268589,1.89305847414014,3020551.17584112,0.0,1.0
1993-11-26,16.88,17.0,16.75,17.0,260800,1.86652027123164,1.87978937268589,1.85214541132286,1.87978937268589,2358562.11574659,0.0,1.0
1993-11-29,16.12,16.75,16.12,16.75,535000,1.78248262868803,1.85214541132286,1.78248262868803,1.85214541132286,4838308.02118263,0.0,1.0
1993-11-30,16.25,16.38,16.25,16.38,580200,1.79685748859681,1.81123234850558,1.79685748859681,1.81123234850558,5247077.22222459,0.0,1.0
1993-12-01,16.5,16.62,16.38,16.38,558600,1.82450144995984,1.83777055141409,1.81123234850558,1.81123234850558,5051736.18809833,0.0,1.0
1993-12-02,16.5,16.75,16.38,16.38,666600,1.82450144995984,1.85214541132286,1.81123234850558,1.81123234850558,6028441.35872959,0.0,1.0
1993-12-03,16.5,16.62,16.38,16.38,491600,1.82450144995984,1.83777055141409,1.81123234850558,1.81123234850558,4445817.23965116,0.0,1.0
1993-12-06,16.75,16.75,16.62,16.62,464000,1.85214541132286,1.85214541132286,1.83777055141409,1.83777055141409,4196214.80715653,0.0,1.0
1993-12-07,16.62,16.75,16.5,16.75,477200,1.83777055141409,1.85214541132286,1.82450144995984,1.85214541132286,4315589.883567,0.0,1.0
1993-12-08,16.5,16.75,16.5,16.5,598000,1.82450144995984,1.85214541132286,1.82450144995984,1.82450144995984,5408052.70405085,0.0,1.0
1993-12-09,16.5,16.62,16.5,16.5,825000,1.82450144995984,1.83777055141409,1.82450144995984,1.82450144995984,7460942.27565543,0.0,1.0
1993-12-10,16.62,16.75,16.5,16.5,518000,1.83777055141409,1.85214541132286,1.82450144995984,1.82450144995984,4684567.39247215,0.0,1.0
1993-12-13,16.75,16.88,16.62,16.62,241800,1.85214541132286,1.86652027123164,1.83777055141409,1.83777055141409,2186734.35424666,0.0,1.0
1993-12-14,16.25,16.75,16.25,16.75,863400,1.79685748859681,1.85214541132286,1.79685748859681,1.85214541132286,7808215.22521322,0.0,1.0
1993-12-15,16.38,16.38,16.25,16.25,250000,1.81123234850558,1.81123234850558,1.79685748859681,1.79685748859681,2260891.59868347,0.0,1.0
1993-12-16,16.25,16.38,16.12,16.38,575600,1.79685748859681,1.81123234850558,1.78248262868803,1.81123234850558,5205476.81680881,0.0,1.0
1993-12-17,16.12,16.25,16.0,16.25,554200,1.78248262868803,1.79685748859681,1.76921352723378,1.79685748859681,5011944.49596152,0.0,1.0
1993-12-20,16.0,16.12,15.88,16.12,460800,1.76921352723378,1.78248262868803,1.75594442577953,1.78248262868803,4167275.39469337,0.0,1.0
1993-12-21,15.75,16.0,15.75,16.0,874400,1.74156956587075,1.76921352723378,1.74156956587075,1.76921352723378,7907694.45555531,0.0,1.0
1993-12-22,15.75,15.75,15.5,15.62,2106600,1.74156956587075,1.74156956587075,1.71392560450772,1.72719470596198,19051176.9671464,0.0,1.0
1993-12-23,15.5,15.88,15.5,15.88,220200,1.71392560450772,1.75594442577953,1.71392560450772,1.75594442577953,1991393.3201204,0.0,1.0
1993-12-27,15.62,15.75,15.5,15.62,381000,1.72719470596198,1.74156956587075,1.71392560450772,1.72719470596198,3445598.7963936,0.0,1.0
1993-12-28,15.88,15.88,15.62,15.62,727200,1.75594442577953,1.75594442577953,1.72719470596198,1.72719470596198,6576481.48225046,0.0,1.0
1993-12-29,16.0,16.0,15.75,15.75,570200,1.76921352723378,1.76921352723378,1.74156956587075,1.74156956587075,5156641.55827726,0.0,1.0
1993-12-30,16.25,16.25,16.0,16.0,228200,1.79685748859681,1.79685748859681,1.76921352723378,1.76921352723378,2063741.85127827,0.0,1.0
1993-12-31,16.25,16.5,16.25,16.25,97400,1.79685748859681,1.82450144995984,1.79685748859681,1.79685748859681,880843.366847078,0.0,1.0
1994-01-03,16.0,16.12,16.0,16.0,369400,1.76921352723378,1.78248262868803,1.76921352723378,1.76921352723378,3340693.42621469,0.0,1.0
1994-01-04,16.62,16.62,16.12,16.12,358000,1.83777055141409,1.83777055141409,1.78248262868803,1.78248262868803,3237596.76931473,0.0,1.0
1994-01-05,16.5,16.62,16.38,16.5,1732200,1.82450144995984,1.83777055141409,1.81123234850558,1.82450144995984,15665265.708958,0.0,1.0
1994-01-06,17.12,17.12,16.62,16.62,1998600,1.89305847414014,1.89305847414014,1.83777055141409,1.83777055141409,18074471.7965152,0.0,1.0
1994-01-07,17.5,17.5,17.12,17.12,1006400,1.93507729541195,1.93507729541195,1.89305847414014,1.89305847414014,9101445.21966016,0.0,1.0
1994-01-10,17.88,17.88,17.5,17.5,615200,1.97709611668375,1.97709611668375,1.93507729541195,1.93507729541195,5563602.04604028,0.0,1.0
1994-01-11,17.75,18.0,17.62,18.0,373600,1.96272125677497,1.990365218138,1.9483463968662,1.990365218138,3378676.40507258,0.0,1.0
1994-01-12,17.38,17.62,17.25,17.62,1007800,1.92180819395769,1.9483463968662,1.90743333404892,1.9483463968662,9114106.21261282,0.0,1.0
1994-01-13,17.62,17.62,17.25,17.25,870800,1.9483463968662,1.9483463968662,1.90743333404892,1.90743333404892,7875137.61653426,0.0,1.0
1994-01-14,17.38,17.62,17.25,17.62,360000,1.92180819395769,1.9483463968662,1.90743333404892,1.9483463968662,3255683.9021042,0.0,1.0
1994-01-17,17.75,17.75,17.38,17.38,876800,1.96272125677497,1.96272125677497,1.92180819395769,1.92180819395769,7929399.01490268,0.0,1.0
1994-01-18,17.75,17.88,17.62,17.62,215800,1.96272125677497,1.97709611668375,1.9483463968662,1.9483463968662,1951601.62798357,0.0,1.0
1994-01-19,18.0,18.12,17.75,17.88,397400,1.990365218138,2.00363431959226,1.96272125677497,1.97709611668375,3593913.28526725,0.0,1.0
1994-01-20,17.75,18.0,17.75,18.0,629800,1.96272125677497,1.990365218138,1.96272125677497,1.990365218138,5695638.11540341,0.0,1.0
1994-01-21,17.5,17.75,17.5,17.62,521200,1.93507729541195,1.96272125677497,1.93507729541195,1.9483463968662,4713506.80493529,0.0,1.0
1994-01-24,17.5,17.62,17.5,17.62,228800,1.93507729541195,1.9483463968662,1.93507729541195,1.9483463968662,2069167.99111511,0.0,1.0
1994-01-25,17.5,17.5,17.25,17.38,423200,1.93507729541195,1.93507729541195,1.90743333404892,1.92180819395769,3827237.29825137,0.0,1.0
1994-01-26,17.38,17.5,17.38,17.38,118600,1.92180819395769,1.93507729541195,1.92180819395769,1.92180819395769,1072566.97441544,0.0,1.0
1994-01-27,17.38,17.62,17.38,17.38,189200,1.92180819395769,1.9483463968662,1.92180819395769,1.92180819395769,1711042.76188365,0.0,1.0
1994-01-28,17.62,17.62,17.5,17.5,811200,1.9483463968662,1.9483463968662,1.93507729541195,1.93507729541195,7336141.05940812,0.0,1.0
1994-01-31,18.5,18.5,17.62,17.62,497200,2.04565314086406,2.04565314086406,1.9483463968662,1.9483463968662,4496461.21146168,0.0,1.0
1994-02-01,18.38,18.5,18.25,18.38,415200,2.0323840394098,2.04565314086406,2.01800917950103,2.0323840394098,3754888.76709351,0.0,1.0
1994-02-02,18.0,18.38,18.0,18.38,267800,1.990365218138,2.0323840394098,1.990365218138,2.0323840394098,2421867.08050973,0.0,1.0
1994-02-03,18.0,18.0,17.75,17.88,464800,1.990365218138,1.990365218138,1.96272125677497,1.97709611668375,4203449.66027231,0.0,1.0
1994-02-04,17.12,18.0,17.12,18.0,718000,1.89305847414014,1.990365218138,1.89305847414014,1.990365218138,6493280.67141894,0.0,1.0
1994-02-07,17.88,17.88,16.88,17.0,1407800,1.97709611668375,1.97709611668375,1.86652027123164,1.87978937268589,12731532.7705063,0.0,1.0
1994-02-08,17.88,18.0,17.75,17.88,1387000,1.97709611668375,1.990365218138,1.96272125677497,1.97709611668375,12543426.5894959,0.0,1.0
1994-02-09,18.0,18.0,17.88,17.88,781000,1.990365218138,1.990365218138,1.97709611668375,1.97709611668375,7063025.35428717,0.0,1.0
1994-02-10,17.75,18.12,17.75,18.0,434400,1.96272125677497,2.00363431959226,1.96272125677497,1.990365218138,3928525.24187241,0.0,1.0
1994-02-11,17.75,17.88,17.62,17.75,606200,1.96272125677497,1.97709611668375,1.9483463968662,1.96272125677497,5482209.94848769,0.0,1.0
1994-02-14,16.75,16.88,16.75,16.88,2851200,1.85214541132286,1.86652027123164,1.85214541132286,1.86652027123164,25785016.5046653,0.0,1.0
1994-02-15,17.12,17.25,16.88,16.88,3010600,1.89305847414014,1.90743333404892,1.86652027123164,1.86652027123164,27226560.9879859,0.0,1.0
1994-02-16,17.38,17.38,17.12,17.12,796200,1.92180819395769,1.92180819395769,1.89305847414014,1.89305847414014,7200487.56348712,0.0,1.0
1994-02-17,17.38,17.62,17.38,17.38,1023600,1.92180819395769,1.9483463968662,1.92180819395769,1.92180819395769,9256994.56164961,0.0,1.0
1994-02-18,17.38,17.5,17.25,17.5,567000,1.92180819395769,1.93507729541195,1.90743333404892,1.93507729541195,5127702.14581412,0.0,1.0
1994-02-22,17.25,17.25,17.0,17.25,339600,1.90743333404892,1.90743333404892,1.87978937268589,1.90743333404892,3071195.14765162,0.0,1.0
1994-02-23,17.0,17.25,17.0,17.12,126400,1.87978937268589,1.90743333404892,1.87978937268589,1.89305847414014,1143106.79229436,0.0,1.0
1994-02-24,16.88,17.0,16.62,17.0,443200,1.86652027123164,1.87978937268589,1.83777055141409,1.87978937268589,4008108.62614605,0.0,1.0
1994-02-25,17.12,17.25,16.88,16.88,848200,1.89305847414014,1.90743333404892,1.86652027123164,1.86652027123164,7670753.01601329,0.0,1.0
1994-02-28,17.25,17.38,17.12,17.25,152600,1.90743333404892,1.92180819395769,1.89305847414014,1.90743333404892,1380048.23183639,0.0,1.0
1994-03-01,17.0,17.25,16.88,17.25,498200,1.87978937268589,1.90743333404892,1.86652027123164,1.90743333404892,4505504.77785642,0.0,1.0
1994-03-02,17.0,17.12,16.62,16.75,875400,1.87978937268589,1.89305847414014,1.83777055141409,1.85214541132286,7916738.02195004,0.0,1.0
1994-03-03,16.88,17.0,16.75,16.88,317400,1.86652027123164,1.87978937268589,1.85214541132286,1.86652027123164,2870427.97368853,0.0,1.0
1994-03-04,16.75,17.0,16.75,16.88,582800,1.85214541132286,1.87978937268589,1.85214541132286,1.86652027123164,5270590.49485091,0.0,1.0
1994-03-07,16.88,16.88,16.75,16.88,556400,1.86652027123164,1.86652027123164,1.85214541132286,1.86652027123164,5031840.34202992,0.0,1.0
1994-03-08,16.75,16.75,16.62,16.75,263000,1.85214541132286,1.85214541132286,1.83777055141409,1.85214541132286,2378457.96181501,0.0,1.0
1994-03-09,16.75,16.88,16.62,16.75,260800,1.85214541132286,1.86652027123164,1.83777055141409,1.85214541132286,2358562.1157466,0.0,1.0
1994-03-10,16.75,16.88,16.62,16.88,521600,1.85214541132286,1.86652027123164,1.83777055141409,1.86652027123164,4717124.2314932,0.0,1.0
1994-03-11,16.88,16.88,16.5,16.62,601800,1.86652027123164,1.86652027123164,1.82450144995984,1.83777055141409,5442418.25635084,0.0,1.0
1994-03-14,17.0,17.12,16.88,16.88,416200,1.87978937268589,1.89305847414014,1.86652027123164,1.86652027123164,3763932.33348824,0.0,1.0
1994-03-15,17.25,17.38,17.12,17.25,659600,1.90743333404892,1.92180819395769,1.89305847414014,1.90743333404892,5965136.39396646,0.0,1.0
1994-03-16,17.25,17.38,17.25,17.38,759200,1.90743333404892,1.92180819395769,1.90743333404892,1.92180819395769,6865875.60688195,0.0,1.0
1994-03-17,17.5,17.5,17.25,17.25,704000,1.93507729541195,1.93507729541195,1.90743333404892,1.90743333404892,6366670.74189264,0.0,1.0
1994-03-18,17.5,17.5,17.38,17.5,768600,1.93507729541195,1.93507729541195,1.92180819395769,1.93507729541195,6950885.13099245,0.0,1.0
1994-03-21,17.25,17.38,17.25,17.38,357000,1.90743333404892,1.92180819395769,1.90743333404892,1.92180819395769,3228553.20291999,0.0,1.0
1994-03-22,17.5,17.5,17.25,17.25,491600,1.93507729541195,1.93507729541195,1.90743333404892,1.90743333404892,4445817.23965117,0.0,1.0
1994-03-23,17.25,17.5,17.25,17.38,479200,1.90743333404892,1.93507729541195,1.90743333404892,1.92180819395769,4333677.01635647,0.0,1.0
1994-03-24,17.0,17.25,17.0,17.25,568200,1.87978937268589,1.90743333404892,1.87978937268589,1.90743333404892,5138554.42548779,0.0,1.0
1994-03-25,16.5,17.12,16.5,17.0,600800,1.82450144995984,1.89305847414014,1.82450144995984,1.87978937268589,5433374.6899561,0.0,1.0
1994-03-28,16.12,16.62,16.0,16.5,575400,1.78248262868803,1.83777055141409,1.76921352723378,1.82450144995984,5203668.10352988,0.0,1.0
1994-03-29,15.88,16.25,15.75,16.12,913000,1.75594442577953,1.79685748859681,1.74156956587075,1.78248262868803,8256776.11839201,0.0,1.0
1994-03-30,15.62,15.88,15.62,15.88,957000,1.72719470596198,1.75594442577953,1.72719470596198,1.75594442577953,8654693.03976031,0.0,1.0
1994-03-31,15.75,15.88,15.38,15.75,454600,1.74156956587075,1.75594442577953,1.70065650305347,1.74156956587075,4111205.28304603,0.0,1.0
1994-04-04,15.38,15.5,15.12,15.5,953200,1.70065650305347,1.71392560450772,1.67190678323592,1.71392560450772,8620327.48746034,0.0,1.0
1994-04-05,15.5,15.62,15.38,15.62,133600,1.71392560450772,1.72719470596198,1.70065650305347,1.72719470596198,1208220.47033645,0.0,1.0
1994-04-06,15.62,15.62,15.5,15.5,2382200,1.72719470596198,1.72719470596198,1.71392560450772,1.71392560450772,21543583.865535,0.0,1.0
1994-04-07,15.75,15.75,15.5,15.75,1510200,1.74156956587075,1.74156956587075,1.71392560450772,1.74156956587075,13657593.9693271,0.0,1.0
1994-04-08,15.38,15.75,15.38,15.75,528400,1.70065650305347,1.74156956587075,1.70065650305347,1.74156956587075,4778620.48297738,0.0,1.0
1994-04-11,15.38,15.38,15.12,15.38,756000,1.70065650305347,1.70065650305347,1.67190678323592,1.70065650305347,6836936.19441882,0.0,1.0
1994-04-12,15.38,15.5,15.25,15.38,882600,1.70065650305347,1.71392560450772,1.6862816431447,1.70065650305347,7981851.69999212,0.0,1.0
1994-04-13,15.5,15.5,15.38,15.5,496400,1.71392560450772,1.71392560450772,1.70065650305347,1.71392560450772,4489226.35834591,0.0,1.0
1994-04-14,15.5,15.5,15.25,15.38,357400,1.71392560450772,1.71392560450772,1.6862816431447,1.70065650305347,3232170.6294779,0.0,1.0
1994-04-15,15.38,15.38,15.25,15.38,222800,1.70065650305347,1.70065650305347,1.6862816431447,1.70065650305347,2014906.59274671,0.0,1.0
1994-04-18,15.0,15.38,15.0,15.38,333200,1.65863768178167,1.70065650305347,1.65863768178167,1.70065650305347,3013316.32272532,0.0,1.0
1994-04-19,15.0,15.25,14.75,15.12,742600,1.65863768178167,1.6862816431447,1.63099372041864,1.67190678323592,6715752.40472937,0.0,1.0
1994-04-20,15.0,15.12,14.88,15.12,1222800,1.65863768178167,1.67190678323592,1.64536858032742,1.67190678323592,11058472.9874806,0.0,1.0
1994-04-21,15.62,15.62,15.12,15.12,1315000,1.72719470596198,1.72719470596198,1.67190678323592,1.67190678323592,11892289.809075,0.0,1.0
1994-04-22,15.88,15.88,15.5,15.62,380800,1.75594442577953,1.75594442577953,1.71392560450772,1.72719470596198,3443790.08311465,0.0,1.0
1994-04-25,16.25,16.25,15.75,15.75,703200,1.79685748859681,1.79685748859681,1.74156956587075,1.74156956587075,6359435.88877685,0.0,1.0
1994-04-26,16.5,16.5,16.25,16.25,741400,1.82450144995984,1.82450144995984,1.79685748859681,1.79685748859681,6704900.12505568,0.0,1.0
1994-04-28,16.5,16.62,16.38,16.5,996800,1.82450144995984,1.83777055141409,1.81123234850558,1.82450144995984,9014626.98227071,0.0,1.0
1994-04-29,16.25,16.38,16.12,16.38,217200,1.79685748859681,1.81123234850558,1.78248262868803,1.81123234850558,1964262.6209362,0.0,1.0
1994-05-02,16.38,16.5,16.12,16.25,970800,1.81123234850558,1.82450144995984,1.78248262868803,1.79685748859681,8779494.25600766,0.0,1.0
1994-05-03,15.88,16.38,15.88,16.38,591000,1.75594442577953,1.81123234850558,1.75594442577953,1.81123234850558,5344747.73928771,0.0,1.0
1994-05-04,16.25,16.25,15.62,16.0,907200,1.79685748859681,1.79685748859681,1.72719470596198,1.76921352723378,8204323.43330256,0.0,1.0
1994-05-05,16.38,16.5,16.25,16.25,625200,1.81123234850558,1.82450144995984,1.79685748859681,1.79685748859681,5654037.70998763,0.0,1.0
1994-05-06,15.75,16.25,15.75,16.25,315600,1.74156956587075,1.79685748859681,1.74156956587075,1.79685748859681,2854149.55417802,0.0,1.0
1994-05-09,15.12,15.8,15.0,15.75,354600,1.67190678323592,1.74709835814336,1.65863768178167,1.74156956587075,3206848.64357264,0.0,1.0
1994-05-10,15.25,15.38,15.25,15.38,244200,1.6862816431447,1.70065650305347,1.6862816431447,1.70065650305347,2208438.91359401,0.0,1.0
1994-05-11,15.12,15.38,15.12,15.25,372800,1.67190678323592,1.70065650305347,1.67190678323592,1.6862816431447,3371441.55195679,0.0,1.0
1994-05-12,14.88,15.25,14.75,15.25,496600,1.64536858032742,1.6862816431447,1.63099372041864,1.6862816431447,4491035.07162483,0.0,1.0
1994-05-13,15.12,15.25,14.75,15.0,881000,1.67190678323592,1.6862816431447,1.63099372041864,1.65863768178167,7967381.99376055,0.0,1.0
1994-05-16,15.5,15.5,15.12,15.12,665800,1.71392560450772,1.71392560450772,1.67190678323592,1.67190678323592,6021206.50561383,0.0,1.0
1994-05-17,15.62,15.75,15.38,15.38,633400,1.72719470596198,1.74156956587075,1.70065650305347,1.70065650305347,5728194.95442443,0.0,1.0
1994-05-18,16.12,16.12,15.5,15.5,990000,1.78248262868803,1.78248262868803,1.71392560450772,1.71392560450772,8953130.73078655,0.0,1.0
1994-05-19,15.62,16.0,15.62,16.0,569600,1.72719470596198,1.76921352723378,1.72719470596198,1.76921352723378,5151215.41844041,0.0,1.0
1994-05-20,15.88,15.88,15.62,15.62,648400,1.75594442577953,1.75594442577953,1.72719470596198,1.72719470596198,5863848.45034543,0.0,1.0
1994-05-23,15.88,15.88,15.75,15.88,174000,1.75594442577953,1.75594442577953,1.74156956587075,1.75594442577953,1573580.55268369,0.0,1.0
1994-05-24,15.88,16.0,15.75,15.88,794200,1.75594442577953,1.76921352723378,1.74156956587075,1.75594442577953,7182400.43069763,0.0,1.0
1994-05-25,15.75,15.88,15.62,15.88,336600,1.74156956587075,1.75594442577953,1.72719470596198,1.75594442577953,3044064.44846743,0.0,1.0
1994-05-26,16.12,16.12,15.62,15.62,821400,1.78248262868803,1.78248262868803,1.72719470596198,1.72719470596198,7428385.43663442,0.0,1.0
1994-05-27,16.0,16.12,15.88,16.12,256400,1.76921352723378,1.78248262868803,1.75594442577953,1.78248262868803,2318770.42360977,0.0,1.0
1994-05-31,15.75,15.88,15.62,15.88,288400,1.74156956587075,1.75594442577953,1.72719470596198,1.75594442577953,2608164.54824125,0.0,1.0
1994-06-01,15.62,15.88,15.5,15.88,632200,1.72719470596198,1.75594442577953,1.71392560450772,1.75594442577953,5717342.67475075,0.0,1.0
1994-06-02,15.38,15.62,15.38,15.5,856800,1.70065650305347,1.72719470596198,1.70065650305347,1.71392560450772,7748527.68700799,0.0,1.0
1994-06-03,15.62,15.75,15.25,15.5,688800,1.72719470596198,1.74156956587075,1.6862816431447,1.71392560450772,6229208.53269268,0.0,1.0
1994-06-06,15.75,15.75,15.62,15.62,263200,1.74156956587075,1.74156956587075,1.72719470596198,1.72719470596198,2380266.67509396,0.0,1.0
1994-06-07,15.62,15.8,15.5,15.75,156200,1.72719470596198,1.74709835814336,1.71392560450772,1.74156956587075,1412605.07085743,0.0,1.0
1994-06-08,15.12,15.5,15.0,15.5,544000,1.67190678323592,1.71392560450772,1.65863768178167,1.71392560450772,4919700.11873523,0.0,1.0
1994-06-09,15.0,15.12,15.0,15.12,767000,1.65863768178167,1.67190678323592,1.65863768178167,1.67190678323592,6936415.42476088,0.0,1.0
1994-06-10,15.25,15.25,15.0,15.0,376800,1.6862816431447,1.6862816431447,1.65863768178167,1.65863768178167,3407615.81753572,0.0,1.0
1994-06-13,15.0,15.25,15.0,15.25,162600,1.65863768178167,1.6862816431447,1.65863768178167,1.6862816431447,1470483.89578373,0.0,1.0
1994-06-14,15.0,15.0,14.88,15.0,422600,1.65863768178167,1.65863768178167,1.64536858032742,1.65863768178167,3821811.15841453,0.0,1.0
1994-06-15,14.88,15.0,14.75,15.0,1229800,1.64536858032742,1.65863768178167,1.63099372041864,1.65863768178167,11121777.9522437,0.0,1.0
1994-06-16,14.88,14.88,14.5,14.75,1754400,1.64536858032742,1.64536858032742,1.60334975905561,1.63099372041864,15866032.8829211,0.0,1.0
1994-06-17,14.88,15.0,14.75,14.75,647000,1.64536858032742,1.65863768178167,1.63099372041864,1.63099372041864,5851187.4573928,0.0,1.0
1994-06-20,14.75,14.88,14.5,14.88,421200,1.63099372041864,1.64536858032742,1.60334975905561,1.64536858032742,3809150.16546191,0.0,1.0
1994-06-21,14.38,14.88,14.25,14.88,916800,1.59008065760136,1.64536858032742,1.57570579769259,1.64536858032742,8291141.67069202,0.0,1.0
1994-06-22,14.75,14.75,14.62,14.62,1142200,1.63099372041864,1.63099372041864,1.61661886050987,1.61661886050987,10329561.536065,0.0,1.0
1994-06-23,14.5,14.75,14.5,14.75,389400,1.60334975905561,1.63099372041864,1.60334975905561,1.63099372041864,3521564.75410938,0.0,1.0
1994-06-24,14.38,14.62,14.38,14.62,300200,1.59008065760136,1.61661886050987,1.59008065760136,1.61661886050987,2714878.63169911,0.0,1.0
1994-06-27,14.38,14.5,14.25,14.25,192200,1.59008065760136,1.60334975905561,1.57570579769259,1.57570579769259,1738173.46106785,0.0,1.0
1994-06-28,14.5,14.5,14.25,14.5,379600,1.60334975905561,1.60334975905561,1.57570579769259,1.60334975905561,3432937.80344099,0.0,1.0
1994-06-29,14.62,14.75,14.5,14.5,315200,1.61661886050987,1.63099372041864,1.60334975905561,1.60334975905561,2850532.12762011,0.0,1.0
1994-06-30,14.75,14.75,14.62,14.75,290200,1.63099372041864,1.63099372041864,1.61661886050987,1.63099372041864,2624442.96775177,0.0,1.0
1994-07-01,14.88,14.88,14.75,14.75,137600,1.64536858032742,1.64536858032742,1.63099372041864,1.63099372041864,1244394.73591538,0.0,1.0
1994-07-05,14.88,14.88,14.75,14.75,143200,1.64536858032742,1.64536858032742,1.63099372041864,1.63099372041864,1295038.70772589,0.0,1.0
1994-07-06,14.62,14.75,14.5,14.75,177000,1.61661886050987,1.63099372041864,1.60334975905561,1.63099372041864,1600711.25186789,0.0,1.0
1994-07-07,14.75,14.75,14.62,14.62,964400,1.63099372041864,1.63099372041864,1.61661886050987,1.61661886050987,8721615.43108135,0.0,1.0
1994-07-08,14.75,14.75,14.62,14.62,170200,1.63099372041864,1.63099372041864,1.61661886050987,1.61661886050987,1539215.00038371,0.0,1.0
1994-07-11,14.75,14.75,14.62,14.62,304600,1.63099372041864,1.63099372041864,1.61661886050987,1.61661886050987,2754670.32383594,0.0,1.0
1994-07-12,14.75,14.75,14.62,14.75,449400,1.63099372041864,1.63099372041864,1.61661886050987,1.63099372041864,4064178.73779341,0.0,1.0
1994-07-13,15.0,15.12,14.62,14.62,347600,1.65863768178167,1.67190678323592,1.61661886050987,1.61661886050987,3143543.67880949,0.0,1.0
1994-07-14,15.62,15.88,15.12,15.12,494200,1.72719470596198,1.75594442577953,1.67190678323592,1.67190678323592,4469330.51227748,0.0,1.0
1994-07-15,15.62,15.75,15.5,15.75,339800,1.72719470596198,1.74156956587075,1.71392560450772,1.74156956587075,3073003.86093057,0.0,1.0
1994-07-18,15.25,15.62,15.25,15.62,192600,1.6862816431447,1.72719470596198,1.6862816431447,1.72719470596198,1741790.88762574,0.0,1.0
1994-07-19,15.38,15.38,15.25,15.38,223600,1.70065650305347,1.70065650305347,1.6862816431447,1.70065650305347,2022141.4458625,0.0,1.0
1994-07-20,15.25,15.25,15.12,15.25,117200,1.6862816431447,1.6862816431447,1.67190678323592,1.6862816431447,1059905.98146281,0.0,1.0
1994-07-21,14.88,15.12,14.88,15.12,569000,1.64536858032742,1.67190678323592,1.64536858032742,1.67190678323592,5145789.27860356,0.0,1.0
1994-07-22,14.88,15.0,14.75,15.0,344600,1.64536858032742,1.65863768178167,1.63099372041864,1.65863768178167,3116412.97962529,0.0,1.0
1994-07-25,14.75,14.88,14.62,14.75,195800,1.63099372041864,1.64536858032742,1.61661886050987,1.63099372041864,1770730.30008889,0.0,1.0
1994-07-26,14.75,14.88,14.62,14.88,629600,1.63099372041864,1.64536858032742,1.61661886050987,1.64536858032742,5693829.40212445,0.0,1.0
1994-07-27,14.5,14.75,14.5,14.75,526200,1.60334975905561,1.63099372041864,1.60334975905561,1.63099372041864,4758724.63690897,0.0,1.0
1994-07-28,14.75,14.75,14.5,14.5,1055800,1.63099372041864,1.63099372041864,1.60334975905561,1.60334975905561,9548197.39956003,0.0,1.0
1994-07-29,14.75,14.75,14.56,14.75,327400,1.63099372041864,1.63099372041864,1.60998430978274,1.63099372041864,2960863.63763587,0.0,1.0
1994-08-01,14.75,14.88,14.62,14.88,105200,1.63099372041864,1.64536858032742,1.61661886050987,1.64536858032742,951383.184726004,0.0,1.0
1994-08-02,15.88,15.88,14.88,14.88,2921200,1.75594442577953,1.75594442577953,1.64536858032742,1.64536858032742,26418066.1522965,0.0,1.0
1994-08-03,16.0,16.12,15.88,15.88,762400,1.76921352723378,1.78248262868803,1.75594442577953,1.75594442577953,6894815.01934511,0.0,1.0
1994-08-04,16.38,16.38,16.0,16.0,703600,1.81123234850558,1.81123234850558,1.76921352723378,1.76921352723378,6363053.31533476,0.0,1.0
1994-08-05,15.88,16.25,15.88,16.25,898400,1.75594442577953,1.79685748859681,1.75594442577953,1.79685748859681,8124740.0490289,0.0,1.0
1994-08-08,16.25,16.25,15.88,16.0,354800,1.79685748859681,1.79685748859681,1.75594442577953,1.76921352723378,3208657.35685158,0.0,1.0
1994-08-09,16.38,16.38,16.12,16.25,210000,1.81123234850558,1.81123234850558,1.78248262868803,1.79685748859681,1899148.94289412,0.0,1.0
1994-08-10,16.25,16.38,16.12,16.25,752000,1.79685748859681,1.81123234850558,1.78248262868803,1.79685748859681,6800761.92883987,0.0,1.0
1994-08-11,16.12,16.25,16.0,16.12,269000,1.78248262868803,1.79685748859681,1.76921352723378,1.78248262868803,2432719.36018342,0.0,1.0
1994-08-12,15.88,16.12,15.75,16.12,174800,1.75594442577953,1.78248262868803,1.74156956587075,1.78248262868803,1580815.40579948,0.0,1.0
1994-08-15,15.75,15.88,15.75,15.88,319000,1.74156956587075,1.75594442577953,1.74156956587075,1.75594442577953,2884897.67992011,0.0,1.0
1994-08-16,16.0,16.0,15.88,15.88,78200,1.76921352723378,1.76921352723378,1.75594442577953,1.75594442577953,707206.892068189,0.0,1.0
1994-08-17,16.38,16.5,16.0,16.12,1357800,1.81123234850558,1.82450144995984,1.76921352723378,1.78248262868803,12279354.4507697,0.0,1.0
1994-08-18,16.25,16.5,16.12,16.25,884000,1.79685748859681,1.82450144995984,1.78248262868803,1.79685748859681,7994512.69294474,0.0,1.0
1994-08-19,16.38,16.5,16.38,16.38,257800,1.81123234850558,1.82450144995984,1.81123234850558,1.81123234850558,2331431.4165624,0.0,1.0
1994-08-22,16.5,16.5,16.38,16.38,207000,1.82450144995984,1.82450144995984,1.81123234850558,1.81123234850558,1872018.24370991,0.0,1.0
1994-08-23,17.0,17.12,16.5,16.5,975200,1.87978937268589,1.89305847414014,1.82450144995984,1.82450144995984,8819285.94814448,0.0,1.0
1994-08-24,17.12,17.12,17.0,17.0,695200,1.89305847414014,1.89305847414014,1.87978937268589,1.87978937268589,6287087.35761901,0.0,1.0
1994-08-25,17.25,17.25,17.0,17.0,1451400,1.90743333404892,1.90743333404892,1.87978937268589,1.87978937268589,13125832.2653167,0.0,1.0
1994-08-26,17.75,17.75,17.12,17.12,2457400,1.96272125677497,1.96272125677497,1.89305847414014,1.89305847414014,22223660.0584191,0.0,1.0
1994-08-29,17.75,17.88,17.62,17.62,1809600,1.96272125677497,1.97709611668375,1.9483463968662,1.9483463968662,16365237.7479105,0.0,1.0
1994-08-30,17.62,17.75,17.5,17.62,1652400,1.9483463968662,1.96272125677497,1.93507729541195,1.9483463968662,14943589.1106583,0.0,1.0
1994-08-31,17.88,17.88,17.62,17.62,818000,1.97709611668375,1.97709611668375,1.9483463968662,1.9483463968662,7397637.31089231,0.0,1.0
1994-09-01,17.62,17.75,17.5,17.75,520400,1.9483463968662,1.96272125677497,1.93507729541195,1.96272125677497,4706271.95181951,0.0,1.0
1994-09-02,17.62,17.88,17.62,17.75,455400,1.9483463968662,1.97709611668375,1.9483463968662,1.96272125677497,4118440.13616181,0.0,1.0
1994-09-06,17.38,17.62,17.25,17.62,522200,1.92180819395769,1.9483463968662,1.90743333404892,1.9483463968662,4722550.37133004,0.0,1.0
1994-09-07,17.5,17.5,17.25,17.38,1008400,1.93507729541195,1.93507729541195,1.90743333404892,1.92180819395769,9119532.35244963,0.0,1.0
1994-09-08,17.5,17.62,17.5,17.5,453200,1.93507729541195,1.9483463968662,1.93507729541195,1.93507729541195,4098544.29009339,0.0,1.0
1994-09-09,17.38,17.38,17.25,17.38,295200,1.92180819395769,1.92180819395769,1.90743333404892,1.92180819395769,2669660.79972544,0.0,1.0
1994-09-12,17.38,17.5,17.25,17.38,303800,1.92180819395769,1.93507729541195,1.90743333404892,1.92180819395769,2747435.47072016,0.0,1.0
1994-09-13,17.75,17.88,17.5,17.5,884000,1.96272125677497,1.97709611668375,1.93507729541195,1.93507729541195,7994512.69294477,0.0,1.0
1994-09-14,17.62,17.75,17.56,17.75,173400,1.9483463968662,1.96272125677497,1.94171184613907,1.96272125677497,1568154.41284685,0.0,1.0
1994-09-15,17.88,17.88,17.62,17.62,544600,1.97709611668375,1.97709611668375,1.9483463968662,1.9483463968662,4925126.25857207,0.0,1.0
1994-09-16,17.88,18.0,17.75,17.88,343400,1.97709611668375,1.990365218138,1.96272125677497,1.97709611668375,3105560.69995161,0.0,1.0
1994-09-19,17.75,18.0,17.75,17.88,135400,1.96272125677497,1.990365218138,1.96272125677497,1.97709611668375,1224498.88984697,0.0,1.0
1994-09-20,17.38,17.75,17.38,17.62,914400,1.92180819395769,1.96272125677497,1.92180819395769,1.9483463968662,8269437.11134467,0.0,1.0
1994-09-21,17.25,17.38,17.12,17.25,749600,1.90743333404892,1.92180819395769,1.89305847414014,1.90743333404892,6779057.36949251,0.0,1.0
1994-09-22,17.25,17.25,17.0,17.12,841600,1.90743333404892,1.90743333404892,1.87978937268589,1.89305847414014,7611065.47780803,0.0,1.0
1994-09-23,17.25,17.25,17.12,17.12,527400,1.90743333404892,1.90743333404892,1.89305847414014,1.89305847414014,4769576.91658264,0.0,1.0
1994-09-26,17.12,17.25,16.88,17.25,361400,1.89305847414014,1.90743333404892,1.86652027123164,1.90743333404892,3268344.89505683,0.0,1.0
1994-09-27,17.0,17.12,16.88,17.0,91000,1.87978937268589,1.89305847414014,1.86652027123164,1.87978937268589,822964.541920783,0.0,1.0
1994-09-28,17.0,17.0,16.88,17.0,304800,1.87978937268589,1.87978937268589,1.86652027123164,1.87978937268589,2756479.03711489,0.0,1.0
1994-09-29,16.88,17.0,16.88,16.88,606200,1.86652027123164,1.87978937268589,1.86652027123164,1.86652027123164,5482209.94848767,0.0,1.0
1994-09-30,16.75,16.88,16.75,16.88,220200,1.85214541132286,1.86652027123164,1.85214541132286,1.86652027123164,1991393.3201204,0.0,1.0
1994-10-03,16.62,16.75,16.5,16.62,795400,1.83777055141409,1.85214541132286,1.82450144995984,1.83777055141409,7193252.71037132,0.0,1.0
1994-10-04,16.25,16.62,16.25,16.62,553400,1.79685748859681,1.83777055141409,1.79685748859681,1.83777055141409,5004709.64284572,0.0,1.0
1994-10-05,16.25,16.38,16.0,16.38,200000,1.79685748859681,1.81123234850558,1.76921352723378,1.81123234850558,1808713.27894677,0.0,1.0
1994-10-06,16.25,16.5,16.25,16.38,1477600,1.79685748859681,1.82450144995984,1.79685748859681,1.81123234850558,13362773.7048588,0.0,1.0
1994-10-07,16.62,16.62,16.25,16.38,665200,1.83777055141409,1.83777055141409,1.79685748859681,1.81123234850558,6015780.36577697,0.0,1.0
1994-10-10,16.62,16.88,16.62,16.62,86400,1.83777055141409,1.86652027123164,1.83777055141409,1.83777055141409,781364.136505006,0.0,1.0
1994-10-11,16.62,16.88,16.5,16.75,828000,1.83777055141409,1.86652027123164,1.82450144995984,1.85214541132286,7488072.97483964,0.0,1.0
1994-10-12,16.62,16.62,16.62,16.62,101000,1.83777055141409,1.83777055141409,1.83777055141409,1.83777055141409,913400.205868121,0.0,1.0
1994-10-13,16.62,16.75,16.62,16.62,775600,1.83777055141409,1.85214541132286,1.83777055141409,1.83777055141409,7014190.09575559,0.0,1.0
1994-10-14,16.38,16.5,16.38,16.5,294600,1.81123234850558,1.82450144995984,1.81123234850558,1.82450144995984,2664234.6598886,0.0,1.0
1994-10-17,16.5,16.5,16.25,16.38,255400,1.82450144995984,1.82450144995984,1.79685748859681,1.81123234850558,2309726.85721503,0.0,1.0
1994-10-18,16.38,16.5,16.38,16.5,102600,1.81123234850558,1.82450144995984,1.81123234850558,1.82450144995984,927869.912099697,0.0,1.0
1994-10-19,16.38,16.38,16.25,16.38,107200,1.81123234850558,1.81123234850558,1.79685748859681,1.81123234850558,969470.317515473,0.0,1.0
1994-10-20,16.25,16.38,16.25,16.38,108200,1.79685748859681,1.81123234850558,1.79685748859681,1.81123234850558,978513.883910204,0.0,1.0
1994-10-21,16.25,16.25,16.12,16.12,52600,1.79685748859681,1.79685748859681,1.78248262868803,1.78248262868803,475691.592363001,0.0,1.0
1994-10-24,15.75,16.12,15.75,16.0,674400,1.74156956587075,1.78248262868803,1.74156956587075,1.76921352723378,6098981.17660853,0.0,1.0
1994-10-25,15.62,15.75,15.62,15.62,1063800,1.72719470596198,1.74156956587075,1.72719470596198,1.72719470596198,9620545.93071788,0.0,1.0
1994-10-26,15.62,15.75,15.62,15.75,1116000,1.72719470596198,1.74156956587075,1.72719470596198,1.74156956587075,10092620.096523,0.0,1.0
1994-10-27,16.12,16.12,15.75,15.75,767600,1.78248262868803,1.78248262868803,1.74156956587075,1.74156956587075,6941841.56459774,0.0,1.0
1994-10-28,16.12,16.38,16.0,16.0,703200,1.78248262868803,1.81123234850558,1.76921352723378,1.76921352723378,6359435.88877687,0.0,1.0
1994-10-31,16.0,16.12,16.0,16.12,188800,1.76921352723378,1.78248262868803,1.76921352723378,1.78248262868803,1707425.33532576,0.0,1.0
1994-11-01,15.88,16.0,15.75,16.0,801200,1.75594442577953,1.76921352723378,1.74156956587075,1.76921352723378,7245705.39546077,0.0,1.0
1994-11-02,15.88,16.0,15.75,15.88,566200,1.75594442577953,1.76921352723378,1.74156956587075,1.75594442577953,5120467.29269831,0.0,1.0
1994-11-03,15.75,16.0,15.62,16.0,536800,1.74156956587075,1.76921352723378,1.72719470596198,1.76921352723378,4854586.44069315,0.0,1.0
1994-11-04,15.38,15.62,15.38,15.62,288000,1.70065650305347,1.72719470596198,1.70065650305347,1.72719470596198,2604547.12168336,0.0,1.0
1994-11-07,15.5,15.62,15.38,15.5,393000,1.71392560450772,1.72719470596198,1.70065650305347,1.71392560450772,3554121.59313042,0.0,1.0
1994-11-08,15.5,15.62,15.38,15.62,442400,1.71392560450772,1.72719470596198,1.70065650305347,1.72719470596198,4000873.77303028,0.0,1.0
1994-11-09,15.25,15.62,15.25,15.62,336400,1.6862816431447,1.72719470596198,1.6862816431447,1.72719470596198,3042255.73518847,0.0,1.0
1994-11-10,15.12,15.38,15.12,15.25,347600,1.67190678323592,1.70065650305347,1.67190678323592,1.6862816431447,3143543.6788095,0.0,1.0
1994-11-11,15.25,15.25,15.0,15.12,425000,1.6862816431447,1.6862816431447,1.65863768178167,1.67190678323592,3843515.71776189,0.0,1.0
1994-11-14,15.25,15.25,15.12,15.25,225200,1.6862816431447,1.6862816431447,1.67190678323592,1.6862816431447,2036611.15209406,0.0,1.0
1994-11-15,15.25,15.5,15.12,15.12,552200,1.6862816431447,1.71392560450772,1.67190678323592,1.67190678323592,4993857.36317204,0.0,1.0
1994-11-16,15.38,15.5,15.38,15.38,415000,1.70065650305347,1.71392560450772,1.70065650305347,1.70065650305347,3753080.05381456,0.0,1.0
1994-11-17,15.38,15.5,15.38,15.38,451400,1.70065650305347,1.71392560450772,1.70065650305347,1.70065650305347,4082265.87058287,0.0,1.0
1994-11-18,15.38,15.5,15.38,15.5,465200,1.70065650305347,1.71392560450772,1.70065650305347,1.71392560450772,4207067.0868302,0.0,1.0
1994-11-21,15.5,15.62,15.38,15.5,801400,1.71392560450772,1.72719470596198,1.70065650305347,1.71392560450772,7247514.10873975,0.0,1.0
1994-11-22,15.5,15.75,15.25,15.38,886200,1.71392560450772,1.74156956587075,1.6862816431447,1.70065650305347,8014408.53901318,0.0,1.0
1994-11-23,15.12,15.62,15.12,15.5,1501000,1.67190678323592,1.72719470596198,1.67190678323592,1.71392560450772,13574393.1584956,0.0,1.0
1994-11-25,15.12,15.25,15.12,15.25,106200,1.67190678323592,1.6862816431447,1.67190678323592,1.6862816431447,960426.751120739,0.0,1.0
1994-11-28,15.25,15.25,15.12,15.12,430200,1.6862816431447,1.6862816431447,1.67190678323592,1.67190678323592,3890542.26301451,0.0,1.0
1994-11-29,15.38,15.38,15.25,15.25,79000,1.70065650305347,1.70065650305347,1.6862816431447,1.6862816431447,714441.745183977,0.0,1.0
1994-11-30,15.5,15.75,15.5,15.5,334400,1.71392560450772,1.74156956587075,1.71392560450772,1.71392560450772,3024168.60239902,0.0,1.0
1994-12-01,15.5,15.5,15.38,15.38,570400,1.71392560450772,1.71392560450772,1.70065650305347,1.70065650305347,5158450.27155622,0.0,1.0
1994-12-02,15.5,15.5,15.25,15.38,465600,1.71392560450772,1.71392560450772,1.6862816431447,1.70065650305347,4210684.5133881,0.0,1.0
1994-12-05,15.5,15.56,15.38,15.38,567800,1.71392560450772,1.72056015523485,1.70065650305347,1.70065650305347,5134936.99892991,0.0,1.0
1994-12-06,14.88,15.38,14.88,15.38,717400,1.64536858032742,1.70065650305347,1.64536858032742,1.70065650305347,6487854.53158206,0.0,1.0
1994-12-07,14.62,14.88,14.38,14.88,797000,1.61661886050987,1.64536858032742,1.59008065760136,1.64536858032742,7207722.41660288,0.0,1.0
1994-12-08,14.38,14.62,14.25,14.5,1103800,1.59008065760136,1.61661886050987,1.57570579769259,1.60334975905561,9982288.58650725,0.0,1.0
1994-12-09,14.12,14.25,14.0,14.25,676800,1.56133093778381,1.57570579769259,1.54806183632956,1.57570579769259,6120685.73595589,0.0,1.0
1994-12-12,14.12,14.12,14.0,14.12,786200,1.56133093778381,1.56133093778381,1.54806183632956,1.56133093778381,7110051.89953978,0.0,1.0
1994-12-13,14.5,14.62,14.25,14.25,820600,1.60334975905561,1.61661886050987,1.57570579769259,1.57570579769259,7421150.58351863,0.0,1.0
1994-12-14,14.62,14.62,14.38,14.38,878600,1.61661886050987,1.61661886050987,1.59008065760136,1.59008065760136,7945677.43441317,0.0,1.0
1994-12-15,14.88,14.88,14.62,14.62,340800,1.64536858032742,1.64536858032742,1.61661886050987,1.61661886050987,3082047.4273253,0.0,1.0
1994-12-16,15.0,15.12,14.75,14.75,494200,1.65863768178167,1.67190678323592,1.63099372041864,1.63099372041864,4469330.51227748,0.0,1.0
1994-12-19,15.0,15.06,14.88,15.0,230600,1.65863768178167,1.6652722325088,1.64536858032742,1.65863768178167,2085446.41062563,0.0,1.0
1994-12-20,14.88,15.12,14.88,15.0,416600,1.64536858032742,1.67190678323592,1.64536858032742,1.65863768178167,3767549.76004612,0.0,1.0
1994-12-21,15.12,15.12,14.88,14.88,442000,1.67190678323592,1.67190678323592,1.64536858032742,1.64536858032742,3997256.34647238,0.0,1.0
1994-12-22,15.0,15.12,15.0,15.0,470200,1.65863768178167,1.67190678323592,1.65863768178167,1.65863768178167,4252284.91880387,0.0,1.0
1994-12-23,15.25,15.25,15.0,15.12,474200,1.6862816431447,1.6862816431447,1.65863768178167,1.67190678323592,4288459.18438279,0.0,1.0
1994-12-27,15.12,15.25,15.12,15.12,86400,1.67190678323592,1.6862816431447,1.67190678323592,1.67190678323592,781364.136505008,0.0,1.0
1994-12-28,15.25,15.25,15.12,15.12,318400,1.6862816431447,1.6862816431447,1.67190678323592,1.67190678323592,2879471.54008326,0.0,1.0
1994-12-29,15.0,15.25,15.0,15.25,361400,1.65863768178167,1.6862816431447,1.65863768178167,1.6862816431447,3268344.89505682,0.0,1.0
1994-12-30,15.0,15.12,15.0,15.12,73600,1.65863768178167,1.67190678323592,1.65863768178167,1.67190678323592,665606.486652413,0.0,1.0
1995-01-03,14.88,15.0,14.88,15.0,659800,1.64536858032742,1.65863768178167,1.64536858032742,1.65863768178167,5966945.10724539,0.0,1.0
1995-01-04,14.75,14.88,14.62,14.88,888400,1.63099372041864,1.64536858032742,1.61661886050987,1.64536858032742,8034304.38508158,0.0,1.0
1995-01-05,15.12,15.12,14.62,14.75,1346200,1.67190678323592,1.67190678323592,1.61661886050987,1.63099372041864,12174449.0805908,0.0,1.0
1995-01-06,15.12,15.25,15.0,15.12,994000,1.67190678323592,1.6862816431447,1.65863768178167,1.67190678323592,8989304.99636548,0.0,1.0
1995-01-09,14.75,15.0,14.75,15.0,417000,1.63099372041864,1.65863768178167,1.63099372041864,1.65863768178167,3771167.18660403,0.0,1.0
1995-01-10,14.75,14.75,14.75,14.75,463000,1.63099372041864,1.63099372041864,1.63099372041864,1.63099372041864,4187171.24076179,0.0,1.0
1995-01-11,14.5,14.75,14.5,14.75,452000,1.60334975905561,1.63099372041864,1.60334975905561,1.63099372041864,4087692.01041972,0.0,1.0
1995-01-12,14.12,14.75,14.12,14.62,1369600,1.56133093778381,1.63099372041864,1.56133093778381,1.61661886050987,12386068.5342275,0.0,1.0
1995-01-13,13.88,14.25,13.62,14.25,1757000,1.5347927348753,1.57570579769259,1.50604301505776,1.57570579769259,15889546.1555475,0.0,1.0
1995-01-16,14.0,14.0,13.88,13.88,1353200,1.54806183632956,1.54806183632956,1.5347927348753,1.5347927348753,12237754.0453539,0.0,1.0
1995-01-17,14.12,14.25,14.0,14.0,1499400,1.56133093778381,1.57570579769259,1.54806183632956,1.54806183632956,13559923.452264,0.0,1.0
1995-01-18,14.12,14.25,14.12,14.12,968400,1.56133093778381,1.57570579769259,1.56133093778381,1.56133093778381,8757789.69666029,0.0,1.0
1995-01-19,14.0,14.25,14.0,14.25,722200,1.54806183632956,1.57570579769259,1.54806183632956,1.57570579769259,6531263.6502768,0.0,1.0
1995-01-20,13.88,14.12,13.88,14.12,829000,1.5347927348753,1.56133093778381,1.5347927348753,1.56133093778381,7497116.5412344,0.0,1.0
1995-01-23,13.5,13.75,13.38,13.75,2999400,1.4927739136035,1.52041787496653,1.47950481214925,1.52041787496653,27125273.0443648,0.0,1.0
1995-01-24,13.75,13.75,13.5,13.5,824400,1.52041787496653,1.52041787496653,1.4927739136035,1.4927739136035,7455516.13581861,0.0,1.0
1995-01-25,13.62,13.75,13.62,13.62,655800,1.50604301505776,1.52041787496653,1.50604301505776,1.50604301505776,5930770.84166646,0.0,1.0
1995-01-26,13.75,13.75,13.5,13.62,827000,1.52041787496653,1.52041787496653,1.4927739136035,1.50604301505776,7479029.40844491,0.0,1.0
1995-01-27,13.75,13.88,13.5,13.75,366400,1.52041787496653,1.5347927348753,1.4927739136035,1.52041787496653,3313562.72703049,0.0,1.0
1995-01-30,13.62,13.75,13.5,13.62,170600,1.50604301505776,1.52041787496653,1.4927739136035,1.50604301505776,1542832.42694159,0.0,1.0
1995-01-31,13.62,13.62,13.5,13.5,288800,1.50604301505776,1.50604301505776,1.4927739136035,1.4927739136035,2611781.97479914,0.0,1.0
1995-02-01,13.88,13.88,13.62,13.62,174600,1.5347927348753,1.5347927348753,1.50604301505776,1.50604301505776,1579006.69252054,0.0,1.0
1995-02-02,14.0,14.12,13.88,13.88,671000,1.54806183632956,1.56133093778381,1.5347927348753,1.5347927348753,6068233.05086642,0.0,1.0
1995-02-03,14.38,14.38,14.12,14.12,497200,1.59008065760136,1.59008065760136,1.56133093778381,1.56133093778381,4496461.21146168,0.0,1.0
1995-02-06,14.12,14.38,14.12,14.25,497600,1.56133093778381,1.59008065760136,1.56133093778381,1.57570579769259,4500078.63801958,0.0,1.0
1995-02-07,14.12,14.25,14.12,14.25,487800,1.56133093778381,1.57570579769259,1.56133093778381,1.57570579769259,4411451.68735119,0.0,1.0
1995-02-08,14.12,14.38,14.0,14.12,397200,1.56133093778381,1.59008065760136,1.54806183632956,1.56133093778381,3592104.5719883,0.0,1.0
1995-02-09,14.25,14.25,14.0,14.25,255600,1.57570579769259,1.57570579769259,1.54806183632956,1.57570579769259,2311535.57049397,0.0,1.0
1995-02-10,14.25,14.25,14.12,14.12,277200,1.57570579769259,1.57570579769259,1.56133093778381,1.56133093778381,2506876.60462022,0.0,1.0
1995-02-13,14.25,14.25,14.12,14.25,128800,1.57570579769259,1.57570579769259,1.56133093778381,1.57570579769259,1164811.35164172,0.0,1.0
1995-02-14,14.0,14.12,14.0,14.12,142400,1.54806183632956,1.56133093778381,1.54806183632956,1.56133093778381,1287803.8546101,0.0,1.0
1995-02-15,14.12,14.25,14.0,14.0,441200,1.56133093778381,1.57570579769259,1.54806183632956,1.54806183632956,3990021.49335659,0.0,1.0
1995-02-16,14.0,14.12,13.94,14.12,678600,1.54806183632956,1.56133093778381,1.54142728560243,1.56133093778381,6136964.1554664,0.0,1.0
1995-02-17,14.0,14.12,13.88,13.88,519400,1.54806183632956,1.56133093778381,1.5347927348753,1.5347927348753,4697228.38542477,0.0,1.0
1995-02-21,13.88,14.12,13.88,14.0,436400,1.5347927348753,1.56133093778381,1.5347927348753,1.54806183632956,3946612.37466187,0.0,1.0
1995-02-22,14.0,14.12,14.0,14.0,376000,1.54806183632956,1.56133093778381,1.54806183632956,1.54806183632956,3400380.96441993,0.0,1.0
1995-02-23,14.38,14.5,14.0,14.12,220200,1.59008065760136,1.60334975905561,1.54806183632956,1.56133093778381,1991393.3201204,0.0,1.0
1995-02-24,14.38,14.38,14.25,14.38,125400,1.59008065760136,1.59008065760136,1.57570579769259,1.59008065760136,1134063.22589963,0.0,1.0
1995-02-27,14.0,14.38,14.0,14.38,326200,1.54806183632956,1.59008065760136,1.54806183632956,1.59008065760136,2950011.35796219,0.0,1.0
1995-02-28,14.0,14.12,13.88,14.0,381600,1.54806183632956,1.56133093778381,1.5347927348753,1.54806183632956,3451024.93623044,0.0,1.0
1995-03-01,13.62,14.0,13.62,14.0,465400,1.50604301505776,1.54806183632956,1.50604301505776,1.54806183632956,4208875.80010913,0.0,1.0
1995-03-02,13.62,13.88,13.62,13.62,908400,1.50604301505776,1.5347927348753,1.50604301505776,1.50604301505776,8215175.71297623,0.0,1.0
1995-03-03,13.88,13.88,13.75,13.75,106600,1.5347927348753,1.5347927348753,1.52041787496653,1.52041787496653,964044.177678634,0.0,1.0
1995-03-06,13.88,13.88,13.62,13.75,135000,1.5347927348753,1.5347927348753,1.50604301505776,1.52041787496653,1220881.46328908,0.0,1.0
1995-03-07,13.62,13.88,13.38,13.88,967600,1.50604301505776,1.5347927348753,1.47950481214925,1.5347927348753,8750554.84354447,0.0,1.0
1995-03-08,13.88,13.88,13.62,13.62,547000,1.5347927348753,1.5347927348753,1.50604301505776,1.50604301505776,4946830.81791944,0.0,1.0
1995-03-09,13.75,14.0,13.75,13.75,614400,1.52041787496653,1.54806183632956,1.52041787496653,1.52041787496653,5556367.19292449,0.0,1.0
1995-03-10,13.88,14.0,13.88,13.88,771200,1.5347927348753,1.54806183632956,1.5347927348753,1.5347927348753,6974398.40361878,0.0,1.0
1995-03-13,13.5,13.88,13.5,13.88,586200,1.4927739136035,1.5347927348753,1.4927739136035,1.5347927348753,5301338.620593,0.0,1.0
1995-03-14,13.75,13.75,13.62,13.62,240400,1.52041787496653,1.52041787496653,1.50604301505776,1.50604301505776,2174073.36129402,0.0,1.0
1995-03-15,13.88,13.88,13.62,13.75,253200,1.5347927348753,1.5347927348753,1.50604301505776,1.52041787496653,2289831.01114662,0.0,1.0
1995-03-16,14.25,14.25,13.88,13.88,901600,1.57570579769259,1.57570579769259,1.5347927348753,1.5347927348753,8153679.46149204,0.0,1.0
1995-03-17,14.0,14.12,14.0,14.12,444600,1.54806183632956,1.56133093778381,1.54806183632956,1.56133093778381,4020769.61909867,0.0,1.0
1995-03-20,14.0,14.12,13.88,14.0,249200,1.54806183632956,1.56133093778381,1.5347927348753,1.54806183632956,2253656.74556768,0.0,1.0
1995-03-21,14.25,14.38,14.0,14.0,273800,1.57570579769259,1.59008065760136,1.54806183632956,1.54806183632956,2476128.47887813,0.0,1.0
1995-03-22,14.5,14.5,14.12,14.12,822400,1.60334975905561,1.60334975905561,1.56133093778381,1.56133093778381,7437429.00302915,0.0,1.0
1995-03-23,14.75,14.88,14.5,14.5,1079200,1.63099372041864,1.64536858032742,1.60334975905561,1.60334975905561,9759816.85319681,0.0,1.0
1995-03-24,14.75,15.0,14.75,14.75,443200,1.63099372041864,1.65863768178167,1.63099372041864,1.63099372041864,4008108.62614606,0.0,1.0
1995-03-27,14.75,14.88,14.62,14.88,356600,1.63099372041864,1.64536858032742,1.61661886050987,1.64536858032742,3224935.7763621,0.0,1.0
1995-03-28,14.75,14.81,14.75,14.75,1145600,1.63099372041864,1.63762827114577,1.63099372041864,1.63099372041864,10360309.6618071,0.0,1.0
1995-03-29,15.12,15.25,14.88,14.88,1284000,1.67190678323592,1.6862816431447,1.64536858032742,1.64536858032742,11611939.2508383,0.0,1.0
1995-03-30,15.0,15.38,15.0,15.38,806600,1.65863768178167,1.70065650305347,1.65863768178167,1.70065650305347,7294540.65399234,0.0,1.0
1995-03-31,15.0,15.0,14.88,15.0,551600,1.65863768178167,1.65863768178167,1.64536858032742,1.65863768178167,4988431.2233352,0.0,1.0
1995-04-03,14.88,14.88,14.75,14.88,1186800,1.64536858032742,1.64536858032742,1.63099372041864,1.64536858032742,10732904.5972701,0.0,1.0
1995-04-04,15.0,15.12,14.88,15.0,1545000,1.65863768178167,1.67190678323592,1.64536858032742,1.65863768178167,13972310.0798638,0.0,1.0
1995-04-05,15.12,15.12,15.0,15.12,916000,1.67190678323592,1.67190678323592,1.65863768178167,1.67190678323592,8283906.81757624,0.0,1.0
1995-04-06,15.12,15.25,15.12,15.12,237400,1.67190678323592,1.6862816431447,1.67190678323592,1.67190678323592,2146942.66210982,0.0,1.0
1995-04-07,15.12,15.25,15.12,15.12,442400,1.67190678323592,1.6862816431447,1.67190678323592,1.67190678323592,4000873.77303027,0.0,1.0
1995-04-10,15.25,15.25,15.12,15.12,772800,1.6862816431447,1.6862816431447,1.67190678323592,1.67190678323592,6988868.10985032,0.0,1.0
1995-04-11,15.25,15.25,15.12,15.25,691000,1.6862816431447,1.6862816431447,1.67190678323592,1.6862816431447,6249104.37876109,0.0,1.0
1995-04-12,15.38,15.38,15.0,15.25,910000,1.70065650305347,1.70065650305347,1.65863768178167,1.6862816431447,8229645.41920783,0.0,1.0
1995-04-13,15.5,15.75,15.38,15.38,1036800,1.71392560450772,1.74156956587075,1.70065650305347,1.70065650305347,9376369.63806011,0.0,1.0
1995-04-17,15.62,15.62,15.5,15.62,672800,1.72719470596198,1.72719470596198,1.71392560450772,1.72719470596198,6084511.47037694,0.0,1.0
1995-04-18,15.5,15.5,15.38,15.5,148200,1.71392560450772,1.71392560450772,1.70065650305347,1.71392560450772,1340256.53969956,0.0,1.0
1995-04-19,15.25,15.62,15.25,15.38,1149000,1.6862816431447,1.72719470596198,1.6862816431447,1.70065650305347,10391057.7875492,0.0,1.0
1995-04-20,15.25,15.25,15.12,15.25,972000,1.6862816431447,1.6862816431447,1.67190678323592,1.6862816431447,8790346.53568131,0.0,1.0
1995-04-21,15.12,15.38,15.12,15.38,301400,1.67190678323592,1.70065650305347,1.67190678323592,1.70065650305347,2725730.91137279,0.0,1.0
1995-04-24,15.0,15.12,14.88,15.12,1070000,1.65863768178167,1.67190678323592,1.64536858032742,1.67190678323592,9676616.04236524,0.0,1.0
1995-04-25,15.0,15.12,15.0,15.0,674000,1.65863768178167,1.67190678323592,1.65863768178167,1.65863768178167,6095363.75005063,0.0,1.0
1995-04-26,14.88,15.0,14.88,14.88,857400,1.64536858032742,1.65863768178167,1.64536858032742,1.64536858032742,7753953.8268448,0.0,1.0
1995-04-27,14.88,15.0,14.75,14.88,118800,1.64536858032742,1.65863768178167,1.63099372041864,1.64536858032742,1074375.68769438,0.0,1.0
1995-04-28,15.25,15.25,14.88,14.88,773000,1.6862816431447,1.6862816431447,1.64536858032742,1.64536858032742,6990676.82312927,0.0,1.0
1995-05-01,15.38,15.5,15.25,15.25,986200,1.70065650305347,1.71392560450772,1.6862816431447,1.6862816431447,8918765.17848656,0.0,1.0
1995-05-02,15.5,15.75,15.38,15.38,864600,1.71392560450772,1.74156956587075,1.70065650305347,1.70065650305347,7819067.50488693,0.0,1.0
1995-05-03,15.5,15.62,15.5,15.5,1788400,1.71392560450772,1.72719470596198,1.71392560450772,1.71392560450772,16173514.1403421,0.0,1.0
1995-05-04,16.25,16.31,15.62,15.62,2999400,1.79685748859681,1.80349203932393,1.72719470596198,1.72719470596198,27125273.0443648,0.0,1.0
1995-05-05,16.38,16.5,16.12,16.25,700600,1.81123234850558,1.82450144995984,1.78248262868803,1.79685748859681,6335922.61615056,0.0,1.0
1995-05-08,16.62,16.69,16.38,16.38,816400,1.83777055141409,1.84551086059574,1.81123234850558,1.81123234850558,7383167.60466073,0.0,1.0
1995-05-09,16.25,16.75,16.25,16.75,828400,1.79685748859681,1.85214541132286,1.79685748859681,1.85214541132286,7491690.40139753,0.0,1.0
1995-05-10,16.5,16.62,16.25,16.25,445200,1.82450144995984,1.83777055141409,1.79685748859681,1.79685748859681,4026195.75893551,0.0,1.0
1995-05-11,17.0,17.0,16.5,16.5,1305800,1.87978937268589,1.87978937268589,1.82450144995984,1.82450144995984,11809088.9982435,0.0,1.0
1995-05-12,16.88,17.0,16.75,16.88,1031200,1.86652027123164,1.87978937268589,1.85214541132286,1.86652027123164,9325725.66624956,0.0,1.0
1995-05-15,17.0,17.12,16.88,16.88,295800,1.87978937268589,1.89305847414014,1.86652027123164,1.86652027123164,2675086.93956228,0.0,1.0
1995-05-16,16.88,17.0,16.88,16.88,1807600,1.86652027123164,1.87978937268589,1.86652027123164,1.86652027123164,16347150.6151209,0.0,1.0
1995-05-17,17.38,17.5,16.88,16.88,2257600,1.92180819395769,1.93507729541195,1.86652027123164,1.86652027123164,20416755.4927512,0.0,1.0
1995-05-18,17.12,17.38,17.12,17.38,1470200,1.89305847414014,1.92180819395769,1.89305847414014,1.92180819395769,13295851.3135378,0.0,1.0
1995-05-19,17.12,17.12,17.0,17.12,1324600,1.89305847414014,1.89305847414014,1.87978937268589,1.89305847414014,11979108.0464645,0.0,1.0
1995-05-22,17.12,17.25,17.12,17.12,936400,1.89305847414014,1.90743333404892,1.89305847414014,1.89305847414014,8468395.57202882,0.0,1.0
1995-05-23,17.12,17.25,17.12,17.12,1218600,1.89305847414014,1.90743333404892,1.89305847414014,1.89305847414014,11020490.0086227,0.0,1.0
1995-05-24,17.25,17.38,17.25,17.25,1905200,1.90743333404892,1.92180819395769,1.90743333404892,1.90743333404892,17229802.695247,0.0,1.0
1995-05-25,17.25,17.25,17.12,17.25,1585200,1.90743333404892,1.90743333404892,1.89305847414014,1.90743333404892,14335861.4489321,0.0,1.0
1995-05-26,17.12,17.25,17.12,17.25,1315400,1.89305847414014,1.90743333404892,1.89305847414014,1.90743333404892,11895907.235633,0.0,1.0
1995-05-30,17.0,17.12,17.0,17.12,1034200,1.87978937268589,1.89305847414014,1.87978937268589,1.89305847414014,9352856.36543378,0.0,1.0
1995-05-31,17.03,17.12,16.88,17.12,1887200,1.88310664804945,1.89305847414014,1.86652027123164,1.89305847414014,17067018.5001418,0.0,1.0
1995-06-01,17.0,17.12,16.88,17.0,1227200,1.87978937268589,1.89305847414014,1.86652027123164,1.87978937268589,11098264.6796174,0.0,1.0
1995-06-02,16.75,17.0,16.75,17.0,1435800,1.85214541132286,1.87978937268589,1.85214541132286,1.87978937268589,12984752.6295589,0.0,1.0
1995-06-05,16.75,16.88,16.75,16.75,404200,1.85214541132286,1.86652027123164,1.85214541132286,1.85214541132286,3655409.53675144,0.0,1.0
1995-06-06,17.0,17.0,16.88,16.88,531200,1.87978937268589,1.87978937268589,1.86652027123164,1.86652027123164,4803942.46888264,0.0,1.0
1995-06-07,16.75,17.0,16.75,16.88,1296800,1.85214541132286,1.87978937268589,1.85214541132286,1.86652027123164,11727696.9006909,0.0,1.0
1995-06-08,16.75,17.0,16.75,16.75,2683600,1.85214541132286,1.87978937268589,1.85214541132286,1.85214541132286,24269314.7769079,0.0,1.0
1995-06-09,16.75,16.88,16.62,16.62,977600,1.85214541132286,1.86652027123164,1.83777055141409,1.83777055141409,8840990.50749185,0.0,1.0
1995-06-12,16.88,17.0,16.75,16.88,885000,1.86652027123164,1.87978937268589,1.85214541132286,1.86652027123164,8003556.25933947,0.0,1.0
1995-06-13,17.0,17.12,16.88,17.0,1011400,1.87978937268589,1.89305847414014,1.86652027123164,1.87978937268589,9146663.05163385,0.0,1.0
1995-06-14,17.25,17.38,17.12,17.12,1964600,1.90743333404892,1.92180819395769,1.89305847414014,1.89305847414014,17766990.5390942,0.0,1.0
1995-06-15,17.56,17.62,17.38,17.38,827600,1.94171184613907,1.9483463968662,1.92180819395769,1.92180819395769,7484455.54828177,0.0,1.0
1995-06-16,17.5,17.62,17.5,17.5,685600,1.93507729541195,1.9483463968662,1.93507729541195,1.93507729541195,6200269.12022954,0.0,1.0
1995-06-19,17.62,17.69,17.5,17.5,1881200,1.9483463968662,1.95608670604785,1.93507729541195,1.93507729541195,17012757.1017734,0.0,1.0
1995-06-20,17.88,18.0,17.62,17.62,2364600,1.97709611668375,1.990365218138,1.9483463968662,1.9483463968662,21384417.0969877,0.0,1.0
1995-06-21,17.62,18.0,17.5,18.0,4975600,1.9483463968662,1.990365218138,1.93507729541195,1.990365218138,44997168.9536379,0.0,1.0
1995-06-22,17.62,17.62,17.5,17.62,1011000,1.9483463968662,1.9483463968662,1.93507729541195,1.9483463968662,9143045.62507595,0.0,1.0
1995-06-23,17.5,17.62,17.5,17.62,2386600,1.93507729541195,1.9483463968662,1.93507729541195,1.9483463968662,21583375.5576718,0.0,1.0
1995-06-26,17.5,17.62,17.5,17.62,1356200,1.93507729541195,1.9483463968662,1.93507729541195,1.9483463968662,12264884.7445381,0.0,1.0
1995-06-27,17.38,17.62,17.38,17.5,1690000,1.92180819395769,1.9483463968662,1.92180819395769,1.93507729541195,15283627.2071003,0.0,1.0
1995-06-28,17.38,17.5,17.38,17.38,1340400,1.92180819395769,1.93507729541195,1.92180819395769,1.92180819395769,12121996.3955013,0.0,1.0
1995-06-29,17.25,17.5,17.12,17.38,1464800,1.90743333404892,1.93507729541195,1.89305847414014,1.92180819395769,13247016.0550062,0.0,1.0
1995-06-30,17.38,17.38,17.25,17.25,789400,1.92180819395769,1.92180819395769,1.90743333404892,1.90743333404892,7138991.31200293,0.0,1.0
1995-07-03,17.25,17.5,17.25,17.38,206800,1.90743333404892,1.93507729541195,1.90743333404892,1.92180819395769,1870209.53043096,0.0,1.0
1995-07-05,17.12,17.38,17.12,17.25,936600,1.89305847414014,1.92180819395769,1.89305847414014,1.90743333404892,8470204.28530777,0.0,1.0
1995-07-06,17.38,17.38,17.25,17.25,1197800,1.92180819395769,1.92180819395769,1.90743333404892,1.90743333404892,10832383.8276123,0.0,1.0
1995-07-07,17.75,17.75,17.38,17.38,656000,1.96272125677497,1.96272125677497,1.92180819395769,1.92180819395769,5932579.55494544,0.0,1.0
1995-07-10,18.12,18.38,17.88,17.88,665000,2.00363431959226,2.0323840394098,1.97709611668375,1.97709611668375,6013971.65249801,0.0,1.0
1995-07-11,18.0,18.12,18.0,18.12,525200,1.990365218138,2.00363431959226,1.990365218138,2.00363431959226,4749681.07051424,0.0,1.0
1995-07-12,18.0,18.0,17.88,18.0,1001800,1.990365218138,1.990365218138,1.97709611668375,1.990365218138,9059844.81424441,0.0,1.0
1995-07-13,18.0,18.12,17.94,18.0,739000,1.990365218138,2.00363431959226,1.98373066741088,1.990365218138,6683195.56570834,0.0,1.0
1995-07-14,18.0,18.12,17.88,18.0,623800,1.990365218138,2.00363431959226,1.97709611668375,1.990365218138,5641376.717035,0.0,1.0
1995-07-17,17.88,18.0,17.88,18.0,139800,1.97709611668375,1.990365218138,1.97709611668375,1.990365218138,1264290.5819838,0.0,1.0
1995-07-18,18.0,18.0,17.75,18.0,1299800,1.990365218138,1.990365218138,1.96272125677497,1.990365218138,11754827.5998751,0.0,1.0
1995-07-19,17.62,18.0,17.5,17.88,1596400,1.9483463968662,1.990365218138,1.93507729541195,1.97709611668375,14437149.3925532,0.0,1.0
1995-07-20,17.75,17.88,17.5,17.5,248200,1.96272125677497,1.97709611668375,1.93507729541195,1.93507729541195,2244613.17917295,0.0,1.0
1995-07-21,17.88,18.12,17.75,17.75,357600,1.97709611668375,2.00363431959226,1.96272125677497,1.96272125677497,3233979.34275683,0.0,1.0
1995-07-24,18.0,18.25,18.0,18.12,1401400,1.990365218138,2.01800917950103,1.990365218138,2.00363431959226,12673653.9455801,0.0,1.0
1995-07-25,18.25,18.38,18.0,18.0,1030400,2.01800917950103,2.0323840394098,1.990365218138,1.990365218138,9318490.81313379,0.0,1.0
1995-07-26,17.88,18.38,17.88,18.25,1629800,1.97709611668375,2.0323840394098,1.97709611668375,2.01800917950103,14739204.5101373,0.0,1.0
1995-07-27,18.0,18.12,17.88,17.88,370600,1.990365218138,2.00363431959226,1.97709611668375,1.97709611668375,3351545.70588838,0.0,1.0
1995-07-28,17.5,18.0,17.5,18.0,682200,1.93507729541195,1.990365218138,1.93507729541195,1.990365218138,6169520.99448744,0.0,1.0
1995-07-31,17.88,17.88,17.5,17.5,336800,1.97709611668375,1.97709611668375,1.93507729541195,1.93507729541195,3045873.16174637,0.0,1.0
1995-08-01,17.5,17.88,17.5,17.75,438000,1.93507729541195,1.97709611668375,1.93507729541195,1.96272125677497,3961082.08089343,0.0,1.0
1995-08-02,17.62,17.88,17.62,17.62,216600,1.9483463968662,1.97709611668375,1.9483463968662,1.9483463968662,1958836.48109936,0.0,1.0
1995-08-03,17.75,17.75,17.38,17.5,300000,1.96272125677497,1.96272125677497,1.92180819395769,1.93507729541195,2713069.91842017,0.0,1.0
1995-08-04,17.62,17.88,17.62,17.62,215800,1.9483463968662,1.97709611668375,1.9483463968662,1.9483463968662,1951601.62798357,0.0,1.0
1995-08-07,17.62,17.75,17.5,17.5,302400,1.9483463968662,1.96272125677497,1.93507729541195,1.93507729541195,2734774.47776752,0.0,1.0
1995-08-08,17.62,17.62,17.62,17.62,817800,1.9483463968662,1.9483463968662,1.9483463968662,1.9483463968662,7395828.59761337,0.0,1.0
1995-08-09,17.62,17.75,17.5,17.62,293400,1.9483463968662,1.96272125677497,1.93507729541195,1.9483463968662,2653382.38021492,0.0,1.0
1995-08-10,17.75,17.75,17.5,17.5,347200,1.96272125677497,1.96272125677497,1.93507729541195,1.93507729541195,3139926.25225161,0.0,1.0
1995-08-11,17.62,17.75,17.62,17.75,1080000,1.9483463968662,1.96272125677497,1.9483463968662,1.96272125677497,9767051.70631259,0.0,1.0
1995-08-14,17.62,17.75,17.5,17.62,669000,1.9483463968662,1.96272125677497,1.93507729541195,1.9483463968662,6050145.91807696,0.0,1.0
1995-08-15,17.75,17.75,17.62,17.75,363400,1.96272125677497,1.96272125677497,1.9483463968662,1.96272125677497,3286432.0278463,0.0,1.0
1995-08-16,17.75,17.75,17.62,17.62,345400,1.96272125677497,1.96272125677497,1.9483463968662,1.9483463968662,3123647.83274109,0.0,1.0
1995-08-17,17.5,17.62,17.5,17.62,278600,1.93507729541195,1.9483463968662,1.93507729541195,1.9483463968662,2519537.59757285,0.0,1.0
1995-08-18,17.62,17.62,17.5,17.62,361800,1.9483463968662,1.9483463968662,1.93507729541195,1.9483463968662,3271962.32161472,0.0,1.0
1995-08-21,17.75,17.88,17.5,17.62,604400,1.96272125677497,1.97709611668375,1.93507729541195,1.9483463968662,5465931.52897717,0.0,1.0
1995-08-22,17.75,17.75,17.62,17.75,684800,1.96272125677497,1.96272125677497,1.9483463968662,1.96272125677497,6193034.26711377,0.0,1.0
1995-08-23,17.62,17.75,17.62,17.62,1422400,1.9483463968662,1.96272125677497,1.9483463968662,1.9483463968662,12863568.8398695,0.0,1.0
1995-08-24,17.38,17.75,17.38,17.75,2558800,1.92180819395769,1.96272125677497,1.92180819395769,1.96272125677497,23140677.6908451,0.0,1.0
1995-08-25,17.5,17.5,17.38,17.38,1079600,1.93507729541195,1.93507729541195,1.92180819395769,1.92180819395769,9763434.27975468,0.0,1.0
1995-08-28,17.0,17.5,16.88,17.5,2410000,1.87978937268589,1.93507729541195,1.86652027123164,1.93507729541195,21794995.0113087,0.0,1.0
1995-08-29,16.88,17.0,16.75,17.0,1311400,1.86652027123164,1.87978937268589,1.85214541132286,1.87978937268589,11859732.970054,0.0,1.0
1995-08-30,16.88,16.88,16.75,16.88,1639200,1.86652027123164,1.86652027123164,1.85214541132286,1.86652027123164,14824214.0342478,0.0,1.0
1995-08-31,16.88,16.88,16.75,16.88,560600,1.86652027123164,1.86652027123164,1.85214541132286,1.86652027123164,5069823.3208878,0.0,1.0
1995-09-01,16.75,16.88,16.62,16.75,1021600,1.85214541132286,1.86652027123164,1.83777055141409,1.85214541132286,9238907.42886015,0.0,1.0
1995-09-05,16.5,16.75,16.44,16.62,1112200,1.82450144995984,1.85214541132286,1.81786689923271,1.83777055141409,10058254.544223,0.0,1.0
1995-09-06,16.5,16.75,16.38,16.62,778800,1.82450144995984,1.85214541132286,1.81123234850558,1.83777055141409,7043129.50821873,0.0,1.0
1995-09-07,16.5,16.5,16.38,16.5,684200,1.82450144995984,1.82450144995984,1.81123234850558,1.82450144995984,6187608.1272769,0.0,1.0
1995-09-08,16.38,16.5,16.38,16.38,1010800,1.81123234850558,1.82450144995984,1.81123234850558,1.81123234850558,9141236.91179701,0.0,1.0
1995-09-11,16.0,16.5,16.0,16.38,1466400,1.76921352723378,1.82450144995984,1.76921352723378,1.81123234850558,13261485.7612378,0.0,1.0
1995-09-12,16.38,16.38,16.0,16.12,1836200,1.81123234850558,1.81123234850558,1.76921352723378,1.78248262868803,16605796.6140104,0.0,1.0
1995-09-13,16.25,16.25,16.12,16.25,1798600,1.79685748859681,1.79685748859681,1.78248262868803,1.79685748859681,16265758.5175683,0.0,1.0
1995-09-14,16.25,16.25,16.12,16.25,1023000,1.79685748859681,1.79685748859681,1.78248262868803,1.79685748859681,9251568.42181274,0.0,1.0
1995-09-15,16.25,16.38,16.25,16.25,250400,1.79685748859681,1.81123234850558,1.79685748859681,1.79685748859681,2264509.02524136,0.0,1.0
1995-09-18,16.38,16.5,16.25,16.38,539600,1.81123234850558,1.82450144995984,1.79685748859681,1.81123234850558,4879908.42659841,0.0,1.0
1995-09-19,16.5,16.5,16.38,16.38,915400,1.82450144995984,1.82450144995984,1.81123234850558,1.81123234850558,8278480.67773937,0.0,1.0
1995-09-20,16.5,16.62,16.38,16.5,1789800,1.82450144995984,1.83777055141409,1.81123234850558,1.82450144995984,16186175.1332947,0.0,1.0
1995-09-21,16.5,16.5,16.38,16.5,571000,1.82450144995984,1.82450144995984,1.81123234850558,1.82450144995984,5163876.41139303,0.0,1.0
1995-09-22,16.62,16.75,16.38,16.5,1430000,1.83777055141409,1.85214541132286,1.81123234850558,1.82450144995984,12932299.9444694,0.0,1.0
1995-09-25,16.62,16.62,16.5,16.62,818800,1.83777055141409,1.83777055141409,1.82450144995984,1.83777055141409,7404872.16400809,0.0,1.0
1995-09-26,16.62,16.75,16.5,16.62,1383400,1.83777055141409,1.85214541132286,1.82450144995984,1.83777055141409,12510869.7504748,0.0,1.0
1995-09-27,16.5,16.62,16.38,16.62,2201400,1.82450144995984,1.83777055141409,1.81123234850558,1.83777055141409,19908507.0613671,0.0,1.0
1995-09-28,16.12,16.5,16.12,16.38,1205800,1.78248262868803,1.82450144995984,1.78248262868803,1.81123234850558,10904732.3587701,0.0,1.0
1995-09-29,16.0,16.12,16.0,16.12,556800,1.76921352723378,1.78248262868803,1.76921352723378,1.78248262868803,5035457.76858782,0.0,1.0
1995-10-02,16.0,16.19,16.0,16.0,1518200,1.76921352723378,1.79022293786968,1.76921352723378,1.76921352723378,13729942.500485,0.0,1.0
1995-10-03,16.25,16.25,16.0,16.25,776000,1.79685748859681,1.79685748859681,1.76921352723378,1.79685748859681,7017807.52231348,0.0,1.0
1995-10-04,16.25,16.31,16.12,16.25,804400,1.79685748859681,1.80349203932393,1.78248262868803,1.79685748859681,7274644.80792392,0.0,1.0
1995-10-05,16.12,16.25,16.12,16.12,529000,1.78248262868803,1.79685748859681,1.78248262868803,1.78248262868803,4784046.62281423,0.0,1.0
1995-10-06,16.25,16.25,16.12,16.25,66800,1.79685748859681,1.79685748859681,1.78248262868803,1.79685748859681,604110.235168222,0.0,1.0
1995-10-09,16.12,16.25,16.12,16.12,217600,1.78248262868803,1.79685748859681,1.78248262868803,1.78248262868803,1967880.0474941,0.0,1.0
1995-10-10,16.12,16.12,16.0,16.0,900200,1.78248262868803,1.78248262868803,1.76921352723378,1.76921352723378,8141018.46853945,0.0,1.0
1995-10-11,16.12,16.25,16.0,16.12,451600,1.78248262868803,1.79685748859681,1.76921352723378,1.78248262868803,4084074.58386183,0.0,1.0
1995-10-12,16.12,16.25,16.12,16.12,1024200,1.78248262868803,1.79685748859681,1.78248262868803,1.78248262868803,9262420.70148645,0.0,1.0
1995-10-13,16.38,16.62,16.25,16.5,1538600,1.81123234850558,1.83777055141409,1.79685748859681,1.82450144995984,13914431.2549376,0.0,1.0
1995-10-16,17.0,17.0,16.38,16.5,1324200,1.87978937268589,1.87978937268589,1.81123234850558,1.82450144995984,11975490.6199066,0.0,1.0
1995-10-17,16.88,17.12,16.75,17.12,769000,1.86652027123164,1.89305847414014,1.85214541132286,1.89305847414014,6954502.55755034,0.0,1.0
1995-10-18,16.62,17.0,16.38,17.0,1155400,1.83777055141409,1.87978937268589,1.81123234850558,1.87978937268589,10448936.6124755,0.0,1.0
1995-10-19,16.62,16.62,16.5,16.5,274000,1.83777055141409,1.83777055141409,1.82450144995984,1.82450144995984,2477937.19215708,0.0,1.0
1995-10-20,16.25,16.62,16.12,16.5,2637600,1.79685748859681,1.83777055141409,1.78248262868803,1.82450144995984,23853310.72275,0.0,1.0
1995-10-23,15.5,15.88,15.38,15.88,2303200,1.71392560450772,1.75594442577953,1.70065650305347,1.75594442577953,20829142.1203511,0.0,1.0
1995-10-24,15.5,15.5,15.25,15.38,1422800,1.71392560450772,1.71392560450772,1.6862816431447,1.70065650305347,12867186.2664274,0.0,1.0
1995-10-25,15.0,15.38,15.0,15.38,1706800,1.65863768178167,1.70065650305347,1.65863768178167,1.70065650305347,15435559.1225318,0.0,1.0
1995-10-26,15.0,15.25,14.88,15.12,1159800,1.65863768178167,1.6862816431447,1.64536858032742,1.67190678323592,10488728.3046123,0.0,1.0
1995-10-27,15.5,15.5,14.88,15.0,560800,1.71392560450772,1.71392560450772,1.64536858032742,1.65863768178167,5071632.03416677,0.0,1.0
1995-10-30,15.62,15.75,15.38,15.38,582400,1.72719470596198,1.74156956587075,1.70065650305347,1.70065650305347,5266973.068293,0.0,1.0
1995-10-31,16.0,16.75,16.0,16.38,1109200,1.76921352723378,1.85214541132286,1.76921352723378,1.81123234850558,10031123.8450388,0.0,1.0
1995-11-01,15.38,15.88,15.38,15.88,791400,1.70065650305347,1.75594442577953,1.70065650305347,1.75594442577953,7157078.4447924,0.0,1.0
1995-11-02,15.75,15.75,15.25,15.38,1297800,1.74156956587075,1.74156956587075,1.6862816431447,1.70065650305347,11736740.4670856,0.0,1.0
1995-11-03,16.0,16.12,15.5,15.62,647600,1.76921352723378,1.78248262868803,1.71392560450772,1.72719470596198,5856613.59722966,0.0,1.0
1995-11-06,16.75,16.88,16.12,16.12,1749200,1.85214541132286,1.86652027123164,1.78248262868803,1.78248262868803,15819006.3376685,0.0,1.0
1995-11-07,16.38,17.0,16.25,17.0,594200,1.81123234850558,1.87978937268589,1.79685748859681,1.87978937268589,5373687.15175088,0.0,1.0
1995-11-08,16.75,16.75,16.38,16.38,109000,1.85214541132286,1.85214541132286,1.81123234850558,1.81123234850558,985748.737025994,0.0,1.0
1995-11-09,16.62,16.75,16.62,16.75,745600,1.83777055141409,1.85214541132286,1.83777055141409,1.85214541132286,6742883.10391357,0.0,1.0
1995-11-10,16.5,16.62,16.38,16.5,846600,1.82450144995984,1.83777055141409,1.81123234850558,1.82450144995984,7656283.30978168,0.0,1.0
1995-11-13,16.75,16.75,16.38,16.5,496200,1.85214541132286,1.85214541132286,1.81123234850558,1.82450144995984,4487417.64506696,0.0,1.0
1995-11-14,17.0,17.0,16.62,16.75,531800,1.87978937268589,1.87978937268589,1.83777055141409,1.85214541132286,4809368.60871948,0.0,1.0
1995-11-15,17.0,17.0,16.88,16.88,442200,1.87978937268589,1.87978937268589,1.86652027123164,1.86652027123164,3999065.05975132,0.0,1.0
1995-11-16,17.25,17.25,17.0,17.0,865400,1.90743333404892,1.90743333404892,1.87978937268589,1.87978937268589,7826302.35800269,0.0,1.0
1995-11-17,17.25,17.5,17.12,17.38,1762600,1.90743333404892,1.93507729541195,1.89305847414014,1.92180819395769,15940190.1273579,0.0,1.0
1995-11-20,17.25,17.38,17.25,17.25,820600,1.90743333404892,1.92180819395769,1.90743333404892,1.90743333404892,7421150.58351861,0.0,1.0
1995-11-21,18.0,18.12,17.88,18.0,4930600,1.990365218138,2.00363431959226,1.97709611668375,1.990365218138,44590208.4658749,0.0,1.0
1995-11-22,18.62,18.88,18.12,18.12,3321000,2.05892224231831,2.08767196213586,2.00363431959226,2.00363431959226,30033683.9969112,0.0,1.0
1995-11-24,18.38,18.5,18.12,18.5,360400,2.0323840394098,2.04565314086406,2.00363431959226,2.04565314086406,3259301.3286621,0.0,1.0
1995-11-27,18.12,18.38,18.0,18.25,260800,2.00363431959226,2.0323840394098,1.990365218138,2.01800917950103,2358562.11574659,0.0,1.0
1995-11-28,18.5,18.5,18.12,18.12,322400,2.04565314086406,2.04565314086406,2.00363431959226,2.00363431959226,2915645.8056622,0.0,1.0
1995-11-29,18.5,18.5,18.25,18.38,551400,2.04565314086406,2.04565314086406,2.01800917950103,2.0323840394098,4986622.51005625,0.0,1.0
1995-11-30,18.25,18.5,18.25,18.5,321800,2.01800917950103,2.04565314086406,2.01800917950103,2.04565314086406,2910219.66582536,0.0,1.0
1995-12-01,18.25,18.38,18.0,18.12,710600,2.01800917950103,2.0323840394098,1.990365218138,2.00363431959226,6426358.28009789,0.0,1.0
1995-12-04,18.25,18.25,18.0,18.12,318000,2.01800917950103,2.01800917950103,1.990365218138,2.00363431959226,2875854.11352537,0.0,1.0
1995-12-05,18.12,18.25,18.12,18.12,1005800,2.00363431959226,2.01800917950103,2.00363431959226,2.00363431959226,9096019.07982331,0.0,1.0
1995-12-06,18.25,18.38,18.25,18.25,198800,2.01800917950103,2.0323840394098,2.01800917950103,2.01800917950103,1797860.99927309,0.0,1.0
1995-12-07,18.38,18.5,18.12,18.12,782800,2.0323840394098,2.04565314086406,2.00363431959226,2.00363431959226,7079303.77379769,0.0,1.0
1995-12-08,18.38,18.38,18.25,18.25,588200,2.0323840394098,2.0323840394098,2.01800917950103,2.01800917950103,5319425.75338248,0.0,1.0
1995-12-11,18.12,18.38,18.12,18.25,325400,2.00363431959226,2.0323840394098,2.00363431959226,2.01800917950103,2942776.5048464,0.0,1.0
1995-12-12,18.0,18.25,18.0,18.0,223000,1.990365218138,2.01800917950103,1.990365218138,1.990365218138,2016715.30602566,0.0,1.0
1995-12-13,17.88,18.0,17.88,18.0,208200,1.97709611668375,1.990365218138,1.97709611668375,1.990365218138,1882870.52338359,0.0,1.0
1995-12-14,17.88,18.0,17.62,17.88,668600,1.97709611668375,1.990365218138,1.9483463968662,1.97709611668375,6046528.49151907,0.0,1.0
1995-12-15,18.0,18.0,17.62,17.75,425200,1.990365218138,1.990365218138,1.9483463968662,1.96272125677497,3845324.43104085,0.0,1.0
1995-12-18,17.38,17.75,17.25,17.75,433800,1.92180819395769,1.96272125677497,1.90743333404892,1.96272125677497,3923099.10203556,0.0,1.0
1995-12-19,17.38,17.38,17.12,17.38,361000,1.92180819395769,1.92180819395769,1.89305847414014,1.92180819395769,3264727.46849893,0.0,1.0
1995-12-20,17.38,17.62,17.25,17.38,382200,1.92180819395769,1.9483463968662,1.90743333404892,1.92180819395769,3456451.07606729,0.0,1.0
1995-12-21,17.62,17.62,17.5,17.5,806000,1.9483463968662,1.9483463968662,1.93507729541195,1.93507729541195,7289114.51415551,0.0,1.0
1995-12-22,17.62,17.75,17.5,17.5,137800,1.9483463968662,1.96272125677497,1.93507729541195,1.93507729541195,1246203.44919433,0.0,1.0
1995-12-26,18.0,18.0,17.62,17.62,144800,1.990365218138,1.990365218138,1.9483463968662,1.9483463968662,1309508.41395747,0.0,1.0
1995-12-27,18.0,18.12,17.88,18.0,168400,1.990365218138,2.00363431959226,1.97709611668375,1.990365218138,1522936.58087319,0.0,1.0
1995-12-28,18.25,18.25,16.88,18.0,457600,2.01800917950103,2.01800917950103,1.86652027123164,1.990365218138,4138335.98223022,0.0,1.0
1995-12-29,18.12,18.25,18.12,18.25,139400,2.00363431959226,2.01800917950103,2.00363431959226,2.01800917950103,1260673.1554259,0.0,1.0
1996-01-02,18.38,18.38,18.0,18.12,618000,2.0323840394098,2.0323840394098,1.990365218138,2.00363431959226,5588924.03194555,0.0,1.0
1996-01-03,18.5,18.5,18.25,18.25,1580600,2.04565314086406,2.04565314086406,2.01800917950103,2.01800917950103,14294261.0435164,0.0,1.0
1996-01-04,18.38,18.62,18.38,18.38,246200,2.0323840394098,2.05892224231831,2.0323840394098,2.0323840394098,2226526.04638349,0.0,1.0
1996-01-05,18.75,18.88,18.38,18.5,1373200,2.07329710222709,2.08767196213586,2.0323840394098,2.04565314086406,12418625.3732485,0.0,1.0
1996-01-08,18.75,19.0,18.75,18.88,270400,2.07329710222709,2.10094106359011,2.07329710222709,2.08767196213586,2445380.35313604,0.0,1.0
1996-01-09,18.75,18.88,18.62,18.75,158600,2.07329710222709,2.08767196213586,2.05892224231831,2.07329710222709,1434309.63020479,0.0,1.0
1996-01-10,18.25,18.62,18.25,18.62,785000,2.01800917950103,2.05892224231831,2.01800917950103,2.05892224231831,7099199.61986609,0.0,1.0
1996-01-11,18.12,18.38,18.12,18.25,228800,2.00363431959226,2.0323840394098,2.00363431959226,2.01800917950103,2069167.99111511,0.0,1.0
1996-01-12,18.12,18.38,18.0,18.12,490000,2.00363431959226,2.0323840394098,1.990365218138,2.00363431959226,4431347.53341959,0.0,1.0
1996-01-15,18.12,18.12,18.0,18.12,567600,2.00363431959226,2.00363431959226,1.990365218138,2.00363431959226,5133128.28565094,0.0,1.0
1996-01-16,18.38,18.38,18.25,18.38,1325600,2.0323840394098,2.0323840394098,2.01800917950103,2.0323840394098,11988151.6128593,0.0,1.0
1996-01-17,18.5,18.75,18.38,18.38,917600,2.04565314086406,2.07329710222709,2.0323840394098,2.0323840394098,8298376.5238078,0.0,1.0
1996-01-18,18.38,18.75,18.38,18.62,715200,2.0323840394098,2.07329710222709,2.0323840394098,2.05892224231831,6467958.68551368,0.0,1.0
1996-01-19,18.5,18.62,18.38,18.38,423200,2.04565314086406,2.05892224231831,2.0323840394098,2.0323840394098,3827237.29825137,0.0,1.0
1996-01-22,18.5,18.5,18.38,18.5,1113200,2.04565314086406,2.04565314086406,2.0323840394098,2.04565314086406,10067298.1106177,0.0,1.0
1996-01-23,18.5,18.5,18.38,18.5,339600,2.04565314086406,2.04565314086406,2.0323840394098,2.04565314086406,3071195.14765162,0.0,1.0
1996-01-24,18.25,18.5,18.25,18.38,575800,2.01800917950103,2.04565314086406,2.01800917950103,2.0323840394098,5207285.53008777,0.0,1.0
1996-01-25,18.38,18.38,18.25,18.38,933000,2.0323840394098,2.0323840394098,2.01800917950103,2.0323840394098,8437647.44628673,0.0,1.0
1996-01-26,18.75,18.75,18.25,18.38,493600,2.07329710222709,2.07329710222709,2.01800917950103,2.0323840394098,4463904.37244063,0.0,1.0
1996-01-29,18.88,19.0,18.62,18.75,940600,2.08767196213586,2.10094106359011,2.05892224231831,2.07329710222709,8506378.55088668,0.0,1.0
1996-01-30,19.5,19.5,19.0,19.0,2117000,2.15622898631617,2.15622898631617,2.10094106359011,2.10094106359011,19145230.0576516,0.0,1.0
1996-01-31,19.5,19.62,19.25,19.62,540800,2.15622898631617,2.16949808777042,2.12858502495314,2.16949808777042,4890760.70627208,0.0,1.0
1996-02-01,19.38,19.62,19.25,19.38,828000,2.14295988486192,2.16949808777042,2.12858502495314,2.14295988486192,7488072.97483963,0.0,1.0
1996-02-02,19.25,19.5,19.12,19.5,1070000,2.12858502495314,2.15622898631617,2.11421016504437,2.15622898631617,9676616.04236525,0.0,1.0
1996-02-05,19.25,19.25,19.06,19.25,834600,2.12858502495314,2.12858502495314,2.10757561431724,2.12858502495314,7547760.5130449,0.0,1.0
1996-02-06,19.75,19.88,19.25,19.25,2834400,2.1838729476792,2.19824780758797,2.12858502495314,2.12858502495314,25633084.5892337,0.0,1.0
1996-02-07,19.62,19.88,19.62,19.88,2306200,2.16949808777042,2.19824780758797,2.16949808777042,2.19824780758797,20856272.8195353,0.0,1.0
1996-02-08,19.75,19.75,19.5,19.75,402000,2.1838729476792,2.1838729476792,2.15622898631617,2.1838729476792,3635513.69068301,0.0,1.0
1996-02-09,19.62,19.75,19.5,19.62,715200,2.16949808777042,2.1838729476792,2.15622898631617,2.16949808777042,6467958.68551368,0.0,1.0
1996-02-12,19.75,19.75,19.5,19.5,1003000,2.1838729476792,2.1838729476792,2.15622898631617,2.15622898631617,9070697.09391806,0.0,1.0
1996-02-13,19.75,19.75,19.5,19.75,469200,2.1838729476792,2.1838729476792,2.15622898631617,2.1838729476792,4243241.35240913,0.0,1.0
1996-02-14,19.62,19.75,19.5,19.62,577400,2.16949808777042,2.1838729476792,2.15622898631617,2.16949808777042,5221755.23631935,0.0,1.0
1996-02-15,19.62,20.0,19.62,19.62,1216800,2.16949808777042,2.21151690904223,2.16949808777042,2.16949808777042,11004211.5891122,0.0,1.0
1996-02-16,19.38,19.62,19.25,19.62,1180000,2.14295988486192,2.16949808777042,2.12858502495314,2.16949808777042,10671408.345786,0.0,1.0
1996-02-20,19.12,19.38,19.0,19.12,2964400,2.11421016504437,2.14295988486192,2.10094106359011,2.11421016504437,26808748.2205491,0.0,1.0
1996-02-21,19.5,19.5,19.12,19.12,1586600,2.15622898631617,2.15622898631617,2.11421016504437,2.11421016504437,14348522.4418848,0.0,1.0
1996-02-22,19.62,19.75,19.5,19.5,549000,2.16949808777042,2.1838729476792,2.15622898631617,2.15622898631617,4964917.9507089,0.0,1.0
1996-02-23,19.62,19.62,19.5,19.62,1241800,2.16949808777042,2.16949808777042,2.15622898631617,2.16949808777042,11230300.7489805,0.0,1.0
1996-02-26,19.62,19.62,19.5,19.5,835200,2.16949808777042,2.16949808777042,2.15622898631617,2.15622898631617,7553186.65288174,0.0,1.0
1996-02-27,19.75,19.88,19.38,19.62,1505800,2.1838729476792,2.19824780758797,2.14295988486192,2.16949808777042,13617802.2771903,0.0,1.0
1996-02-28,19.5,19.88,19.5,19.75,478800,2.15622898631617,2.19824780758797,2.15622898631617,2.1838729476792,4330059.58979858,0.0,1.0
1996-02-29,19.75,19.75,19.5,19.5,799400,2.1838729476792,2.1838729476792,2.15622898631617,2.15622898631617,7229426.97595025,0.0,1.0
1996-03-01,19.88,19.88,19.75,19.88,638600,2.19824780758797,2.19824780758797,2.1838729476792,2.19824780758797,5775221.49967706,0.0,1.0
1996-03-04,20.12,20.12,19.75,19.88,297800,2.22478601049648,2.22478601049648,2.1838729476792,2.19824780758797,2693174.07235175,0.0,1.0
1996-03-05,20.38,20.38,20.0,20.0,2992600,2.25353573031403,2.25353573031403,2.21151690904223,2.21151690904223,27063776.7928806,0.0,1.0
1996-03-06,20.38,20.5,20.25,20.38,1693800,2.25353573031403,2.26680483176828,2.23916087040525,2.25353573031403,15317992.7594002,0.0,1.0
1996-03-07,20.0,20.38,20.0,20.25,720800,2.21151690904223,2.25353573031403,2.21151690904223,2.23916087040525,6518602.65732416,0.0,1.0
1996-03-08,19.5,20.0,19.5,19.62,924000,2.15622898631617,2.21151690904223,2.15622898631617,2.16949808777042,8356255.3487341,0.0,1.0
1996-03-11,20.25,20.25,19.62,19.62,2270600,2.23916087040525,2.23916087040525,2.16949808777042,2.16949808777042,20534321.8558828,0.0,1.0
1996-03-12,20.38,20.5,20.0,20.12,1965600,2.25353573031403,2.26680483176828,2.21151690904223,2.22478601049648,17776034.1054889,0.0,1.0
1996-03-13,20.25,20.62,20.25,20.5,2146600,2.23916087040525,2.28007393322253,2.23916087040525,2.26680483176828,19412919.6229358,0.0,1.0
1996-03-14,20.38,20.5,20.25,20.25,1684600,2.25353573031403,2.26680483176828,2.23916087040525,2.23916087040525,15234791.9485687,0.0,1.0
1996-03-15,20.62,20.62,20.25,20.25,505000,2.28007393322253,2.28007393322253,2.23916087040525,2.23916087040525,4567001.02934062,0.0,1.0
1996-03-18,20.62,20.75,20.5,20.62,437400,2.28007393322253,2.29444879313131,2.26680483176828,2.28007393322253,3955655.9410566,0.0,1.0
1996-03-19,20.62,20.75,20.5,20.62,672000,2.28007393322253,2.29444879313131,2.26680483176828,2.28007393322253,6077276.61726118,0.0,1.0
1996-03-20,20.5,20.62,20.38,20.5,553200,2.26680483176828,2.28007393322253,2.25353573031403,2.26680483176828,5002900.92956678,0.0,1.0
1996-03-21,20.25,20.5,20.25,20.5,308000,2.23916087040525,2.26680483176828,2.23916087040525,2.26680483176828,2785418.44957804,0.0,1.0
1996-03-22,20.25,20.25,20.0,20.25,356800,2.23916087040525,2.23916087040525,2.21151690904223,2.23916087040525,3226744.48964105,0.0,1.0
1996-03-25,19.88,20.38,19.88,20.38,518600,2.19824780758797,2.25353573031403,2.19824780758797,2.25353573031403,4689993.53230899,0.0,1.0
1996-03-26,20.25,20.25,19.75,19.88,717600,2.23916087040525,2.23916087040525,2.1838729476792,2.19824780758797,6489663.24486104,0.0,1.0
1996-03-27,20.12,20.38,20.12,20.25,230400,2.22478601049648,2.25353573031403,2.22478601049648,2.23916087040525,2083637.69734668,0.0,1.0
1996-03-28,20.25,20.25,20.0,20.12,853600,2.23916087040525,2.23916087040525,2.21151690904223,2.22478601049648,7719588.27454485,0.0,1.0
1996-03-29,20.0,20.25,19.88,20.25,1034200,2.21151690904223,2.23916087040525,2.19824780758797,2.23916087040525,9352856.36543375,0.0,1.0
1996-04-01,20.12,20.12,19.88,20.0,1050000,2.22478601049648,2.22478601049648,2.19824780758797,2.21151690904223,9495744.71447056,0.0,1.0
1996-04-02,20.0,20.25,20.0,20.0,805600,2.21151690904223,2.23916087040525,2.21151690904223,2.21151690904223,7285497.08759759,0.0,1.0
1996-04-03,20.0,20.0,19.88,20.0,567800,2.21151690904223,2.21151690904223,2.19824780758797,2.21151690904223,5134936.99892988,0.0,1.0
1996-04-04,19.75,19.88,19.75,19.88,729600,2.1838729476792,2.19824780758797,2.1838729476792,2.19824780758797,6598186.04159783,0.0,1.0
1996-04-08,19.38,19.5,19.12,19.5,754800,2.14295988486192,2.15622898631617,2.11421016504437,2.15622898631617,6826083.91474512,0.0,1.0
1996-04-09,19.25,19.5,19.25,19.38,663000,2.12858502495314,2.15622898631617,2.12858502495314,2.14295988486192,5995884.51970856,0.0,1.0
1996-04-10,19.62,19.88,19.25,19.25,1496600,2.16949808777042,2.19824780758797,2.12858502495314,2.12858502495314,13534601.4663587,0.0,1.0
1996-04-11,19.62,19.81,19.5,19.5,1741000,2.16949808777042,2.19050749840632,2.15622898631617,2.15622898631617,15744849.0932317,0.0,1.0
1996-04-12,20.0,20.25,19.5,19.62,2283400,2.21151690904223,2.23916087040525,2.15622898631617,2.16949808777042,20650079.5057353,0.0,1.0
1996-04-15,20.62,20.75,20.25,20.25,1569200,2.28007393322253,2.29444879313131,2.23916087040525,2.23916087040525,14191164.3866164,0.0,1.0
1996-04-16,20.38,20.75,20.38,20.75,845200,2.25353573031403,2.29444879313131,2.25353573031403,2.29444879313131,7643622.31682906,0.0,1.0
1996-04-17,20.0,20.5,19.88,20.38,792400,2.21151690904223,2.26680483176828,2.19824780758797,2.25353573031403,7166122.01118711,0.0,1.0
1996-04-18,20.0,20.25,20.0,20.0,1133600,2.21151690904223,2.23916087040525,2.21151690904223,2.21151690904223,10251786.8650703,0.0,1.0
1996-04-19,19.88,20.12,19.88,20.12,1151600,2.19824780758797,2.22478601049648,2.19824780758797,2.22478601049648,10414571.0601755,0.0,1.0
1996-04-22,19.75,19.88,19.62,19.88,952400,2.1838729476792,2.19824780758797,2.16949808777042,2.19824780758797,8613092.63434453,0.0,1.0
1996-04-23,19.5,19.75,19.38,19.75,759800,2.15622898631617,2.1838729476792,2.14295988486192,2.1838729476792,6871301.7467188,0.0,1.0
1996-04-24,19.88,19.88,19.5,19.62,1382200,2.19824780758797,2.19824780758797,2.15622898631617,2.16949808777042,12500017.4708012,0.0,1.0
1996-04-25,20.62,20.62,19.88,19.88,1510200,2.28007393322253,2.28007393322253,2.19824780758797,2.19824780758797,13657593.9693271,0.0,1.0
1996-04-26,20.62,20.75,20.38,20.38,1504400,2.28007393322253,2.29444879313131,2.25353573031403,2.25353573031403,13605141.2842377,0.0,1.0
1996-04-29,20.75,20.88,20.62,20.62,1725000,2.29444879313131,2.30882365304008,2.28007393322253,2.28007393322253,15600152.0309159,0.0,1.0
1996-04-30,20.38,20.75,20.38,20.75,793600,2.25353573031403,2.29444879313131,2.25353573031403,2.29444879313131,7176974.2908608,0.0,1.0
1996-05-01,20.38,20.75,20.25,20.38,690000,2.25353573031403,2.29444879313131,2.23916087040525,2.25353573031403,6240060.81236637,0.0,1.0
1996-05-02,20.12,20.38,19.88,20.25,1470200,2.22478601049648,2.25353573031403,2.19824780758797,2.23916087040525,13295851.3135377,0.0,1.0
1996-05-03,20.38,20.5,20.0,20.12,1679600,2.25353573031403,2.26680483176828,2.21151690904223,2.22478601049648,15189574.116595,0.0,1.0
1996-05-06,20.25,20.5,20.12,20.38,740400,2.23916087040525,2.26680483176828,2.22478601049648,2.25353573031403,6695856.55866097,0.0,1.0
1996-05-07,20.25,20.5,20.25,20.25,1373600,2.23916087040525,2.26680483176828,2.23916087040525,2.23916087040525,12422242.7998065,0.0,1.0
1996-05-08,20.0,20.25,20.0,20.25,805200,2.21151690904223,2.23916087040525,2.21151690904223,2.23916087040525,7281879.6610397,0.0,1.0
1996-05-09,20.12,20.12,20.0,20.0,747600,2.22478601049648,2.22478601049648,2.21151690904223,2.21151690904223,6760970.23670304,0.0,1.0
1996-05-10,20.5,20.5,20.12,20.25,1160600,2.26680483176828,2.26680483176828,2.22478601049648,2.23916087040525,10495963.1577281,0.0,1.0
1996-05-13,20.5,20.62,20.38,20.5,471200,2.26680483176828,2.28007393322253,2.25353573031403,2.26680483176828,4261328.4851986,0.0,1.0
1996-05-14,20.62,20.75,20.5,20.62,1123600,2.28007393322253,2.29444879313131,2.26680483176828,2.28007393322253,10161351.201123,0.0,1.0
1996-05-15,20.5,20.75,20.5,20.62,554800,2.26680483176828,2.29444879313131,2.26680483176828,2.28007393322253,5017370.63579836,0.0,1.0
1996-05-16,20.75,20.75,20.38,20.5,1858200,2.29444879313131,2.29444879313131,2.25353573031403,2.26680483176828,16804755.0746945,0.0,1.0
1996-05-17,20.5,20.75,20.38,20.75,725200,2.26680483176828,2.29444879313131,2.25353573031403,2.29444879313131,6558394.34946101,0.0,1.0
1996-05-20,20.38,20.5,20.25,20.5,956200,2.25353573031403,2.26680483176828,2.23916087040525,2.26680483176828,8647458.18664452,0.0,1.0
1996-05-21,20.38,20.5,20.25,20.5,772600,2.25353573031403,2.26680483176828,2.23916087040525,2.26680483176828,6987059.39657138,0.0,1.0
1996-05-22,20.0,20.25,20.0,20.25,1100000,2.21151690904223,2.23916087040525,2.21151690904223,2.23916087040525,9947923.03420724,0.0,1.0
1996-05-23,20.0,20.12,19.88,20.0,398000,2.21151690904223,2.22478601049648,2.19824780758797,2.21151690904223,3599339.42510408,0.0,1.0
1996-05-24,20.0,20.0,19.75,20.0,1533400,2.21151690904223,2.21151690904223,2.1838729476792,2.21151690904223,13867404.7096849,0.0,1.0
1996-05-28,19.88,20.0,19.75,20.0,440600,2.19824780758797,2.21151690904223,2.1838729476792,2.21151690904223,3984595.35351975,0.0,1.0
1996-05-29,19.75,20.0,19.75,19.88,292400,2.1838729476792,2.21151690904223,2.1838729476792,2.19824780758797,2644338.81382018,0.0,1.0
1996-05-30,20.12,20.25,19.75,19.88,948200,2.22478601049648,2.23916087040525,2.1838729476792,2.19824780758797,8575109.65548665,0.0,1.0
1996-05-31,20.5,20.62,20.38,20.5,1968200,2.26680483176828,2.28007393322253,2.25353573031403,2.26680483176828,17799547.3781152,0.0,1.0
1996-06-03,20.5,20.5,20.38,20.5,441200,2.26680483176828,2.26680483176828,2.25353573031403,2.26680483176828,3990021.49335659,0.0,1.0
1996-06-04,20.25,20.5,20.25,20.38,879200,2.23916087040525,2.26680483176828,2.23916087040525,2.25353573031403,7951103.57425003,0.0,1.0
1996-06-05,20.62,20.62,20.25,20.25,1050400,2.28007393322253,2.28007393322253,2.23916087040525,2.23916087040525,9499362.14102848,0.0,1.0
1996-06-06,21.12,21.12,20.62,20.62,3014800,2.33536185594859,2.33536185594859,2.28007393322253,2.28007393322253,27264543.9668437,0.0,1.0
1996-06-07,20.5,20.75,20.38,20.75,1541000,2.26680483176828,2.29444879313131,2.25353573031403,2.29444879313131,13936135.8142849,0.0,1.0
1996-06-10,20.62,20.62,20.38,20.5,860800,2.28007393322253,2.28007393322253,2.25353573031403,2.26680483176828,7784701.95258693,0.0,1.0
1996-06-11,20.5,20.75,20.5,20.62,1260200,2.26680483176828,2.29444879313131,2.26680483176828,2.28007393322253,11396702.3706436,0.0,1.0
1996-06-12,20.88,21.0,20.62,20.62,1882400,2.30882365304008,2.32209275449434,2.28007393322253,2.28007393322253,17023609.3814471,0.0,1.0
1996-06-13,21.38,21.38,20.75,20.88,5030800,2.36411157576614,2.36411157576614,2.29444879313131,2.30882365304008,45496373.8186272,0.0,1.0
1996-06-14,21.25,21.5,21.12,21.38,3159400,2.34973671585736,2.37738067722039,2.33536185594859,2.36411157576614,28572243.6675223,0.0,1.0
1996-06-17,21.25,21.25,21.0,21.12,1035800,2.34973671585736,2.34973671585736,2.32209275449434,2.33536185594859,9367326.07166537,0.0,1.0
1996-06-18,22.12,22.12,21.25,21.25,8213400,2.4459377014007,2.4459377014007,2.34973671585736,2.34973671585736,74278428.2265072,0.0,1.0
1996-06-19,21.88,22.25,21.75,22.12,4147000,2.41939949849219,2.46031256130948,2.40502463858342,2.4459377014007,37503669.8389614,0.0,1.0
1996-06-20,21.75,22.0,21.5,21.88,3553600,2.40502463858342,2.43266859994645,2.37738067722039,2.41939949849219,32137217.5403263,0.0,1.0
1996-06-21,22.0,22.12,21.62,21.75,4286800,2.43266859994645,2.4459377014007,2.39064977867465,2.40502463858342,38767960.4209451,0.0,1.0
1996-06-24,22.0,22.12,22.0,22.0,615400,2.43266859994645,2.4459377014007,2.43266859994645,2.43266859994645,5565410.75931922,0.0,1.0
1996-06-25,22.12,22.12,22.0,22.12,804600,2.4459377014007,2.4459377014007,2.43266859994645,2.4459377014007,7276453.52120288,0.0,1.0
1996-06-26,21.88,22.12,21.88,22.12,4145800,2.41939949849219,2.4459377014007,2.41939949849219,2.4459377014007,37492817.5592878,0.0,1.0
1996-06-27,21.75,22.0,21.75,22.0,3688000,2.40502463858342,2.43266859994645,2.40502463858342,2.43266859994645,33352672.8637785,0.0,1.0
1996-06-28,22.0,22.0,21.75,21.88,2673200,2.43266859994645,2.43266859994645,2.40502463858342,2.41939949849219,24175261.6864026,0.0,1.0
1996-07-01,21.88,22.0,21.88,21.88,796600,2.41939949849219,2.43266859994645,2.41939949849219,2.41939949849219,7204104.99004502,0.0,1.0
1996-07-02,21.88,22.0,21.75,22.0,2039600,2.41939949849219,2.43266859994645,2.40502463858342,2.43266859994645,18445258.0186992,0.0,1.0
1996-07-03,21.88,22.0,21.75,21.88,1496200,2.41939949849219,2.43266859994645,2.40502463858342,2.41939949849219,13530984.0398008,0.0,1.0
1996-07-05,21.88,21.88,21.75,21.75,346600,2.41939949849219,2.41939949849219,2.40502463858342,2.40502463858342,3134500.11241477,0.0,1.0
1996-07-08,21.62,21.88,21.62,21.75,1651600,2.39064977867465,2.41939949849219,2.39064977867465,2.40502463858342,14936354.2575424,0.0,1.0
1996-07-09,22.0,22.0,21.62,21.75,1550600,2.43266859994645,2.43266859994645,2.39064977867465,2.40502463858342,14022954.0516743,0.0,1.0
1996-07-10,21.88,22.0,21.75,22.0,748600,2.41939949849219,2.43266859994645,2.40502463858342,2.43266859994645,6770013.80309779,0.0,1.0
1996-07-11,21.38,21.88,21.38,21.88,1589600,2.36411157576614,2.41939949849219,2.36411157576614,2.41939949849219,14375653.141069,0.0,1.0
1996-07-12,21.5,21.5,21.25,21.38,1315600,2.37738067722039,2.37738067722039,2.34973671585736,2.36411157576614,11897715.9489119,0.0,1.0
1996-07-15,21.0,21.38,20.88,21.38,769000,2.32209275449434,2.36411157576614,2.30882365304008,2.36411157576614,6954502.55755034,0.0,1.0
1996-07-16,20.38,21.12,19.62,20.88,2897000,2.25353573031403,2.33536185594859,2.16949808777042,2.30882365304008,26199211.845544,0.0,1.0
1996-07-17,20.75,20.75,20.5,20.62,1861800,2.29444879313131,2.29444879313131,2.26680483176828,2.28007393322253,16837311.9137155,0.0,1.0
1996-07-18,21.38,21.38,20.75,20.88,687800,2.36411157576614,2.36411157576614,2.29444879313131,2.30882365304008,6220164.96629796,0.0,1.0
1996-07-19,21.12,21.25,20.88,21.25,576600,2.33536185594859,2.34973671585736,2.30882365304008,2.34973671585736,5214520.38320355,0.0,1.0
1996-07-22,20.88,21.12,20.75,21.12,725800,2.30882365304008,2.33536185594859,2.29444879313131,2.33536185594859,6563820.48929785,0.0,1.0
1996-07-23,20.88,21.38,20.62,20.88,1084400,2.30882365304008,2.36411157576614,2.28007393322253,2.30882365304008,9806843.39844943,0.0,1.0
1996-07-24,20.75,21.12,20.25,20.38,2104600,2.29444879313131,2.33536185594859,2.23916087040525,2.25353573031403,19033089.8343569,0.0,1.0
1996-07-25,21.25,21.38,20.75,20.75,2492400,2.34973671585736,2.36411157576614,2.29444879313131,2.29444879313131,22540184.8822348,0.0,1.0
1996-07-26,21.75,21.88,21.0,21.25,1494000,2.40502463858342,2.41939949849219,2.32209275449434,2.34973671585736,13511088.1937324,0.0,1.0
1996-07-29,21.88,21.88,21.62,21.62,1180400,2.41939949849219,2.41939949849219,2.39064977867465,2.39064977867465,10675025.7723439,0.0,1.0
1996-07-30,21.88,21.88,21.62,21.88,637200,2.41939949849219,2.41939949849219,2.39064977867465,2.41939949849219,5762560.50672443,0.0,1.0
1996-07-31,21.75,21.88,21.62,21.75,1224400,2.40502463858342,2.41939949849219,2.39064977867465,2.40502463858342,11072942.6937122,0.0,1.0
1996-08-01,22.0,22.0,21.62,21.62,1574400,2.43266859994645,2.43266859994645,2.39064977867465,2.39064977867465,14238190.931869,0.0,1.0
1996-08-02,22.12,22.12,21.88,22.12,1434200,2.4459377014007,2.4459377014007,2.41939949849219,2.4459377014007,12970282.9233273,0.0,1.0
1996-08-05,22.25,22.25,22.12,22.12,642000,2.46031256130948,2.46031256130948,2.4459377014007,2.4459377014007,5805969.62541914,0.0,1.0
1996-08-06,22.12,22.25,22.0,22.25,632400,2.4459377014007,2.46031256130948,2.43266859994645,2.46031256130948,5719151.38802971,0.0,1.0
1996-08-07,22.0,22.12,21.88,22.12,673400,2.43266859994645,2.4459377014007,2.41939949849219,2.4459377014007,6089937.61021379,0.0,1.0
1996-08-08,21.75,22.0,21.62,22.0,1342200,2.40502463858342,2.43266859994645,2.39064977867465,2.43266859994645,12138274.8150118,0.0,1.0
1996-08-09,21.62,21.88,21.5,21.75,1371000,2.39064977867465,2.41939949849219,2.37738067722039,2.40502463858342,12398729.5271801,0.0,1.0
1996-08-12,22.0,22.12,21.62,21.75,3298000,2.43266859994645,2.4459377014007,2.39064977867465,2.40502463858342,29825681.9698323,0.0,1.0
1996-08-13,22.5,22.62,22.0,22.0,2056600,2.4879565226725,2.50122562412676,2.43266859994645,2.43266859994645,18598998.6474097,0.0,1.0
1996-08-14,22.62,22.88,22.5,22.5,1552800,2.50122562412676,2.52997534394431,2.4879565226725,2.4879565226725,14042849.8977427,0.0,1.0
1996-08-15,22.62,22.75,22.5,22.75,1403800,2.50122562412676,2.51560048403553,2.4879565226725,2.51560048403553,12695358.5049274,0.0,1.0
1996-08-16,22.88,23.0,22.62,22.62,1721000,2.52997534394431,2.54324444539856,2.50122562412676,2.50122562412676,15563977.765337,0.0,1.0
1996-08-19,22.88,23.12,22.88,22.88,622400,2.52997534394431,2.55651354685281,2.52997534394431,2.52997534394431,5628715.72408235,0.0,1.0
1996-08-20,23.0,23.0,22.88,23.0,576800,2.54324444539856,2.54324444539856,2.52997534394431,2.54324444539856,5216329.0964825,0.0,1.0
1996-08-21,22.75,22.88,22.38,22.88,913600,2.51560048403553,2.52997534394431,2.47468742121825,2.52997534394431,8262202.25822887,0.0,1.0
1996-08-22,22.62,22.75,22.5,22.62,771400,2.50122562412676,2.51560048403553,2.4879565226725,2.50122562412676,6976207.1168977,0.0,1.0
1996-08-23,22.75,22.88,22.5,22.62,1238200,2.51560048403553,2.52997534394431,2.4879565226725,2.50122562412676,11197743.9099595,0.0,1.0
1996-08-26,22.75,22.75,22.62,22.62,1763400,2.51560048403553,2.51560048403553,2.50122562412676,2.50122562412676,15947424.9804737,0.0,1.0
1996-08-27,23.0,23.0,22.75,22.88,4065400,2.54324444539856,2.54324444539856,2.51560048403553,2.52997534394431,36765714.8211511,0.0,1.0
1996-08-28,22.88,23.12,22.88,23.0,3862400,2.52997534394431,2.55651354685281,2.52997534394431,2.54324444539856,34929870.8430201,0.0,1.0
1996-08-29,22.62,23.0,22.62,23.0,1482400,2.50122562412676,2.54324444539856,2.50122562412676,2.54324444539856,13406182.8235535,0.0,1.0
1996-08-30,22.5,22.62,22.38,22.62,626800,2.4879565226725,2.50122562412676,2.47468742121825,2.50122562412676,5668507.4162192,0.0,1.0
1996-09-03,22.62,22.75,22.12,22.25,1568400,2.50122562412676,2.51560048403553,2.4459377014007,2.46031256130948,14183929.5335006,0.0,1.0
1996-09-04,22.88,22.88,22.62,22.62,1449800,2.52997534394431,2.52997534394431,2.50122562412676,2.50122562412676,13111362.5590852,0.0,1.0
1996-09-05,22.5,22.88,22.5,22.75,830000,2.4879565226725,2.52997534394431,2.4879565226725,2.51560048403553,7506160.10762913,0.0,1.0
1996-09-06,22.5,22.62,22.5,22.62,647800,2.4879565226725,2.50122562412676,2.4879565226725,2.50122562412676,5858422.31050861,0.0,1.0
1996-09-09,22.5,22.62,22.38,22.62,591200,2.4879565226725,2.50122562412676,2.47468742121825,2.50122562412676,5346556.45256667,0.0,1.0
1996-09-10,22.75,22.75,22.5,22.5,767000,2.51560048403553,2.51560048403553,2.4879565226725,2.4879565226725,6936415.42476089,0.0,1.0
1996-09-11,22.75,22.75,22.62,22.62,324000,2.51560048403553,2.51560048403553,2.50122562412676,2.50122562412676,2930115.51189378,0.0,1.0
1996-09-12,22.88,22.88,22.62,22.75,1528000,2.52997534394431,2.52997534394431,2.50122562412676,2.51560048403553,13818569.4511533,0.0,1.0
1996-09-13,23.12,23.25,23.0,23.0,881200,2.55651354685281,2.57088840676159,2.54324444539856,2.54324444539856,7969190.7070395,0.0,1.0
1996-09-16,23.25,23.38,23.0,23.12,846000,2.57088840676159,2.58526326667036,2.54324444539856,2.55651354685281,7650857.16994485,0.0,1.0
1996-09-17,23.12,23.5,23.12,23.25,2402400,2.55651354685281,2.59853236812461,2.55651354685281,2.57088840676159,21726263.9067087,0.0,1.0
1996-09-18,23.25,23.5,23.12,23.5,3293200,2.57088840676159,2.59853236812461,2.55651354685281,2.59853236812461,29782272.8511376,0.0,1.0
1996-09-19,23.0,23.25,22.88,23.12,700800,2.54324444539856,2.57088840676159,2.52997534394431,2.55651354685281,6337731.3294295,0.0,1.0
1996-09-20,23.12,23.12,22.88,23.0,945400,2.55651354685281,2.55651354685281,2.52997534394431,2.54324444539856,8549787.66958141,0.0,1.0
1996-09-23,22.88,23.0,22.88,23.0,565000,2.52997534394431,2.54324444539856,2.52997534394431,2.54324444539856,5109615.01302463,0.0,1.0
1996-09-24,23.0,23.12,22.75,22.88,1549800,2.54324444539856,2.55651354685281,2.51560048403553,2.52997534394431,14015719.1985586,0.0,1.0
1996-09-25,23.25,23.25,22.88,23.0,998000,2.57088840676159,2.57088840676159,2.52997534394431,2.54324444539856,9025479.2619444,0.0,1.0
1996-09-26,23.38,23.5,23.25,23.25,1027000,2.58526326667036,2.59853236812461,2.57088840676159,2.57088840676159,9287742.68739169,0.0,1.0
1996-09-27,23.25,23.25,23.12,23.25,644800,2.57088840676159,2.57088840676159,2.55651354685281,2.57088840676159,5831291.6113244,0.0,1.0
1996-09-30,23.12,23.5,23.12,23.25,813800,2.55651354685281,2.59853236812461,2.55651354685281,2.57088840676159,7359654.33203443,0.0,1.0
1996-10-01,23.0,23.25,22.88,23.12,1966200,2.54324444539856,2.57088840676159,2.52997534394431,2.55651354685281,17781460.2453257,0.0,1.0
1996-10-02,23.12,23.12,22.88,23.0,1202600,2.55651354685281,2.55651354685281,2.52997534394431,2.54324444539856,10875792.946307,0.0,1.0
1996-10-03,23.0,23.12,22.88,23.12,680600,2.54324444539856,2.55651354685281,2.52997534394431,2.55651354685281,6155051.28825587,0.0,1.0
1996-10-04,22.62,23.12,22.62,23.0,1369600,2.50122562412676,2.55651354685281,2.50122562412676,2.54324444539856,12386068.5342275,0.0,1.0
1996-10-07,23.25,23.25,22.62,22.62,1280000,2.57088840676159,2.57088840676159,2.50122562412676,2.50122562412676,11575764.9852593,0.0,1.0
1996-10-08,23.62,23.75,23.12,23.25,2088800,2.61180146957887,2.62617632948764,2.55651354685281,2.57088840676159,18890201.4853201,0.0,1.0
1996-10-09,23.88,24.12,23.75,23.75,1804600,2.64055118939642,2.66708939230492,2.62617632948764,2.62617632948764,16320019.9159367,0.0,1.0
1996-10-10,23.62,23.88,23.62,23.88,879200,2.61180146957887,2.64055118939642,2.61180146957887,2.64055118939642,7951103.57425002,0.0,1.0
1996-10-11,23.75,23.88,23.75,23.75,1143000,2.62617632948764,2.64055118939642,2.62617632948764,2.62617632948764,10336796.3891808,0.0,1.0
1996-10-14,23.75,23.88,23.75,23.75,700000,2.62617632948764,2.64055118939642,2.62617632948764,2.62617632948764,6330496.47631372,0.0,1.0
1996-10-15,24.5,24.5,23.88,23.88,1435600,2.70910821357673,2.70910821357673,2.64055118939642,2.64055118939642,12982943.9162799,0.0,1.0
1996-10-16,24.5,24.5,24.38,24.5,768200,2.70910821357673,2.70910821357673,2.69583911212247,2.70910821357673,6947267.70443455,0.0,1.0
1996-10-17,24.25,24.5,24.12,24.38,1504400,2.6814642522137,2.70910821357673,2.66708939230492,2.69583911212247,13605141.2842376,0.0,1.0
1996-10-18,24.25,24.38,24.25,24.38,360800,2.6814642522137,2.69583911212247,2.6814642522137,2.69583911212247,3262918.75521998,0.0,1.0
1996-10-21,24.12,24.38,23.88,24.38,481000,2.66708939230492,2.69583911212247,2.64055118939642,2.69583911212247,4349955.435867,0.0,1.0
1996-10-22,23.88,24.19,23.81,24.12,1408600,2.64055118939642,2.67482970148657,2.63281088021477,2.66708939230492,12738767.6236221,0.0,1.0
1996-10-23,24.62,25.12,23.88,23.88,2500000,2.72237731503098,2.77766523775703,2.64055118939642,2.64055118939642,22608915.9868347,0.0,1.0
1996-10-24,25.25,25.75,24.75,24.75,1920400,2.79204009766581,2.84732802039186,2.73675217493975,2.73675217493975,17367264.9044469,0.0,1.0
1996-10-25,24.62,25.25,24.62,25.12,1837400,2.72237731503098,2.79204009766581,2.72237731503098,2.77766523775703,16616648.893684,0.0,1.0
1996-10-28,25.12,25.12,24.62,24.62,1034400,2.77766523775703,2.77766523775703,2.72237731503098,2.72237731503098,9354665.07871274,0.0,1.0
1996-10-29,25.12,25.25,24.88,25.12,1340200,2.77766523775703,2.79204009766581,2.75112703484853,2.77766523775703,12120187.6822224,0.0,1.0
1996-10-30,25.38,25.38,25.12,25.25,806400,2.80641495757458,2.80641495757458,2.77766523775703,2.79204009766581,7292731.94071341,0.0,1.0
1996-10-31,25.25,25.38,25.12,25.38,780200,2.79204009766581,2.80641495757458,2.77766523775703,2.80641495757458,7055790.50117137,0.0,1.0
1996-11-01,25.0,25.38,25.0,25.25,1705800,2.76439613630278,2.80641495757458,2.76439613630278,2.79204009766581,15426515.5561371,0.0,1.0
1996-11-04,24.75,24.88,24.5,24.88,614000,2.73675217493975,2.75112703484853,2.70910821357673,2.75112703484853,5552749.76636661,0.0,1.0
1996-11-05,25.25,25.25,24.62,24.75,1170400,2.79204009766581,2.79204009766581,2.72237731503098,2.73675217493975,10584590.1083965,0.0,1.0
1996-11-06,26.62,26.88,25.12,25.12,1306800,2.9435290059352,2.97227872575275,2.77766523775703,2.77766523775703,11818132.5646382,0.0,1.0
1996-11-07,26.38,26.62,26.25,26.38,1017600,2.91699080302669,2.9435290059352,2.90261594311792,2.91699080302669,9202733.16328121,0.0,1.0
1996-11-08,26.75,26.75,26.38,26.38,552200,2.95790386584398,2.95790386584398,2.91699080302669,2.91699080302669,4993857.36317204,0.0,1.0
1996-11-11,26.75,26.88,26.5,26.62,985600,2.95790386584398,2.97227872575275,2.93025990448095,2.9435290059352,8913339.0386497,0.0,1.0
1996-11-12,26.75,26.75,26.5,26.75,686800,2.95790386584398,2.95790386584398,2.93025990448095,2.95790386584398,6211121.39990322,0.0,1.0
1996-11-13,26.5,26.75,26.38,26.62,708800,2.93025990448095,2.95790386584398,2.91699080302669,2.9435290059352,6410079.86058737,0.0,1.0
1996-11-14,26.5,26.62,26.25,26.38,477600,2.93025990448095,2.9435290059352,2.90261594311792,2.91699080302669,4319207.3101249,0.0,1.0
1996-11-15,26.38,26.88,26.38,26.5,555800,2.91699080302669,2.97227872575275,2.91699080302669,2.93025990448095,5026414.2021931,0.0,1.0
1996-11-18,26.75,26.75,26.38,26.5,438400,2.95790386584398,2.95790386584398,2.91699080302669,2.93025990448095,3964699.50745133,0.0,1.0
1996-11-19,26.62,27.12,26.62,26.75,2145000,2.9435290059352,2.99881692866126,2.9435290059352,2.95790386584398,19398449.9167042,0.0,1.0
1996-11-20,27.0,27.12,26.5,26.5,690000,2.985547827207,2.99881692866126,2.93025990448095,2.93025990448095,6240060.81236638,0.0,1.0
1996-11-21,27.12,27.38,27.0,27.0,893600,2.99881692866126,3.02756664847881,2.985547827207,2.985547827207,8081330.93033418,0.0,1.0
1996-11-22,27.0,27.38,26.88,27.25,675600,2.985547827207,3.02756664847881,2.97227872575275,3.01319178857003,6109833.45628221,0.0,1.0
1996-11-25,27.12,27.25,26.88,27.12,626800,2.99881692866126,3.01319178857003,2.97227872575275,2.99881692866126,5668507.41621919,0.0,1.0
1996-11-26,27.12,27.25,27.0,27.12,655000,2.99881692866126,3.01319178857003,2.985547827207,2.99881692866126,5923535.98855068,0.0,1.0
1996-11-27,27.25,27.38,26.88,27.0,781200,3.01319178857003,3.02756664847881,2.97227872575275,2.985547827207,7064834.06756611,0.0,1.0
1996-11-29,27.5,27.75,27.25,27.25,482000,3.04083574993306,3.06847971129609,3.01319178857003,3.01319178857003,4358999.00226173,0.0,1.0
1996-12-02,27.88,28.0,27.38,27.38,758000,3.08285457120486,3.09612367265912,3.02756664847881,3.02756664847881,6855023.32720828,0.0,1.0
1996-12-03,27.62,28.12,27.62,27.88,1603200,3.05410485138731,3.10939277411337,3.05410485138731,3.08285457120486,14498645.6440374,0.0,1.0
1996-12-04,26.5,27.62,26.5,27.5,1443200,2.93025990448095,3.05410485138731,2.93025990448095,3.04083574993306,13051675.0208799,0.0,1.0
1996-12-05,26.5,26.62,25.62,26.62,2324600,2.93025990448095,2.9435290059352,2.83295316048309,2.9435290059352,21022674.4411984,0.0,1.0
1996-12-06,25.38,26.0,25.38,25.88,1711800,2.80641495757458,2.87497198175489,2.80641495757458,2.86170288030064,15480776.9545055,0.0,1.0
1996-12-09,26.75,26.75,25.75,25.75,1360000,2.95790386584398,2.95790386584398,2.84732802039186,2.84732802039186,12299250.2968381,0.0,1.0
1996-12-10,26.75,27.25,26.75,26.75,510000,2.95790386584398,3.01319178857003,2.95790386584398,2.95790386584398,4612218.86131427,0.0,1.0
1996-12-11,25.88,26.25,25.75,26.0,1041600,2.86170288030064,2.90261594311792,2.84732802039186,2.87497198175489,9419778.7567548,0.0,1.0
1996-12-12,25.38,26.0,25.25,26.0,855800,2.80641495757458,2.87497198175489,2.79204009766581,2.87497198175489,7739484.12061326,0.0,1.0
1996-12-13,24.5,25.12,23.88,24.88,2086600,2.70910821357673,2.77766523775703,2.64055118939642,2.75112703484853,18870305.6392517,0.0,1.0
1996-12-16,24.5,24.75,24.38,24.62,1072400,2.70910821357673,2.73675217493975,2.69583911212247,2.72237731503098,9698320.60171259,0.0,1.0
1996-12-17,24.75,24.75,24.0,24.12,1463000,2.73675217493975,2.73675217493975,2.65382029085067,2.66708939230492,13230737.6354957,0.0,1.0
1996-12-18,25.12,25.25,24.75,24.75,1151400,2.77766523775703,2.79204009766581,2.73675217493975,2.73675217493975,10412762.3468966,0.0,1.0
1996-12-19,26.25,26.25,25.5,25.5,1638800,2.90261594311792,2.90261594311792,2.81968405902884,2.81968405902884,14820596.6076899,0.0,1.0
1996-12-20,26.5,27.0,26.12,26.12,997800,2.93025990448095,2.985547827207,2.88824108320915,2.88824108320915,9023670.54866546,0.0,1.0
1996-12-23,26.38,26.62,26.12,26.38,471000,2.91699080302669,2.9435290059352,2.88824108320915,2.91699080302669,4259519.77191966,0.0,1.0
1996-12-24,26.75,26.75,26.38,26.5,219600,2.95790386584398,2.95790386584398,2.91699080302669,2.93025990448095,1985967.18028356,0.0,1.0
1996-12-26,26.5,26.88,26.38,26.88,127200,2.93025990448095,2.97227872575275,2.91699080302669,2.97227872575275,1150341.64541015,0.0,1.0
1996-12-27,26.62,26.62,26.38,26.5,197600,2.9435290059352,2.9435290059352,2.91699080302669,2.93025990448095,1787008.71959941,0.0,1.0
1996-12-30,26.75,27.12,26.62,26.75,504000,2.95790386584398,2.99881692866126,2.9435290059352,2.95790386584398,4557957.46294587,0.0,1.0
1996-12-31,26.5,27.12,26.25,26.88,795000,2.93025990448095,2.99881692866126,2.90261594311792,2.97227872575275,7189635.28381343,0.0,1.0
1997-01-02,25.88,26.75,25.62,26.75,897400,2.86170288030064,2.95790386584398,2.83295316048309,2.95790386584398,8115696.48263418,0.0,1.0
1997-01-03,26.0,26.5,26.0,26.0,1240800,2.87497198175489,2.93025990448095,2.87497198175489,2.87497198175489,11221257.1825858,0.0,1.0
1997-01-06,26.12,26.12,25.62,26.0,1373000,2.88824108320915,2.88824108320915,2.83295316048309,2.87497198175489,12416816.6599696,0.0,1.0
1997-01-07,26.62,26.62,26.12,26.12,1003000,2.9435290059352,2.9435290059352,2.88824108320915,2.88824108320915,9070697.09391808,0.0,1.0
1997-01-08,26.88,27.0,26.62,26.75,417000,2.97227872575275,2.985547827207,2.9435290059352,2.95790386584398,3771167.18660403,0.0,1.0
1997-01-09,26.75,26.88,26.25,26.75,627800,2.95790386584398,2.97227872575275,2.90261594311792,2.95790386584398,5677550.98261392,0.0,1.0
1997-01-10,26.75,26.75,26.38,26.38,505400,2.95790386584398,2.95790386584398,2.91699080302669,2.91699080302669,4570618.45589849,0.0,1.0
1997-01-13,26.62,26.88,26.62,26.75,2616800,2.9435290059352,2.97227872575275,2.9435290059352,2.95790386584398,23665204.5417396,0.0,1.0
1997-01-14,27.25,27.38,26.75,26.75,1038000,3.01319178857003,3.02756664847881,2.95790386584398,2.95790386584398,9387221.91773377,0.0,1.0
1997-01-15,27.62,27.88,27.25,27.25,828000,3.05410485138731,3.08285457120486,3.01319178857003,3.01319178857003,7488072.97483966,0.0,1.0
1997-01-16,26.38,27.62,26.38,27.62,659400,2.91699080302669,3.05410485138731,2.91699080302669,3.05410485138731,5963327.68068753,0.0,1.0
1997-01-17,27.12,27.25,26.5,26.5,576200,2.99881692866126,3.01319178857003,2.93025990448095,2.93025990448095,5210902.95664565,0.0,1.0
1997-01-20,26.88,27.12,26.62,27.0,775200,2.97227872575275,2.99881692866126,2.9435290059352,2.985547827207,7010572.6691977,0.0,1.0
1997-01-21,26.38,26.88,26.38,26.62,796200,2.91699080302669,2.97227872575275,2.91699080302669,2.9435290059352,7200487.56348712,0.0,1.0
1997-01-22,26.75,26.88,26.38,26.38,869600,2.95790386584398,2.97227872575275,2.91699080302669,2.91699080302669,7864285.33686057,0.0,1.0
1997-01-23,26.25,27.12,26.25,26.62,776400,2.90261594311792,2.99881692866126,2.90261594311792,2.9435290059352,7021424.94887138,0.0,1.0
1997-01-24,26.88,26.88,26.25,26.25,2026800,2.97227872575275,2.97227872575275,2.90261594311792,2.90261594311792,18329500.3688466,0.0,1.0
1997-01-27,27.25,27.75,26.75,26.88,1052200,3.01319178857003,3.06847971129609,2.95790386584398,2.97227872575275,9515640.56053899,0.0,1.0
1997-01-28,27.25,27.62,27.12,27.5,2040000,3.01319178857003,3.05410485138731,2.99881692866126,3.04083574993306,18448875.4452571,0.0,1.0
1997-01-29,27.38,27.38,27.12,27.25,324600,3.02756664847881,3.02756664847881,2.99881692866126,3.01319178857003,2935541.65173061,0.0,1.0
1997-01-30,27.12,27.38,27.0,27.25,1344600,2.99881692866126,3.02756664847881,2.985547827207,3.01319178857003,12159979.3743592,0.0,1.0
1997-01-31,27.12,27.12,26.88,27.12,736000,2.99881692866126,2.99881692866126,2.97227872575275,2.99881692866126,6656064.86652413,0.0,1.0
1997-02-03,27.38,27.38,27.0,27.0,1170400,3.02756664847881,3.02756664847881,2.985547827207,2.985547827207,10584590.1083965,0.0,1.0
1997-02-04,27.12,27.38,27.0,27.38,815000,2.99881692866126,3.02756664847881,2.985547827207,3.02756664847881,7370506.6117081,0.0,1.0
1997-02-05,26.75,27.12,26.62,27.12,442200,2.95790386584398,2.99881692866126,2.9435290059352,2.99881692866126,3999065.05975131,0.0,1.0
1997-02-06,26.5,26.75,26.5,26.62,563000,2.93025990448095,2.95790386584398,2.93025990448095,2.9435290059352,5091527.88023517,0.0,1.0
1997-02-07,26.0,26.62,25.88,26.5,1203600,2.87497198175489,2.9435290059352,2.86170288030064,2.93025990448095,10884836.5127017,0.0,1.0
1997-02-10,25.25,26.0,24.88,26.0,1666000,2.79204009766581,2.87497198175489,2.75112703484853,2.87497198175489,15066581.6136266,0.0,1.0
1997-02-11,25.75,26.0,25.38,25.38,985600,2.84732802039186,2.87497198175489,2.80641495757458,2.80641495757458,8913339.03864972,0.0,1.0
1997-02-12,26.12,26.25,26.0,26.0,2845400,2.88824108320915,2.90261594311792,2.87497198175489,2.87497198175489,25732563.8195757,0.0,1.0
1997-02-13,26.38,26.38,26.0,26.12,1316400,2.91699080302669,2.91699080302669,2.87497198175489,2.88824108320915,11904950.8020277,0.0,1.0
1997-02-14,26.12,26.5,25.88,26.5,1600800,2.88824108320915,2.93025990448095,2.86170288030064,2.93025990448095,14476941.08469,0.0,1.0
1997-02-18,26.25,26.25,25.88,26.0,1091800,2.90261594311792,2.90261594311792,2.86170288030064,2.87497198175489,9873765.78977045,0.0,1.0
1997-02-19,26.12,26.25,25.88,26.25,692800,2.88824108320915,2.90261594311792,2.86170288030064,2.90261594311792,6265382.79827162,0.0,1.0
1997-02-20,26.12,26.38,26.0,26.0,1234200,2.88824108320915,2.91699080302669,2.87497198175489,2.87497198175489,11161569.6443805,0.0,1.0
1997-02-21,26.0,26.12,25.75,26.0,525200,2.87497198175489,2.88824108320915,2.84732802039186,2.87497198175489,4749681.07051424,0.0,1.0
1997-02-24,26.12,26.38,26.0,26.0,649400,2.88824108320915,2.91699080302669,2.87497198175489,2.87497198175489,5872892.01674017,0.0,1.0
1997-02-25,25.0,26.25,25.0,26.12,2212600,2.76439613630278,2.90261594311792,2.76439613630278,2.88824108320915,20009795.0049882,0.0,1.0
1997-02-26,25.5,25.88,25.38,25.75,1123800,2.81968405902884,2.86170288030064,2.80641495757458,2.84732802039186,10163159.9144019,0.0,1.0
1997-02-27,25.12,25.5,25.12,25.5,1186800,2.77766523775703,2.81968405902884,2.77766523775703,2.81968405902884,10732904.5972702,0.0,1.0
1997-02-28,24.75,25.12,24.5,25.12,1412000,2.73675217493975,2.77766523775703,2.70910821357673,2.77766523775703,12769515.7493643,0.0,1.0
1997-03-03,24.62,24.75,24.38,24.62,991800,2.72237731503098,2.73675217493975,2.69583911212247,2.72237731503098,8969409.15029706,0.0,1.0
1997-03-04,25.0,25.12,24.75,24.75,727600,2.76439613630278,2.77766523775703,2.73675217493975,2.73675217493975,6580098.90880837,0.0,1.0
1997-03-05,25.75,25.88,25.12,25.12,2577800,2.84732802039186,2.86170288030064,2.77766523775703,2.77766523775703,23312505.452345,0.0,1.0
1997-03-06,26.0,26.12,25.75,25.75,912400,2.87497198175489,2.88824108320915,2.84732802039186,2.84732802039186,8251349.9785552,0.0,1.0
1997-03-07,26.38,26.5,26.12,26.12,2032200,2.91699080302669,2.93025990448095,2.88824108320915,2.88824108320915,18378335.6273782,0.0,1.0
1997-03-10,26.25,26.38,26.12,26.38,615400,2.90261594311792,2.91699080302669,2.88824108320915,2.91699080302669,5565410.75931923,0.0,1.0
1997-03-11,26.0,26.25,26.0,26.25,545800,2.87497198175489,2.90261594311792,2.87497198175489,2.90261594311792,4935978.53824575,0.0,1.0
1997-03-12,26.0,26.0,25.75,26.0,756200,2.87497198175489,2.87497198175489,2.84732802039186,2.87497198175489,6838744.90769776,0.0,1.0
1997-03-13,25.0,25.75,25.0,25.75,2485600,2.76439613630278,2.84732802039186,2.76439613630278,2.84732802039186,22478688.6307505,0.0,1.0
1997-03-14,25.12,25.25,24.88,25.25,3785000,2.77766523775703,2.79204009766581,2.75112703484853,2.79204009766581,34229898.8040678,0.0,1.0
1997-03-17,24.75,25.0,24.5,25.0,982800,2.73675217493975,2.76439613630278,2.70910821357673,2.76439613630278,8888017.05274446,0.0,1.0
1997-03-18,24.88,25.25,24.62,24.88,1540800,2.75112703484853,2.79204009766581,2.72237731503098,2.75112703484853,13934327.1010059,0.0,1.0
1997-03-19,24.25,25.12,24.25,24.88,837600,2.6814642522137,2.77766523775703,2.6814642522137,2.75112703484853,7574891.21222909,0.0,1.0
1997-03-20,24.38,24.5,23.88,24.12,2143200,2.69583911212247,2.70910821357673,2.64055118939642,2.66708939230492,19382171.4971937,0.0,1.0
1997-03-21,24.5,24.75,24.38,24.62,984000,2.70910821357673,2.73675217493975,2.69583911212247,2.72237731503098,8898869.33241812,0.0,1.0
1997-03-24,24.75,24.88,24.38,24.38,1427400,2.73675217493975,2.75112703484853,2.69583911212247,2.69583911212247,12908786.6718432,0.0,1.0
1997-03-25,25.12,25.25,24.75,24.75,776800,2.77766523775703,2.79204009766581,2.73675217493975,2.73675217493975,7025042.37542929,0.0,1.0
1997-03-26,25.12,25.25,25.0,25.12,1039800,2.77766523775703,2.79204009766581,2.76439613630278,2.77766523775703,9403500.3372443,0.0,1.0
1997-03-27,24.62,25.0,24.5,25.0,1689000,2.72237731503098,2.76439613630278,2.70910821357673,2.76439613630278,15274583.6407055,0.0,1.0
1997-03-31,24.0,24.62,23.88,24.62,1410000,2.65382029085067,2.72237731503098,2.64055118939642,2.72237731503098,12751428.6165748,0.0,1.0
1997-04-01,24.0,24.38,23.88,23.88,1550400,2.65382029085067,2.69583911212247,2.64055118939642,2.64055118939642,14021145.3383954,0.0,1.0
1997-04-02,23.5,24.12,23.38,24.0,1111800,2.59853236812461,2.66708939230492,2.58526326667036,2.65382029085067,10054637.1176651,0.0,1.0
1997-04-03,23.25,23.69,23.25,23.62,1810000,2.57088840676159,2.61954177876052,2.57088840676159,2.61180146957887,16368855.1744683,0.0,1.0
1997-04-04,23.12,23.38,22.88,22.88,2218000,2.55651354685281,2.58526326667036,2.52997534394431,2.52997534394431,20058630.2635198,0.0,1.0
1997-04-07,23.62,23.88,23.38,23.38,902600,2.61180146957887,2.64055118939642,2.58526326667036,2.58526326667036,8162723.02788679,0.0,1.0
1997-04-08,24.0,24.12,23.62,23.75,1232200,2.65382029085067,2.66708939230492,2.61180146957887,2.62617632948764,11143482.5115911,0.0,1.0
1997-04-09,23.62,24.12,23.62,24.0,1116600,2.61180146957887,2.66708939230492,2.61180146957887,2.65382029085067,10098046.2363598,0.0,1.0
1997-04-10,23.38,23.75,23.38,23.5,423400,2.58526326667036,2.62617632948764,2.58526326667036,2.59853236812461,3829046.01153032,0.0,1.0
1997-04-11,23.0,23.25,23.0,23.25,1440200,2.54324444539856,2.57088840676159,2.54324444539856,2.57088840676159,13024544.3216957,0.0,1.0
1997-04-14,23.0,23.0,22.75,23.0,611200,2.54324444539856,2.54324444539856,2.51560048403553,2.54324444539856,5527427.78046134,0.0,1.0
1997-04-15,23.5,23.62,23.25,23.25,774800,2.59853236812461,2.61180146957887,2.57088840676159,2.57088840676159,7006955.24263982,0.0,1.0
1997-04-16,24.25,24.25,23.62,23.62,1321200,2.6814642522137,2.6814642522137,2.61180146957887,2.61180146957887,11948359.9207224,0.0,1.0
1997-04-17,23.62,24.38,23.5,24.25,791000,2.61180146957887,2.69583911212247,2.59853236812461,2.6814642522137,7153461.01823449,0.0,1.0
1997-04-18,23.75,23.88,23.62,23.88,676600,2.62617632948764,2.64055118939642,2.61180146957887,2.64055118939642,6118877.02267695,0.0,1.0
1997-04-21,23.62,23.88,23.5,23.75,566800,2.61180146957887,2.64055118939642,2.59853236812461,2.62617632948764,5125893.43253516,0.0,1.0
1997-04-22,23.88,24.0,23.5,23.62,890600,2.64055118939642,2.65382029085067,2.59853236812461,2.61180146957887,8054200.23114998,0.0,1.0
1997-04-23,23.88,24.12,23.88,23.88,1723200,2.64055118939642,2.66708939230492,2.64055118939642,2.64055118939642,15583873.6114054,0.0,1.0
1997-04-24,23.62,24.38,23.5,24.0,1571600,2.61180146957887,2.69583911212247,2.59853236812461,2.65382029085067,14212868.9459637,0.0,1.0
1997-04-25,22.88,23.75,22.62,23.75,2443200,2.52997534394431,2.62617632948764,2.50122562412676,2.62617632948764,22095241.4156138,0.0,1.0
1997-04-28,23.62,23.88,23.0,23.0,1990400,2.61180146957887,2.64055118939642,2.54324444539856,2.54324444539856,18000314.5520783,0.0,1.0
1997-04-29,23.62,24.0,23.38,24.0,3113000,2.61180146957887,2.65382029085067,2.58526326667036,2.65382029085067,28152622.1868065,0.0,1.0
1997-04-30,24.5,24.5,23.5,23.75,1060800,2.70910821357673,2.70910821357673,2.59853236812461,2.62617632948764,9593415.23153368,0.0,1.0
1997-05-01,24.25,24.62,24.25,24.5,1016200,2.6814642522137,2.72237731503098,2.6814642522137,2.70910821357673,9190072.17032856,0.0,1.0
1997-05-02,25.0,25.0,24.38,24.5,631000,2.76439613630278,2.76439613630278,2.69583911212247,2.70910821357673,5706490.39507708,0.0,1.0
1997-05-05,25.5,25.62,24.75,25.0,618600,2.81968405902884,2.83295316048309,2.73675217493975,2.76439613630278,5594350.17178237,0.0,1.0
1997-05-06,26.0,26.12,25.62,25.62,1761600,2.87497198175489,2.88824108320915,2.83295316048309,2.83295316048309,15931146.5609632,0.0,1.0
1997-05-07,26.12,26.5,25.88,26.0,992000,2.88824108320915,2.93025990448095,2.86170288030064,2.87497198175489,8971217.86357599,0.0,1.0
1997-05-08,26.5,26.62,25.88,26.0,1616600,2.93025990448095,2.9435290059352,2.86170288030064,2.87497198175489,14619829.4337268,0.0,1.0
1997-05-09,26.5,26.62,26.25,26.62,737600,2.93025990448095,2.9435290059352,2.90261594311792,2.9435290059352,6670534.5727557,0.0,1.0
1997-05-12,26.5,26.62,26.25,26.62,592800,2.93025990448095,2.9435290059352,2.90261594311792,2.9435290059352,5361026.15879824,0.0,1.0
1997-05-13,26.25,26.5,26.12,26.5,695000,2.90261594311792,2.93025990448095,2.88824108320915,2.93025990448095,6285278.64434004,0.0,1.0
1997-05-14,25.88,26.25,25.75,26.25,1218800,2.86170288030064,2.90261594311792,2.84732802039186,2.90261594311792,11022298.7219016,0.0,1.0
1997-05-15,25.88,26.0,25.75,26.0,1278000,2.86170288030064,2.87497198175489,2.84732802039186,2.87497198175489,11557677.8524699,0.0,1.0
1997-05-16,25.5,26.0,25.5,26.0,824800,2.81968405902884,2.87497198175489,2.81968405902884,2.87497198175489,7459133.56237649,0.0,1.0
1997-05-19,25.75,25.75,25.38,25.62,172000,2.84732802039186,2.84732802039186,2.80641495757458,2.83295316048309,1555493.41989423,0.0,1.0
1997-05-20,26.0,26.0,25.5,25.62,1072400,2.87497198175489,2.87497198175489,2.81968405902884,2.83295316048309,9698320.60171262,0.0,1.0
1997-05-21,26.5,26.5,26.0,26.0,813200,2.93025990448095,2.93025990448095,2.87497198175489,2.87497198175489,7354228.19219758,0.0,1.0
1997-05-22,26.5,26.5,26.25,26.38,857200,2.93025990448095,2.93025990448095,2.90261594311792,2.91699080302669,7752145.11356587,0.0,1.0
1997-05-23,26.75,26.88,26.38,26.5,393000,2.95790386584398,2.97227872575275,2.91699080302669,2.93025990448095,3554121.59313041,0.0,1.0
1997-05-27,26.62,26.75,26.25,26.5,1057600,2.9435290059352,2.95790386584398,2.90261594311792,2.93025990448095,9564475.81907055,0.0,1.0
1997-05-28,26.5,26.75,26.12,26.62,660200,2.93025990448095,2.95790386584398,2.88824108320915,2.9435290059352,5970562.5338033,0.0,1.0
1997-05-29,26.38,26.75,26.25,26.62,1140600,2.91699080302669,2.95790386584398,2.90261594311792,2.9435290059352,10315091.8298335,0.0,1.0
1997-05-30,26.62,26.62,25.88,26.0,1102000,2.9435290059352,2.9435290059352,2.86170288030064,2.87497198175489,9966010.16699674,0.0,1.0
1997-06-02,26.38,26.62,26.38,26.5,519000,2.91699080302669,2.9435290059352,2.91699080302669,2.93025990448095,4693610.95886689,0.0,1.0
1997-06-03,27.25,27.38,26.38,26.5,733600,3.01319178857003,3.02756664847881,2.91699080302669,2.93025990448095,6634360.30717677,0.0,1.0
1997-06-04,26.62,27.25,26.62,27.12,532200,2.9435290059352,3.01319178857003,2.9435290059352,2.99881692866126,4812986.03527737,0.0,1.0
1997-06-05,26.5,27.12,26.38,26.88,503800,2.93025990448095,2.99881692866126,2.91699080302669,2.97227872575275,4556148.74966692,0.0,1.0
1997-06-06,26.62,27.0,26.38,26.38,603800,2.9435290059352,2.985547827207,2.91699080302669,2.91699080302669,5460505.38914032,0.0,1.0
1997-06-09,26.75,27.0,26.5,26.62,610000,2.95790386584398,2.985547827207,2.93025990448095,2.9435290059352,5516575.50078766,0.0,1.0
1997-06-10,27.12,27.25,27.0,27.0,934600,2.99881692866126,3.01319178857003,2.985547827207,2.985547827207,8452117.15251827,0.0,1.0
1997-06-11,27.0,27.25,26.88,27.12,2231000,2.985547827207,3.01319178857003,2.97227872575275,2.99881692866126,20176196.6266513,0.0,1.0
1997-06-12,27.25,27.38,26.88,27.0,1125800,3.01319178857003,3.02756664847881,2.97227872575275,2.985547827207,10181247.0471914,0.0,1.0
1997-06-13,27.38,27.75,27.38,27.5,670800,3.02756664847881,3.06847971129609,3.02756664847881,3.04083574993306,6066424.33758748,0.0,1.0
1997-06-16,27.38,27.62,27.38,27.5,1123400,3.02756664847881,3.05410485138731,3.02756664847881,3.04083574993306,10159542.487844,0.0,1.0
1997-06-17,28.62,29.12,28.25,28.38,2253000,3.16468069683942,3.21996861956548,3.12376763402214,3.13814249393092,20375155.0873354,0.0,1.0
1997-06-18,28.38,28.62,28.38,28.5,482200,3.13814249393092,3.16468069683942,3.13814249393092,3.15141159538517,4360807.71554067,0.0,1.0
1997-06-19,28.38,28.62,28.25,28.5,1441000,3.13814249393092,3.16468069683942,3.12376763402214,3.15141159538517,13031779.1748115,0.0,1.0
1997-06-20,28.5,28.75,28.38,28.5,1175200,3.15141159538517,3.1790555567482,3.13814249393092,3.15141159538517,10627999.2270913,0.0,1.0
1997-06-23,28.12,28.62,28.12,28.38,1199800,3.10939277411337,3.16468069683942,3.10939277411337,3.13814249393092,10850470.9604017,0.0,1.0
1997-06-24,27.75,28.38,27.75,28.25,1106400,3.06847971129609,3.13814249393092,3.06847971129609,3.12376763402214,10005801.8591336,0.0,1.0
1997-06-25,27.75,27.91,27.5,27.88,2043600,3.06847971129609,3.08617184656842,3.04083574993306,3.08285457120486,18481432.2842781,0.0,1.0
1997-06-26,28.25,28.38,27.75,28.0,1003200,3.12376763402214,3.13814249393092,3.06847971129609,3.09612367265912,9072505.80719703,0.0,1.0
1997-06-27,28.69,28.81,28.12,28.31,412800,3.17242100602107,3.18569010747532,3.10939277411337,3.13040218474927,3733184.20774615,0.0,1.0
1997-06-30,28.44,28.88,28.19,28.62,520400,3.14477704465804,3.19343041665697,3.11713308329502,3.16468069683942,4706271.95181952,0.0,1.0
1997-07-01,28.75,28.88,28.38,28.38,727800,3.1790555567482,3.19343041665697,3.13814249393092,3.13814249393092,6581907.62208731,0.0,1.0
1997-07-02,29.12,29.19,28.62,28.88,887200,3.21996861956548,3.22770892874713,3.16468069683942,3.19343041665697,8023452.10540789,0.0,1.0
1997-07-03,29.19,29.5,29.0,29.38,330200,3.22770892874713,3.26198744083728,3.20669951811123,3.24871833938303,2986185.62354112,0.0,1.0
1997-07-07,28.75,29.19,28.75,29.19,1048200,3.1790555567482,3.22770892874713,3.1790555567482,3.22770892874713,9479466.29496004,0.0,1.0
1997-07-08,29.19,29.38,28.69,28.69,1464400,3.22770892874713,3.24871833938303,3.17242100602107,3.17242100602107,13243398.6284483,0.0,1.0
1997-07-09,28.62,29.25,28.44,29.25,937400,3.16468069683942,3.23434347947425,3.14477704465804,3.23434347947425,8477439.13842355,0.0,1.0
1997-07-10,28.75,28.75,28.56,28.56,342400,3.1790555567482,3.1790555567482,3.1580461461123,3.1580461461123,3096517.13355688,0.0,1.0
1997-07-11,28.94,28.94,28.56,28.69,516000,3.2000649673841,3.2000649673841,3.1580461461123,3.17242100602107,4666480.25968268,0.0,1.0
1997-07-14,28.62,28.81,28.5,28.75,422600,3.16468069683942,3.18569010747532,3.15141159538517,3.1790555567482,3821811.15841454,0.0,1.0
1997-07-15,28.69,28.81,28.06,28.56,675200,3.17242100602107,3.18569010747532,3.10275822338624,3.1580461461123,6106216.02972432,0.0,1.0
1997-07-16,29.06,29.19,28.56,28.56,609200,3.21333406883835,3.22770892874713,3.1580461461123,3.1580461461123,5509340.64767188,0.0,1.0
1997-07-17,28.88,29.19,28.81,29.06,357000,3.19343041665697,3.22770892874713,3.18569010747532,3.21333406883835,3228553.20292,0.0,1.0
1997-07-18,28.56,29.0,28.5,28.5,1040600,3.1580461461123,3.20669951811123,3.15141159538517,3.15141159538517,9410735.19036006,0.0,1.0
1997-07-21,28.12,28.56,28.06,28.5,487200,3.10939277411337,3.1580461461123,3.10275822338624,3.15141159538517,4406025.54751434,0.0,1.0
1997-07-22,29.06,29.19,28.19,28.19,625000,3.21333406883835,3.22770892874713,3.11713308329502,3.11713308329502,5652228.99670868,0.0,1.0
1997-07-23,30.44,30.5,29.19,29.31,1389600,3.36592873556227,3.37256328628939,3.22770892874713,3.24097803020138,12566939.8621222,0.0,1.0
1997-07-24,31.25,31.44,30.81,30.88,1062400,3.45549517037848,3.47650458101438,3.40684179837955,3.4145821075612,9607884.93776526,0.0,1.0
1997-07-25,30.56,31.25,30.44,31.25,1299200,3.37919783701652,3.45549517037848,3.36592873556227,3.45549517037848,11749401.4600383,0.0,1.0
1997-07-28,30.44,30.5,30.25,30.44,222200,3.36592873556227,3.37256328628939,3.34491932492637,3.36592873556227,2009480.45290987,0.0,1.0
1997-07-29,30.12,30.38,30.0,30.31,682400,3.33054446501759,3.35929418483514,3.31727536356334,3.35155387565349,6171329.7077664,0.0,1.0
1997-07-30,30.56,30.56,30.12,30.31,1064000,3.37919783701652,3.37919783701652,3.33054446501759,3.35155387565349,9622354.64399684,0.0,1.0
1997-07-31,30.19,30.75,30.12,30.56,807000,3.33828477419924,3.40020724765242,3.33054446501759,3.37919783701652,7298158.08055023,0.0,1.0
1997-08-01,29.75,30.12,28.81,30.12,492800,3.28963140220031,3.33054446501759,3.18569010747532,3.33054446501759,4456669.51932485,0.0,1.0
1997-08-04,29.94,29.94,29.56,29.62,194400,3.31064081283621,3.31064081283621,3.26862199156441,3.27525654229154,1758069.30713627,0.0,1.0
1997-08-05,29.94,30.0,29.69,30.0,844000,3.31064081283621,3.31727536356334,3.28299685147318,3.31727536356334,7632770.03715539,0.0,1.0
1997-08-06,30.0,30.0,29.81,29.88,571600,3.31727536356334,3.31727536356334,3.29626595292744,3.30400626210908,5169302.55122988,0.0,1.0
1997-08-07,29.56,29.94,29.56,29.94,482000,3.26862199156441,3.31064081283621,3.26862199156441,3.31064081283621,4358999.00226173,0.0,1.0
1997-08-08,28.94,29.25,28.75,28.75,858200,3.2000649673841,3.23434347947425,3.1790555567482,3.1790555567482,7761188.67996061,0.0,1.0
1997-08-11,28.81,29.06,28.62,29.0,256400,3.18569010747532,3.21333406883835,3.16468069683942,3.20669951811123,2318770.42360977,0.0,1.0
1997-08-12,29.38,29.5,29.0,29.06,782400,3.24871833938303,3.26198744083728,3.20669951811123,3.21333406883835,7075686.34723978,0.0,1.0
1997-08-13,30.31,30.44,29.62,29.81,1435400,3.35155387565349,3.36592873556227,3.27525654229154,3.29626595292744,12981135.203001,0.0,1.0
1997-08-14,30.5,30.75,30.38,30.38,817400,3.37256328628939,3.40020724765242,3.35929418483514,3.35929418483514,7392211.17105548,0.0,1.0
1997-08-15,30.12,30.5,30.06,30.5,488400,3.33054446501759,3.37256328628939,3.32390991429046,3.37256328628939,4416877.82718803,0.0,1.0
1997-08-18,29.5,30.06,29.5,30.0,794800,3.26198744083728,3.32390991429046,3.26198744083728,3.31727536356334,7187826.57053449,0.0,1.0
1997-08-19,30.12,30.31,29.69,29.69,747600,3.33054446501759,3.35155387565349,3.28299685147318,3.28299685147318,6760970.23670305,0.0,1.0
1997-08-20,30.38,30.38,30.0,30.31,3191400,3.35929418483514,3.35929418483514,3.31727536356334,3.35155387565349,28861637.7921537,0.0,1.0
1997-08-21,30.12,30.38,30.0,30.38,813800,3.33054446501759,3.35929418483514,3.31727536356334,3.35929418483514,7359654.33203443,0.0,1.0
1997-08-22,29.94,30.06,29.5,29.56,691200,3.31064081283621,3.32390991429046,3.26198744083728,3.26862199156441,6250913.09204006,0.0,1.0
1997-08-25,29.75,30.31,29.75,30.06,408400,3.28963140220031,3.35155387565349,3.28963140220031,3.32390991429046,3693392.51560932,0.0,1.0
1997-08-26,29.81,29.94,29.38,29.38,350400,3.29626595292744,3.31064081283621,3.24871833938303,3.24871833938303,3168865.66471475,0.0,1.0
1997-08-27,29.75,29.88,29.69,29.88,408800,3.28963140220031,3.30400626210908,3.28299685147318,3.30400626210908,3697009.94216721,0.0,1.0
1997-08-28,29.38,29.62,29.12,29.31,271800,3.24871833938303,3.27525654229154,3.21996861956548,3.24097803020138,2458041.34608867,0.0,1.0
1997-08-29,29.19,29.44,29.06,29.25,632200,3.22770892874713,3.25535289011016,3.21333406883835,3.23434347947425,5717342.67475075,0.0,1.0
1997-09-02,29.88,29.94,29.19,29.19,565800,3.30400626210908,3.31064081283621,3.22770892874713,3.22770892874713,5116849.86614043,0.0,1.0
1997-09-03,30.0,30.25,29.94,30.0,839800,3.31727536356334,3.34491932492637,3.31064081283621,3.31727536356334,7594787.0582975,0.0,1.0
1997-09-04,29.88,30.12,29.75,30.0,821000,3.30400626210908,3.33054446501759,3.28963140220031,3.31727536356334,7424768.01007652,0.0,1.0
1997-09-05,29.94,30.06,29.69,30.06,559200,3.31064081283621,3.32390991429046,3.28299685147318,3.32390991429046,5057162.32793518,0.0,1.0
1997-09-08,29.81,30.0,29.81,30.0,194400,3.29626595292744,3.31727536356334,3.29626595292744,3.31727536356334,1758069.30713626,0.0,1.0
1997-09-09,29.81,29.94,29.75,29.88,393000,3.29626595292744,3.31064081283621,3.28963140220031,3.30400626210908,3554121.59313041,0.0,1.0
1997-09-10,29.56,29.75,29.44,29.75,354800,3.26862199156441,3.28963140220031,3.25535289011016,3.28963140220031,3208657.35685158,0.0,1.0
1997-09-11,29.12,29.62,28.75,29.62,384600,3.21996861956548,3.27525654229154,3.1790555567482,3.27525654229154,3478155.63541465,0.0,1.0
1997-09-12,29.06,29.25,28.75,29.19,414600,3.21333406883835,3.23434347947425,3.1790555567482,3.22770892874713,3749462.62725667,0.0,1.0
1997-09-15,29.38,29.44,29.06,29.06,358000,3.24871833938303,3.25535289011016,3.21333406883835,3.21333406883835,3237596.76931473,0.0,1.0
1997-09-16,30.0,30.06,29.56,29.62,337000,3.31727536356334,3.32390991429046,3.26862199156441,3.27525654229154,3047681.87502531,0.0,1.0
1997-09-17,30.19,30.25,29.81,29.94,1482600,3.33828477419924,3.34491932492637,3.29626595292744,3.31064081283621,13407991.5368324,0.0,1.0
1997-09-18,30.44,30.5,30.12,30.12,2128400,3.36592873556227,3.37256328628939,3.33054446501759,3.33054446501759,19248326.7145516,0.0,1.0
1997-09-19,30.44,30.62,30.31,30.38,657000,3.36592873556227,3.38583238774365,3.35155387565349,3.35929418483514,5941623.12134015,0.0,1.0
1997-09-22,30.5,30.56,30.44,30.5,455200,3.37256328628939,3.37919783701652,3.36592873556227,3.37256328628939,4116631.42288286,0.0,1.0
1997-09-23,30.38,30.56,30.31,30.5,377800,3.35929418483514,3.37919783701652,3.35155387565349,3.37256328628939,3416659.38393046,0.0,1.0
1997-09-24,30.19,30.44,30.12,30.38,479400,3.33828477419924,3.36592873556227,3.33054446501759,3.35929418483514,4335485.72963542,0.0,1.0
1997-09-25,29.38,30.25,29.06,30.19,793200,3.24871833938303,3.34491932492637,3.21333406883835,3.33828477419924,7173356.86430291,0.0,1.0
1997-09-26,29.56,29.56,29.31,29.38,836800,3.26862199156441,3.26862199156441,3.24097803020138,3.24871833938303,7567656.3591133,0.0,1.0
1997-09-29,29.5,29.75,29.38,29.38,829000,3.26198744083728,3.28963140220031,3.24871833938303,3.24871833938303,7497116.54123439,0.0,1.0
1997-09-30,29.56,29.75,29.44,29.44,921600,3.26862199156441,3.28963140220031,3.25535289011016,3.25535289011016,8334550.78938674,0.0,1.0
1997-10-01,29.69,29.75,29.38,29.62,563200,3.28299685147318,3.28963140220031,3.24871833938303,3.27525654229154,5093336.59351412,0.0,1.0
1997-10-02,29.56,29.88,29.5,29.75,660400,3.26862199156441,3.30400626210908,3.26198744083728,3.28963140220031,5972371.24708225,0.0,1.0
1997-10-03,29.56,29.88,29.31,29.81,374200,3.26862199156441,3.30400626210908,3.24097803020138,3.29626595292744,3384102.54490941,0.0,1.0
1997-10-06,29.88,29.88,29.44,29.5,717000,3.30400626210908,3.30400626210908,3.25535289011016,3.26198744083728,6484237.1050242,0.0,1.0
1997-10-07,30.31,30.38,29.94,30.0,1368600,3.35155387565349,3.35929418483514,3.31064081283621,3.31727536356334,12377024.9678328,0.0,1.0
1997-10-08,31.06,31.12,30.25,30.44,1176000,3.43448575974258,3.4411203104697,3.34491932492637,3.36592873556227,10635234.080207,0.0,1.0
1997-10-09,30.75,30.88,30.44,30.88,647600,3.40020724765242,3.4145821075612,3.36592873556227,3.4145821075612,5856613.59722966,0.0,1.0
1997-10-10,30.56,30.69,30.5,30.62,505000,3.37919783701652,3.39357269692529,3.37256328628939,3.38583238774365,4567001.02934061,0.0,1.0
1997-10-13,31.5,31.56,30.69,30.69,235000,3.4831391317415,3.48977368246863,3.39357269692529,3.39357269692529,2125238.10276246,0.0,1.0
1997-10-14,31.25,31.69,31.19,31.44,1950400,3.45549517037848,3.50414854237741,3.44886061965135,3.47650458101438,17638571.8962889,0.0,1.0
1997-10-15,31.0,31.56,31.0,31.19,1178800,3.42785120901545,3.48977368246863,3.42785120901545,3.44886061965135,10660556.0661123,0.0,1.0
1997-10-16,30.94,31.31,30.38,31.31,955600,3.42121665828832,3.4621297211056,3.35929418483514,3.4621297211056,8642032.0468077,0.0,1.0
1997-10-17,30.75,30.88,30.5,30.88,1295200,3.40020724765242,3.4145821075612,3.37256328628939,3.4145821075612,11713227.1944593,0.0,1.0
1997-10-20,30.69,30.75,30.56,30.75,659200,3.39357269692529,3.40020724765242,3.37919783701652,3.40020724765242,5961518.96740858,0.0,1.0
1997-10-21,30.88,30.94,30.69,30.75,537200,3.4145821075612,3.42121665828832,3.39357269692529,3.40020724765242,4858203.86725103,0.0,1.0
1997-10-22,31.0,31.0,30.69,30.81,725200,3.42785120901545,3.42785120901545,3.39357269692529,3.40684179837955,6558394.349461,0.0,1.0
1997-10-23,30.62,30.75,30.25,30.25,1114200,3.38583238774365,3.40020724765242,3.34491932492637,3.34491932492637,10076341.6770125,0.0,1.0
1997-10-24,31.25,31.44,30.62,30.69,1004400,3.45549517037848,3.47650458101438,3.38583238774365,3.39357269692529,9083358.0868707,0.0,1.0
1997-10-27,29.56,31.12,29.5,31.0,797400,3.26862199156441,3.4411203104697,3.26198744083728,3.42785120901545,7211339.84316079,0.0,1.0
1997-10-28,29.0,29.38,27.88,27.88,3375600,3.20669951811123,3.24871833938303,3.08285457120486,3.08285457120486,30527462.7220636,0.0,1.0
1997-10-29,29.25,29.94,29.25,29.5,1312000,3.23434347947425,3.31064081283621,3.23434347947425,3.26198744083728,11865159.1098909,0.0,1.0
1997-10-30,28.94,29.19,28.62,28.88,881400,3.2000649673841,3.22770892874713,3.16468069683942,3.19343041665697,7970999.42031844,0.0,1.0
1997-10-31,29.81,29.81,28.88,29.38,1101000,3.29626595292744,3.29626595292744,3.19343041665697,3.24871833938303,9956966.60060199,0.0,1.0
1997-11-03,30.75,30.75,30.25,30.25,707800,3.40020724765242,3.40020724765242,3.34491932492637,3.34491932492637,6401036.29419264,0.0,1.0
1997-11-04,30.81,30.94,30.62,30.62,328200,3.40684179837955,3.42121665828832,3.38583238774365,3.38583238774365,2968098.49075166,0.0,1.0
1997-11-05,30.75,30.94,30.75,30.94,494200,3.40020724765242,3.42121665828832,3.40020724765242,3.42121665828832,4469330.51227748,0.0,1.0
1997-11-06,30.62,30.75,30.5,30.75,292600,3.38583238774365,3.40020724765242,3.37256328628939,3.40020724765242,2646147.52709913,0.0,1.0
1997-11-07,29.94,30.0,29.62,29.62,592000,3.31064081283621,3.31727536356334,3.27525654229154,3.27525654229154,5353791.30568246,0.0,1.0
1997-11-10,29.94,30.19,29.88,30.0,360400,3.31064081283621,3.33828477419924,3.30400626210908,3.31727536356334,3259301.32866209,0.0,1.0
1997-11-11,29.44,29.81,29.44,29.75,946200,3.25535289011016,3.29626595292744,3.25535289011016,3.28963140220031,8557022.52269718,0.0,1.0
1997-11-12,29.0,29.31,28.94,29.19,541000,3.20669951811123,3.24097803020138,3.2000649673841,3.22770892874713,4892569.41955102,0.0,1.0
1997-11-13,29.12,29.12,28.69,28.94,644800,3.21996861956548,3.21996861956548,3.17242100602107,3.2000649673841,5831291.6113244,0.0,1.0
1997-11-14,29.38,29.44,29.12,29.44,599600,3.24871833938303,3.25535289011016,3.21996861956548,3.25535289011016,5422522.41028243,0.0,1.0
1997-11-17,29.44,29.69,29.44,29.56,765400,3.25535289011016,3.28299685147318,3.25535289011016,3.26862199156441,6921945.7185293,0.0,1.0
1997-11-18,29.06,29.5,29.0,29.5,427600,3.21333406883835,3.26198744083728,3.20669951811123,3.26198744083728,3867028.99038821,0.0,1.0
1997-11-19,28.62,29.06,28.62,28.88,755400,3.16468069683942,3.21333406883835,3.16468069683942,3.19343041665697,6831510.05458198,0.0,1.0
1997-11-20,28.81,29.0,28.75,28.75,1365000,3.18569010747532,3.20669951811123,3.1790555567482,3.1790555567482,12344468.1288118,0.0,1.0
1997-11-21,28.81,28.94,28.75,28.94,1175600,3.18569010747532,3.2000649673841,3.1790555567482,3.2000649673841,10631616.6536492,0.0,1.0
1997-11-24,28.75,28.88,28.69,28.69,819200,3.1790555567482,3.19343041665697,3.17242100602107,3.17242100602107,7408489.59056599,0.0,1.0
1997-11-25,28.75,29.06,28.69,28.88,862200,3.1790555567482,3.21333406883835,3.17242100602107,3.19343041665697,7797362.94553955,0.0,1.0
1997-11-26,28.31,28.88,27.75,28.75,1246600,3.13040218474927,3.19343041665697,3.06847971129609,3.1790555567482,11273709.8676752,0.0,1.0
1997-11-28,28.31,28.31,28.06,28.19,956400,3.13040218474927,3.13040218474927,3.10275822338624,3.11713308329502,8649266.89992348,0.0,1.0
1997-12-01,28.44,28.5,28.31,28.31,900200,3.14477704465804,3.15141159538517,3.13040218474927,3.13040218474927,8141018.46853945,0.0,1.0
1997-12-02,28.38,28.62,28.19,28.56,1240200,3.13814249393092,3.16468069683942,3.11713308329502,3.1580461461123,11215831.0427489,0.0,1.0
1997-12-03,29.38,29.38,28.38,28.38,1511200,3.24871833938303,3.24871833938303,3.13814249393092,3.13814249393092,13666637.5357218,0.0,1.0
1997-12-04,29.06,29.75,28.81,29.38,1425800,3.21333406883835,3.28963140220031,3.18569010747532,3.24871833938303,12894316.9656116,0.0,1.0
1997-12-05,29.19,29.38,28.88,28.88,468000,3.22770892874713,3.24871833938303,3.19343041665697,3.19343041665697,4232389.07273545,0.0,1.0
1997-12-08,29.5,29.75,29.19,29.19,482000,3.26198744083728,3.28963140220031,3.22770892874713,3.22770892874713,4358999.00226173,0.0,1.0
1997-12-09,29.12,29.5,29.0,29.5,685400,3.21996861956548,3.26198744083728,3.20669951811123,3.26198744083728,6198460.4069506,0.0,1.0
1997-12-10,28.94,29.06,28.75,29.06,933400,3.2000649673841,3.21333406883835,3.1790555567482,3.21333406883835,8441264.8728446,0.0,1.0
1997-12-11,27.88,28.5,27.88,28.5,1308000,3.08285457120486,3.15141159538517,3.08285457120486,3.15141159538517,11828984.8443119,0.0,1.0
1997-12-12,27.81,28.19,27.81,28.0,762800,3.07511426202321,3.11713308329502,3.07511426202321,3.09612367265912,6898432.44590301,0.0,1.0
1997-12-15,26.31,27.94,26.31,27.88,2342600,2.90925049384505,3.08948912193199,2.90925049384505,3.08285457120486,21185458.6363036,0.0,1.0
1997-12-16,26.06,26.69,25.94,26.5,2314600,2.88160653248202,2.95126931511685,2.86833743102777,2.93025990448095,20932238.777251,0.0,1.0
1997-12-17,26.44,26.81,26.25,26.31,1445200,2.92362535375382,2.9645384165711,2.90261594311792,2.90925049384505,13069762.1536694,0.0,1.0
1997-12-18,26.38,26.88,26.12,26.38,1307200,2.91699080302669,2.97227872575275,2.88824108320915,2.91699080302669,11821749.9911961,0.0,1.0
1997-12-19,25.44,26.12,24.75,25.88,2391200,2.81304950830171,2.88824108320915,2.73675217493975,2.86170288030064,21624975.9630876,0.0,1.0
1997-12-22,25.94,25.94,25.19,25.19,1875000,2.86833743102777,2.86833743102777,2.78540554693868,2.78540554693868,16956686.990126,0.0,1.0
1997-12-23,25.75,25.94,25.56,25.69,836200,2.84732802039186,2.86833743102777,2.82631860975596,2.84069346966474,7562230.21927648,0.0,1.0
1997-12-24,25.56,25.75,25.19,25.75,364600,2.82631860975596,2.84732802039186,2.78540554693868,2.84732802039186,3297284.30751998,0.0,1.0
1997-12-26,25.31,25.56,25.12,25.44,168600,2.79867464839294,2.82631860975596,2.77766523775703,2.81304950830171,1524745.29415213,0.0,1.0
1997-12-29,26.06,26.19,25.56,25.56,1317000,2.88160653248202,2.89598139239079,2.82631860975596,2.82631860975596,11910376.9418645,0.0,1.0
1997-12-30,26.69,26.69,26.06,26.06,442000,2.95126931511685,2.95126931511685,2.88160653248202,2.88160653248202,3997256.34647237,0.0,1.0
1997-12-31,27.25,27.25,26.56,26.56,828200,3.01319178857003,3.01319178857003,2.93689445520807,2.93689445520807,7489881.6881186,0.0,1.0
1998-01-02,27.0,27.19,26.88,27.19,1075400,2.985547827207,3.0065572378429,2.97227872575275,3.0065572378429,9725451.30089682,0.0,1.0
1998-01-05,25.81,27.0,25.69,27.0,5023600,2.85396257111899,2.985547827207,2.84069346966474,2.985547827207,45431260.1405851,0.0,1.0
1998-01-06,24.88,25.81,24.38,25.81,5348200,2.75112703484853,2.85396257111899,2.69583911212247,2.85396257111899,48366801.7923157,0.0,1.0
1998-01-07,24.88,24.94,24.69,24.94,4013800,2.75112703484853,2.75776158557565,2.73011762421263,2.75776158557565,36299066.7951828,0.0,1.0
1998-01-08,24.88,25.19,24.62,24.75,4064600,2.75112703484853,2.78540554693868,2.72237731503098,2.73675217493975,36758479.9680353,0.0,1.0
1998-01-09,23.12,24.94,22.81,24.94,3540800,2.55651354685281,2.75776158557565,2.52223503476266,2.75776158557565,32021459.8904737,0.0,1.0
1998-01-12,23.31,23.5,22.38,22.38,3160200,2.57752295748871,2.59853236812461,2.47468742121825,2.47468742121825,28579478.520638,0.0,1.0
1998-01-13,24.0,24.12,23.69,23.75,1260600,2.65382029085067,2.66708939230492,2.61954177876052,2.62617632948764,11400319.7972015,0.0,1.0
1998-01-14,24.0,24.38,24.0,24.25,1853400,2.65382029085067,2.69583911212247,2.65382029085067,2.6814642522137,16761345.9559998,0.0,1.0
1998-01-15,24.06,24.06,23.5,23.81,1771400,2.6604548415778,2.6604548415778,2.59853236812461,2.63281088021477,16019773.5116316,0.0,1.0
1998-01-16,24.81,24.88,24.25,24.25,1393600,2.74338672566688,2.75112703484853,2.6814642522137,2.6814642522137,12603114.1277011,0.0,1.0
1998-01-20,25.75,25.81,25.06,25.12,1014000,2.84732802039186,2.85396257111899,2.77103068702991,2.77766523775703,9170176.32426017,0.0,1.0
1998-01-21,25.38,25.75,25.06,25.75,1377800,2.80641495757458,2.84732802039186,2.77103068702991,2.84732802039186,12460225.7786644,0.0,1.0
1998-01-22,25.25,25.38,25.0,25.25,1776000,2.79204009766581,2.80641495757458,2.76439613630278,2.79204009766581,16061373.9170474,0.0,1.0
1998-01-23,24.75,25.38,24.62,25.31,570600,2.73675217493975,2.80641495757458,2.72237731503098,2.79867464839294,5160258.98483516,0.0,1.0
1998-01-26,25.12,25.12,24.75,24.75,767600,2.77766523775703,2.77766523775703,2.73675217493975,2.73675217493975,6941841.56459774,0.0,1.0
1998-01-27,25.88,26.0,24.88,25.0,1275800,2.86170288030064,2.87497198175489,2.75112703484853,2.76439613630278,11537782.0064015,0.0,1.0
1998-01-28,26.62,26.81,26.25,26.38,922400,2.9435290059352,2.9645384165711,2.90261594311792,2.91699080302669,8341785.64250253,0.0,1.0
1998-01-29,26.88,27.0,26.69,26.81,588600,2.97227872575275,2.985547827207,2.95126931511685,2.9645384165711,5323043.17994036,0.0,1.0
1998-01-30,27.06,27.31,26.62,26.94,1189600,2.99218237793413,3.01982633929716,2.9435290059352,2.97891327647988,10758226.5831754,0.0,1.0
1998-02-02,27.75,27.81,27.31,27.75,927200,3.06847971129609,3.07511426202321,3.01982633929716,3.06847971129609,8385194.76119724,0.0,1.0
1998-02-03,28.0,28.12,27.62,27.75,1569200,3.09612367265912,3.10939277411337,3.05410485138731,3.06847971129609,14191164.3866164,0.0,1.0
1998-02-04,27.94,28.31,27.62,27.88,1090000,3.08948912193199,3.13040218474927,3.05410485138731,3.08285457120486,9857487.37025992,0.0,1.0
1998-02-05,27.75,28.0,27.62,27.94,1169600,3.06847971129609,3.09612367265912,3.05410485138731,3.08948912193199,10577355.2552807,0.0,1.0
1998-02-06,28.0,28.0,27.75,27.81,845200,3.09612367265912,3.09612367265912,3.06847971129609,3.07511426202321,7643622.31682906,0.0,1.0
1998-02-09,27.81,28.12,27.81,28.0,1611600,3.07511426202321,3.10939277411337,3.07511426202321,3.09612367265912,14574611.6017531,0.0,1.0
1998-02-10,27.88,28.12,27.5,28.0,1176000,3.08285457120486,3.10939277411337,3.04083574993306,3.09612367265912,10635234.080207,0.0,1.0
1998-02-11,28.31,28.38,27.88,27.94,1833800,3.13040218474927,3.13814249393092,3.08285457120486,3.08948912193199,16584092.054663,0.0,1.0
1998-02-12,28.5,29.12,28.25,28.25,1306800,3.15141159538517,3.21996861956548,3.12376763402214,3.12376763402214,11818132.5646382,0.0,1.0
1998-02-13,27.88,28.5,27.81,28.5,1306800,3.08285457120486,3.15141159538517,3.07511426202321,3.15141159538517,11818132.5646382,0.0,1.0
1998-02-17,28.06,28.44,27.94,28.0,473800,3.10275822338624,3.14477704465804,3.08948912193199,3.09612367265912,4284841.75782491,0.0,1.0
1998-02-18,28.19,28.25,27.88,28.25,1551400,3.11713308329502,3.12376763402214,3.08285457120486,3.12376763402214,14030188.9047901,0.0,1.0
1998-02-19,28.5,28.69,28.19,28.31,1088200,3.15141159538517,3.17242100602107,3.11713308329502,3.13040218474927,9841208.95074941,0.0,1.0
1998-02-20,28.62,28.62,28.38,28.56,949800,3.16468069683942,3.16468069683942,3.13814249393092,3.1580461461123,8589579.36171824,0.0,1.0
1998-02-23,27.88,28.56,27.69,28.56,966800,3.08285457120486,3.1580461461123,3.06184516056896,3.1580461461123,8743319.99042871,0.0,1.0
1998-02-24,28.12,28.12,27.25,27.75,1463800,3.10939277411337,3.10939277411337,3.01319178857003,3.06847971129609,13237972.4886114,0.0,1.0
1998-02-25,28.62,28.75,28.31,28.31,1164400,3.16468069683942,3.1790555567482,3.13040218474927,3.13040218474927,10530328.7100281,0.0,1.0
1998-02-26,28.94,29.06,28.69,28.69,811000,3.2000649673841,3.21333406883835,3.17242100602107,3.17242100602107,7334332.34612917,0.0,1.0
1998-02-27,28.56,29.06,28.56,29.0,1264800,3.1580461461123,3.21333406883835,3.1580461461123,3.20669951811123,11438302.7760594,0.0,1.0
1998-03-02,28.75,28.88,28.5,28.69,399200,3.1790555567482,3.19343041665697,3.15141159538517,3.17242100602107,3610191.70477776,0.0,1.0
1998-03-03,28.88,28.88,28.44,28.75,1286000,3.19343041665697,3.19343041665697,3.14477704465804,3.1790555567482,11630026.3836278,0.0,1.0
1998-03-04,28.94,29.0,28.69,28.88,654800,3.2000649673841,3.20669951811123,3.17242100602107,3.19343041665697,5921727.27527174,0.0,1.0
1998-03-05,28.56,28.75,28.5,28.75,803400,3.1580461461123,3.1790555567482,3.15141159538517,3.1790555567482,7265601.24152919,0.0,1.0
1998-03-06,28.81,29.06,28.69,28.81,595400,3.18569010747532,3.21333406883835,3.17242100602107,3.18569010747532,5384539.43142456,0.0,1.0
1998-03-09,28.38,28.88,28.31,28.62,501200,3.13814249393092,3.19343041665697,3.13040218474927,3.16468069683942,4532635.47704061,0.0,1.0
1998-03-10,28.62,28.81,28.38,28.81,988000,3.16468069683942,3.18569010747532,3.13814249393092,3.18569010747532,8935043.59799708,0.0,1.0
1998-03-11,29.25,29.25,28.88,29.0,982200,3.23434347947425,3.23434347947425,3.19343041665697,3.20669951811123,8882590.91290762,0.0,1.0
1998-03-12,28.62,29.25,28.62,29.19,408800,3.16468069683942,3.23434347947425,3.16468069683942,3.22770892874713,3697009.94216721,0.0,1.0
1998-03-13,28.88,29.19,28.75,28.75,796400,3.19343041665697,3.22770892874713,3.1790555567482,3.1790555567482,7202296.27676606,0.0,1.0
1998-03-16,28.94,28.94,28.81,28.81,2019600,3.2000649673841,3.2000649673841,3.18569010747532,3.18569010747532,18264386.6908045,0.0,1.0
1998-03-17,28.69,28.88,28.25,28.69,4227400,3.17242100602107,3.19343041665697,3.12376763402214,3.17242100602107,38230772.577098,0.0,1.0
1998-03-18,28.88,29.19,28.38,28.75,572400,3.19343041665697,3.22770892874713,3.13814249393092,3.1790555567482,5176537.40434567,0.0,1.0
1998-03-19,29.25,29.31,28.88,28.88,1042200,3.23434347947425,3.24097803020138,3.19343041665697,3.19343041665697,9425204.89659166,0.0,1.0
1998-03-20,30.38,30.38,29.31,29.62,853800,3.35929418483514,3.35929418483514,3.24097803020138,3.27525654229154,7721396.98782378,0.0,1.0
1998-03-23,31.25,31.38,30.5,30.62,732400,3.45549517037848,3.46987003028725,3.37256328628939,3.38583238774365,6623508.02750308,0.0,1.0
1998-03-24,31.06,31.31,30.81,31.12,894600,3.43448575974258,3.4621297211056,3.40684179837955,3.4411203104697,8090374.49672891,0.0,1.0
1998-03-25,30.88,31.0,30.81,30.81,675600,3.4145821075612,3.42785120901545,3.40684179837955,3.40684179837955,6109833.4562822,0.0,1.0
1998-03-26,30.94,31.0,30.62,30.94,565600,3.42121665828832,3.42785120901545,3.38583238774365,3.42121665828832,5115041.15286148,0.0,1.0
1998-03-27,30.94,31.25,30.88,31.12,925600,3.42121665828832,3.45549517037848,3.4145821075612,3.4411203104697,8370725.05496568,0.0,1.0
1998-03-30,30.25,30.75,30.06,30.62,866600,3.34491932492637,3.40020724765242,3.32390991429046,3.38583238774365,7837154.63767637,0.0,1.0
1998-03-31,29.5,30.44,29.44,30.44,1295800,3.26198744083728,3.36592873556227,3.25535289011016,3.36592873556227,11718653.3342962,0.0,1.0
1998-04-01,29.69,29.81,29.25,29.62,556000,3.28299685147318,3.29626595292744,3.23434347947425,3.27525654229154,5028222.91547204,0.0,1.0
1998-04-02,29.62,29.69,29.44,29.69,1021200,3.27525654229154,3.28299685147318,3.25535289011016,3.28299685147318,9235290.00230222,0.0,1.0
1998-04-03,30.06,30.12,29.56,29.56,613000,3.32390991429046,3.33054446501759,3.26862199156441,3.26862199156441,5543706.19997187,0.0,1.0
1998-04-06,30.44,30.5,30.12,30.12,872400,3.36592873556227,3.37256328628939,3.33054446501759,3.33054446501759,7889607.32276583,0.0,1.0
1998-04-07,29.5,30.38,29.44,30.25,1432600,3.26198744083728,3.35929418483514,3.25535289011016,3.34491932492637,12955813.2170958,0.0,1.0
1998-04-08,29.38,29.5,29.0,29.44,822200,3.24871833938303,3.26198744083728,3.20669951811123,3.25535289011016,7435620.28975019,0.0,1.0
1998-04-09,29.88,29.94,29.19,29.44,1715400,3.30400626210908,3.31064081283621,3.22770892874713,3.25535289011016,15513333.7935265,0.0,1.0
1998-04-13,29.81,29.88,29.69,29.81,762400,3.29626595292744,3.30400626210908,3.28299685147318,3.29626595292744,6894815.0193451,0.0,1.0
1998-04-14,29.88,29.88,29.62,29.69,405200,3.30400626210908,3.30400626210908,3.27525654229154,3.28299685147318,3664453.10314617,0.0,1.0
1998-04-15,29.5,29.88,29.5,29.88,1704200,3.26198744083728,3.30400626210908,3.26198744083728,3.30400626210908,15412045.8499055,0.0,1.0
1998-04-16,29.25,29.69,29.19,29.69,1501200,3.23434347947425,3.28299685147318,3.22770892874713,3.28299685147318,13576201.8717745,0.0,1.0
1998-04-17,29.06,29.25,28.94,29.12,1812400,3.21333406883835,3.23434347947425,3.2000649673841,3.21996861956548,16390559.7338157,0.0,1.0
1998-04-20,28.88,29.06,28.75,29.06,695600,3.19343041665697,3.21333406883835,3.1790555567482,3.21333406883835,6290704.78417689,0.0,1.0
1998-04-21,28.81,29.5,28.69,28.81,1479400,3.18569010747532,3.26198744083728,3.17242100602107,3.18569010747532,13379052.1243693,0.0,1.0
1998-04-22,29.94,30.06,28.25,28.94,2208600,3.31064081283621,3.32390991429046,3.12376763402214,3.2000649673841,19973620.7394092,0.0,1.0
1998-04-23,30.62,30.88,29.94,30.0,2160600,3.38583238774365,3.4145821075612,3.31064081283621,3.31727536356334,19539529.552462,0.0,1.0
1998-04-24,30.5,30.81,30.12,30.31,2101800,3.37256328628939,3.40684179837955,3.33054446501759,3.35155387565349,19007767.8484517,0.0,1.0
1998-04-27,29.44,30.12,29.25,29.75,1014200,3.25535289011016,3.33054446501759,3.23434347947425,3.28963140220031,9171985.03753909,0.0,1.0
1998-04-28,29.31,29.81,29.12,29.75,1402600,3.24097803020138,3.29626595292744,3.21996861956548,3.28963140220031,12684506.2252537,0.0,1.0
1998-04-29,28.75,29.44,28.75,29.38,926200,3.1790555567482,3.25535289011016,3.1790555567482,3.24871833938303,8376151.19480251,0.0,1.0
1998-04-30,29.44,29.62,29.38,29.5,626000,3.25535289011016,3.27525654229154,3.24871833938303,3.26198744083728,5661272.5631034,0.0,1.0
1998-05-01,30.62,30.69,29.44,29.5,1984000,3.38583238774365,3.39357269692529,3.25535289011016,3.26198744083728,17942435.727152,0.0,1.0
1998-05-04,30.88,31.06,30.56,30.62,1203800,3.4145821075612,3.43448575974258,3.37919783701652,3.38583238774365,10886645.2259806,0.0,1.0
1998-05-05,31.0,31.12,30.62,30.69,1082000,3.42785120901545,3.4411203104697,3.38583238774365,3.39357269692529,9785138.83910205,0.0,1.0
1998-05-06,30.62,31.06,30.31,31.06,982600,3.38583238774365,3.43448575974258,3.35155387565349,3.43448575974258,8886208.3394655,0.0,1.0
1998-05-07,30.5,30.69,30.38,30.69,702000,3.37256328628939,3.39357269692529,3.35929418483514,3.39357269692529,6348583.60910319,0.0,1.0
1998-05-08,30.44,30.75,30.44,30.56,1234800,3.36592873556227,3.40020724765242,3.36592873556227,3.37919783701652,11166995.7842174,0.0,1.0
1998-05-11,30.38,30.56,30.31,30.5,773000,3.35929418483514,3.37919783701652,3.35155387565349,3.37256328628939,6990676.82312929,0.0,1.0
1998-05-12,30.56,30.62,30.25,30.31,578800,3.37919783701652,3.38583238774365,3.34491932492637,3.35155387565349,5234416.22927197,0.0,1.0
1998-05-13,30.25,30.69,30.25,30.69,407000,3.34491932492637,3.39357269692529,3.34491932492637,3.39357269692529,3680731.52265668,0.0,1.0
1998-05-14,30.06,30.25,29.88,29.94,888400,3.32390991429046,3.34491932492637,3.30400626210908,3.31064081283621,8034304.38508159,0.0,1.0
1998-05-15,29.81,30.06,29.44,30.06,722200,3.29626595292744,3.32390991429046,3.25535289011016,3.32390991429046,6531263.6502768,0.0,1.0
1998-05-18,30.12,31.44,30.12,30.75,741600,3.33054446501759,3.47650458101438,3.33054446501759,3.40020724765242,6706708.83833465,0.0,1.0
1998-05-19,30.0,30.31,29.69,30.12,718800,3.31727536356334,3.35155387565349,3.28299685147318,3.33054446501759,6500515.52453471,0.0,1.0
1998-05-20,31.0,31.06,29.94,30.06,637400,3.42785120901545,3.43448575974258,3.31064081283621,3.32390991429046,5764369.22000337,0.0,1.0
1998-05-21,31.5,31.5,30.75,31.0,709400,3.4831391317415,3.4831391317415,3.40020724765242,3.42785120901545,6415506.00042422,0.0,1.0
1998-05-22,30.75,31.56,30.69,31.31,454200,3.40020724765242,3.48977368246863,3.39357269692529,3.4621297211056,4107587.85648813,0.0,1.0
1998-05-26,30.19,31.19,30.19,31.19,503400,3.33828477419924,3.44886061965135,3.33828477419924,3.44886061965135,4552531.32310903,0.0,1.0
1998-05-27,29.81,29.88,29.19,29.69,678400,3.29626595292744,3.30400626210908,3.22770892874713,3.28299685147318,6135155.44218745,0.0,1.0
1998-05-28,29.94,29.94,29.56,29.75,543200,3.31064081283621,3.31064081283621,3.26862199156441,3.28963140220031,4912465.26561944,0.0,1.0
1998-05-29,29.06,29.94,29.06,29.81,1090600,3.21333406883835,3.31064081283621,3.21333406883835,3.29626595292744,9862913.51009678,0.0,1.0
1998-06-01,29.0,29.19,28.69,29.0,764600,3.20669951811123,3.22770892874713,3.17242100602107,3.20669951811123,6914710.86541351,0.0,1.0
1998-06-02,28.56,29.06,28.38,28.94,1208000,3.1580461461123,3.21333406883835,3.13814249393092,3.2000649673841,10924628.2048385,0.0,1.0
1998-06-03,28.19,28.62,28.19,28.62,562400,3.11713308329502,3.16468069683942,3.11713308329502,3.16468069683942,5086101.74039833,0.0,1.0
1998-06-04,28.06,28.44,27.88,28.38,561800,3.10275822338624,3.14477704465804,3.08285457120486,3.13814249393092,5080675.60056149,0.0,1.0
1998-06-05,28.38,28.56,28.19,28.19,1068800,3.13814249393092,3.1580461461123,3.11713308329502,3.11713308329502,9665763.76269156,0.0,1.0
1998-06-08,29.0,29.0,28.31,28.5,755000,3.20669951811123,3.20669951811123,3.13040218474927,3.15141159538517,6827892.62802407,0.0,1.0
1998-06-09,28.81,29.19,28.62,28.94,785000,3.18569010747532,3.22770892874713,3.16468069683942,3.2000649673841,7099199.6198661,0.0,1.0
1998-06-10,28.0,28.62,27.69,28.62,442000,3.09612367265912,3.16468069683942,3.06184516056896,3.16468069683942,3997256.34647237,0.0,1.0
1998-06-11,27.38,28.06,27.0,27.94,327800,3.02756664847881,3.10275822338624,2.985547827207,3.08948912193199,2964481.06419376,0.0,1.0
1998-06-12,27.25,27.62,26.62,27.25,1405600,3.01319178857003,3.05410485138731,2.9435290059352,3.01319178857003,12711636.9244379,0.0,1.0
1998-06-15,26.88,27.12,26.69,26.88,425600,2.97227872575275,2.99881692866126,2.95126931511685,2.97227872575275,3848941.85759874,0.0,1.0
1998-06-16,27.19,27.44,26.94,27.0,628800,3.0065572378429,3.03420119920593,2.97891327647988,2.985547827207,5686594.54900867,0.0,1.0
1998-06-17,28.06,28.12,27.44,27.62,954600,3.10275822338624,3.10939277411337,3.03420119920593,3.05410485138731,8632988.48041296,0.0,1.0
1998-06-18,27.5,28.12,27.38,27.88,393200,3.04083574993306,3.10939277411337,3.02756664847881,3.08285457120486,3555930.30640936,0.0,1.0
1998-06-19,27.44,27.88,27.44,27.62,384400,3.03420119920593,3.08285457120486,3.03420119920593,3.05410485138731,3476346.92213571,0.0,1.0
1998-06-22,27.12,27.44,26.94,27.38,830800,2.99881692866126,3.03420119920593,2.97891327647988,3.02756664847881,7513394.9607449,0.0,1.0
1998-06-23,27.12,27.31,27.0,27.31,641600,2.99881692866126,3.01982633929716,2.985547827207,3.01982633929716,5802352.19886125,0.0,1.0
1998-06-24,27.94,28.19,26.94,27.06,796000,3.08948912193199,3.11713308329502,2.97891327647988,2.99218237793413,7198678.85020816,0.0,1.0
1998-06-25,28.06,28.44,27.88,28.06,467800,3.10275822338624,3.14477704465804,3.08285457120486,3.10275822338624,4230580.35945651,0.0,1.0
1998-06-26,28.19,28.25,27.94,28.12,310800,3.11713308329502,3.12376763402214,3.08948912193199,3.10939277411337,2810740.43548329,0.0,1.0
1998-06-29,28.31,28.75,28.25,28.25,284600,3.13040218474927,3.1790555567482,3.12376763402214,3.12376763402214,2573798.99594126,0.0,1.0
1998-06-30,28.38,28.69,28.06,28.31,759400,3.13814249393092,3.17242100602107,3.10275822338624,3.13040218474927,6867684.3201609,0.0,1.0
1998-07-01,27.94,28.44,27.81,28.44,547600,3.08948912193199,3.14477704465804,3.07511426202321,3.14477704465804,4952256.95775627,0.0,1.0
1998-07-02,27.56,27.94,27.56,27.94,531400,3.04747030066019,3.08948912193199,3.04747030066019,3.08948912193199,4805751.18216158,0.0,1.0
1998-07-06,27.25,27.44,27.19,27.44,510800,3.01319178857003,3.03420119920593,3.0065572378429,3.03420119920593,4619453.71443007,0.0,1.0
1998-07-07,27.06,27.38,27.0,27.38,662200,2.99218237793413,3.02756664847881,2.985547827207,3.02756664847881,5988649.66659277,0.0,1.0
1998-07-08,26.75,27.06,26.5,27.06,1880600,2.95790386584398,2.99218237793413,2.93025990448095,2.99218237793413,17007330.9619365,0.0,1.0
1998-07-09,25.88,26.75,25.62,26.75,3112400,2.86170288030064,2.95790386584398,2.83295316048309,2.95790386584398,28147196.0469697,0.0,1.0
1998-07-10,25.81,25.94,25.62,25.88,741000,2.85396257111899,2.86833743102777,2.83295316048309,2.86170288030064,6701282.6984978,0.0,1.0
1998-07-13,25.31,25.94,25.06,25.94,672200,2.79867464839294,2.86833743102777,2.77103068702991,2.86833743102777,6079085.3305401,0.0,1.0
1998-07-14,25.88,25.94,25.19,25.19,1275800,2.86170288030064,2.86833743102777,2.78540554693868,2.78540554693868,11537782.0064015,0.0,1.0
1998-07-15,26.25,26.75,26.0,26.0,1518200,2.90261594311792,2.95790386584398,2.87497198175489,2.87497198175489,13729942.500485,0.0,1.0
1998-07-16,26.69,26.88,26.0,26.25,643000,2.95126931511685,2.97227872575275,2.87497198175489,2.90261594311792,5815013.19181388,0.0,1.0
1998-07-17,26.56,26.69,26.5,26.69,360000,2.93689445520807,2.95126931511685,2.93025990448095,2.95126931511685,3255683.9021042,0.0,1.0
1998-07-20,26.5,26.56,26.12,26.56,483200,2.93025990448095,2.93689445520807,2.88824108320915,2.93689445520807,4369851.28193541,0.0,1.0
1998-07-21,25.94,26.62,25.88,26.38,821000,2.86833743102777,2.9435290059352,2.86170288030064,2.91699080302669,7424768.0100765,0.0,1.0
1998-07-22,25.5,25.94,25.31,25.75,1148800,2.81968405902884,2.86833743102777,2.79867464839294,2.84732802039186,10389249.0742703,0.0,1.0
1998-07-23,24.06,24.88,24.06,24.88,1007600,2.6604548415778,2.75112703484853,2.6604548415778,2.75112703484853,9112297.49933384,0.0,1.0
1998-07-24,25.0,25.19,23.94,24.38,1902600,2.76439613630278,2.78540554693868,2.64718574012354,2.69583911212247,17206289.4226207,0.0,1.0
1998-07-27,24.81,25.06,24.62,24.75,1162400,2.74338672566688,2.77103068702991,2.72237731503098,2.73675217493975,10512241.5772387,0.0,1.0
1998-07-28,24.12,25.0,23.88,24.75,864800,2.66708939230492,2.76439613630278,2.64055118939642,2.73675217493975,7820876.21816587,0.0,1.0
1998-07-29,23.88,24.62,23.75,24.5,1014800,2.64055118939642,2.72237731503098,2.62617632948764,2.70910821357673,9177411.17737592,0.0,1.0
1998-07-30,24.06,24.12,23.94,24.12,2185400,2.6604548415778,2.66708939230492,2.64718574012354,2.66708939230492,19763809.9990514,0.0,1.0
1998-07-31,23.88,24.19,23.88,24.19,2049200,2.64055118939642,2.67482970148657,2.64055118939642,2.67482970148657,18532076.2560886,0.0,1.0
1998-08-03,23.88,23.88,23.06,23.75,849000,2.64055118939642,2.64055118939642,2.54987899612569,2.62617632948764,7677987.86912905,0.0,1.0
1998-08-04,22.62,23.88,22.62,23.81,1092400,2.50122562412676,2.64055118939642,2.50122562412676,2.63281088021477,9879191.92960727,0.0,1.0
1998-08-05,22.88,23.0,22.19,22.62,747600,2.52997534394431,2.54324444539856,2.45367801058235,2.50122562412676,6760970.23670303,0.0,1.0
1998-08-06,23.0,23.06,22.62,22.81,2628200,2.54324444539856,2.54987899612569,2.50122562412676,2.52223503476266,23768301.1986396,0.0,1.0
1998-08-07,22.94,23.44,22.88,23.38,1659800,2.53660989467143,2.59189781739749,2.52997534394431,2.58526326667036,15010511.5019793,0.0,1.0
1998-08-10,22.81,23.06,22.62,22.81,1029400,2.52223503476266,2.54987899612569,2.50122562412676,2.52223503476266,9309447.24673904,0.0,1.0
1998-08-11,22.5,22.75,22.25,22.62,3045800,2.4879565226725,2.51560048403553,2.46031256130948,2.50122562412676,27544894.5250805,0.0,1.0
1998-08-12,22.75,23.06,22.75,23.0,2093600,2.51560048403553,2.54987899612569,2.51560048403553,2.54324444539856,18933610.6040149,0.0,1.0
1998-08-13,23.0,23.38,22.81,22.81,1128000,2.54324444539856,2.58526326667036,2.52223503476266,2.52223503476266,10201142.8932598,0.0,1.0
1998-08-14,22.88,23.31,22.88,23.0,2956200,2.52997534394431,2.57752295748871,2.52997534394431,2.54324444539856,26734590.9761122,0.0,1.0
1998-08-17,23.19,23.19,22.75,22.94,1341800,2.56425385603446,2.56425385603446,2.51560048403553,2.53660989467143,12134657.3884539,0.0,1.0
1998-08-18,23.19,23.31,23.0,23.12,1444400,2.56425385603446,2.57752295748871,2.54324444539856,2.55651354685281,13062527.3005536,0.0,1.0
1998-08-19,22.94,23.06,22.88,23.0,1458000,2.53660989467143,2.54987899612569,2.52997534394431,2.54324444539856,13185519.803522,0.0,1.0
1998-08-20,22.5,22.88,22.44,22.81,2506200,2.4879565226725,2.52997534394431,2.48132197194538,2.52223503476266,22664986.0984821,0.0,1.0
1998-08-21,22.62,22.69,21.5,22.12,3551200,2.50122562412676,2.5089659333084,2.37738067722039,2.4459377014007,32115512.9809789,0.0,1.0
1998-08-24,22.19,22.44,21.88,22.31,1007200,2.45367801058235,2.48132197194538,2.41939949849219,2.4669471120366,9108680.07277595,0.0,1.0
1998-08-25,22.56,22.56,22.25,22.25,2436800,2.49459107339963,2.49459107339963,2.46031256130948,2.46031256130948,22037362.5906875,0.0,1.0
1998-08-26,22.25,22.5,22.19,22.38,1929200,2.46031256130948,2.4879565226725,2.45367801058235,2.47468742121825,17446848.2887206,0.0,1.0
1998-08-27,20.69,21.75,19.75,21.62,2596000,2.28781424240418,2.40502463858342,2.1838729476792,2.39064977867465,23477098.3607292,0.0,1.0
1998-08-28,20.88,21.06,20.62,21.0,1743000,2.30882365304008,2.32872730522146,2.28007393322253,2.32209275449434,15762936.2260212,0.0,1.0
1998-08-31,19.0,20.94,18.88,20.81,1740600,2.10094106359011,2.31545820376721,2.08767196213586,2.30108334385843,15741231.6666738,0.0,1.0
1998-09-01,19.06,19.69,17.94,18.25,1872600,2.10757561431724,2.17723839695207,1.98373066741088,2.01800917950103,16934982.4307787,0.0,1.0
1998-09-02,20.25,21.0,19.38,19.38,3020200,2.23916087040525,2.32209275449434,2.14295988486192,2.14295988486192,27313379.2253753,0.0,1.0
1998-09-03,21.25,21.31,20.0,20.12,2367400,2.34973671585736,2.35637126658449,2.21151690904223,2.22478601049648,21409739.082893,0.0,1.0
1998-09-04,21.44,22.12,21.38,21.5,2495000,2.37074612649327,2.4459377014007,2.36411157576614,2.37738067722039,22563698.154861,0.0,1.0
1998-09-08,22.62,22.62,21.88,21.88,3164200,2.50122562412676,2.50122562412676,2.41939949849219,2.41939949849219,28615652.7862169,0.0,1.0
1998-09-09,21.94,22.62,21.94,22.25,1881400,2.42603404921932,2.50122562412676,2.42603404921932,2.46031256130948,17014565.8150523,0.0,1.0
1998-09-10,21.75,21.88,20.88,21.75,2029600,2.40502463858342,2.41939949849219,2.30882365304008,2.40502463858342,18354822.3547519,0.0,1.0
1998-09-11,21.62,21.75,21.19,21.5,3823600,2.39064977867465,2.40502463858342,2.34310216513024,2.37738067722039,34578980.4669044,0.0,1.0
1998-09-14,21.94,22.0,21.69,21.69,4486400,2.42603404921932,2.43266859994645,2.39839008785629,2.39839008785629,40573056.2733341,0.0,1.0
1998-09-15,22.06,22.12,21.62,21.69,1589400,2.43930315067357,2.4459377014007,2.39064977867465,2.39839008785629,14373844.42779,0.0,1.0
1998-09-16,22.06,22.31,22.0,22.06,1762600,2.43930315067357,2.4669471120366,2.43266859994645,2.43930315067357,15940190.127358,0.0,1.0
1998-09-17,21.5,21.81,21.5,21.69,2006600,2.37738067722039,2.41165918931055,2.37738067722039,2.39839008785629,18146820.327673,0.0,1.0
1998-09-18,22.06,22.06,21.06,21.5,1581600,2.43930315067357,2.43930315067357,2.32872730522146,2.37738067722039,14303304.6099111,0.0,1.0
1998-09-21,21.88,21.94,21.44,21.5,731600,2.41939949849219,2.42603404921932,2.37074612649327,2.37738067722039,6616273.17438731,0.0,1.0
1998-09-22,22.38,22.38,21.94,22.0,2133000,2.47468742121825,2.47468742121825,2.42603404921932,2.43266859994645,19289927.1199674,0.0,1.0
1998-09-23,23.5,23.5,22.19,22.19,2150600,2.59853236812461,2.59853236812461,2.45367801058235,2.45367801058235,19449093.8885147,0.0,1.0
1998-09-24,22.06,23.69,21.88,23.62,1213200,2.43930315067357,2.61954177876052,2.41939949849219,2.61180146957887,10971654.7500912,0.0,1.0
1998-09-25,22.5,22.69,21.88,21.94,1014000,2.4879565226725,2.5089659333084,2.41939949849219,2.42603404921932,9170176.32426016,0.0,1.0
1998-09-28,21.88,22.69,21.81,22.44,1664800,2.41939949849219,2.5089659333084,2.41165918931055,2.48132197194538,15055729.333953,0.0,1.0
1998-09-29,21.38,22.06,21.31,21.88,2451800,2.36411157576614,2.43930315067357,2.35637126658449,2.41939949849219,22173016.0866085,0.0,1.0
1998-09-30,20.69,21.44,20.44,21.38,1344000,2.28781424240418,2.37074612649327,2.26017028104115,2.36411157576614,12154553.2345223,0.0,1.0
1998-10-01,19.56,20.38,19.38,20.38,1599000,2.1628635370433,2.25353573031403,2.14295988486192,2.25353573031403,14460662.6651794,0.0,1.0
1998-10-02,20.0,20.0,19.62,19.69,1739200,2.21151690904223,2.21151690904223,2.16949808777042,2.17723839695207,15728570.6737211,0.0,1.0
1998-10-05,19.06,19.81,18.94,19.75,418200,2.10757561431724,2.19050749840632,2.09430651286299,2.1838729476792,3782019.46627771,0.0,1.0
1998-10-06,19.88,20.06,19.19,19.5,795800,2.19824780758797,2.21815145976935,2.12195047422601,2.15622898631617,7196870.13692922,0.0,1.0
1998-10-07,20.0,20.19,19.81,19.88,1215200,2.21151690904223,2.23252631967813,2.19050749840632,2.19824780758797,10989741.8828806,0.0,1.0
1998-10-08,18.88,19.5,18.5,19.5,1087800,2.08767196213586,2.15622898631617,2.04565314086406,2.15622898631617,9837591.52419151,0.0,1.0
1998-10-09,18.88,19.25,18.62,19.06,1237000,2.08767196213586,2.12858502495314,2.05892224231831,2.10757561431724,11186891.6302858,0.0,1.0
1998-10-12,19.25,19.62,18.75,18.75,480200,2.12858502495314,2.16949808777042,2.07329710222709,2.07329710222709,4342720.58275121,0.0,1.0
1998-10-13,19.56,19.62,19.12,19.25,1264400,2.1628635370433,2.16949808777042,2.11421016504437,2.12858502495314,11434685.3495015,0.0,1.0
1998-10-14,20.12,20.75,19.56,19.62,2445000,2.22478601049648,2.29444879313131,2.1628635370433,2.16949808777042,22111519.8351243,0.0,1.0
1998-10-15,22.0,22.38,20.0,20.12,1381600,2.43266859994645,2.47468742121825,2.21151690904223,2.22478601049648,12494591.3309643,0.0,1.0
1998-10-16,22.38,22.62,22.06,22.06,1148400,2.47468742121825,2.50122562412676,2.43930315067357,2.43930315067357,10385631.6477124,0.0,1.0
1998-10-19,22.44,22.75,22.19,22.38,1973200,2.48132197194538,2.51560048403553,2.45367801058235,2.47468742121825,17844765.2100889,0.0,1.0
1998-10-20,22.56,23.25,22.5,22.5,1722800,2.49459107339963,2.57088840676159,2.4879565226725,2.4879565226725,15580256.1848475,0.0,1.0
1998-10-21,22.62,22.75,22.19,22.62,267000,2.50122562412676,2.51560048403553,2.45367801058235,2.50122562412676,2414632.22739394,0.0,1.0
1998-10-22,22.06,22.62,21.88,22.56,397400,2.43930315067357,2.50122562412676,2.41939949849219,2.49459107339963,3593913.28526725,0.0,1.0
1998-10-23,21.44,22.19,21.06,22.19,700600,2.37074612649327,2.45367801058235,2.32872730522146,2.45367801058235,6335922.61615054,0.0,1.0
1998-10-26,22.0,22.06,21.31,21.56,692000,2.43266859994645,2.43930315067357,2.35637126658449,2.38401522794752,6258147.94515584,0.0,1.0
1998-10-27,22.19,22.5,21.56,22.5,644400,2.45367801058235,2.4879565226725,2.38401522794752,2.4879565226725,5827674.18476651,0.0,1.0
1998-10-28,21.88,22.44,21.88,22.31,1203400,2.41939949849219,2.48132197194538,2.41939949849219,2.4669471120366,10883027.7994228,0.0,1.0
1998-10-29,22.19,22.19,21.88,22.0,886000,2.45367801058235,2.45367801058235,2.41939949849219,2.43266859994645,8012599.82573421,0.0,1.0
1998-10-30,22.62,23.19,22.25,22.25,700000,2.50122562412676,2.56425385603446,2.46031256130948,2.46031256130948,6330496.4763137,0.0,1.0
1998-11-02,23.5,23.5,22.69,22.75,652600,2.59853236812461,2.59853236812461,2.5089659333084,2.51560048403553,5901831.42920334,0.0,1.0
1998-11-03,23.75,23.88,23.5,23.5,865200,2.62617632948764,2.64055118939642,2.59853236812461,2.59853236812461,7824493.64472376,0.0,1.0
1998-11-04,23.25,24.25,22.75,24.0,1726400,2.57088840676159,2.6814642522137,2.51560048403553,2.65382029085067,15612813.0238685,0.0,1.0
1998-11-05,23.81,23.81,22.62,22.75,996400,2.63281088021477,2.63281088021477,2.50122562412676,2.51560048403553,9011009.55571283,0.0,1.0
1998-11-06,23.62,23.88,23.38,23.62,574600,2.61180146957887,2.64055118939642,2.58526326667036,2.61180146957887,5196433.25041408,0.0,1.0
1998-11-09,22.75,23.31,22.5,23.31,490600,2.51560048403553,2.57752295748871,2.4879565226725,2.57752295748871,4436773.67325644,0.0,1.0
1998-11-10,22.5,22.62,22.44,22.62,883800,2.4879565226725,2.50122562412676,2.48132197194538,2.50122562412676,7992703.97966581,0.0,1.0
1998-11-11,22.25,22.75,22.25,22.62,571000,2.46031256130948,2.51560048403553,2.46031256130948,2.50122562412676,5163876.41139303,0.0,1.0
1998-11-12,21.69,22.5,21.69,22.25,548600,2.39839008785629,2.4879565226725,2.39839008785629,2.46031256130948,4961300.52415101,0.0,1.0
1998-11-13,22.19,22.31,21.62,21.69,689200,2.45367801058235,2.4669471120366,2.39064977867465,2.39839008785629,6232825.95925058,0.0,1.0
1998-11-16,22.06,22.38,22.06,22.38,694000,2.43930315067357,2.47468742121825,2.43930315067357,2.47468742121825,6276235.07794532,0.0,1.0
1998-11-17,21.62,22.31,21.25,22.31,891200,2.39064977867465,2.4669471120366,2.34973671585736,2.4669471120366,8059626.37098681,0.0,1.0
1998-11-18,21.06,21.56,20.88,21.56,464600,2.32872730522146,2.38401522794752,2.30882365304008,2.38401522794752,4201640.94699336,0.0,1.0
1998-11-19,21.62,21.69,21.06,21.06,576600,2.39064977867465,2.39839008785629,2.32872730522146,2.32872730522146,5214520.38320354,0.0,1.0
1998-11-20,21.5,22.25,21.44,21.88,833200,2.37738067722039,2.46031256130948,2.37074612649327,2.41939949849219,7535099.52009227,0.0,1.0
1998-11-23,21.94,22.44,21.81,21.88,1300200,2.42603404921932,2.48132197194538,2.41165918931055,2.41939949849219,11758445.026433,0.0,1.0
1998-11-24,22.25,23.0,22.19,22.5,2136400,2.46031256130948,2.54324444539856,2.45367801058235,2.4879565226725,19320675.2457094,0.0,1.0
1998-11-25,22.62,22.62,22.25,22.25,1078800,2.50122562412676,2.50122562412676,2.46031256130948,2.46031256130948,9756199.42663889,0.0,1.0
1998-11-27,22.62,22.62,22.38,22.5,242200,2.50122562412676,2.50122562412676,2.47468742121825,2.4879565226725,2190351.78080454,0.0,1.0
1998-11-30,22.06,22.38,21.75,22.12,1214200,2.43930315067357,2.47468742121825,2.40502463858342,2.4459377014007,10980698.3164859,0.0,1.0
1998-12-01,22.12,22.19,21.75,21.88,1057000,2.4459377014007,2.45367801058235,2.40502463858342,2.41939949849219,9559049.67923371,0.0,1.0
1998-12-02,21.81,21.94,21.69,21.94,1451000,2.41165918931055,2.42603404921932,2.39839008785629,2.42603404921932,13122214.8387588,0.0,1.0
1998-12-03,21.56,22.0,21.5,21.75,1916600,2.38401522794752,2.43266859994645,2.37738067722039,2.40502463858342,17332899.3521469,0.0,1.0
1998-12-04,22.0,22.12,21.75,22.0,681400,2.43266859994645,2.4459377014007,2.40502463858342,2.43266859994645,6162286.14137166,0.0,1.0
1998-12-07,21.75,22.06,21.75,21.94,1488800,2.40502463858342,2.43930315067357,2.40502463858342,2.42603404921932,13464061.6484798,0.0,1.0
1998-12-08,21.81,22.06,21.75,21.75,2238800,2.41165918931055,2.43930315067357,2.40502463858342,2.40502463858342,20246736.4445302,0.0,1.0
1998-12-09,22.25,22.25,21.81,21.81,1282200,2.46031256130948,2.46031256130948,2.41165918931055,2.41165918931055,11595660.8313278,0.0,1.0
1998-12-10,21.62,22.25,21.56,22.25,1190000,2.39064977867465,2.46031256130948,2.38401522794752,2.46031256130948,10761844.0097333,0.0,1.0
1998-12-11,21.44,21.56,21.38,21.5,1218800,2.37074612649327,2.38401522794752,2.36411157576614,2.37738067722039,11022298.7219016,0.0,1.0
1998-12-14,21.06,21.31,20.88,21.31,1199000,2.32872730522146,2.35637126658449,2.30882365304008,2.35637126658449,10843236.1072859,0.0,1.0
1998-12-15,21.06,21.12,20.81,21.12,2096600,2.32872730522146,2.33536185594859,2.30108334385843,2.33536185594859,18960741.3031991,0.0,1.0
1998-12-16,20.56,21.06,20.25,21.06,1238000,2.27343938249541,2.32872730522146,2.23916087040525,2.32872730522146,11195935.1966805,0.0,1.0
1998-12-17,20.0,20.69,19.94,20.62,1824400,2.21151690904223,2.28781424240418,2.2048823583151,2.28007393322253,16499082.5305524,0.0,1.0
1998-12-18,20.0,20.06,19.0,20.06,2268600,2.21151690904223,2.21815145976935,2.10094106359011,2.21815145976935,20516234.7230932,0.0,1.0
1998-12-21,19.44,20.31,19.38,19.81,798400,2.14959443558904,2.24579542113238,2.14295988486192,2.19050749840632,7220383.40955554,0.0,1.0
1998-12-22,19.0,19.44,18.94,19.38,2012200,2.10094106359011,2.14959443558904,2.09430651286299,2.14295988486192,18197464.2994835,0.0,1.0
1998-12-23,18.94,19.5,18.75,19.12,1157600,2.09430651286299,2.15622898631617,2.07329710222709,2.11421016504437,10468832.4585439,0.0,1.0
1998-12-24,19.0,19.31,19.0,19.0,862200,2.10094106359011,2.13521957568027,2.10094106359011,2.10094106359011,7797362.94553956,0.0,1.0
1998-12-28,18.06,19.06,17.88,19.0,1128400,1.99699976886513,2.10757561431724,1.97709611668375,2.10094106359011,10204760.3198177,0.0,1.0
1998-12-29,18.5,18.81,18.44,18.5,1186400,2.04565314086406,2.07993165295421,2.03901859013693,2.04565314086406,10729287.1707123,0.0,1.0
1998-12-30,18.5,18.62,18.5,18.5,1035400,2.04565314086406,2.05892224231831,2.04565314086406,2.04565314086406,9363708.64510745,0.0,1.0
1998-12-31,18.88,18.88,18.5,18.5,1361600,2.08767196213586,2.08767196213586,2.04565314086406,2.04565314086406,12313720.0030696,0.0,1.0
1999-01-04,19.44,19.94,18.88,18.88,1024000,2.14959443558904,2.2048823583151,2.08767196213586,2.08767196213586,9260611.9882075,0.0,1.0
1999-01-05,20.5,20.62,19.5,19.5,1212400,2.26680483176828,2.28007393322253,2.15622898631617,2.15622898631617,10964419.8969754,0.0,1.0
1999-01-06,21.06,21.56,21.0,21.0,1115400,2.32872730522146,2.38401522794752,2.32209275449434,2.32209275449434,10087193.9566862,0.0,1.0
1999-01-07,21.44,21.56,20.56,20.75,2031800,2.37074612649327,2.38401522794752,2.27343938249541,2.29444879313131,18374718.2008203,0.0,1.0
1999-01-08,21.5,21.75,21.44,21.44,885200,2.37738067722039,2.40502463858342,2.37074612649327,2.37074612649327,8005364.97261843,0.0,1.0
1999-01-11,21.56,21.75,21.5,21.56,736400,2.38401522794752,2.40502463858342,2.37738067722039,2.38401522794752,6659682.29308202,0.0,1.0
1999-01-12,20.88,21.5,20.75,21.38,747000,2.30882365304008,2.37738067722039,2.29444879313131,2.36411157576614,6755544.09686621,0.0,1.0
1999-01-13,20.62,20.88,20.12,20.25,770800,2.28007393322253,2.30882365304008,2.22478601049648,2.23916087040525,6970780.97706088,0.0,1.0
1999-01-14,20.12,20.75,20.0,20.62,1487800,2.22478601049648,2.29444879313131,2.21151690904223,2.28007393322253,13455018.0820851,0.0,1.0
1999-01-15,20.88,20.88,20.12,20.19,436000,2.30882365304008,2.30882365304008,2.22478601049648,2.23252631967813,3942994.94810397,0.0,1.0
1999-01-19,20.69,21.06,20.56,20.88,1545400,2.28781424240418,2.32872730522146,2.27343938249541,2.30882365304008,13975927.5064217,0.0,1.0
1999-01-20,20.62,20.75,20.5,20.69,381000,2.28007393322253,2.29444879313131,2.26680483176828,2.28781424240418,3445598.79639361,0.0,1.0
1999-01-21,20.38,20.75,20.38,20.5,615400,2.25353573031403,2.29444879313131,2.25353573031403,2.26680483176828,5565410.75931922,0.0,1.0
1999-01-22,20.38,20.62,20.19,20.25,750400,2.25353573031403,2.28007393322253,2.23252631967813,2.23916087040525,6786292.22260829,0.0,1.0
1999-01-25,20.81,20.81,20.31,20.44,860000,2.30108334385843,2.30108334385843,2.24579542113238,2.26017028104115,7777467.09947115,0.0,1.0
1999-01-26,20.06,21.0,20.0,20.94,1871800,2.21815145976935,2.32209275449434,2.21151690904223,2.31545820376721,16927747.5776629,0.0,1.0
1999-01-27,19.81,20.0,19.38,19.88,1623400,2.19050749840632,2.21151690904223,2.14295988486192,2.19824780758797,14681325.685211,0.0,1.0
1999-01-28,19.25,19.75,19.25,19.69,1002000,2.12858502495314,2.1838729476792,2.12858502495314,2.17723839695207,9061653.52752335,0.0,1.0
1999-01-29,20.31,20.38,19.31,19.38,770800,2.24579542113238,2.25353573031403,2.13521957568027,2.14295988486192,6970780.97706087,0.0,1.0
1999-02-01,20.19,20.38,20.06,20.19,820800,2.23252631967813,2.25353573031403,2.21815145976935,2.23252631967813,7422959.29679755,0.0,1.0
1999-02-02,19.75,20.25,19.69,20.25,851000,2.1838729476792,2.23916087040525,2.17723839695207,2.23916087040525,7696075.00191852,0.0,1.0
1999-02-03,19.88,19.88,19.69,19.88,809400,2.19824780758797,2.19824780758797,2.17723839695207,2.19824780758797,7319862.6398976,0.0,1.0
1999-02-04,19.75,20.0,19.69,19.88,920000,2.1838729476792,2.21151690904223,2.17723839695207,2.19824780758797,8320081.08315515,0.0,1.0
1999-02-05,19.75,19.94,19.62,19.75,728800,2.1838729476792,2.2048823583151,2.16949808777042,2.1838729476792,6590951.18848204,0.0,1.0
1999-02-08,19.44,20.0,19.44,20.0,773200,2.14959443558904,2.21151690904223,2.14959443558904,2.21151690904223,6992485.53640824,0.0,1.0
1999-02-09,19.0,19.5,18.88,19.5,517600,2.10094106359011,2.15622898631617,2.08767196213586,2.15622898631617,4680949.96591426,0.0,1.0
1999-02-10,19.06,19.19,18.75,19.0,672000,2.10757561431724,2.12195047422601,2.07329710222709,2.10094106359011,6077276.61726117,0.0,1.0
1999-02-11,19.62,19.62,19.0,19.0,868200,2.16949808777042,2.16949808777042,2.10094106359011,2.10094106359011,7851624.34390796,0.0,1.0
1999-02-12,19.12,19.31,19.0,19.0,1467800,2.11421016504437,2.13521957568027,2.10094106359011,2.10094106359011,13274146.7541904,0.0,1.0
1999-02-16,19.56,19.56,19.31,19.38,367000,2.1628635370433,2.1628635370433,2.13521957568027,2.14295988486192,3318988.86686733,0.0,1.0
1999-02-17,19.06,19.44,19.0,19.38,368000,2.10757561431724,2.14959443558904,2.10094106359011,2.14295988486192,3328032.43326207,0.0,1.0
1999-02-18,18.88,19.19,18.81,19.06,714600,2.08767196213586,2.12195047422601,2.07993165295421,2.10757561431724,6462532.54567683,0.0,1.0
1999-02-19,19.06,19.12,18.75,18.88,458400,2.10757561431724,2.11421016504437,2.07329710222709,2.08767196213586,4145570.83534601,0.0,1.0
1999-02-22,19.06,19.44,18.94,19.06,436000,2.10757561431724,2.14959443558904,2.09430651286299,2.10757561431724,3942994.94810397,0.0,1.0
1999-02-23,18.94,19.25,18.69,18.69,673400,2.09430651286299,2.12858502495314,2.06666255149996,2.06666255149996,6089937.61021378,0.0,1.0
1999-02-24,18.44,18.94,18.38,18.88,643000,2.03901859013693,2.09430651286299,2.0323840394098,2.08767196213586,5815013.19181389,0.0,1.0
1999-02-25,18.56,18.75,18.31,18.5,523200,2.05228769159118,2.07329710222709,2.02464373022816,2.04565314086406,4731593.93772477,0.0,1.0
1999-02-26,18.69,18.69,18.0,18.44,801600,2.06666255149996,2.06666255149996,1.990365218138,2.03901859013693,7249322.82201867,0.0,1.0
1999-03-01,17.81,18.75,17.81,18.69,703600,1.9693558075021,2.07329710222709,1.9693558075021,2.06666255149996,6363053.31533476,0.0,1.0
1999-03-02,17.25,17.81,17.19,17.62,942000,1.90743333404892,1.9693558075021,1.90079878332179,1.9483463968662,8519039.54383931,0.0,1.0
1999-03-03,17.0,17.44,17.0,17.19,717400,1.87978937268589,1.92844274468482,1.87978937268589,1.90079878332179,6487854.53158209,0.0,1.0
1999-03-04,18.25,18.31,17.19,17.25,1062400,2.01800917950103,2.02464373022816,1.90079878332179,1.90743333404892,9607884.93776527,0.0,1.0
1999-03-05,19.44,19.62,18.81,18.81,1224600,2.14959443558904,2.16949808777042,2.07993165295421,2.07993165295421,11074751.4069911,0.0,1.0
1999-03-08,19.31,19.62,18.88,19.56,529800,2.13521957568027,2.16949808777042,2.08767196213586,2.1628635370433,4791281.47593,0.0,1.0
1999-03-09,18.94,19.31,18.88,19.19,1042200,2.09430651286299,2.13521957568027,2.08767196213586,2.12195047422601,9425204.89659163,0.0,1.0
1999-03-10,19.06,19.19,18.69,18.69,1519000,2.10757561431724,2.12195047422601,2.06666255149996,2.06666255149996,13737177.3536008,0.0,1.0
1999-03-11,19.62,19.75,19.06,19.12,896200,2.16949808777042,2.1838729476792,2.10757561431724,2.11421016504437,8104844.20296051,0.0,1.0
1999-03-12,19.5,20.0,19.5,19.69,1042600,2.15622898631617,2.21151690904223,2.15622898631617,2.17723839695207,9428822.32314954,0.0,1.0
1999-03-15,19.44,19.69,19.31,19.62,422000,2.14959443558904,2.17723839695207,2.13521957568027,2.16949808777042,3816385.0185777,0.0,1.0
1999-03-16,20.12,20.12,19.44,19.44,614200,2.22478601049648,2.22478601049648,2.14959443558904,2.14959443558904,5554558.47964554,0.0,1.0
1999-03-17,20.44,20.56,20.0,20.0,882200,2.26017028104115,2.27343938249541,2.21151690904223,2.21151690904223,7978234.27343424,0.0,1.0
1999-03-18,20.62,20.94,20.5,20.56,1002000,2.28007393322253,2.31545820376721,2.26680483176828,2.27343938249541,9061653.52752336,0.0,1.0
1999-03-19,20.75,21.06,20.62,20.88,485800,2.29444879313131,2.32872730522146,2.28007393322253,2.30882365304008,4393364.55456171,0.0,1.0
1999-03-22,20.56,20.94,20.56,20.75,889600,2.27343938249541,2.31545820376721,2.27343938249541,2.29444879313131,8045156.66475524,0.0,1.0
1999-03-23,19.56,20.31,19.44,20.31,1513600,2.1628635370433,2.24579542113238,2.14959443558904,2.24579542113238,13688342.0950692,0.0,1.0
1999-03-24,19.69,19.94,19.31,19.38,1113600,2.17723839695207,2.2048823583151,2.13521957568027,2.14295988486192,10070915.5371756,0.0,1.0
1999-03-25,19.5,19.88,19.38,19.69,1253400,2.15622898631617,2.19824780758797,2.14295988486192,2.17723839695207,11335206.1191594,0.0,1.0
1999-03-26,19.56,19.62,19.19,19.56,639000,2.1628635370433,2.16949808777042,2.12195047422601,2.1628635370433,5778838.92623494,0.0,1.0
1999-03-29,20.12,20.12,19.5,19.5,1519000,2.22478601049648,2.22478601049648,2.15622898631617,2.15622898631617,13737177.3536007,0.0,1.0
1999-03-30,19.69,20.12,19.56,20.06,700400,2.17723839695207,2.22478601049648,2.1628635370433,2.21815145976935,6334113.90287161,0.0,1.0
1999-03-31,19.56,19.81,19.38,19.62,950800,2.1628635370433,2.19050749840632,2.14295988486192,2.16949808777042,8598622.92811295,0.0,1.0
1999-04-01,19.5,19.62,19.38,19.44,962800,2.15622898631617,2.16949808777042,2.14295988486192,2.14959443558904,8707145.72484977,0.0,1.0
1999-04-05,19.62,19.94,19.5,19.62,395200,2.16949808777042,2.2048823583151,2.15622898631617,2.16949808777042,3574017.43919883,0.0,1.0
1999-04-06,20.06,20.38,19.81,19.88,2156600,2.21815145976935,2.25353573031403,2.19050749840632,2.19824780758797,19503355.2868831,0.0,1.0
1999-04-07,19.75,20.12,19.62,20.12,380400,2.1838729476792,2.22478601049648,2.16949808777042,2.22478601049648,3440172.65655676,0.0,1.0
1999-04-08,19.75,19.75,19.31,19.75,323600,2.1838729476792,2.1838729476792,2.13521957568027,2.1838729476792,2926498.08533588,0.0,1.0
1999-04-09,19.62,19.75,19.5,19.56,353600,2.16949808777042,2.1838729476792,2.15622898631617,2.1628635370433,3197805.0771779,0.0,1.0
1999-04-12,19.5,19.88,19.5,19.5,338200,2.15622898631617,2.19824780758797,2.15622898631617,2.15622898631617,3058534.154699,0.0,1.0
1999-04-13,19.75,20.0,19.56,19.62,512200,2.1838729476792,2.21151690904223,2.1628635370433,2.16949808777042,4632114.70738268,0.0,1.0
1999-04-14,20.44,20.5,19.69,19.69,2851400,2.26017028104115,2.26680483176828,2.17723839695207,2.17723839695207,25786825.2179442,0.0,1.0
1999-04-15,21.94,22.12,20.69,20.69,2652800,2.42603404921932,2.4459377014007,2.28781424240418,2.28781424240418,23990772.93195,0.0,1.0
1999-04-16,23.0,23.5,21.94,22.12,3948200,2.54324444539856,2.59853236812461,2.42603404921932,2.4459377014007,35705808.8396883,0.0,1.0
1999-04-19,22.5,23.62,22.5,23.12,1055400,2.4879565226725,2.61180146957887,2.4879565226725,2.55651354685281,9544579.97300214,0.0,1.0
1999-04-20,22.38,22.69,22.31,22.44,1253000,2.47468742121825,2.5089659333084,2.4669471120366,2.48132197194538,11331588.6926015,0.0,1.0
1999-04-21,22.81,22.94,22.0,22.25,1218400,2.52223503476266,2.53660989467143,2.43266859994645,2.46031256130948,11018681.2953437,0.0,1.0
1999-04-22,22.31,23.0,22.19,22.94,899400,2.4669471120366,2.54324444539856,2.45367801058235,2.53660989467143,8133783.61542365,0.0,1.0
1999-04-23,22.19,22.31,21.94,22.31,675800,2.45367801058235,2.4669471120366,2.42603404921932,2.4669471120366,6111642.16956115,0.0,1.0
1999-04-26,22.06,22.44,21.88,22.0,667000,2.43930315067357,2.48132197194538,2.41939949849219,2.43266859994645,6032058.78528751,0.0,1.0
1999-04-27,21.88,22.12,21.62,22.0,1365000,2.41939949849219,2.4459377014007,2.39064977867465,2.43266859994645,12344468.1288118,0.0,1.0
1999-04-28,23.38,23.5,21.88,21.88,1025200,2.58526326667036,2.59853236812461,2.41939949849219,2.41939949849219,9271464.26788117,0.0,1.0
1999-04-29,23.62,24.62,23.44,23.62,1411600,2.61180146957887,2.72237731503098,2.59189781739749,2.61180146957887,12765898.3228063,0.0,1.0
1999-04-30,22.62,23.69,22.44,23.62,590200,2.50122562412676,2.61954177876052,2.48132197194538,2.61180146957887,5337512.88617193,0.0,1.0
1999-05-03,23.81,23.81,22.62,22.81,548400,2.63281088021477,2.63281088021477,2.50122562412676,2.52223503476266,4959491.81087205,0.0,1.0
1999-05-04,24.81,24.94,24.25,24.5,991400,2.74338672566688,2.75776158557565,2.6814642522137,2.70910821357673,8965791.72373916,0.0,1.0
1999-05-05,24.69,24.75,24.0,24.69,1450400,2.73011762421263,2.73675217493975,2.65382029085067,2.73011762421263,13116788.698922,0.0,1.0
1999-05-06,25.5,25.5,24.62,24.88,1712200,2.81968405902884,2.81968405902884,2.72237731503098,2.75112703484853,15484394.3810633,0.0,1.0
1999-05-07,24.69,25.5,24.5,25.5,1572000,2.73011762421263,2.81968405902884,2.70910821357673,2.81968405902884,14216486.3725216,0.0,1.0
1999-05-10,24.12,24.38,23.69,24.12,763000,2.66708939230492,2.69583911212247,2.61954177876052,2.66708939230492,6900241.15918196,0.0,1.0
1999-05-11,23.69,24.25,23.69,24.06,851000,2.61954177876052,2.6814642522137,2.61954177876052,2.6604548415778,7696075.00191852,0.0,1.0
1999-05-12,23.62,23.62,23.0,23.62,1109200,2.61180146957887,2.61180146957887,2.54324444539856,2.61180146957887,10031123.8450388,0.0,1.0
1999-05-13,24.62,24.62,23.56,23.62,884800,2.72237731503098,2.72237731503098,2.60516691885174,2.61180146957887,8001747.54606053,0.0,1.0
1999-05-14,24.31,24.44,24.0,24.25,589400,2.68809880294082,2.7024736628496,2.65382029085067,2.6814642522137,5330278.03305615,0.0,1.0
1999-05-17,23.88,24.12,23.69,24.06,232600,2.64055118939642,2.66708939230492,2.61954177876052,2.6604548415778,2103533.5434151,0.0,1.0
1999-05-18,23.88,24.06,23.75,23.81,459400,2.64055118939642,2.6604548415778,2.62617632948764,2.63281088021477,4154614.40174074,0.0,1.0
1999-05-19,24.25,24.38,23.88,23.88,441800,2.6814642522137,2.69583911212247,2.64055118939642,2.64055118939642,3995447.63319342,0.0,1.0
1999-05-20,23.94,24.56,23.94,24.25,463000,2.64718574012354,2.71574276430385,2.64718574012354,2.6814642522137,4187171.24076179,0.0,1.0
1999-05-21,23.44,24.12,23.44,23.94,406600,2.59189781739749,2.66708939230492,2.59189781739749,2.64718574012354,3677114.09609879,0.0,1.0
1999-05-24,23.56,24.0,23.44,23.56,223200,2.60516691885174,2.65382029085067,2.59189781739749,2.60516691885174,2018524.0193046,0.0,1.0
1999-05-25,22.81,23.69,22.81,23.44,386800,2.52223503476266,2.61954177876052,2.52223503476266,2.59189781739749,3498051.48148306,0.0,1.0
1999-05-26,23.25,23.38,22.62,23.0,532400,2.57088840676159,2.58526326667036,2.50122562412676,2.54324444539856,4814794.74855631,0.0,1.0
1999-05-27,22.75,23.19,22.5,23.0,256400,2.51560048403553,2.56425385603446,2.4879565226725,2.54324444539856,2318770.42360977,0.0,1.0
1999-05-28,22.88,23.12,22.62,22.75,193200,2.52997534394431,2.55651354685281,2.50122562412676,2.51560048403553,1747217.02746258,0.0,1.0
1999-06-01,23.25,23.25,22.81,22.88,253000,2.57088840676159,2.57088840676159,2.52223503476266,2.52997534394431,2288022.29786767,0.0,1.0
1999-06-02,23.25,23.62,23.25,23.44,255400,2.57088840676159,2.61180146957887,2.57088840676159,2.59189781739749,2309726.85721503,0.0,1.0
1999-06-03,23.0,23.44,22.88,23.44,250600,2.54324444539856,2.59189781739749,2.52997534394431,2.59189781739749,2266317.73852031,0.0,1.0
1999-06-04,23.75,23.88,23.0,23.0,182400,2.62617632948764,2.64055118939642,2.54324444539856,2.54324444539856,1649546.51039946,0.0,1.0
1999-06-07,23.88,24.12,23.62,23.81,266400,2.64055118939642,2.66708939230492,2.61180146957887,2.63281088021477,2409206.0875571,0.0,1.0
1999-06-08,23.94,24.25,23.81,23.81,334000,2.64718574012354,2.6814642522137,2.63281088021477,2.63281088021477,3020551.17584112,0.0,1.0
1999-06-09,23.44,24.06,23.31,23.94,535600,2.59189781739749,2.6604548415778,2.57752295748871,2.64718574012354,4843734.16101946,0.0,1.0
1999-06-10,23.88,23.88,23.19,23.25,304200,2.64055118939642,2.64055118939642,2.56425385603446,2.57088840676159,2751052.89727804,0.0,1.0
1999-06-11,23.94,24.94,23.75,23.88,511000,2.64718574012354,2.75776158557565,2.62617632948764,2.64055118939642,4621262.42770902,0.0,1.0
1999-06-14,24.38,24.56,24.0,24.0,200400,2.69583911212247,2.71574276430385,2.65382029085067,2.65382029085067,1812330.70550467,0.0,1.0
1999-06-15,24.31,24.38,23.94,24.25,507200,2.68809880294082,2.69583911212247,2.64718574012354,2.6814642522137,4586896.87540903,0.0,1.0
1999-06-16,23.25,24.44,23.25,24.25,784600,2.57088840676159,2.7024736628496,2.57088840676159,2.6814642522137,7095582.19330819,0.0,1.0
1999-06-17,23.5,23.56,23.25,23.25,569800,2.59853236812461,2.60516691885174,2.57088840676159,2.57088840676159,5153024.13171937,0.0,1.0
1999-06-18,24.5,24.5,23.62,23.75,586200,2.70910821357673,2.70910821357673,2.61180146957887,2.62617632948764,5301338.62059299,0.0,1.0
1999-06-21,24.25,24.38,24.06,24.38,217200,2.6814642522137,2.69583911212247,2.6604548415778,2.69583911212247,1964262.6209362,0.0,1.0
1999-06-22,23.75,23.94,23.69,23.88,187000,2.62617632948764,2.64718574012354,2.61954177876052,2.64055118939642,1691146.91581524,0.0,1.0
1999-06-23,23.56,23.69,23.38,23.5,257600,2.60516691885174,2.61954177876052,2.58526326667036,2.59853236812461,2329622.70328345,0.0,1.0
1999-06-24,23.5,23.62,23.44,23.44,294200,2.59853236812461,2.61180146957887,2.59189781739749,2.59189781739749,2660617.23333071,0.0,1.0
1999-06-25,23.94,24.06,23.38,23.5,522800,2.64718574012354,2.6604548415778,2.58526326667036,2.59853236812461,4727976.51116688,0.0,1.0
1999-06-28,23.75,24.19,23.5,24.0,218200,2.62617632948764,2.67482970148657,2.59853236812461,2.65382029085067,1973306.18733093,0.0,1.0
1999-06-29,23.75,23.75,23.5,23.56,258800,2.62617632948764,2.62617632948764,2.59853236812461,2.60516691885174,2340474.98295713,0.0,1.0
1999-06-30,23.81,24.0,23.5,23.56,433400,2.63281088021477,2.65382029085067,2.59853236812461,2.60516691885174,3919481.67547766,0.0,1.0
1999-07-01,24.12,24.25,23.75,23.88,245600,2.66708939230492,2.6814642522137,2.62617632948764,2.64055118939642,2221099.90654664,0.0,1.0
1999-07-02,24.25,24.75,24.12,24.12,515400,2.6814642522137,2.73675217493975,2.66708939230492,2.66708939230492,4661054.11984584,0.0,1.0
1999-07-06,24.75,25.0,24.38,24.38,895600,2.73675217493975,2.76439613630278,2.69583911212247,2.69583911212247,8099418.06312367,0.0,1.0
1999-07-07,24.94,25.0,24.56,24.56,389800,2.75776158557565,2.76439613630278,2.71574276430385,2.71574276430385,3525182.18066727,0.0,1.0
1999-07-08,25.0,25.19,24.81,24.81,405600,2.76439613630278,2.78540554693868,2.74338672566688,2.74338672566688,3668070.52970406,0.0,1.0
1999-07-09,25.19,25.19,24.88,24.94,197800,2.78540554693868,2.78540554693868,2.75112703484853,2.75776158557565,1788817.43287836,0.0,1.0
1999-07-12,25.0,25.12,24.94,25.0,573200,2.76439613630278,2.77766523775703,2.75776158557565,2.76439613630278,5183772.25746146,0.0,1.0
1999-07-13,24.94,25.06,24.88,25.0,499400,2.75776158557565,2.77103068702991,2.75112703484853,2.76439613630278,4516357.05753011,0.0,1.0
1999-07-14,25.69,25.69,25.06,25.12,419400,2.84069346966474,2.84069346966474,2.77103068702991,2.77766523775703,3792871.74595139,0.0,1.0
1999-07-15,26.5,26.94,25.75,25.75,2721800,2.93025990448095,2.97891327647988,2.84732802039186,2.84732802039186,24614779.0131866,0.0,1.0
1999-07-16,26.38,26.81,26.12,26.25,1040200,2.91699080302669,2.9645384165711,2.88824108320915,2.90261594311792,9407117.76380219,0.0,1.0
1999-07-19,26.88,27.0,26.25,26.31,1214600,2.97227872575275,2.985547827207,2.90261594311792,2.90925049384505,10984315.7430438,0.0,1.0
1999-07-20,26.38,27.12,26.31,26.81,793000,2.91699080302669,2.99881692866126,2.90925049384505,2.9645384165711,7171548.15102398,0.0,1.0
1999-07-21,25.56,26.44,25.31,26.38,503400,2.82631860975596,2.92362535375382,2.79867464839294,2.91699080302669,4552531.32310904,0.0,1.0
1999-07-22,25.06,26.0,24.94,25.38,1764000,2.77103068702991,2.87497198175489,2.75776158557565,2.80641495757458,15952851.1203105,0.0,1.0
1999-07-23,23.81,25.0,23.81,25.0,738000,2.63281088021477,2.76439613630278,2.63281088021477,2.76439613630278,6674151.9993136,0.0,1.0
1999-07-26,23.94,24.06,23.62,23.75,1178400,2.64718574012354,2.6604548415778,2.61180146957887,2.62617632948764,10656938.6395544,0.0,1.0
1999-07-27,23.69,23.88,23.5,23.69,926000,2.61954177876052,2.64055118939642,2.59853236812461,2.61954177876052,8374342.48152356,0.0,1.0
1999-07-28,23.94,24.0,23.69,23.75,738000,2.64718574012354,2.65382029085067,2.61954177876052,2.62617632948764,6674151.99931361,0.0,1.0
1999-07-29,23.25,23.5,22.88,22.88,866600,2.57088840676159,2.59853236812461,2.52997534394431,2.52997534394431,7837154.63767637,0.0,1.0
1999-07-30,23.88,24.06,23.25,23.25,558400,2.64055118939642,2.6604548415778,2.57088840676159,2.57088840676159,5049927.47481939,0.0,1.0
1999-08-02,24.25,24.38,23.75,23.81,411800,2.6814642522137,2.69583911212247,2.62617632948764,2.63281088021477,3724140.64135141,0.0,1.0
1999-08-03,24.12,24.44,23.94,24.19,448800,2.66708939230492,2.7024736628496,2.64718574012354,2.67482970148657,4058752.59795657,0.0,1.0
1999-08-04,24.44,24.75,24.06,24.06,375800,2.7024736628496,2.73675217493975,2.6604548415778,2.6604548415778,3398572.25114099,0.0,1.0
1999-08-05,24.69,24.69,24.25,24.38,360200,2.73011762421263,2.73011762421263,2.6814642522137,2.69583911212247,3257492.61538314,0.0,1.0
1999-08-06,25.12,25.12,24.5,24.81,1289400,2.77766523775703,2.77766523775703,2.70910821357673,2.74338672566688,11660774.5093699,0.0,1.0
1999-08-09,25.25,25.38,24.69,25.19,309200,2.79204009766581,2.80641495757458,2.73011762421263,2.78540554693868,2796270.72925171,0.0,1.0
1999-08-10,25.0,25.56,24.94,25.19,905200,2.76439613630278,2.82631860975596,2.75776158557565,2.78540554693868,8186236.30051311,0.0,1.0
1999-08-11,24.81,25.0,24.5,25.0,684200,2.74338672566688,2.76439613630278,2.70910821357673,2.76439613630278,6187608.12727692,0.0,1.0
1999-08-12,25.06,25.75,24.56,24.94,704000,2.77103068702991,2.84732802039186,2.71574276430385,2.75776158557565,6366670.74189264,0.0,1.0
1999-08-13,25.38,25.69,25.06,25.06,494000,2.80641495757458,2.84069346966474,2.77103068702991,2.77103068702991,4467521.79899854,0.0,1.0
1999-08-16,25.25,25.56,25.12,25.12,526400,2.79204009766581,2.82631860975596,2.77766523775703,2.77766523775703,4760533.35018791,0.0,1.0
1999-08-17,25.75,26.31,25.44,25.44,788600,2.84732802039186,2.90925049384505,2.81304950830171,2.81304950830171,7131756.45888715,0.0,1.0
1999-08-18,25.81,26.31,25.62,25.62,530200,2.85396257111899,2.90925049384505,2.83295316048309,2.83295316048309,4794898.9024879,0.0,1.0
1999-08-19,25.19,25.56,25.19,25.56,422000,2.78540554693868,2.82631860975596,2.78540554693868,2.82631860975596,3816385.0185777,0.0,1.0
1999-08-20,25.25,25.38,25.19,25.31,264600,2.79204009766581,2.80641495757458,2.78540554693868,2.79867464839294,2392927.66804658,0.0,1.0
1999-08-23,25.25,25.31,24.19,24.25,945600,2.79204009766581,2.79867464839294,2.67482970148657,2.6814642522137,8551596.38286035,0.0,1.0
1999-08-24,24.88,25.69,24.62,25.5,825400,2.75112703484853,2.84069346966474,2.72237731503098,2.81968405902884,7464559.70221334,0.0,1.0
1999-08-25,24.31,24.81,24.19,24.75,475000,2.68809880294082,2.74338672566688,2.67482970148657,2.73675217493975,4295694.0374986,0.0,1.0
1999-08-26,23.88,24.38,23.75,24.12,585000,2.64055118939642,2.69583911212247,2.62617632948764,2.66708939230492,5290486.34091931,0.0,1.0
1999-08-27,24.19,24.38,23.94,23.94,346400,2.67482970148657,2.69583911212247,2.64718574012354,2.64718574012354,3132691.39913582,0.0,1.0
1999-08-30,23.62,24.19,23.62,24.0,275800,2.61180146957887,2.67482970148657,2.61180146957887,2.65382029085067,2494215.6116676,0.0,1.0
1999-08-31,23.44,24.0,23.44,23.75,554600,2.59189781739749,2.65382029085067,2.59189781739749,2.62617632948764,5015561.9225194,0.0,1.0
1999-09-01,23.81,23.94,23.5,23.5,397400,2.63281088021477,2.64718574012354,2.59853236812461,2.59853236812461,3593913.28526724,0.0,1.0
1999-09-02,23.12,23.69,23.12,23.62,464400,2.55651354685281,2.61954177876052,2.55651354685281,2.61180146957887,4199832.23371442,0.0,1.0
1999-09-03,24.19,24.38,23.44,23.44,397800,2.67482970148657,2.69583911212247,2.59189781739749,2.59189781739749,3597530.71182514,0.0,1.0
1999-09-07,24.19,24.44,24.12,24.12,445400,2.67482970148657,2.7024736628496,2.66708939230492,2.66708939230492,4028004.47221447,0.0,1.0
1999-09-08,24.06,24.25,23.88,24.19,558200,2.6604548415778,2.6814642522137,2.64055118939642,2.67482970148657,5048118.76154044,0.0,1.0
1999-09-09,24.19,24.31,24.12,24.12,386600,2.67482970148657,2.68809880294082,2.66708939230492,2.66708939230492,3496242.76820412,0.0,1.0
1999-09-10,24.56,24.88,24.5,24.56,439800,2.71574276430385,2.75112703484853,2.70910821357673,2.71574276430385,3977360.50040396,0.0,1.0
1999-09-13,24.81,24.88,24.56,24.56,424600,2.74338672566688,2.75112703484853,2.71574276430385,2.71574276430385,3839898.291204,0.0,1.0
1999-09-14,24.5,24.94,24.44,24.69,1118400,2.70910821357673,2.75776158557565,2.7024736628496,2.73011762421263,10114324.6558704,0.0,1.0
1999-09-15,24.44,24.69,24.25,24.38,653000,2.7024736628496,2.73011762421263,2.6814642522137,2.69583911212247,5905448.85576122,0.0,1.0
1999-09-16,23.88,24.5,23.88,24.5,542600,2.64055118939642,2.70910821357673,2.64055118939642,2.70910821357673,4907039.12578259,0.0,1.0
1999-09-17,24.06,24.31,23.69,24.25,354200,2.6604548415778,2.68809880294082,2.61954177876052,2.6814642522137,3203231.21701473,0.0,1.0
1999-09-20,24.19,24.5,23.88,24.06,402000,2.67482970148657,2.70910821357673,2.64055118939642,2.6604548415778,3635513.69068302,0.0,1.0
1999-09-21,23.86,24.06,23.5,24.06,718200,2.63833967248737,2.6604548415778,2.59853236812461,2.6604548415778,6495089.38469788,0.0,1.0
1999-09-22,23.69,23.81,23.5,23.69,479200,2.61954177876052,2.63281088021477,2.59853236812461,2.61954177876052,4333677.01635647,0.0,1.0
1999-09-23,23.0,23.69,22.88,23.56,558800,2.54324444539856,2.61954177876052,2.52997534394431,2.60516691885174,5053544.90137729,0.0,1.0
1999-09-24,22.5,23.19,22.25,22.81,236400,2.4879565226725,2.56425385603446,2.46031256130948,2.52223503476266,2137899.09571509,0.0,1.0
1999-09-27,22.75,22.75,22.5,22.5,330800,2.51560048403553,2.51560048403553,2.4879565226725,2.4879565226725,2991611.76337797,0.0,1.0
1999-09-28,22.12,22.56,22.0,22.5,538800,2.4459377014007,2.49459107339963,2.43266859994645,2.4879565226725,4872673.57348261,0.0,1.0
1999-09-29,22.38,22.56,21.81,22.25,331200,2.47468742121825,2.49459107339963,2.41165918931055,2.46031256130948,2995229.18993586,0.0,1.0
1999-09-30,22.81,23.19,22.12,22.31,796200,2.52223503476266,2.56425385603446,2.4459377014007,2.4669471120366,7200487.56348711,0.0,1.0
1999-10-01,21.94,22.75,21.81,22.75,496200,2.42603404921932,2.51560048403553,2.41165918931055,2.51560048403553,4487417.64506695,0.0,1.0
1999-10-04,22.38,22.38,21.94,22.19,592400,2.47468742121825,2.47468742121825,2.42603404921932,2.45367801058235,5357408.73224035,0.0,1.0
1999-10-05,22.25,22.81,22.19,22.44,674600,2.46031256130948,2.52223503476266,2.45367801058235,2.48132197194538,6100789.88988746,0.0,1.0
1999-10-06,22.41,22.56,22.0,22.12,575000,2.47800469658181,2.49459107339963,2.43266859994645,2.4459377014007,5200050.67697199,0.0,1.0
1999-10-07,21.69,22.25,21.62,22.19,957800,2.39839008785629,2.46031256130948,2.39064977867465,2.45367801058235,8661927.89287612,0.0,1.0
1999-10-08,21.75,22.12,21.69,21.81,799600,2.40502463858342,2.4459377014007,2.39839008785629,2.41165918931055,7231235.68922921,0.0,1.0
1999-10-11,21.69,21.94,21.44,21.5,232800,2.39839008785629,2.42603404921932,2.37074612649327,2.37738067722039,2105342.25669405,0.0,1.0
1999-10-12,22.03,22.5,21.5,21.75,683200,2.43598587531001,2.4879565226725,2.37738067722039,2.40502463858342,6178564.56088219,0.0,1.0
1999-10-13,21.69,21.88,21.56,21.81,296800,2.39839008785629,2.41939949849219,2.38401522794752,2.41165918931055,2684130.50595702,0.0,1.0
1999-10-14,21.75,21.81,21.62,21.69,920000,2.40502463858342,2.41165918931055,2.39064977867465,2.39839008785629,8320081.08315516,0.0,1.0
1999-10-15,21.25,21.38,21.19,21.38,423200,2.34973671585736,2.36411157576614,2.34310216513024,2.36411157576614,3827237.29825138,0.0,1.0
1999-10-18,21.31,21.69,21.06,21.06,927200,2.35637126658449,2.39839008785629,2.32872730522146,2.32872730522146,8385194.76119725,0.0,1.0
1999-10-19,21.75,22.25,21.38,21.38,1146200,2.40502463858342,2.46031256130948,2.36411157576614,2.36411157576614,10365735.801644,0.0,1.0
1999-10-20,22.19,22.5,21.75,21.94,763600,2.45367801058235,2.4879565226725,2.40502463858342,2.42603404921932,6905667.29901878,0.0,1.0
1999-10-21,23.27,23.81,22.19,22.19,1729000,2.57309992367063,2.63281088021477,2.45367801058235,2.45367801058235,15636326.2964949,0.0,1.0
1999-10-22,23.81,23.88,23.19,23.38,1529600,2.63281088021477,2.64055118939642,2.56425385603446,2.58526326667036,13833039.1573849,0.0,1.0
1999-10-25,23.94,23.94,23.62,23.81,788600,2.64718574012354,2.64718574012354,2.61180146957887,2.63281088021477,7131756.45888714,0.0,1.0
1999-10-26,23.19,24.0,23.19,23.88,601600,2.56425385603446,2.65382029085067,2.56425385603446,2.64055118939642,5440609.5430719,0.0,1.0
1999-10-27,23.31,23.31,22.94,23.0,504600,2.57752295748871,2.57752295748871,2.53660989467143,2.54324444539856,4563383.60278272,0.0,1.0
1999-10-28,23.11,23.44,22.94,23.44,995200,2.55540778839829,2.59189781739749,2.53660989467143,2.59189781739749,9000157.27603916,0.0,1.0
1999-10-29,23.56,23.62,23.06,23.19,883000,2.60516691885174,2.61180146957887,2.54987899612569,2.56425385603446,7985469.12655002,0.0,1.0
1999-11-01,23.0,23.5,22.81,23.31,530400,2.54324444539856,2.59853236812461,2.52223503476266,2.57752295748871,4796707.61576685,0.0,1.0
1999-11-02,23.38,23.38,22.81,22.81,1016200,2.58526326667036,2.58526326667036,2.52223503476266,2.52223503476266,9190072.17032857,0.0,1.0
1999-11-03,22.94,23.38,22.81,23.31,326000,2.53660989467143,2.58526326667036,2.52223503476266,2.57752295748871,2948202.64468325,0.0,1.0
1999-11-04,22.88,23.31,22.81,23.06,393200,2.52997534394431,2.57752295748871,2.52223503476266,2.54987899612569,3555930.30640935,0.0,1.0
1999-11-05,22.88,23.31,22.5,22.5,660400,2.52997534394431,2.57752295748871,2.4879565226725,2.4879565226725,5972371.24708224,0.0,1.0
1999-11-08,23.0,23.38,22.5,22.5,770600,2.54324444539856,2.58526326667036,2.4879565226725,2.4879565226725,6968972.26378192,0.0,1.0
1999-11-09,23.19,23.25,22.69,23.0,1027400,2.56425385603446,2.57088840676159,2.5089659333084,2.54324444539856,9291360.11394958,0.0,1.0
1999-11-10,23.12,23.12,22.75,23.0,493600,2.55651354685281,2.55651354685281,2.51560048403553,2.54324444539856,4463904.37244064,0.0,1.0
1999-11-11,23.0,23.44,22.81,23.25,996200,2.54324444539856,2.59189781739749,2.52223503476266,2.57088840676159,9009200.84243388,0.0,1.0
1999-11-12,23.5,23.62,22.94,22.94,303400,2.59853236812461,2.61180146957887,2.53660989467143,2.53660989467143,2743818.04416226,0.0,1.0
1999-11-15,23.62,24.0,23.5,23.5,488000,2.61180146957887,2.65382029085067,2.59853236812461,2.59853236812461,4413260.40063013,0.0,1.0
1999-11-16,23.31,23.56,23.19,23.56,624800,2.57752295748871,2.60516691885174,2.56425385603446,2.60516691885174,5650420.28342973,0.0,1.0
1999-11-17,23.38,23.81,23.12,23.19,757800,2.58526326667036,2.63281088021477,2.55651354685281,2.56425385603446,6853214.61392933,0.0,1.0
1999-11-18,23.12,23.62,23.12,23.62,257400,2.55651354685281,2.61180146957887,2.55651354685281,2.61180146957887,2327813.9900045,0.0,1.0
1999-11-19,22.88,23.12,22.81,23.0,730400,2.52997534394431,2.55651354685281,2.52223503476266,2.54324444539856,6605420.89471361,0.0,1.0
1999-11-22,22.62,23.0,22.31,22.88,982400,2.50122562412676,2.54324444539856,2.4669471120366,2.52997534394431,8884399.62618655,0.0,1.0
1999-11-23,22.12,22.5,22.0,22.5,796200,2.4459377014007,2.4879565226725,2.43266859994645,2.4879565226725,7200487.56348712,0.0,1.0
1999-11-24,21.5,22.0,21.25,22.0,1229600,2.37738067722039,2.43266859994645,2.34973671585736,2.43266859994645,11119969.2389648,0.0,1.0
1999-11-26,21.94,22.19,21.69,21.88,566800,2.42603404921932,2.45367801058235,2.39839008785629,2.41939949849219,5125893.43253516,0.0,1.0
1999-11-29,21.94,22.12,21.75,21.88,725000,2.42603404921932,2.4459377014007,2.40502463858342,2.41939949849219,6556585.63618206,0.0,1.0
1999-11-30,21.69,22.62,21.69,21.94,1430400,2.39839008785629,2.50122562412676,2.39839008785629,2.42603404921932,12935917.3710274,0.0,1.0
1999-12-01,22.06,22.19,21.56,21.81,1008400,2.43930315067357,2.45367801058235,2.38401522794752,2.41165918931055,9119532.35244966,0.0,1.0
1999-12-02,22.12,22.12,21.56,21.81,728600,2.4459377014007,2.4459377014007,2.38401522794752,2.41165918931055,6589142.4752031,0.0,1.0
1999-12-03,21.88,22.38,21.81,22.12,914200,2.41939949849219,2.47468742121825,2.41165918931055,2.4459377014007,8267628.39806572,0.0,1.0
1999-12-06,21.81,22.12,21.62,21.81,493200,2.41165918931055,2.4459377014007,2.39064977867465,2.41165918931055,4460286.94588274,0.0,1.0
1999-12-07,21.69,22.38,21.56,21.56,489200,2.39839008785629,2.47468742121825,2.38401522794752,2.38401522794752,4424112.68030382,0.0,1.0
1999-12-08,21.56,21.88,21.5,21.69,598200,2.38401522794752,2.41939949849219,2.37738067722039,2.39839008785629,5409861.4173298,0.0,1.0
1999-12-09,21.56,21.81,21.5,21.62,352200,2.38401522794752,2.41165918931055,2.37738067722039,2.39064977867465,3185144.08422527,0.0,1.0
1999-12-10,21.25,21.75,21.25,21.5,407000,2.34973671585736,2.40502463858342,2.34973671585736,2.37738067722039,3680731.52265669,0.0,1.0
1999-12-13,21.81,22.12,21.38,21.38,464200,2.41165918931055,2.4459377014007,2.36411157576614,2.36411157576614,4198023.52043546,0.0,1.0
1999-12-14,21.31,21.56,21.25,21.56,503400,2.35637126658449,2.38401522794752,2.34973671585736,2.38401522794752,4552531.32310904,0.0,1.0
1999-12-15,21.62,21.88,21.25,21.5,536600,2.39064977867465,2.41939949849219,2.34973671585736,2.37738067722039,4852777.72741419,0.0,1.0
1999-12-16,21.94,22.12,21.88,21.88,669600,2.42603404921932,2.4459377014007,2.41939949849219,2.41939949849219,6055572.05791381,0.0,1.0
1999-12-17,21.69,22.38,21.62,22.0,1023200,2.39839008785629,2.47468742121825,2.39064977867465,2.43266859994645,9253377.13509171,0.0,1.0
1999-12-20,22.0,22.25,21.88,22.12,1242000,2.43266859994645,2.46031256130948,2.41939949849219,2.4459377014007,11232109.4622595,0.0,1.0
1999-12-21,21.69,22.0,21.56,21.75,1357600,2.39839008785629,2.43266859994645,2.38401522794752,2.40502463858342,12277545.7374907,0.0,1.0
1999-12-22,21.25,21.75,21.25,21.44,496800,2.34973671585736,2.40502463858342,2.34973671585736,2.37074612649327,4492843.7849038,0.0,1.0
1999-12-23,21.44,21.81,21.25,21.31,453600,2.37074612649327,2.41165918931055,2.34973671585736,2.35637126658449,4102161.71665128,0.0,1.0
1999-12-27,21.31,21.94,21.19,21.5,901200,2.35637126658449,2.42603404921932,2.34310216513024,2.37738067722039,8150062.03493417,0.0,1.0
1999-12-28,21.31,21.5,21.06,21.06,1673200,2.35637126658449,2.37738067722039,2.32872730522146,2.32872730522146,15131695.2916687,0.0,1.0
1999-12-29,21.44,21.62,21.0,21.06,1048400,2.37074612649327,2.39064977867465,2.32209275449434,2.32872730522146,9481275.00823898,0.0,1.0
1999-12-30,21.44,21.81,21.38,21.62,447800,2.37074612649327,2.41165918931055,2.36411157576614,2.39064977867465,4049709.03156182,0.0,1.0
1999-12-31,21.56,21.88,21.19,21.31,412400,2.38401522794752,2.41939949849219,2.34310216513024,2.35637126658449,3729566.78118825,0.0,1.0
2000-01-03,20.88,21.81,20.81,21.69,358200,2.30882365304008,2.41165918931055,2.30108334385843,2.39839008785629,3239405.48259368,0.0,1.0
2000-01-04,21.0,21.75,20.69,20.69,1160200,2.32209275449434,2.40502463858342,2.28781424240418,2.28781424240418,10492345.7311702,0.0,1.0
2000-01-05,21.56,21.75,21.0,21.0,852200,2.38401522794752,2.40502463858342,2.32209275449434,2.32209275449434,7706927.2815922,0.0,1.0
2000-01-06,22.62,22.94,21.81,21.94,1960400,2.50122562412676,2.53660989467143,2.41165918931055,2.42603404921932,17729007.5602363,0.0,1.0
2000-01-07,23.0,23.25,22.38,22.75,1758800,2.54324444539856,2.57088840676159,2.47468742121825,2.51560048403553,15905824.5750579,0.0,1.0
2000-01-10,23.19,23.38,22.44,23.06,1273600,2.56425385603446,2.58526326667036,2.48132197194538,2.54987899612569,11517886.1603331,0.0,1.0
2000-01-11,23.0,23.25,22.94,23.0,684000,2.54324444539856,2.57088840676159,2.53660989467143,2.54324444539856,6185799.41399797,0.0,1.0
2000-01-12,23.25,23.44,22.88,22.94,702600,2.57088840676159,2.59189781739749,2.52997534394431,2.53660989467143,6354009.74894001,0.0,1.0
2000-01-13,23.25,23.38,23.06,23.06,615600,2.57088840676159,2.58526326667036,2.54987899612569,2.54987899612569,5567219.47259817,0.0,1.0
2000-01-14,22.81,23.31,22.62,23.12,937800,2.52223503476266,2.57752295748871,2.50122562412676,2.55651354685281,8481056.56498142,0.0,1.0
2000-01-18,23.94,24.25,23.25,23.44,974200,2.64718574012354,2.6814642522137,2.57088840676159,2.59189781739749,8810242.38174975,0.0,1.0
2000-01-19,24.12,24.38,23.88,23.88,1010400,2.66708939230492,2.69583911212247,2.64055118939642,2.64055118939642,9137619.48523912,0.0,1.0
2000-01-20,23.12,24.12,23.0,24.12,749800,2.55651354685281,2.66708939230492,2.54324444539856,2.66708939230492,6780866.08277147,0.0,1.0
2000-01-21,22.12,23.12,22.12,23.12,1537400,2.4459377014007,2.55651354685281,2.4459377014007,2.55651354685281,13903578.9752639,0.0,1.0
2000-01-24,21.62,22.62,21.5,22.38,1344600,2.39064977867465,2.50122562412676,2.37738067722039,2.47468742121825,12159979.3743591,0.0,1.0
2000-01-25,21.56,22.12,21.5,21.75,1682600,2.38401522794752,2.4459377014007,2.37738067722039,2.40502463858342,15216704.8157792,0.0,1.0
2000-01-26,22.06,22.12,21.12,21.56,2166000,2.43930315067357,2.4459377014007,2.33536185594859,2.38401522794752,19588364.8109936,0.0,1.0
2000-01-27,22.81,23.38,22.5,22.5,898400,2.52223503476266,2.58526326667036,2.4879565226725,2.4879565226725,8124740.04902891,0.0,1.0
2000-01-28,22.0,22.62,21.94,22.62,454200,2.43266859994645,2.50122562412676,2.42603404921932,2.50122562412676,4107587.85648812,0.0,1.0
2000-01-31,21.62,22.31,21.62,21.81,1013000,2.39064977867465,2.4669471120366,2.39064977867465,2.41165918931055,9161132.7578654,0.0,1.0
2000-02-01,22.06,22.25,21.44,21.44,754000,2.43930315067357,2.46031256130948,2.37074612649327,2.37074612649327,6818849.06162935,0.0,1.0
2000-02-02,21.38,22.06,21.25,22.0,932000,2.36411157576614,2.43930315067357,2.34973671585736,2.43266859994645,8428603.87989197,0.0,1.0
2000-02-03,21.06,21.75,20.81,21.75,1628400,2.32872730522146,2.40502463858342,2.30108334385843,2.40502463858342,14726543.5171847,0.0,1.0
2000-02-04,21.5,21.62,20.88,21.0,1087600,2.37738067722039,2.39064977867465,2.30882365304008,2.32209275449434,9835782.81091257,0.0,1.0
2000-02-07,20.88,21.75,20.81,21.5,1569000,2.30882365304008,2.40502463858342,2.30108334385843,2.37738067722039,14189355.6733375,0.0,1.0
2000-02-08,20.25,21.06,20.12,20.88,939000,2.23916087040525,2.32872730522146,2.22478601049648,2.30882365304008,8491908.84465512,0.0,1.0
2000-02-09,19.88,20.31,19.75,20.12,997200,2.19824780758797,2.24579542113238,2.1838729476792,2.22478601049648,9018244.40882863,0.0,1.0
2000-02-10,20.5,20.62,19.56,19.69,1102400,2.26680483176828,2.28007393322253,2.1628635370433,2.17723839695207,9969627.59355463,0.0,1.0
2000-02-11,20.06,20.5,20.0,20.44,835800,2.21815145976935,2.26680483176828,2.21151690904223,2.26017028104115,7558612.79271858,0.0,1.0
2000-02-14,20.19,20.25,20.06,20.06,1301400,2.23252631967813,2.23916087040525,2.21815145976935,2.21815145976935,11769297.3061066,0.0,1.0
2000-02-15,20.19,20.5,20.0,20.25,1806600,2.23252631967813,2.26680483176828,2.21151690904223,2.23916087040525,16338107.0487262,0.0,1.0
2000-02-16,20.12,20.38,19.88,20.0,537800,2.22478601049648,2.25353573031403,2.19824780758797,2.21151690904223,4863630.00708788,0.0,1.0
2000-02-17,20.06,20.19,19.94,20.06,1599600,2.21815145976935,2.23252631967813,2.2048823583151,2.21815145976935,14466088.8050163,0.0,1.0
2000-02-18,19.31,20.12,19.19,19.81,1119800,2.13521957568027,2.22478601049648,2.12195047422601,2.19050749840632,10126985.648823,0.0,1.0
2000-02-22,19.81,19.81,19.25,19.25,903400,2.19050749840632,2.19050749840632,2.12858502495314,2.12858502495314,8169957.8810026,0.0,1.0
2000-02-23,19.25,19.88,19.12,19.81,613400,2.12858502495314,2.19824780758797,2.11421016504437,2.19050749840632,5547323.62652976,0.0,1.0
2000-02-24,18.62,19.56,18.5,19.25,563800,2.05892224231831,2.1628635370433,2.04565314086406,2.12858502495314,5098762.73335096,0.0,1.0
2000-02-25,19.12,19.38,18.69,18.69,624000,2.11421016504437,2.14295988486192,2.06666255149996,2.06666255149996,5643185.43031393,0.0,1.0
2000-02-28,19.56,19.75,19.06,19.38,1171800,2.1628635370433,2.1838729476792,2.10757561431724,2.14295988486192,10597251.1013491,0.0,1.0
2000-02-29,19.5,19.75,19.25,19.56,1128600,2.15622898631617,2.1838729476792,2.12858502495314,2.1628635370433,10206569.0330966,0.0,1.0
2000-03-01,19.81,19.88,19.38,19.81,904600,2.19050749840632,2.19824780758797,2.14295988486192,2.19050749840632,8180810.16067628,0.0,1.0
2000-03-02,19.19,20.12,18.94,20.12,1750400,2.12195047422601,2.22478601049648,2.09430651286299,2.22478601049648,15829858.6173422,0.0,1.0
2000-03-03,19.31,19.44,19.0,19.19,1276600,2.13521957568027,2.14959443558904,2.10094106359011,2.12195047422601,11545016.8595173,0.0,1.0
2000-03-06,18.69,19.25,18.56,19.25,956200,2.06666255149996,2.12858502495314,2.05228769159118,2.12858502495314,8647458.18664453,0.0,1.0
2000-03-07,19.06,19.12,18.5,18.88,1372200,2.10757561431724,2.11421016504437,2.04565314086406,2.08767196213586,12409581.8068538,0.0,1.0
2000-03-08,18.88,19.19,18.62,18.94,703600,2.08767196213586,2.12195047422601,2.05892224231831,2.09430651286299,6363053.31533475,0.0,1.0
2000-03-09,18.94,19.0,18.56,18.81,1130600,2.09430651286299,2.10094106359011,2.05228769159118,2.07993165295421,10224656.1658861,0.0,1.0
2000-03-10,18.56,19.12,18.38,18.94,847600,2.05228769159118,2.11421016504437,2.0323840394098,2.09430651286299,7665326.87617645,0.0,1.0
2000-03-13,18.62,18.81,18.25,18.25,643800,2.05892224231831,2.07993165295421,2.01800917950103,2.01800917950103,5822248.04492967,0.0,1.0
2000-03-14,18.94,19.0,18.38,18.5,716000,2.09430651286299,2.10094106359011,2.0323840394098,2.04565314086406,6475193.53862945,0.0,1.0
2000-03-15,19.31,19.56,18.81,18.88,1429200,2.13521957568027,2.1628635370433,2.07993165295421,2.08767196213586,12925065.0913536,0.0,1.0
2000-03-16,20.44,20.62,19.56,19.94,1154400,2.26017028104115,2.28007393322253,2.1628635370433,2.2048823583151,10439893.0460808,0.0,1.0
2000-03-17,20.56,20.88,20.5,20.5,1066400,2.27343938249541,2.30882365304008,2.26680483176828,2.26680483176828,9644059.20334419,0.0,1.0
2000-03-20,20.5,20.75,20.31,20.31,486800,2.26680483176828,2.29444879313131,2.24579542113238,2.24579542113238,4402408.12095645,0.0,1.0
2000-03-21,20.31,20.56,20.12,20.56,1048200,2.24579542113238,2.27343938249541,2.22478601049648,2.27343938249541,9479466.29496005,0.0,1.0
2000-03-22,20.25,20.5,20.19,20.31,1027800,2.23916087040525,2.26680483176828,2.23252631967813,2.24579542113238,9294977.54050749,0.0,1.0
2000-03-23,20.06,20.19,19.5,19.56,411400,2.21815145976935,2.23252631967813,2.15622898631617,2.1628635370433,3720523.21479352,0.0,1.0
2000-03-24,19.69,19.88,19.25,19.81,1218200,2.17723839695207,2.19824780758797,2.12858502495314,2.19050749840632,11016872.5820648,0.0,1.0
2000-03-27,19.81,20.0,19.44,19.62,866200,2.19050749840632,2.21151690904223,2.14959443558904,2.16949808777042,7833537.2111185,0.0,1.0
2000-03-28,19.38,19.81,19.38,19.62,1261200,2.14295988486192,2.19050749840632,2.14295988486192,2.16949808777042,11405745.9370383,0.0,1.0
2000-03-29,19.75,19.94,19.31,19.38,772600,2.1838729476792,2.2048823583151,2.13521957568027,2.14295988486192,6987059.39657138,0.0,1.0
2000-03-30,21.5,21.5,19.62,19.62,1664600,2.37738067722039,2.37738067722039,2.16949808777042,2.16949808777042,15053920.620674,0.0,1.0
2000-03-31,22.38,22.56,21.38,21.38,1484600,2.47468742121825,2.49459107339963,2.36411157576614,2.36411157576614,13426078.6696219,0.0,1.0
2000-04-03,22.81,23.12,22.0,22.25,1207400,2.52223503476266,2.55651354685281,2.43266859994645,2.46031256130948,10919202.0650017,0.0,1.0
2000-04-04,22.38,23.38,21.88,22.69,952800,2.47468742121825,2.58526326667036,2.41939949849219,2.5089659333084,8616710.06090244,0.0,1.0
2000-04-05,23.38,23.38,22.12,22.12,938400,2.58526326667036,2.58526326667036,2.4459377014007,2.4459377014007,8486482.70481827,0.0,1.0
2000-04-06,23.31,23.94,23.19,23.31,757400,2.57752295748871,2.64718574012354,2.56425385603446,2.57752295748871,6849597.18737145,0.0,1.0
2000-04-07,22.38,23.19,22.38,23.06,520800,2.47468742121825,2.56425385603446,2.47468742121825,2.54987899612569,4709889.3783774,0.0,1.0
2000-04-10,22.06,22.69,22.0,22.5,541800,2.43930315067357,2.5089659333084,2.43266859994645,2.4879565226725,4899804.27266682,0.0,1.0
2000-04-11,22.25,22.56,21.81,21.81,640000,2.46031256130948,2.49459107339963,2.41165918931055,2.41165918931055,5787882.49262967,0.0,1.0
2000-04-12,23.06,23.31,22.25,22.25,789200,2.54987899612569,2.57752295748871,2.46031256130948,2.46031256130948,7137182.59872396,0.0,1.0
2000-04-13,23.0,23.38,22.94,23.06,984000,2.54324444539856,2.58526326667036,2.53660989467143,2.54987899612569,8898869.33241813,0.0,1.0
2000-04-14,22.06,23.56,22.0,22.94,810400,2.43930315067357,2.60516691885174,2.43266859994645,2.53660989467143,7328906.20629235,0.0,1.0
2000-04-17,22.75,22.88,22.0,22.0,626000,2.51560048403553,2.52997534394431,2.43266859994645,2.43266859994645,5661272.56310341,0.0,1.0
2000-04-18,23.25,23.38,22.69,22.69,2298200,2.57088840676159,2.58526326667036,2.5089659333084,2.5089659333084,20783924.2883774,0.0,1.0
2000-04-19,24.38,24.81,23.62,23.62,751800,2.69583911212247,2.74338672566688,2.61180146957887,2.61180146957887,6798953.21556093,0.0,1.0
2000-04-20,24.19,25.19,23.94,24.5,1018000,2.67482970148657,2.78540554693868,2.64718574012354,2.70910821357673,9206350.58983909,0.0,1.0
2000-04-24,25.12,25.19,23.75,23.75,1761400,2.77766523775703,2.78540554693868,2.62617632948764,2.62617632948764,15929337.8476843,0.0,1.0
2000-04-25,25.44,25.75,25.0,25.38,1062000,2.81304950830171,2.84732802039186,2.76439613630278,2.80641495757458,9604267.51120738,0.0,1.0
2000-04-26,25.0,25.31,24.62,25.31,1030800,2.76439613630278,2.79867464839294,2.72237731503098,2.79867464839294,9322108.23969168,0.0,1.0
2000-04-27,24.44,24.94,24.38,24.5,1252400,2.7024736628496,2.75776158557565,2.69583911212247,2.70910821357673,11326162.5527647,0.0,1.0
2000-04-28,23.81,24.25,23.69,24.25,892600,2.63281088021477,2.6814642522137,2.61954177876052,2.6814642522137,8072287.36393945,0.0,1.0
2000-05-01,24.25,24.25,23.62,24.0,789000,2.6814642522137,2.6814642522137,2.61180146957887,2.65382029085067,7135373.88544502,0.0,1.0
2000-05-02,24.5,24.69,24.12,24.12,1090000,2.70910821357673,2.73011762421263,2.66708939230492,2.66708939230492,9857487.37025991,0.0,1.0
2000-05-03,24.56,24.62,24.25,24.5,694000,2.71574276430385,2.72237731503098,2.6814642522137,2.70910821357673,6276235.07794532,0.0,1.0
2000-05-04,24.44,24.5,23.88,24.31,582600,2.7024736628496,2.70910821357673,2.64055118939642,2.68809880294082,5268781.78157195,0.0,1.0
2000-05-05,25.06,25.12,23.31,23.31,753400,2.77103068702991,2.77766523775703,2.57752295748871,2.57752295748871,6813422.9217925,0.0,1.0
2000-05-08,25.75,25.88,24.62,24.75,524000,2.84732802039186,2.86170288030064,2.72237731503098,2.73675217493975,4738828.79084056,0.0,1.0
2000-05-09,26.56,26.81,25.81,25.81,1263800,2.93689445520807,2.9645384165711,2.85396257111899,2.85396257111899,11429259.2096647,0.0,1.0
2000-05-10,26.25,26.75,25.38,26.44,815200,2.90261594311792,2.95790386584398,2.80641495757458,2.92362535375382,7372315.32498706,0.0,1.0
2000-05-11,25.44,25.62,24.88,25.12,822400,2.81304950830171,2.83295316048309,2.75112703484853,2.77766523775703,7437429.00302914,0.0,1.0
2000-05-12,25.94,26.31,25.19,25.19,747000,2.86833743102777,2.90925049384505,2.78540554693868,2.78540554693868,6755544.0968662,0.0,1.0
2000-05-15,25.5,26.12,25.5,25.81,759800,2.81968405902884,2.88824108320915,2.81968405902884,2.85396257111899,6871301.74671879,0.0,1.0
2000-05-16,26.5,26.56,25.44,25.5,1013400,2.93025990448095,2.93689445520807,2.81304950830171,2.81968405902884,9164750.18442331,0.0,1.0
2000-05-17,25.81,25.81,25.56,25.75,746000,2.85396257111899,2.85396257111899,2.82631860975596,2.84732802039186,6746500.53047147,0.0,1.0
2000-05-18,25.56,25.75,25.25,25.62,760600,2.82631860975596,2.84732802039186,2.79204009766581,2.83295316048309,6878536.59983459,0.0,1.0
2000-05-19,24.88,25.31,24.62,25.0,762600,2.75112703484853,2.79867464839294,2.72237731503098,2.76439613630278,6896623.73262405,0.0,1.0
2000-05-22,24.56,25.0,24.25,25.0,166200,2.71574276430385,2.76439613630278,2.6814642522137,2.76439613630278,1503040.73480477,0.0,1.0
2000-05-23,24.12,25.19,24.06,24.69,641200,2.66708939230492,2.78540554693868,2.6604548415778,2.73011762421263,5798734.77230337,0.0,1.0
2000-05-24,24.94,25.12,24.38,24.38,579800,2.75776158557565,2.77766523775703,2.69583911212247,2.69583911212247,5243459.79566671,0.0,1.0
2000-05-25,24.56,25.06,24.38,24.94,1168200,2.71574276430385,2.77103068702991,2.69583911212247,2.75776158557565,10564694.2623281,0.0,1.0
2000-05-26,24.06,24.38,23.94,24.0,578000,2.6604548415778,2.69583911212247,2.64718574012354,2.65382029085067,5227181.37615617,0.0,1.0
2000-05-30,24.19,24.31,23.81,23.81,408400,2.67482970148657,2.68809880294082,2.63281088021477,2.63281088021477,3693392.51560932,0.0,1.0
2000-05-31,24.12,24.62,23.88,24.25,339000,2.66708939230492,2.72237731503098,2.64055118939642,2.6814642522137,3065769.00781479,0.0,1.0
2000-06-01,24.19,24.5,24.06,24.06,402400,2.67482970148657,2.70910821357673,2.6604548415778,2.6604548415778,3639131.11724091,0.0,1.0
2000-06-02,24.31,25.0,24.12,25.0,570600,2.68809880294082,2.76439613630278,2.66708939230492,2.76439613630278,5160258.98483516,0.0,1.0
2000-06-05,23.94,24.12,23.75,24.12,587600,2.64718574012354,2.66708939230492,2.62617632948764,2.66708939230492,5313999.61354563,0.0,1.0
2000-06-06,23.94,24.19,23.88,24.0,487400,2.64718574012354,2.67482970148657,2.64055118939642,2.65382029085067,4407834.2607933,0.0,1.0
2000-06-07,23.62,24.19,23.5,23.94,337800,2.61180146957887,2.67482970148657,2.59853236812461,2.64718574012354,3054916.7281411,0.0,1.0
2000-06-08,23.38,23.81,23.06,23.69,438600,2.58526326667036,2.63281088021477,2.54987899612569,2.61954177876052,3966508.22073028,0.0,1.0
2000-06-09,23.81,23.81,23.25,23.5,587800,2.63281088021477,2.63281088021477,2.57088840676159,2.59853236812461,5315808.32682457,0.0,1.0
2000-06-12,24.12,24.31,23.75,23.75,398600,2.66708939230492,2.68809880294082,2.62617632948764,2.62617632948764,3604765.56494093,0.0,1.0
2000-06-13,23.69,24.44,23.69,24.19,464800,2.61954177876052,2.7024736628496,2.61954177876052,2.67482970148657,4203449.6602723,0.0,1.0
2000-06-14,23.56,23.81,23.31,23.81,839600,2.60516691885174,2.63281088021477,2.57752295748871,2.63281088021477,7592978.34501857,0.0,1.0
2000-06-15,23.44,23.69,23.12,23.12,540800,2.59189781739749,2.61954177876052,2.55651354685281,2.55651354685281,4890760.70627208,0.0,1.0
2000-06-16,23.75,23.81,23.38,23.44,536000,2.62617632948764,2.63281088021477,2.58526326667036,2.59189781739749,4847351.58757736,0.0,1.0
2000-06-19,24.5,24.75,24.31,24.5,1124800,2.70910821357673,2.73675217493975,2.68809880294082,2.70910821357673,10172203.4807966,0.0,1.0
2000-06-20,25.38,25.5,24.62,24.62,952000,2.80641495757458,2.81968405902884,2.72237731503098,2.72237731503098,8609475.20778666,0.0,1.0
2000-06-21,25.25,25.44,25.19,25.44,825200,2.79204009766581,2.81304950830171,2.78540554693868,2.81304950830171,7462750.98893439,0.0,1.0
2000-06-22,25.75,25.81,25.19,25.19,1110800,2.84732802039186,2.85396257111899,2.78540554693868,2.78540554693868,10045593.5512704,0.0,1.0
2000-06-23,25.62,26.0,25.56,25.62,642800,2.83295316048309,2.87497198175489,2.82631860975596,2.83295316048309,5813204.47853494,0.0,1.0
2000-06-26,25.69,26.0,25.38,25.38,885800,2.84069346966474,2.87497198175489,2.80641495757458,2.80641495757458,8010791.11245526,0.0,1.0
2000-06-27,25.19,25.69,24.75,25.5,1011600,2.78540554693868,2.84069346966474,2.73675217493975,2.81968405902884,9148471.7649128,0.0,1.0
2000-06-28,25.75,25.81,25.12,25.12,761800,2.84732802039186,2.85396257111899,2.77766523775703,2.77766523775703,6889388.87950828,0.0,1.0
2000-06-29,25.44,26.12,24.81,25.75,605800,2.81304950830171,2.88824108320915,2.74338672566688,2.84732802039186,5478592.52192978,0.0,1.0
2000-06-30,26.19,27.0,25.81,25.88,881000,2.89598139239079,2.985547827207,2.85396257111899,2.86170288030064,7967381.99376056,0.0,1.0
2000-07-03,26.62,26.69,26.06,26.06,180000,2.9435290059352,2.95126931511685,2.88160653248202,2.88160653248202,1627841.9510521,0.0,1.0
2000-07-05,26.19,26.25,25.81,26.25,681600,2.89598139239079,2.90261594311792,2.85396257111899,2.90261594311792,6164094.85465062,0.0,1.0
2000-07-06,25.5,26.31,25.38,26.25,611000,2.81968405902884,2.90925049384505,2.80641495757458,2.90261594311792,5525619.06718239,0.0,1.0
2000-07-07,25.69,25.75,25.62,25.75,489600,2.84069346966474,2.84732802039186,2.83295316048309,2.84732802039186,4427730.1068617,0.0,1.0
2000-07-10,25.19,25.88,25.19,25.62,770800,2.78540554693868,2.86170288030064,2.78540554693868,2.83295316048309,6970780.97706088,0.0,1.0
2000-07-11,26.0,26.31,25.12,25.12,668800,2.87497198175489,2.90925049384505,2.77766523775703,2.77766523775703,6048337.20479802,0.0,1.0
2000-07-12,26.44,26.5,25.94,25.94,309600,2.92362535375382,2.93025990448095,2.86833743102777,2.86833743102777,2799888.15580961,0.0,1.0
2000-07-13,26.38,26.38,25.88,26.25,732800,2.91699080302669,2.91699080302669,2.86170288030064,2.90261594311792,6627125.454061,0.0,1.0
2000-07-14,26.69,26.69,26.06,26.19,382200,2.95126931511685,2.95126931511685,2.88160653248202,2.89598139239079,3456451.07606729,0.0,1.0
2000-07-17,26.12,26.44,26.0,26.44,583200,2.88824108320915,2.92362535375382,2.87497198175489,2.92362535375382,5274207.92140879,0.0,1.0
2000-07-18,26.31,26.69,26.06,26.31,376200,2.90925049384505,2.95126931511685,2.88160653248202,2.90925049384505,3402189.67769888,0.0,1.0
2000-07-19,26.25,26.75,25.88,26.25,1137200,2.90261594311792,2.95790386584398,2.86170288030064,2.90261594311792,10284343.7040914,0.0,1.0
2000-07-20,26.0,26.56,25.94,26.44,397400,2.87497198175489,2.93689445520807,2.86833743102777,2.92362535375382,3593913.28526725,0.0,1.0
2000-07-21,26.31,26.75,25.94,26.0,819400,2.90925049384505,2.95790386584398,2.86833743102777,2.87497198175489,7410298.30384493,0.0,1.0
2000-07-24,26.31,26.62,26.25,26.38,299600,2.90925049384505,2.9435290059352,2.90261594311792,2.91699080302669,2709452.49186227,0.0,1.0
2000-07-25,26.31,26.56,26.19,26.31,633800,2.90925049384505,2.93689445520807,2.89598139239079,2.90925049384505,5731812.38098233,0.0,1.0
2000-07-26,26.06,26.81,25.94,26.06,1423600,2.88160653248202,2.9645384165711,2.86833743102777,2.88160653248202,12874421.1195431,0.0,1.0
2000-07-27,26.44,26.62,26.19,26.19,414200,2.92362535375382,2.9435290059352,2.89598139239079,2.89598139239079,3745845.20069877,0.0,1.0
2000-07-28,26.31,27.25,26.31,26.69,608600,2.90925049384505,3.01319178857003,2.90925049384505,2.95126931511685,5503914.50783503,0.0,1.0
2000-07-31,25.56,27.06,25.5,26.56,907200,2.82631860975596,2.99218237793413,2.81968405902884,2.93689445520807,8204323.43330258,0.0,1.0
2000-08-01,25.38,26.06,25.25,25.81,896400,2.80641495757458,2.88160653248202,2.79204009766581,2.85396257111899,8106652.91623946,0.0,1.0
2000-08-02,25.25,25.88,25.25,25.38,879200,2.79204009766581,2.86170288030064,2.79204009766581,2.80641495757458,7951103.57425002,0.0,1.0
2000-08-03,25.94,26.19,25.19,25.25,681400,2.86833743102777,2.89598139239079,2.78540554693868,2.79204009766581,6162286.14137165,0.0,1.0
2000-08-04,25.62,25.88,25.62,25.81,306000,2.83295316048309,2.86170288030064,2.83295316048309,2.85396257111899,2767331.31678857,0.0,1.0
2000-08-07,26.0,26.5,25.62,25.62,294600,2.87497198175489,2.93025990448095,2.83295316048309,2.83295316048309,2664234.6598886,0.0,1.0
2000-08-08,26.5,26.69,26.0,26.19,562800,2.93025990448095,2.95126931511685,2.87497198175489,2.89598139239079,5089719.16695622,0.0,1.0
2000-08-09,27.06,27.12,26.5,26.5,772800,2.99218237793413,2.99881692866126,2.93025990448095,2.93025990448095,6988868.10985034,0.0,1.0
2000-08-10,27.19,27.44,27.12,27.12,543000,3.0065572378429,3.03420119920593,2.99881692866126,2.99881692866126,4910656.5523405,0.0,1.0
2000-08-11,28.19,28.44,27.31,27.38,655400,3.11713308329502,3.14477704465804,3.01982633929716,3.02756664847881,5927153.41510858,0.0,1.0
2000-08-14,28.44,28.62,28.25,28.25,643800,3.14477704465804,3.16468069683942,3.12376763402214,3.12376763402214,5822248.04492968,0.0,1.0
2000-08-15,28.19,28.25,27.75,28.0,739200,3.11713308329502,3.12376763402214,3.06847971129609,3.09612367265912,6685004.27898727,0.0,1.0
2000-08-16,27.75,28.12,27.5,28.06,1167600,3.06847971129609,3.10939277411337,3.04083574993306,3.10275822338624,10559268.1224913,0.0,1.0
2000-08-17,28.31,28.38,27.75,27.75,637000,3.13040218474927,3.13814249393092,3.06847971129609,3.06847971129609,5760751.79344548,0.0,1.0
2000-08-18,28.25,28.5,28.25,28.38,492400,3.12376763402214,3.15141159538517,3.12376763402214,3.13814249393092,4453052.09276696,0.0,1.0
2000-08-21,28.19,28.44,28.0,28.44,483200,3.11713308329502,3.14477704465804,3.09612367265912,3.14477704465804,4369851.2819354,0.0,1.0
2000-08-22,28.5,28.5,28.06,28.19,399600,3.15141159538517,3.15141159538517,3.10275822338624,3.11713308329502,3613809.13133566,0.0,1.0
2000-08-23,28.12,28.31,27.94,28.31,1028800,3.10939277411337,3.13040218474927,3.08948912193199,3.13040218474927,9304021.10690221,0.0,1.0
2000-08-24,27.62,28.25,27.5,28.25,815000,3.05410485138731,3.12376763402214,3.04083574993306,3.12376763402214,7370506.61170812,0.0,1.0
2000-08-25,27.62,28.12,27.56,28.12,414200,3.05410485138731,3.10939277411337,3.04747030066019,3.10939277411337,3745845.20069878,0.0,1.0
2000-08-28,27.44,27.81,27.44,27.5,915600,3.03420119920593,3.07511426202321,3.03420119920593,3.04083574993306,8280289.39101835,0.0,1.0
2000-08-29,27.0,27.44,26.88,27.38,680000,2.985547827207,3.03420119920593,2.97227872575275,3.02756664847881,6149625.14841904,0.0,1.0
2000-08-30,26.81,27.12,26.75,27.0,404000,2.9645384165711,2.99881692866126,2.95790386584398,2.985547827207,3653600.82347249,0.0,1.0
2000-08-31,27.31,27.5,26.94,26.94,1241000,3.01982633929716,3.04083574993306,2.97891327647988,2.97891327647988,11223065.8958647,0.0,1.0
2000-09-01,26.62,27.5,26.44,27.31,1100400,2.9435290059352,3.04083574993306,2.92362535375382,3.01982633929716,9951540.46076516,0.0,1.0
2000-09-05,26.94,27.25,26.75,27.25,992800,2.97891327647988,3.01319178857003,2.95790386584398,3.01319178857003,8978452.71669178,0.0,1.0
2000-09-06,26.44,27.0,26.38,27.0,1129000,2.92362535375382,2.985547827207,2.91699080302669,2.985547827207,10210186.4596546,0.0,1.0
2000-09-07,27.69,28.0,27.06,27.19,1332400,3.06184516056896,3.09612367265912,2.99218237793413,3.0065572378429,12049647.8643434,0.0,1.0
2000-09-08,27.38,28.06,27.06,28.06,482200,3.02756664847881,3.10275822338624,2.99218237793413,3.10275822338624,4360807.71554067,0.0,1.0
2000-09-11,27.44,27.44,27.25,27.44,616800,3.03420119920593,3.03420119920593,3.01319178857003,3.03420119920593,5578071.75227186,0.0,1.0
2000-09-12,27.88,27.88,27.5,27.5,1307200,3.08285457120486,3.08285457120486,3.04083574993306,3.04083574993306,11821749.9911961,0.0,1.0
2000-09-13,27.31,27.69,27.25,27.62,1802000,3.01982633929716,3.06184516056896,3.01319178857003,3.05410485138731,16296506.6433104,0.0,1.0
2000-09-14,28.12,28.12,27.38,27.38,1392400,3.10939277411337,3.10939277411337,3.02756664847881,3.02756664847881,12592261.8480274,0.0,1.0
2000-09-15,27.69,28.44,27.62,28.38,548200,3.06184516056896,3.14477704465804,3.05410485138731,3.13814249393092,4957683.09759311,0.0,1.0
2000-09-18,27.62,27.81,27.44,27.69,875600,3.05410485138731,3.07511426202321,3.03420119920593,3.06184516056896,7918546.73522899,0.0,1.0
2000-09-19,27.44,27.88,27.38,27.69,904000,3.03420119920593,3.08285457120486,3.02756664847881,3.06184516056896,8175384.02083943,0.0,1.0
2000-09-20,26.88,27.56,26.81,27.5,630200,2.97227872575275,3.04747030066019,2.9645384165711,3.04083574993306,5699255.54196129,0.0,1.0
2000-09-21,26.25,26.88,26.19,26.88,439400,2.90261594311792,2.97227872575275,2.89598139239079,2.97227872575275,3973743.07384606,0.0,1.0
2000-09-22,25.62,26.31,25.5,26.12,709800,2.83295316048309,2.90925049384505,2.81968405902884,2.88824108320915,6419123.4269821,0.0,1.0
2000-09-25,26.69,26.94,25.81,26.0,1111800,2.96674993348015,2.9945388987619,2.86893277568837,2.8900523893025,10002171.6239464,0.14,1.0
2000-09-26,25.88,26.75,25.69,26.56,705600,2.87671368596726,2.97341928514777,2.85559407235313,2.95229967153363,6347843.40515973,0.0,1.0
2000-09-27,25.69,26.0,25.56,25.75,575200,2.85559407235313,2.8900523893025,2.84114381040661,2.86226342402075,5174715.88243746,0.0,1.0
2000-09-28,25.69,26.06,25.56,25.56,978000,2.85559407235313,2.89672174097012,2.84114381040661,2.84114381040661,8798456.42041696,0.0,1.0
2000-09-29,26.0,26.19,25.69,25.69,979200,2.8900523893025,2.91117200291664,2.85559407235313,2.85559407235313,8809252.07246657,0.0,1.0
2000-10-02,26.31,26.75,26.06,26.06,746000,2.92451070625188,2.97341928514777,2.89672174097012,2.89672174097012,6711297.02416263,0.0,1.0
2000-10-03,26.75,27.25,26.31,26.31,941800,2.97341928514777,3.02899721571128,2.92451070625188,2.92451070625188,8472787.58358762,0.0,1.0
2000-10-04,26.81,27.25,26.81,26.81,670200,2.98008863681539,3.02899721571128,2.98008863681539,2.98008863681539,6029371.66969678,0.0,1.0
2000-10-05,26.06,26.75,25.81,26.62,661200,2.89672174097012,2.97341928514777,2.86893277568837,2.95896902320125,5948404.27932485,0.0,1.0
2000-10-06,26.25,27.25,26.12,27.25,709400,2.91784135458426,3.02899721571128,2.90339109263774,3.02899721571128,6382029.63665009,0.0,1.0
2000-10-09,25.94,26.5,25.88,26.25,291600,2.88338303763488,2.94563031986601,2.87671368596726,2.91784135458426,2623343.4480507,0.0,1.0
2000-10-10,26.25,26.69,25.81,25.94,1029200,2.91784135458426,2.96674993348015,2.86893277568837,2.88338303763488,9259070.90786619,0.0,1.0
2000-10-11,27.0,27.06,26.19,26.31,1104400,3.00120825042952,3.00787760209714,2.91117200291664,2.92451070625188,9935598.43630726,0.0,1.0
2000-10-12,27.06,27.81,27.06,27.12,1619600,3.00787760209714,3.09124449794241,3.00787760209714,3.01454695376476,14570531.7162652,0.0,1.0
2000-10-13,26.81,27.12,26.69,26.81,577000,2.98008863681539,3.01454695376476,2.96674993348015,2.98008863681539,5190909.36051185,0.0,1.0
2000-10-16,27.19,27.25,26.81,26.81,781800,3.02232786404366,3.02899721571128,2.98008863681539,2.98008863681539,7033367.31030877,0.0,1.0
2000-10-17,26.81,27.56,26.75,27.25,597200,2.98008863681539,3.06345553266065,2.97341928514777,3.02899721571128,5372636.1700133,0.0,1.0
2000-10-18,26.69,26.81,26.19,26.38,922400,2.96674993348015,2.98008863681539,2.91117200291664,2.93229161653077,8298257.87545256,0.0,1.0
2000-10-19,26.94,27.38,26.75,26.81,1125400,2.9945388987619,3.04344747765779,2.97341928514777,2.98008863681539,10124522.3471751,0.0,1.0
2000-10-20,27.44,27.56,27.0,27.0,544400,3.05011682932541,3.06345553266065,3.00120825042952,3.00120825042952,4897627.47983129,0.0,1.0
2000-10-23,27.88,28.0,27.44,27.5,452200,3.0990254082213,3.11236411155654,3.05011682932541,3.05678618099303,4068161.54735435,0.0,1.0
2000-10-24,28.5,28.56,27.88,28.0,975600,3.16794204212005,3.17461139378767,3.0990254082213,3.11236411155654,8776865.11631779,0.0,1.0
2000-10-25,28.81,29.0,27.81,28.19,921800,3.20240035906943,3.22351997268356,3.09124449794241,3.13348372517067,8292860.04942776,0.0,1.0
2000-10-26,28.75,29.06,28.5,28.88,353400,3.19573100740181,3.23018932435118,3.16794204212005,3.21018126934832,3179319.52860465,0.0,1.0
2000-10-27,28.19,28.81,28.19,28.75,442600,3.13348372517067,3.20240035906943,3.13348372517067,3.19573100740181,3981796.33095762,0.0,1.0
2000-10-30,29.0,29.31,28.12,28.25,727800,3.22351997268356,3.25797828963294,3.12570281489178,3.1401530768383,6547562.96807717,0.0,1.0
2000-10-31,29.19,29.19,28.88,29.0,1265800,3.24463958629769,3.24463958629769,3.21018126934832,3.22351997268356,11387613.6369773,0.0,1.0
2000-11-01,28.81,29.12,28.56,29.0,756200,3.20240035906943,3.2368586760188,3.17461139378767,3.22351997268356,6803060.06658416,0.0,1.0
2000-11-02,28.69,28.88,28.5,28.69,454000,3.18906165573418,3.21018126934832,3.16794204212005,3.18906165573418,4084355.02542874,0.0,1.0
2000-11-03,28.75,28.88,28.62,28.75,428000,3.19573100740181,3.21018126934832,3.18128074545529,3.19573100740181,3850449.23102092,0.0,1.0
2000-11-06,28.44,28.69,28.31,28.69,251000,3.16127269045243,3.18906165573418,3.14682242850592,3.18906165573418,2258090.55370619,0.0,1.0
2000-11-07,27.88,28.44,27.88,28.44,443000,3.0990254082213,3.16127269045243,3.0990254082213,3.16127269045243,3985394.88164081,0.0,1.0
2000-11-08,28.0,28.31,27.94,28.0,803800,3.11236411155654,3.14682242850592,3.10569475988892,3.11236411155654,7231287.59788462,0.0,1.0
2000-11-09,28.06,28.56,28.06,28.12,287200,3.11903346322416,3.17461139378767,3.11903346322416,3.12570281489178,2583759.39053554,0.0,1.0
2000-11-10,28.0,28.19,27.69,28.06,587400,3.11236411155654,3.13348372517067,3.07790579460716,3.11903346322416,5284471.67827498,0.0,1.0
2000-11-13,27.75,28.0,27.0,27.0,370800,3.08457514627479,3.11236411155654,3.00120825042952,3.00120825042952,3335856.48332373,0.0,1.0
2000-11-14,27.88,28.12,27.56,27.56,546200,3.0990254082213,3.12570281489178,3.06345553266065,3.06345553266065,4913820.95790567,0.0,1.0
2000-11-15,27.75,27.81,27.5,27.69,659800,3.08457514627479,3.09124449794241,3.05678618099303,3.07790579460716,5935809.35193365,0.0,1.0
2000-11-16,27.94,28.25,27.62,27.69,1154200,3.10569475988892,3.1401530768383,3.07012488432827,3.07790579460716,10383617.9963653,0.0,1.0
2000-11-17,27.69,28.0,27.56,28.0,570800,3.07790579460716,3.11236411155654,3.06345553266065,3.11236411155654,5135131.8249223,0.0,1.0
2000-11-20,27.5,27.69,27.31,27.69,634400,3.05678618099303,3.07790579460716,3.0356665673789,3.07790579460716,5707301.38355064,0.0,1.0
2000-11-21,28.0,28.25,27.62,27.62,600600,3.11236411155654,3.1401530768383,3.07012488432827,3.07012488432827,5403223.85082048,0.0,1.0
2000-11-22,27.75,27.94,27.44,27.81,429400,3.08457514627479,3.10569475988892,3.05011682932541,3.09124449794241,3863044.15841211,0.0,1.0
2000-11-24,27.94,28.19,27.75,27.75,398200,3.10569475988892,3.13348372517067,3.08457514627479,3.08457514627479,3582357.20512274,0.0,1.0
2000-11-27,27.75,28.0,27.62,28.0,518600,3.08457514627479,3.11236411155654,3.07012488432827,3.11236411155654,4665520.96076507,0.0,1.0
2000-11-28,27.88,28.0,27.75,27.81,260600,3.0990254082213,3.11236411155654,3.08457514627479,3.09124449794241,2344455.77010293,0.0,1.0
2000-11-29,27.56,28.06,27.38,27.88,517800,3.06345553266065,3.11903346322416,3.04344747765779,3.0990254082213,4658323.85939868,0.0,1.0
2000-11-30,26.81,27.88,26.81,27.44,1208800,2.98008863681539,3.0990254082213,2.98008863681539,3.05011682932541,10874820.1646217,0.0,1.0
2000-12-01,26.44,26.94,26.38,26.75,834200,2.93896096819839,2.9945388987619,2.93229161653077,2.97341928514777,7504777.4498076,0.0,1.0
2000-12-04,27.19,27.19,26.31,26.5,530800,3.02232786404366,3.02232786404366,2.92451070625188,2.94563031986601,4775276.75660258,0.0,1.0
2000-12-05,27.81,28.06,27.44,27.5,822800,3.09124449794241,3.11903346322416,3.05011682932541,3.05678618099303,7402218.75533648,0.0,1.0
2000-12-06,27.31,27.94,27.25,27.88,432400,3.0356665673789,3.10569475988892,3.02899721571128,3.0990254082213,3890033.28853609,0.0,1.0
2000-12-07,27.5,27.62,27.25,27.25,780600,3.05678618099303,3.07012488432827,3.02899721571128,3.02899721571128,7022571.65825919,0.0,1.0
2000-12-08,28.12,28.12,27.62,27.75,800400,3.12570281489178,3.12570281489178,3.07012488432827,3.08457514627479,7200699.91707745,0.0,1.0
2000-12-11,28.12,28.25,27.88,28.12,335600,3.12570281489178,3.1401530768383,3.0990254082213,3.12570281489178,3019184.02320239,0.0,1.0
2000-12-12,28.25,28.31,28.0,28.12,602800,3.1401530768383,3.14682242850592,3.11236411155654,3.12570281489178,5423015.87957806,0.0,1.0
2000-12-13,27.75,28.25,27.62,28.12,477600,3.08457514627479,3.1401530768383,3.07012488432827,3.12570281489178,4296669.51573736,0.0,1.0
2000-12-14,26.75,27.69,26.69,27.69,309600,2.97341928514777,3.07790579460716,2.96674993348015,3.07790579460716,2785278.22879457,0.0,1.0
2000-12-15,26.75,27.0,26.44,26.56,815400,2.97341928514777,3.00120825042952,2.93896096819839,2.95229967153363,7335645.56769733,0.0,1.0
2000-12-18,26.88,27.12,26.75,26.88,868800,2.98786954709428,3.01454695376476,2.97341928514777,2.98786954709428,7816052.08390415,0.0,1.0
2000-12-19,27.0,27.12,26.75,26.88,1071600,3.00120825042952,3.01454695376476,2.97341928514777,2.98786954709428,9640517.2802851,0.0,1.0
2000-12-20,26.56,26.75,26.0,26.5,3806400,2.95229967153363,2.97341928514777,2.8900523893025,2.94563031986601,34243808.3013039,0.0,1.0
2000-12-21,26.81,26.88,26.5,26.5,2168000,2.98008863681539,2.98786954709428,2.94563031986601,2.94563031986601,19504144.7029284,0.0,1.0
2000-12-22,27.31,27.5,26.75,26.81,587000,3.04567059488033,3.06685980809993,2.98321817696993,2.98990950746033,5263527.193961,0.09,1.0
2000-12-26,27.62,27.69,27.31,27.44,434800,3.08024246908073,3.08804902131953,3.04567059488033,3.06016847760953,3898776.19068866,0.0,1.0
2000-12-27,28.88,29.19,27.62,27.62,981800,3.22076040937912,3.25533228357952,3.08024246908073,3.08024246908073,8803630.32202883,0.0,1.0
2000-12-28,28.62,28.69,28.12,28.38,2268000,3.19176464392073,3.19957119615953,3.13600355650073,3.16499932195913,20336762.6506023,0.0,1.0
2000-12-29,28.56,28.69,28.38,28.38,844800,3.18507331343033,3.19957119615953,3.16499932195913,3.16499932195913,7575175.08255239,0.0,1.0
2001-01-02,28.31,28.94,28.31,28.44,846000,3.15719276972033,3.22745173986952,3.15719276972033,3.17169065244953,7585935.27443101,0.0,1.0
2001-01-03,28.38,28.81,28.0,28.31,935600,3.16499932195913,3.21295385714032,3.12262089551993,3.15719276972033,8389362.93470172,0.0,1.0
2001-01-04,27.81,28.31,27.69,28.31,891800,3.10143168230033,3.15719276972033,3.08804902131953,3.15719276972033,7996615.93113189,0.0,1.0
2001-01-05,28.0,28.25,27.81,27.88,908600,3.12262089551993,3.15050143922993,3.10143168230033,3.10923823453913,8147258.61743265,0.0,1.0
2001-01-08,28.69,28.81,27.75,27.75,1170000,3.19957119615953,3.21295385714032,3.09474035180993,3.09474035180993,10491187.0816599,0.0,1.0
2001-01-09,28.62,28.75,28.38,28.69,561800,3.19176464392073,3.20626252664993,3.16499932195913,3.19957119615953,5037563.16450986,0.0,1.0
2001-01-10,28.38,28.5,28.06,28.44,715400,3.16499932195913,3.17838198293993,3.12931222601033,3.17169065244953,6414867.72497393,0.0,1.0
2001-01-11,28.31,28.56,28.19,28.31,626200,3.15719276972033,3.18507331343033,3.14381010873953,3.15719276972033,5615026.79532943,0.0,1.0
2001-01-12,27.75,28.12,27.69,28.12,900200,3.09474035180993,3.13600355650073,3.08804902131953,3.13600355650073,8071937.27428227,0.0,1.0
2001-01-16,28.25,28.25,27.75,27.81,1564200,3.15050143922993,3.15050143922993,3.09474035180993,3.10143168230033,14025910.1137884,0.0,1.0
2001-01-17,28.0,28.38,27.94,28.25,514000,3.12262089551993,3.16499932195913,3.11592956502953,3.15050143922993,4608948.85467794,0.0,1.0
2001-01-18,27.62,28.0,27.5,28.0,776400,3.08024246908073,3.12262089551993,3.06685980809993,3.12262089551993,6961844.14547073,0.0,1.0
2001-01-19,27.12,27.69,27.0,27.69,1264400,3.02448138166073,3.08804902131953,3.01109872067993,3.08804902131953,11337655.5094451,0.0,1.0
2001-01-22,28.19,28.69,27.5,27.69,1606200,3.14381010873953,3.19957119615953,3.06685980809993,3.08804902131953,14402516.8295403,0.0,1.0
2001-01-23,28.44,28.81,27.94,28.75,3982600,3.17169065244953,3.21295385714032,3.11592956502953,3.20626252664993,35711283.4798451,0.0,1.0
2001-01-24,28.31,28.44,28.06,28.38,4185800,3.15719276972033,3.17169065244953,3.12931222601033,3.16499932195913,37533342.637959,0.0,1.0
2001-01-25,28.56,28.75,28.25,28.5,9687200,3.18507331343033,3.20626252664993,3.15050143922993,3.17838198293993,86863442.3055178,0.0,1.0
2001-01-26,28.88,28.94,28.62,28.69,11461600,3.22076040937912,3.22745173986952,3.19176464392073,3.19957119615953,102774179.363379,0.0,1.0
2001-01-29,29.56,30.0,29.2,30.0,3661400,3.29659548827032,3.34566524519992,3.25644750532792,3.34566524519992,32831138.7869997,0.0,1.0
2001-01-30,30.09,30.09,29.5,29.5,1430600,3.35570224093552,3.35570224093552,3.28990415777992,3.28990415777992,12827942.0846348,0.0,1.0
2001-01-31,30.97,31.17,30.09,30.11,1511000,3.45384175479472,3.47614618976272,3.35570224093552,3.35793268443232,13548874.9405027,0.0,1.0
2001-02-01,31.82,32.0,30.75,31.02,1757800,3.54863560340872,3.56870959487992,3.42930687632992,3.45941786353672,15761887.7368733,0.0,1.0
2001-02-02,31.8,32.15,31.51,32.0,2310800,3.54640515991192,3.58543792110592,3.51406372920832,3.56870959487992,20720542.8276066,0.0,1.0
2001-02-05,31.81,32.49,31.56,32.0,1260400,3.54752038166032,3.62335546055152,3.51963983795032,3.56870959487992,11301788.203183,0.0,1.0
2001-02-06,32.04,32.13,31.87,32.05,1150200,3.57317048187352,3.58320747760912,3.55421171215072,3.57428570362192,10313643.9156626,0.0,1.0
2001-02-07,32.58,32.58,32.19,32.3,1658000,3.63339245628711,3.63339245628711,3.58989880809952,3.60216624733192,14866998.4456343,0.0,1.0
2001-02-08,33.17,33.49,32.46,32.57,1095200,3.69919053944271,3.73487763539151,3.62000979530632,3.63227723453872,9820468.45455894,0.0,1.0
2001-02-09,33.41,33.5,32.88,33.2,657000,3.72595586140431,3.73599285713991,3.66684910873911,3.70253620468791,5891205.0535475,0.0,1.0
2001-02-12,33.94,34.2,33.11,33.42,1104000,3.78506261406951,3.81405837952791,3.69249920895231,3.72707108315271,9899376.52833552,0.0,1.0
2001-02-13,37.45,38.92,36.4,38.0,16127600,4.1765054477579,4.3404430447727,4.05940716417591,4.2378426439199,144613392.118101,0.0,1.0
2001-02-14,38.2,39.0,37.7,37.75,5383600,4.2601470788879,4.3493648187599,4.2043859914679,4.2099621002099,48273807.4981405,0.0,1.0
2001-02-15,37.82,38.1,37.24,38.1,1983000,4.2177686524487,4.2489948614039,4.1530857910415,4.2489948614039,17781217.0794287,0.0,1.0
2001-02-16,36.95,37.82,36.78,37.82,1861200,4.1207443603379,4.2177686524487,4.1017855906151,4.2177686524487,16689057.6037483,0.0,1.0
2001-02-20,37.51,37.83,37.43,37.5,1610600,4.1831967782483,4.2188838741971,4.1742750042611,4.1820815564999,14441970.8664286,0.0,1.0
2001-02-21,36.76,37.62,36.7,37.52,2923400,4.0995551471183,4.1954642174807,4.0928638166279,4.1843119999967,26213620.781645,0.0,1.0
2001-02-22,36.55,36.9,36.45,36.9,2027400,4.0761354904019,4.1151682515959,4.0649832729179,4.1151682515959,18179344.1789379,0.0,1.0
2001-02-23,36.68,36.75,36.32,36.5,1060200,4.0906333731311,4.0984399253699,4.05048539018871,4.0705593816599,9506629.5247657,0.0,1.0
2001-02-26,37.45,37.73,36.75,36.75,1518000,4.1765054477579,4.2077316567131,4.0984399253699,4.0984399253699,13611642.7264613,0.0,1.0
2001-02-27,37.38,37.52,37.21,37.45,1004000,4.1686988955191,4.1843119999967,4.1497401257963,4.1765054477579,9002693.87178339,0.0,1.0
2001-02-28,37.4,37.65,37.3,37.35,613400,4.1709293390159,4.1988098827259,4.1597771215319,4.1653532302739,5500251.41529077,0.0,1.0
2001-03-01,36.94,37.27,36.58,37.15,2057200,4.1196291385895,4.1564314562867,4.0794811556471,4.1430487953059,18446555.6105904,0.0,1.0
2001-03-02,37.05,37.25,36.71,36.75,1897200,4.1318965778219,4.1542010127899,4.0939790383763,4.0984399253699,17011863.360107,0.0,1.0
2001-03-05,37.07,37.19,36.95,37.05,664600,4.1341270213187,4.1475096822995,4.1207443603379,4.1318965778219,5959352.93544546,0.0,1.0
2001-03-06,37.5,37.57,37.2,37.2,615200,4.1820815564999,4.1898881087387,4.1486249040479,4.1486249040479,5516391.70310871,0.0,1.0
2001-03-07,37.72,37.77,37.35,37.35,652800,4.2066164349647,4.2121925437067,4.1653532302739,4.1653532302739,5853544.38197231,0.0,1.0
2001-03-08,37.93,38.1,37.81,37.85,1121000,4.2300360916811,4.2489948614039,4.2166534307003,4.2211143176939,10051812.5799494,0.0,1.0
2001-03-09,37.96,38.05,37.78,37.88,742600,4.2333817569263,4.2434187526619,4.2133077654551,4.2244599829391,6658765.40755612,0.0,1.0
2001-03-12,37.53,37.77,37.52,37.75,676400,4.1854272217451,4.2121925437067,4.1843119999967,4.2099621002099,6065161.48891861,0.0,1.0
2001-03-13,37.23,37.36,37.03,37.35,989000,4.1519705692931,4.1664684520223,4.1296661343251,4.1653532302739,8868191.47330057,0.0,1.0
2001-03-14,35.89,37.0,35.85,37.0,1617000,4.00253085500751,4.1263204690799,3.99806996801391,4.1263204690799,14499358.5564479,0.0,1.0
2001-03-15,35.5,36.15,34.96,36.15,2433400,3.95903720681991,4.03152662046591,3.89881523240631,4.03152662046591,21819875.7645395,0.0,1.0
2001-03-16,34.63,35.35,34.6,35.35,1509600,3.86201291470911,3.94230888059391,3.85866724946391,3.94230888059391,13536321.383311,0.0,1.0
2001-03-19,35.4,35.7,34.69,35.1,1857600,3.94788498933591,3.98134164178791,3.86870424519951,3.91442833688391,16656777.0281124,0.0,1.0
2001-03-20,36.04,36.4,35.85,35.85,937800,4.01925918123351,4.05940716417591,3.99806996801391,3.99806996801391,8409089.95314587,0.0,1.0
2001-03-21,35.33,35.8,35.25,35.8,961200,3.94007843709711,3.99249385927191,3.93115666310991,3.99249385927191,8618913.69477907,0.0,1.0
2001-03-22,34.73,35.04,34.21,34.8,2089000,3.87316513219311,3.90773700639351,3.81517360127631,3.88097168443191,18731700.695374,0.0,1.0
2001-03-23,34.79,34.86,34.51,34.64,810200,3.88989345841911,3.89772020582036,3.85858646881413,3.87312185684501,7246177.38282616,0.09,1.0
2001-03-26,35.24,35.78,34.6,34.6,978200,3.9402082631414,4.00058602880816,3.86864942975859,3.86864942975859,8748717.24991429,0.0,1.0
2001-03-27,36.73,36.85,35.28,35.3,1776600,4.10680617211078,4.12022345337005,3.94468069022783,3.94691690377104,15889359.0944569,0.0,1.0
2001-03-28,36.44,36.63,36.21,36.3,622400,4.07438107573419,4.09562510439471,4.04866461998724,4.05872758093169,5566552.45997408,0.0,1.0
2001-03-29,35.65,36.38,35.5,35.95,760400,3.98605064077727,4.06767243510455,3.96927903920317,4.01959384392547,6800781.63651076,0.0,1.0
2001-03-30,36.7,36.7,35.87,35.9,513800,4.10345185179596,4.10345185179596,4.01064898975261,4.01400331006743,4595267.76017783,0.0,1.0
2001-04-02,36.72,37.09,36.55,36.7,1056800,4.10568806533917,4.14705801588861,4.08668025022186,4.10345185179596,9451691.25915908,0.0,1.0
2001-04-03,36.07,36.6,35.9,36.5,918800,4.03301112518475,4.09227078407989,4.01400331006743,4.08108971636383,8217462.0826224,0.0,1.0
2001-04-04,36.46,36.8,36.0,36.0,1319400,4.0766172892774,4.11463291951202,4.0251843777835,4.0251843777835,11800304.1704528,0.0,1.0
2001-04-05,36.3,36.54,36.05,36.51,891200,4.05872758093169,4.08556214345025,4.03077491164153,4.08220782313543,7970616.24731509,0.0,1.0
2001-04-06,36.33,36.5,36.16,36.3,683400,4.06208190124651,4.08108971636383,4.0430740861292,4.05872758093169,6112117.53076204,0.0,1.0
2001-04-09,36.3,36.62,36.2,36.2,686000,4.05872758093169,4.0945069976231,4.04754651321563,4.04754651321563,6135371.12394317,0.0,1.0
2001-04-10,38.25,38.26,36.48,36.5,2272600,4.27675840139497,4.27787650816657,4.07885350282061,4.08108971636383,20325429.1782408,0.0,1.0
2001-04-11,38.3,38.5,38.01,38.15,2975000,4.282348935253,4.30471107068513,4.24992383887641,4.2655773336789,26607476.8130188,0.0,1.0
2001-04-12,38.64,38.9,38.25,38.3,1553800,4.32036456548762,4.34943534154939,4.27675840139497,4.282348935253,13896705.0326281,0.0,1.0
2001-04-16,39.06,39.14,38.49,38.75,1781400,4.3673250498951,4.37626990406795,4.30359296391353,4.33266373997529,15932288.8049451,0.0,1.0
2001-04-17,39.38,39.53,38.93,39.49,1970800,4.40310446658651,4.4198760681606,4.35278966186421,4.41540364107418,17626223.6312933,0.0,1.0
2001-04-18,40.22,40.27,39.4,39.55,2701000,4.49702543540145,4.50261596925949,4.40534068012972,4.42211228170382,24156905.8393156,0.0,1.0
2001-04-19,40.17,40.6,39.92,40.0,1928400,4.49143490154342,4.5395134927225,4.46348223225326,4.47242708642611,17247011.1886472,0.0,1.0
2001-04-20,40.11,40.32,39.89,40.25,1144800,4.48472626091378,4.50820650311752,4.46012791193844,4.50037975571627,10238735.9514433,0.0,1.0
2001-04-23,39.34,39.85,39.23,39.85,1358000,4.39863203950008,4.45565548485201,4.38633286501241,4.45565548485201,12145530.5922956,0.0,1.0
2001-04-24,39.3,39.5,39.05,39.34,1596400,4.39415961241365,4.41652174784578,4.36620694312349,4.39863203950008,14277706.2132112,0.0,1.0
2001-04-25,38.97,39.25,38.84,39.2,1000000,4.35726208895064,4.38856907855562,4.34272670091975,4.38297854469759,8943689.68504833,0.0,1.0
2001-04-26,39.78,40.0,39.2,39.25,1672600,4.44782873745077,4.47242708642611,4.38297854469759,4.38856907855562,14959215.3672118,0.0,1.0
2001-04-27,39.65,40.5,39.4,40.5,681800,4.43329334941988,4.52833242500644,4.40534068012972,4.52833242500644,6097807.62726596,0.0,1.0
2001-04-30,39.17,39.94,38.75,39.63,1122200,4.37962422438277,4.46571844579647,4.33266373997529,4.43105713587667,10036608.5645612,0.0,1.0
2001-05-01,38.95,39.01,38.26,39.0,1404000,4.35502587540743,4.36173451603706,4.27787650816657,4.36061640926546,12556940.3178079,0.0,1.0
2001-05-02,38.11,38.6,38.0,38.55,1091200,4.26110490659248,4.3158921384012,4.24880573210481,4.31030160454316,9759354.18432474,0.0,1.0
2001-05-03,38.34,38.47,38.03,38.03,1410800,4.28682136233943,4.30135675037031,4.25216005241963,4.25216005241963,12617757.4076662,0.0,1.0
2001-05-04,38.3,38.55,38.05,38.25,1216400,4.282348935253,4.31030160454316,4.25439626596284,4.27675840139497,10879104.1328928,0.0,1.0
2001-05-07,38.23,38.48,37.9,38.3,819800,4.27452218785175,4.30247485714192,4.23762466438874,4.282348935253,7332036.80380264,0.0,1.0
2001-05-08,38.45,38.69,38.1,38.3,667000,4.2991205368271,4.32595509934565,4.25998679982087,4.282348935253,5965441.01992724,0.0,1.0
2001-05-09,39.0,39.01,38.47,38.55,904200,4.36061640926546,4.36173451603706,4.30135675037031,4.31030160454316,8086884.2132207,0.0,1.0
2001-05-10,39.13,39.27,38.81,39.02,1298000,4.37515179729634,4.39080529209883,4.33937238060493,4.36285262280867,11608909.2111928,0.0,1.0
2001-05-11,39.3,39.44,39.23,39.3,511600,4.39415961241365,4.40981310721615,4.38633286501241,4.39415961241365,4575591.64287073,0.0,1.0
2001-05-14,39.85,39.92,39.18,39.29,1600000,4.45565548485201,4.46348223225326,4.38074233115437,4.39304150564205,14309903.4960774,0.0,1.0
2001-05-15,40.84,40.9,39.94,40.0,2518400,4.56634805524106,4.5730566958707,4.46571844579647,4.47242708642611,22523788.1028257,0.0,1.0
2001-05-16,42.15,42.2,40.7,40.8,3644000,4.71282004232151,4.71841057617955,4.55069456043857,4.56187562815463,32590805.2123162,0.0,1.0
2001-05-17,43.04,43.63,42.42,42.5,4989200,4.81233154499449,4.87829984451928,4.74300892515489,4.75195377932774,44621856.5766432,0.0,1.0
2001-05-18,42.57,43.03,42.36,43.03,3022800,4.75978052672899,4.81121343822289,4.73630028452525,4.81121343822289,27034985.1799641,0.0,1.0
2001-05-21,42.55,42.68,42.17,42.4,2308000,4.75754431318577,4.77207970121666,4.71505625586473,4.74077271161168,20642035.7930916,0.0,1.0
2001-05-22,41.74,42.53,41.51,42.5,1348600,4.66697766468565,4.75530809964256,4.6412612089387,4.75195377932774,12061459.9092562,0.0,1.0
2001-05-23,41.52,41.75,41.45,41.74,1076200,4.6423793157103,4.66809577145725,4.63455256830906,4.66697766468565,9625198.83904903,0.0,1.0
2001-05-24,41.17,41.39,41.1,41.1,1111000,4.60324557870407,4.62784392767942,4.59541883130283,4.59541883130283,9936439.24008871,0.0,1.0
2001-05-25,40.65,41.23,40.0,40.95,1716000,4.54510402658053,4.60995421933371,4.47242708642611,4.57864722972873,15347371.499543,0.0,1.0
2001-05-29,41.2,41.76,40.39,40.58,1738400,4.60659989901889,4.66921387822886,4.51603325051877,4.53727727917929,15547710.148488,0.0,1.0
2001-05-30,40.2,41.15,40.17,41.14,1960400,4.49478922185824,4.60100936516086,4.49143490154342,4.59989125838925,17533209.2585688,0.0,1.0
2001-05-31,41.3,41.55,40.3,40.3,2647800,4.61778096673496,4.64573363602512,4.50597028957431,4.50597028957431,23681101.548071,0.0,1.0
2001-06-01,41.66,42.03,41.3,41.3,2978600,4.65803281051279,4.69940276106224,4.61778096673496,4.61778096673496,26639674.095885,0.0,1.0
2001-06-04,42.35,42.35,41.66,41.66,3125000,4.73518217775364,4.73518217775364,4.65803281051279,4.65803281051279,27949030.2657761,0.0,1.0
2001-06-05,42.23,42.75,42.2,42.35,2127400,4.72176489649437,4.77990644861791,4.71841057617955,4.73518217775364,19026805.4359718,0.0,1.0
2001-06-06,41.85,42.32,41.6,42.32,968400,4.67927683917332,4.73182785743882,4.65132416988316,4.73182785743882,8661069.09100081,0.0,1.0
2001-06-07,41.98,42.52,41.83,42.2,1127200,4.6938122272042,4.75418999287096,4.6770406256301,4.71841057617955,10081327.0129865,0.0,1.0
2001-06-08,41.86,41.9,41.44,41.82,521000,4.68039494594492,4.68486737303135,4.63343446153745,4.6759225188585,4659662.32591019,0.0,1.0
2001-06-11,41.02,41.82,41.0,41.82,1459800,4.58647397712998,4.6759225188585,4.58423776358676,4.6759225188585,13055998.2022336,0.0,1.0
2001-06-12,40.99,41.0,40.0,40.58,1785600,4.58311965681516,4.58423776358676,4.47242708642611,4.53727727917929,15969852.3016223,0.0,1.0
2001-06-13,40.75,41.19,40.7,41.0,1144800,4.5562850942966,4.60548179224729,4.55069456043857,4.58423776358676,10238735.9514433,0.0,1.0
2001-06-14,40.01,40.4,39.65,40.4,2145000,4.47354519319772,4.51715135729037,4.43329334941988,4.51715135729037,19184214.3744287,0.0,1.0
2001-06-15,38.96,39.9,38.75,39.9,2151800,4.35614398217903,4.46124601871005,4.33266373997529,4.46124601871005,19245031.464287,0.0,1.0
2001-06-18,39.45,39.57,38.81,38.86,1234800,4.41093121398775,4.42434849524703,4.33937238060493,4.34496291446297,11043668.0230977,0.0,1.0
2001-06-19,39.36,39.72,39.22,39.52,937200,4.40086825304329,4.44112009682113,4.3852147582408,4.418757961389,8382025.97282731,0.0,1.0
2001-06-20,39.22,40.67,39.15,39.4,1033200,4.3852147582408,4.54734024012375,4.37738801083956,4.40534068012972,9240620.18259194,0.0,1.0
2001-06-21,38.85,39.1,38.78,39.0,1678200,4.34384480769136,4.37179747698152,4.33601806029011,4.36061640926546,15009300.0294481,0.0,1.0
2001-06-22,39.07,39.1,38.7,38.77,1107800,4.3684431566667,4.37179747698152,4.32707320611726,4.33489995351851,9907819.43309656,0.0,1.0
2001-06-25,39.0,39.25,39.0,39.1,742400,4.37067937020992,4.39869654565998,4.37067937020992,4.38188624038994,6624507.89626542,0.09,1.0
2001-06-26,38.73,39.0,38.65,39.0,1296600,4.34042082072385,4.37067937020992,4.33145532457983,4.37067937020992,11569688.7638709,0.0,1.0
2001-06-27,38.24,38.7,38.1,38.6,1400000,4.28550715684172,4.33705875966984,4.26981753858969,4.32585188948982,12492337.0888626,0.0,1.0
2001-06-28,37.34,38.15,36.81,38.15,3841200,4.18464532522149,4.2754209736797,4.12524891326736,4.2754209736797,34275403.7326708,0.0,1.0
2001-06-29,38.75,38.75,37.5,37.5,2058200,4.34266219475985,4.34266219475985,4.20257631750954,4.20257631750954,18365520.1402122,0.0,1.0
2001-07-02,38.95,38.95,38.48,38.95,2562800,4.3650759351199,4.3650759351199,4.31240364527378,4.3650759351199,22868115.3509551,0.0,1.0
2001-07-03,38.86,39.0,38.65,38.95,1045600,4.35498975195788,4.37067937020992,4.33145532457983,4.3650759351199,9329991.18579625,0.0,1.0
2001-07-05,39.3,39.46,39.11,39.11,2330600,4.40429998074999,4.42223097303803,4.38300692740795,4.38300692740795,20796172.013788,0.0,1.0
2001-07-06,38.9,39.17,38.6,39.15,776400,4.35947250002989,4.38973104951596,4.32585188948982,4.38748967547996,6927893.22556638,0.0,1.0
2001-07-09,38.38,38.7,38.35,38.5,939000,4.30119677509376,4.33705875966984,4.29783471403975,4.31464501930979,8378788.94745856,0.0,1.0
2001-07-10,38.15,38.32,38.1,38.25,1054000,4.2754209736797,4.29447265298574,4.26981753858969,4.28662784385973,9404945.20832942,0.0,1.0
2001-07-11,37.86,38.15,37.4,37.93,1373800,4.24292105015763,4.2754209736797,4.19136944732951,4.25076585928364,12258551.9233425,0.0,1.0
2001-07-12,38.0,38.11,37.66,37.9,1241800,4.25861066840966,4.27093822560769,4.22050730979758,4.24740379822964,11080702.9978211,0.0,1.0
2001-07-13,38.02,38.1,37.81,37.93,1068200,4.26085204244567,4.26981753858969,4.23731761506761,4.25076585928364,9531653.19880216,0.0,1.0
2001-07-16,37.86,38.16,37.7,38.0,1010400,4.24292105015763,4.2765416606977,4.22499005786959,4.25861066840966,9015898.13899055,0.0,1.0
2001-07-17,37.58,37.59,37.1,37.5,1271800,4.21154181365356,4.21266250067156,4.15774883678943,4.20257631750954,11348395.9354396,0.0,1.0
2001-07-18,36.96,37.03,36.39,36.75,2022800,4.1420592185374,4.14990402766342,4.07818005851125,4.11852479115934,18049642.4738223,0.0,1.0
2001-07-19,37.4,37.5,37.2,37.3,812400,4.19136944732951,4.20257631750954,4.16895570696946,4.18016257714948,7249124.75070856,0.0,1.0
2001-07-20,36.72,37.23,36.4,37.1,2079000,4.11516273010534,4.17231776802347,4.07930074552926,4.15774883678943,18551120.576961,0.0,1.0
2001-07-23,35.9,36.5,35.8,36.45,1817600,4.02326639462913,4.09050761570928,4.0120595244491,4.08490418061927,16218622.7805119,0.0,1.0
2001-07-24,35.92,36.1,35.87,35.9,1746800,4.02550776866513,4.04568013498918,4.01990433357512,4.02326639462913,15586867.4477323,0.0,1.0
2001-07-25,36.01,36.2,35.43,35.92,2247200,4.03559395182716,4.05688700516921,3.97059410478301,4.02550776866513,20051985.6472086,0.0,1.0
2001-07-26,36.1,36.14,35.7,35.99,2807400,4.04568013498918,4.05016288306119,4.00085265426908,4.03335257779115,25050705.1023378,0.0,1.0
2001-07-27,36.75,36.84,35.86,36.15,2930800,4.11852479115934,4.12861097432137,4.01878364655712,4.05128357007919,26151815.3857418,0.0,1.0
2001-07-30,36.95,37.24,36.8,36.9,1391000,4.1409385315194,4.17343845504147,4.12412822624936,4.13533509642938,12412029.207577,0.0,1.0
2001-07-31,37.9,38.1,36.95,36.99,1997200,4.24740379822964,4.26981753858969,4.1409385315194,4.14542127959141,17821211.1670546,0.0,1.0
2001-08-01,38.03,38.75,37.97,38.11,2911200,4.26197272946367,4.34266219475985,4.25524860735565,4.27093822560769,25976922.6664977,0.0,1.0
2001-08-02,38.65,38.7,38.0,38.05,1551400,4.33145532457983,4.33705875966984,4.25861066840966,4.26421410349967,13843294.1140439,0.0,1.0
2001-08-03,38.78,38.85,38.55,38.65,937200,4.34602425581386,4.35386906493988,4.3202484543998,4.33145532457983,8362727.37120145,0.0,1.0
2001-08-06,38.69,39.15,38.55,38.95,758200,4.33593807265184,4.38748967547996,4.3202484543998,4.3650759351199,6765492.84341116,0.0,1.0
2001-08-07,39.0,39.09,38.75,38.89,1248000,4.37067937020992,4.38076555337194,4.34266219475985,4.35835181301189,11136026.2049289,0.0,1.0
2001-08-08,38.41,39.05,38.4,39.0,1721000,4.30455883614777,4.37628280529993,4.30343814912976,4.37067937020992,15356651.5213804,0.0,1.0
2001-08-09,38.75,38.84,38.48,38.48,789200,4.34266219475985,4.35274837792188,4.31240364527378,4.31240364527378,7042108.87895027,0.0,1.0
2001-08-10,39.21,39.28,38.65,38.75,1412000,4.39421379758797,4.40205860671399,4.33145532457983,4.34266219475985,12599414.26391,0.0,1.0
2001-08-13,39.55,39.7,39.25,39.25,2880600,4.43231715620006,4.44912746147009,4.39869654565998,4.39869654565998,25703875.8701269,0.0,1.0
2001-08-14,38.82,39.56,38.65,39.56,2196200,4.35050700388587,4.43343784321806,4.33145532457983,4.43343784321806,19596907.6532572,0.0,1.0
2001-08-15,39.01,39.26,38.25,39.0,2583800,4.37180005722792,4.39981723267798,4.28662784385973,4.37067937020992,23055500.407288,0.0,1.0
2001-08-16,38.34,39.03,38.2,39.0,1767000,4.29671402702175,4.37404143126392,4.28102440876971,4.37067937020992,15767114.0257287,0.0,1.0
2001-08-17,37.8,38.25,37.61,38.25,1950400,4.23619692804961,4.28662784385973,4.21490387470756,4.28662784385973,17403610.1843697,0.0,1.0
2001-08-20,37.68,37.8,37.45,37.75,1425600,4.22274868383358,4.23619692804961,4.19697288241952,4.2305934929596,12720768.3956304,0.0,1.0
2001-08-21,36.28,37.35,36.15,37.3,2351800,4.06585250131323,4.1857660122395,4.05128357007919,4.18016257714948,20985341.689705,0.0,1.0
2001-08-22,37.23,37.39,36.35,36.35,1726000,4.17231776802347,4.19024876031151,4.07369731043924,4.07369731043924,15401267.0109835,0.0,1.0
2001-08-23,37.84,37.95,37.2,37.2,1859600,4.25076585928365,4.26312273678156,4.17887129929576,4.17887129929576,16554020.223513,0.09,1.0
2001-08-24,38.8,39.0,37.83,37.85,1615400,4.35860769926547,4.38107474926169,4.24964250678383,4.25188921178346,14380170.0737056,0.0,1.0
2001-08-27,38.45,39.0,38.42,38.8,1441000,4.3192903617721,4.38107474926169,4.31592030427267,4.35860769926547,12827674.3074221,0.0,1.0
2001-08-28,37.7,38.49,37.69,38.45,1397400,4.2350389242863,4.32378377177134,4.23391557178648,4.3192903617721,12439550.3658513,0.0,1.0
2001-08-29,36.98,37.9,36.95,37.75,1760600,4.15415754429993,4.25750597428251,4.15078748680049,4.24065568678535,15672729.6222397,0.0,1.0
2001-08-30,36.63,36.9,36.39,36.8,1394200,4.11484020680655,4.14517072430144,4.0878797468111,4.13393719930333,12411064.205002,0.0,1.0
2001-08-31,36.3,36.75,36.2,36.71,1525200,4.0777695743128,4.12832043680428,4.06653604931469,4.12382702680504,13577216.4147677,0.0,1.0
2001-09-04,37.03,37.5,36.35,36.35,1336200,4.15977430679898,4.21257187429008,4.08338633681185,4.08338633681185,11894752.5396096,0.0,1.0
2001-09-05,37.45,37.49,36.9,37.0,1316400,4.20695511179103,4.21144852179027,4.14517072430144,4.15640424929955,11718494.419355,0.0,1.0
2001-09-06,37.34,37.4,36.88,37.3,2388600,4.19459823429311,4.20133834929197,4.14292401930182,4.19010482429387,21263138.6889025,0.0,1.0
2001-09-07,37.47,37.75,37.15,37.21,1228800,4.20920181679065,4.24065568678535,4.17325453679671,4.17999465179557,10938685.7661071,0.0,1.0
2001-09-10,37.61,37.7,36.91,37.1,1751600,4.224928751788,4.2350389242863,4.14629407680125,4.16763777429765,15592612.2948512,0.0,1.0
2001-09-17,34.59,35.29,34.5,35.25,1171200,3.88567629684517,3.96431097183192,3.87556612434688,3.95981756183268,10425934.8708208,0.0,1.0
2001-09-18,33.06,34.51,32.75,34.4,2233600,3.71380336437414,3.87668947684669,3.67897943688001,3.86433259934877,19883340.2727676,0.0,1.0
2001-09-19,31.95,32.85,31.0,32.85,1729200,3.58911123689515,3.69021296187811,3.48239274941313,3.69021296187811,15393209.1689066,0.0,1.0
2001-09-20,29.93,31.34,29.71,31.05,1882000,3.36219403193339,3.5205867344067,3.33748027693756,3.48800951191219,16753423.3494576,0.0,1.0
2001-09-21,31.49,31.6,28.69,28.91,2411200,3.53743702190386,3.54979389940178,3.22289832195687,3.2476120769527,21464322.1999002,0.0,1.0
2001-09-24,31.1,31.69,30.12,31.5,4326800,3.49362627441124,3.55990407190007,3.38353772942979,3.53856037440367,38516850.2382749,0.0,1.0
2001-09-25,31.46,31.59,29.75,30.87,3351400,3.53406696440443,3.54867054690197,3.3419736869368,3.4677891669156,29833912.3344167,0.0,1.0
2001-09-26,30.48,31.6,30.46,31.6,992000,3.42397841942298,3.54979389940178,3.42173171442336,3.54979389940178,8830709.86326354,0.0,1.0
2001-09-27,30.67,30.93,30.1,30.2,989400,3.44532211691938,3.47452928191446,3.38129102443017,3.39252454942828,8807564.85757354,0.0,1.0
2001-09-28,32.09,32.28,30.35,30.4,1025800,3.6048381718925,3.6261818693889,3.40937483692544,3.41499159942449,9131594.9372336,0.0,1.0
2001-10-01,30.9,31.68,30.72,31.68,1482600,3.47115922441503,3.55878071940026,3.45093887941843,3.55878071940026,13197994.3984622,0.0,1.0
2001-10-02,14.5,14.75,14.1,14.75,89300,1.6288611247255,1.65694493722077,1.58392702473307,1.65694493722077,794941.926199025,0.0,1.0
2001-10-03,15.45,15.65,14.5,15.65,476200,1.73557961220751,1.75804666220373,1.6288611247255,1.75804666220373,4239096.81137712,0.0,1.0
2001-10-04,16.33,16.46,15.49,16.46,637800,1.83443463219085,1.84903821468839,1.74007302220676,1.84903821468839,5677647.93426361,0.0,1.0
2001-10-05,16.25,16.55,16.0,16.55,660900,1.82544781219237,1.85914838718669,1.7973639996971,1.85914838718669,5883282.40789402,0.0,1.0
2001-10-08,16.11,16.55,15.8,16.55,79600,1.80972087719502,1.85914838718669,1.77489694970089,1.85914838718669,708593.251124776,0.0,1.0
2001-10-09,16.75,16.79,16.26,16.79,948700,1.8816154371829,1.88610884718215,1.82657116469218,1.88610884718215,8445256.49927231,0.0,1.0
2001-10-10,17.45,17.45,17.0,17.3,865600,1.96025011216965,1.96025011216965,1.90969924967817,1.94339982467249,7705506.50971867,0.0,1.0
2001-10-11,17.73,18.28,17.55,18.15,408600,1.99170398216435,2.05348836965394,1.97148363716776,2.0388847871564,3637326.66343698,0.0,1.0
2001-10-12,17.61,17.62,17.17,17.4,267600,1.97822375216662,1.97934710466643,1.92879624217495,1.9546333496706,2382155.20101747,0.0,1.0
2001-10-15,17.62,17.76,17.48,17.5,183000,1.97934710466643,1.99507403966378,1.96362016966908,1.9658668746687,1629052.32356576,0.0,1.0
2001-10-16,17.74,18.16,17.56,17.57,217700,1.99282733466416,2.04000813965621,1.97260698966757,1.97373034216738,1937949.13027467,0.0,1.0
2001-10-17,16.55,17.88,16.55,17.8,211300,1.85914838718669,2.00855426966151,1.85914838718669,1.99956744966303,1880976.8085762,0.0,1.0
2001-10-18,17.31,17.5,16.98,17.0,344300,1.9445231771723,1.9658668746687,1.90745254467855,1.90969924967817,3064932.86887262,0.0,1.0
2001-10-19,17.01,18.0,16.94,17.05,533700,1.91082260217798,2.02203449965924,1.90295913467931,1.91531601217722,4750957.51413685,0.0,1.0
2001-10-22,17.06,17.31,16.81,17.05,739300,1.91643936467703,1.9445231771723,1.88835555218177,1.91531601217722,6581193.34870035,0.0,1.0
2001-10-23,17.17,17.87,17.1,17.14,927400,1.92879624217495,2.0074309171617,1.92093277467628,1.92542618467552,8255645.49111957,0.0,1.0
2001-10-24,16.37,17.24,16.27,17.24,372400,1.8389280421901,1.93665970967363,1.82769451719199,1.93665970967363,3315076.96882998,0.0,1.0
2001-10-25,16.29,16.49,16.2,16.25,962300,1.82994122219161,1.85240827218783,1.81983104969332,1.82544781219237,8566322.68288156,0.0,1.0
2001-10-26,16.33,16.66,16.3,16.4,419500,1.83443463219085,1.87150526468461,1.83106457469142,1.84229809968953,3734357.6488297,0.0,1.0
2001-10-29,16.05,16.48,16.05,16.4,98500,1.80298076219616,1.85128491968801,1.80298076219616,1.84229809968953,876839.638640581,0.0,1.0
2001-10-30,16.65,16.77,15.8,16.77,249500,1.8703819121848,1.88386214218252,1.77489694970089,1.88386214218252,2221030.35371396,0.0,1.0
2001-10-31,16.86,16.97,16.45,16.6,297300,1.89397231468082,1.90632919217874,1.84791486218858,1.86476514968574,2646542.38139945,0.0,1.0
2001-11-01,17.18,17.35,16.8,16.8,157300,1.92991959467476,1.94901658717154,1.88723219968196,1.88723219968196,1400272.84424532,0.0,1.0
2001-11-02,18.01,18.16,17.18,17.18,178800,2.02315785215905,2.04000813965621,1.92991959467476,1.92991959467476,1591664.23745113,0.0,1.0
2001-11-05,17.77,18.06,17.4,17.9,259400,1.99619739216359,2.0287746146581,1.9546333496706,2.01080097466113,2309159.4138413,0.0,1.0
2001-11-06,18.22,18.3,17.7,17.74,201300,2.04674825465507,2.05573507465356,1.98833392466492,1.99282733466416,1791957.55592233,0.0,1.0
2001-11-07,17.95,18.39,17.7,18.39,151200,2.01641773716019,2.06584524715186,1.98833392466492,2.06584524715186,1345971.10012646,0.0,1.0
2001-11-08,17.41,17.9,17.24,17.9,234900,1.95575670217041,2.01080097466113,1.93665970967363,2.01080097466113,2091062.24483932,0.0,1.0
2001-11-09,17.5,17.5,17.28,17.3,118600,1.9658668746687,1.9658668746687,1.94115311967287,1.94339982467249,1055768.33647486,0.0,1.0
2001-11-12,17.25,17.45,16.97,17.25,331700,1.93778306217344,1.96025011216965,1.90632919217874,1.93778306217344,2952768.61052874,0.0,1.0
2001-11-13,17.85,18.0,17.5,17.5,306400,2.00518421216208,2.02203449965924,1.9658668746687,1.9658668746687,2727549.90131446,0.0,1.0
2001-11-14,17.91,18.04,17.78,17.8,176300,2.01192432716094,2.02652790965848,1.9973207446634,1.99956744966303,1569409.42428767,0.0,1.0
2001-11-15,18.7,18.86,17.8,17.8,611700,2.10066917464599,2.11864281464296,1.99956744966303,1.99956744966303,5445307.684837,0.0,1.0
2001-11-16,19.35,19.57,18.7,18.7,364400,2.17368708713368,2.19840084212952,2.10066917464599,2.10066917464599,3243861.56670689,0.0,1.0
2001-11-19,20.25,20.35,19.36,19.36,409400,2.27478881211664,2.28602233711475,2.17481043963349,2.17481043963349,3644448.20364929,0.0,1.0
2001-11-20,19.54,20.08,19.5,20.0,281900,2.19503078463009,2.25569181961986,2.19053737463084,2.24670499962138,2509452.73231249,0.0,1.0
2001-11-21,19.4,19.93,19.05,19.93,115900,2.17930384963274,2.2388415321227,2.13998651213936,2.2388415321227,1031733.13825831,0.0,1.0
2001-11-23,19.99,19.99,19.6,19.99,88400,2.24558164712157,2.24558164712157,2.20177089962895,2.24558164712157,786930.193460177,0.0,1.0
2001-11-26,19.99,19.99,19.63,19.75,171400,2.24558164712157,2.24558164712157,2.20514095712838,2.21862118712611,1525789.99048727,0.0,1.0
2001-11-27,19.99,20.15,19.75,20.15,181600,2.24558164712157,2.26355528711854,2.21862118712611,2.26355528711854,1616589.62819421,0.0,1.0
2001-11-28,19.92,20.16,19.75,20.16,191500,2.23771817962289,2.26467863961835,2.21862118712611,2.26467863961835,1704718.68832154,0.0,1.0
2001-11-29,19.85,20.28,19.8,19.83,86400,2.22985471212422,2.27815886961608,2.22423794962516,2.2276080071246,769126.342929404,0.0,1.0
2001-11-30,19.21,20.01,19.16,20.01,339100,2.15796015213633,2.24782835212119,2.15234338963728,2.24782835212119,3018642.85749261,0.0,1.0
2001-12-03,19.25,19.4,18.9,19.4,148300,2.16245356213558,2.17930384963274,2.1231362246422,2.17930384963274,1320155.51685683,0.0,1.0
2001-12-04,19.64,19.64,19.28,19.45,239200,2.20626430962819,2.20626430962819,2.16582361963501,2.18492061213179,2129340.52348048,0.0,1.0
2001-12-05,19.88,20.02,19.55,19.6,157100,2.23322476962365,2.248951704621,2.1961541371299,2.20177089962895,1398492.45919224,0.0,1.0
2001-12-06,20.12,20.18,19.88,20.18,179900,2.26018522961911,2.26692534461797,2.23322476962365,2.26692534461797,1601456.35524305,0.0,1.0
2001-12-07,20.23,20.39,20.15,20.39,187400,2.27254210711702,2.29051574711399,2.26355528711854,2.29051574711399,1668220.79473346,0.0,1.0
2001-12-10,20.13,20.46,20.13,20.2,87500,2.26130858211892,2.29837921461267,2.26130858211892,2.26917204961759,778918.460721329,0.0,1.0
2001-12-11,19.96,20.34,19.66,20.15,139500,2.24221158962213,2.28489898461494,2.20851101462781,2.26355528711854,1241818.57452144,0.0,1.0
2001-12-12,20.25,20.25,19.62,19.96,84500,2.27478881211664,2.27478881211664,2.20401760462857,2.24221158962213,752212.684925172,0.0,1.0
2001-12-13,19.9,20.29,19.9,20.25,89300,2.23547147462327,2.27928222211589,2.23547147462327,2.27478881211664,794941.926199026,0.0,1.0
2001-12-14,20.17,20.17,19.91,19.91,152100,2.26580199211816,2.26580199211816,2.23659482712308,2.23659482712308,1353982.83286531,0.0,1.0
2001-12-17,20.05,20.22,19.91,20.14,112200,2.25232176212043,2.27141875461721,2.23659482712308,2.26243193461873,998796.01477638,0.0,1.0
2001-12-18,19.98,20.05,19.8,20.02,142100,2.24445829462176,2.25232176212043,2.22423794962516,2.248951704621,1264963.58021144,0.0,1.0
2001-12-19,19.47,19.95,19.47,19.95,225200,2.18716731713141,2.24108823712232,2.18716731713141,2.24108823712232,2004713.56976507,0.0,1.0
2001-12-20,19.15,19.55,19.1,19.49,430600,2.15122003713747,2.1961541371299,2.14560327463842,2.18941402213103,3833169.01927548,0.0,1.0
2001-12-21,19.58,19.62,19.19,19.31,234400,2.21384693900191,2.2183696089488,2.16975090701975,2.18331891686042,2073111.70395057,0.1275,1.0
2001-12-24,19.91,19.92,19.14,19.36,82800,2.26020430595752,2.2613395165582,2.17279308970502,2.19776772292002,729380.081108024,0.08,1.0
2001-12-26,19.65,20.1,19.54,19.81,82200,2.23068883033979,2.28177330737048,2.21820151373229,2.2488521999507,724094.718201444,0.0,1.0
2001-12-27,20.08,20.27,19.6,19.8,102200,2.27950288616911,2.30107188758207,2.22501277733639,2.24771698935002,900273.481754107,0.0,1.0
2001-12-28,20.31,20.5,20.1,20.15,67200,2.30561272998479,2.32718173139775,2.28177330737048,2.28744936037389,591960.645536947,0.0,1.0
2001-12-31,19.5,20.3,19.5,20.28,121900,2.21366067132957,2.30447751938411,2.21366067132957,2.30220709818275,1073809.56385348,0.0,1.0
2002-01-02,20.08,20.19,19.9,19.9,74100,2.27950288616911,2.29199020277661,2.25906909535684,2.25906909535684,652742.318962616,0.0,1.0
2002-01-03,20.67,20.73,20.15,20.73,175700,2.34648031160934,2.35329157521343,2.28744936037389,2.35329157521343,1547730.43781014,0.0,1.0
2002-01-04,20.58,20.71,20.45,20.71,413400,2.3362634162032,2.35102115401207,2.32150567839434,2.35102115401207,3641615.04263354,0.0,1.0
2002-01-07,20.39,20.67,20.05,20.67,361400,2.31469441479025,2.34648031160934,2.27609725436707,2.34648031160934,3183550.25739661,0.0,1.0
2002-01-08,20.08,20.42,20.08,20.42,190600,2.27950288616911,2.31810004659229,2.27950288616911,2.31810004659229,1678983.61665688,0.0,1.0
2002-01-09,20.03,20.25,19.83,19.92,480400,2.2738268331657,2.2988014663807,2.25112262115207,2.2613395165582,4231813.90053496,0.0,1.0
2002-01-10,19.89,19.97,19.76,19.9,236700,2.25793388475616,2.26701556956161,2.24317614694729,2.25906909535684,2085075.66664576,0.0,1.0
2002-01-11,19.65,20.0,19.65,19.8,434700,2.23068883033979,2.27042120136366,2.23068883033979,2.24771698935002,3829245.42581713,0.0,1.0
2002-01-14,19.49,19.71,19.46,19.7,114600,2.21252546072888,2.23750009394388,2.20911982892684,2.2363648833432,1009504.31515676,0.0,1.0
2002-01-15,19.49,19.56,19.36,19.55,226200,2.21252546072888,2.22047193493366,2.19776772292002,2.21933672433298,1992581.81578062,0.0,1.0
2002-01-16,19.16,19.49,19.12,19.49,64900,2.17506351090638,2.21252546072888,2.17052266850366,2.21252546072888,571700.087728391,0.0,1.0
2002-01-17,19.41,19.45,19.2,19.2,264700,2.20344377592343,2.20798461832616,2.17960435330911,2.17960435330911,2331725.93561949,0.0,1.0
2002-01-18,18.9,19.21,18.86,19.21,182400,2.14554803528866,2.18073956390979,2.14100719288593,2.18073956390979,1606750.32360028,0.0,1.0
2002-01-22,19.29,19.35,18.75,18.75,166500,2.18982124871525,2.19663251231934,2.12851987627843,2.12851987627843,1466688.20657591,0.0,1.0
2002-01-23,19.82,19.95,19.44,19.95,394300,2.24998741055138,2.26474514836025,2.20684940772548,2.26474514836025,3473364.32344075,0.0,1.0
2002-01-24,19.68,20.15,19.66,20.15,268900,2.23409446214184,2.28744936037389,2.23182404094048,2.28744936037389,2368723.47596555,0.0,1.0
2002-01-25,19.66,19.66,19.4,19.43,383000,2.23182404094048,2.23182404094048,2.20230856532275,2.20571419712479,3373823.32203348,0.0,1.0
2002-01-28,19.93,19.95,19.57,19.95,383600,2.26247472715889,2.26474514836025,2.22160714553434,2.26474514836025,3379108.68494006,0.0,1.0
2002-01-29,19.78,20.39,19.64,20.13,362800,2.24544656814866,2.31469441479025,2.22955361973911,2.28517893917252,3195882.7708453,0.0,1.0
2002-01-30,19.59,19.88,19.41,19.8,290100,2.2238775667357,2.25679867415548,2.20344377592343,2.24771698935002,2555472.96533137,0.0,1.0
2002-01-31,19.5,19.67,19.41,19.6,431200,2.21366067132957,2.23295925154116,2.20344377592343,2.22501277733639,3798414.1421954,0.0,1.0
2002-02-01,19.46,19.56,19.3,19.56,251100,2.20911982892684,2.22047193493366,2.19095645931593,2.22047193493366,2211924.37640368,0.0,1.0
2002-02-04,19.15,19.47,19.11,19.36,298100,2.1739283003057,2.21025503952752,2.16938745790298,2.19776772292002,2625944.47075244,0.0,1.0
2002-02-05,19.14,19.39,19.01,19.11,131800,2.17279308970502,2.20117335472207,2.15803535189616,2.16938745790298,1161018.05181205,0.0,1.0
2002-02-06,19.03,19.19,18.95,19.14,171400,2.16030577309752,2.17846914270843,2.15122408829207,2.17279308970502,1509852.00364632,0.0,1.0
2002-02-07,18.94,19.2,18.93,19.1,75800,2.15008887769138,2.17960435330911,2.1489536670907,2.16825224730229,667717.513864593,0.0,1.0
2002-02-08,18.78,19.01,18.67,19.01,207900,2.13192550808047,2.15803535189616,2.11943819147297,2.15803535189616,1831378.24712993,0.0,1.0
2002-02-11,18.95,19.14,18.78,18.85,197700,2.15122408829207,2.17279308970502,2.13192550808047,2.13987198228525,1741527.07771807,0.0,1.0
2002-02-12,18.89,19.04,18.81,18.9,97500,2.14441282468797,2.1614409836982,2.13533113988252,2.14554803528866,858871.472319232,0.0,1.0
2002-02-13,18.91,18.96,18.76,18.8,223500,2.14668324588934,2.15235929889275,2.12965508687911,2.13419592928184,1968797.682701,0.0,1.0
2002-02-14,18.89,19.1,18.85,18.9,298900,2.14441282468797,2.16825224730229,2.13987198228525,2.14554803528866,2632991.62129455,0.0,1.0
2002-02-15,18.96,19.0,18.74,19.0,131700,2.15235929889275,2.15690014129548,2.12738466567775,2.15690014129548,1160137.15799428,0.0,1.0
2002-02-19,19.02,19.16,19.0,19.1,169400,2.15917056249684,2.17506351090638,2.15690014129548,2.16825224730229,1492234.12729105,0.0,1.0
2002-02-20,19.18,19.27,19.0,19.27,265400,2.17733393210775,2.18755082751388,2.15690014129548,2.18755082751388,2337892.19234383,0.0,1.0
2002-02-21,19.45,19.63,19.05,19.05,342300,2.20798461832616,2.22841840913843,2.16257619429888,2.16257619429888,3015299.53820382,0.0,1.0
2002-02-22,19.53,19.54,19.32,19.5,451500,2.21706630313161,2.21820151373229,2.19322688051729,2.21366067132957,3977235.58720136,0.0,1.0
2002-02-25,19.83,19.87,19.55,19.55,403200,2.25112262115207,2.25566346355479,2.21933672433298,2.21933672433298,3551763.87322167,0.0,1.0
2002-02-26,19.86,19.99,19.59,19.84,385300,2.25452825295411,2.26928599076298,2.2238775667357,2.25225783175275,3394083.87984205,0.0,1.0
2002-02-27,19.84,19.95,19.73,19.9,275800,2.25225783175275,2.26474514836025,2.23977051514525,2.25906909535684,2429505.14939122,0.0,1.0
2002-02-28,20.1,20.2,19.85,19.88,679300,2.28177330737048,2.29312541337729,2.25339304235343,2.25679867415548,5983911.70406618,0.0,1.0
2002-03-01,20.29,20.34,20.05,20.11,475900,2.30334230878343,2.30901836178684,2.27609725436707,2.28290851797116,4192173.67873561,0.0,1.0
2002-03-04,21.6,21.75,20.3,20.3,532700,2.45205489747275,2.46908305648298,2.30447751938411,2.30447751938411,4692521.36722517,0.0,1.0
2002-03-05,21.64,22.15,21.41,21.6,917400,2.45659573987548,2.51449148051025,2.4304858960598,2.45205489747275,8081319.88416063,0.0,1.0
2002-03-06,21.98,22.0,21.73,21.85,272900,2.49519290029866,2.49746332150002,2.46681263528161,2.4804351624898,2403959.22867608,0.0,1.0
2002-03-07,22.27,22.43,22.0,22.0,549500,2.52811400771843,2.54627737732934,2.49746332150002,2.49746332150002,4840511.52860941,0.0,1.0
2002-03-08,21.54,22.45,21.54,22.27,600700,2.44524363386866,2.54854779853071,2.44524363386866,2.52811400771843,5291529.16330422,0.0,1.0
2002-03-11,21.4,21.62,21.25,21.59,390700,2.42935068545911,2.45432531867411,2.41232252644889,2.45091968687207,3441652.14600127,0.0,1.0
2002-03-12,21.4,21.55,21.23,21.55,394000,2.42935068545911,2.44637884446934,2.41005210524752,2.44637884446934,3470721.64198746,0.0,1.0
2002-03-13,21.32,21.45,21.2,21.2,358800,2.42026900065366,2.43502673846252,2.40664647344548,2.40664647344548,3160647.01813477,0.0,1.0
2002-03-14,21.19,21.37,21.15,21.37,306200,2.4055112628448,2.42594505365707,2.40097042044207,2.42594505365707,2697296.86999126,0.0,1.0
2002-03-15,21.15,21.35,21.05,21.11,373700,2.40097042044207,2.4236746324557,2.38961831443525,2.39642957803934,3291900.1969815,0.0,1.0
2002-03-18,21.6,21.7,21.26,21.3,192000,2.45205489747275,2.46340700347957,2.41345773704957,2.4179985794523,1691316.13010556,0.0,1.0
2002-03-19,21.86,22.23,21.66,21.66,74100,2.48157037309048,2.52357316531571,2.45886616107684,2.45886616107684,652742.318962614,0.0,1.0
2002-03-20,21.78,21.96,21.47,21.96,125800,2.47248868828502,2.4929224790973,2.43729715966389,2.4929224790973,1108164.42274625,0.0,1.0
2002-03-21,21.95,22.12,21.76,22.12,172700,2.49178726849661,2.51108584870821,2.47021826708366,2.51108584870821,1521303.62327724,0.0,1.0
2002-03-22,21.83,21.97,21.68,21.95,59200,2.47816474128843,2.49405768969798,2.4611365822782,2.49178726849661,521489.140115882,0.0,1.0
2002-03-25,21.24,21.82,21.13,21.73,85000,2.42026900065366,2.48635920876944,2.4077346508386,2.47610383164802,745950.140051541,0.08,1.0
2002-03-26,21.58,21.62,21.22,21.25,82900,2.45901153644567,2.46356948183296,2.41799002796001,2.42140848700048,727520.783650267,0.0,1.0
2002-03-27,21.78,21.82,21.63,21.82,49000,2.48180126338214,2.48635920876944,2.46470896817979,2.48635920876944,430018.316029712,0.0,1.0
2002-03-28,21.42,21.93,21.41,21.85,65100,2.44077975489649,2.4988935585845,2.43964026854966,2.48977766780991,571310.048439474,0.0,1.0
2002-04-01,21.09,21.42,21.01,21.42,102000,2.4031767054513,2.44077975489649,2.39406081467671,2.44077975489649,895140.16806185,0.0,1.0
2002-04-02,20.73,21.1,20.67,21.1,129000,2.36215519696565,2.40431619179813,2.35531827888471,2.40431619179813,1132089.03607822,0.0,1.0
2002-04-03,20.55,20.87,20.2,20.77,150700,2.34164444272282,2.37810800582118,2.30176242058399,2.36671314235294,1322525.71889138,0.0,1.0
2002-04-04,20.3,20.49,20.2,20.47,131300,2.31315728405223,2.33480752464188,2.30176242058399,2.33252855194823,1152273.56927961,0.0,1.0
2002-04-05,20.28,20.47,20.25,20.4,57600,2.31087831135858,2.33252855194823,2.30745985231811,2.32455214752046,505490.918434926,0.0,1.0
2002-04-08,20.5,20.63,19.99,20.2,88500,2.3359470109887,2.35076033349741,2.27783320730069,2.30176242058399,776665.734053664,0.0,1.0
2002-04-09,20.5,20.84,20.44,20.7,55200,2.3359470109887,2.37468954678071,2.32911009290776,2.35873673792518,484428.796833472,0.0,1.0
2002-04-10,21.01,21.01,20.57,20.57,129600,2.39406081467671,2.39406081467671,2.34392341541647,2.34392341541647,1137354.56647859,0.0,1.0
2002-04-11,20.77,21.23,20.67,21.02,107400,2.36671314235294,2.41912951430684,2.35531827888471,2.39520030102354,942529.941665124,0.0,1.0
2002-04-12,21.25,21.54,20.96,20.97,120800,2.42140848700048,2.45445359105837,2.38836338294259,2.38950286928942,1060126.78727325,0.0,1.0
2002-04-15,21.08,21.37,20.99,21.37,110300,2.40203721910448,2.43508232316237,2.39178184198306,2.43508232316237,967980.005266882,0.0,1.0
2002-04-16,21.61,21.71,21.36,21.38,314500,2.46242999548614,2.47382485895438,2.43394283681554,2.43622180950919,2760015.5181907,0.0,1.0
2002-04-17,21.97,22.13,21.61,21.67,87600,2.50345150397179,2.52168328552097,2.46242999548614,2.46926691356708,768767.438453118,0.0,1.0
2002-04-18,21.76,22.25,21.74,21.98,68900,2.47952229068849,2.53535712168286,2.47724331799485,2.50459099031862,604658.40764178,0.0,1.0
2002-04-19,21.92,22.25,21.68,21.72,67200,2.49775407223767,2.53535712168286,2.4704063999139,2.4749643453012,589739.404840749,0.0,1.0
2002-04-22,21.92,22.06,21.63,21.92,148900,2.49775407223767,2.51370688109321,2.46470896817979,2.49775407223767,1306729.12769029,0.0,1.0
2002-04-23,20.88,21.75,20.84,21.7,231500,2.379247492168,2.47838280434167,2.37468954678071,2.47268537260755,2031617.14614038,0.0,1.0
2002-04-24,20.39,21.09,20.25,20.95,129600,2.32341266117364,2.4031767054513,2.30745985231811,2.38722389659577,1137354.56647858,0.0,1.0
2002-04-25,20.89,21.09,20.4,20.48,146000,2.38038697851483,2.4031767054513,2.32455214752046,2.33366803829505,1281279.06408853,0.0,1.0
2002-04-26,21.35,21.44,21.2,21.27,143900,2.43280335046872,2.44305872759013,2.41571105526636,2.42368745969413,1262849.70768726,0.0,1.0
2002-04-29,21.11,21.53,21.0,21.33,206600,2.40545567814495,2.45331410471155,2.39292132832989,2.43052437777507,1813097.63452527,0.0,1.0
2002-04-30,20.85,21.21,20.6,21.01,152900,2.37582903312753,2.41685054161319,2.34734187445694,2.39406081467671,1341832.66369271,0.0,1.0
2002-05-01,21.49,21.55,20.65,20.92,120800,2.44875615932425,2.4555930774052,2.35303930619106,2.3838054375553,1060126.78727325,0.0,1.0
2002-05-02,21.88,21.9,21.49,21.49,81100,2.49319612685038,2.49547509954403,2.44875615932425,2.44875615932425,711724.192449176,0.0,1.0
2002-05-03,22.06,22.46,21.82,21.88,129100,2.51370688109321,2.55928633496616,2.48635920876944,2.49319612685038,1132966.62447828,0.0,1.0
2002-05-06,21.74,22.3,21.6,22.3,113100,2.47724331799485,2.54105455341698,2.46129050913931,2.54105455341698,992552.480468578,0.0,1.0
2002-05-07,21.95,22.19,21.65,21.8,202300,2.50117253127815,2.52852020360192,2.46698794087343,2.48408023607579,1775361.33332266,0.0,1.0
2002-05-08,22.49,22.75,22.05,22.05,67600,2.56270479400663,2.59233143902405,2.51256739474638,2.51256739474638,593249.75844099,0.0,1.0
2002-05-09,22.61,22.8,22.44,22.5,114500,2.57637863016851,2.59802887075816,2.55700736227251,2.56384428035345,1004838.71806943,0.0,1.0
2002-05-10,22.74,22.92,22.6,22.62,119200,2.59119195267722,2.61170270692005,2.57523914382169,2.57751811651534,1046085.37287228,0.0,1.0
2002-05-13,23.25,23.8,22.74,22.74,279900,2.64930575636523,2.71197750544054,2.59119195267722,2.59119195267722,2456369.93176972,0.0,1.0
2002-05-14,23.26,23.47,23.15,23.25,134400,2.65044524271206,2.67437445599536,2.637910892897,2.64930575636523,1179478.80968149,0.0,1.0
2002-05-15,22.73,23.14,22.51,23.05,190100,2.5900524663304,2.63677140655017,2.56498376670028,2.62651602942876,1668295.54851527,0.0,1.0
2002-05-16,22.71,22.77,22.41,22.7,150700,2.58777349363675,2.59461041171769,2.55358890323204,2.58663400728993,1322525.71889138,0.0,1.0
2002-05-17,22.82,22.93,22.79,22.79,82900,2.60030784345181,2.61284219326687,2.59688938441134,2.59688938441134,727520.783650268,0.0,1.0
2002-05-20,22.78,22.99,22.58,22.75,43300,2.59574989806452,2.61967911134782,2.57296017112804,2.59233143902405,379995.777226255,0.0,1.0
2002-05-21,22.38,22.91,22.05,22.8,98700,2.55017044419157,2.61056322057323,2.51256739474638,2.59802887075816,866179.750859847,0.0,1.0
2002-05-22,22.54,22.54,22.01,22.25,79900,2.56840222574075,2.56840222574075,2.50800944935909,2.53535712168286,701193.131648448,0.0,1.0
2002-05-23,22.75,22.85,22.54,22.54,95100,2.59233143902405,2.60372630249228,2.56840222574075,2.56840222574075,834586.568457664,0.0,1.0
2002-05-24,22.74,22.92,22.57,22.7,98000,2.59119195267722,2.61170270692005,2.57182068478122,2.58663400728993,860036.632059424,0.0,1.0
2002-05-28,22.32,22.92,22.03,22.85,143600,2.54333352611062,2.61170270692005,2.51028842205274,2.60372630249228,1260216.94248708,0.0,1.0
2002-05-29,22.05,22.29,22.0,22.29,64800,2.51256739474638,2.53991506707015,2.50686996301226,2.53991506707015,568677.283239293,0.0,1.0
2002-05-30,22.15,22.31,21.85,22.1,136900,2.52396225821462,2.5421940397638,2.48977766780991,2.5182648264805,1201418.51968301,0.0,1.0
2002-05-31,22.52,22.71,22.26,22.3,165400,2.5661232530471,2.58777349363675,2.53649660802968,2.54105455341698,1451531.21370029,0.0,1.0
2002-06-03,22.77,22.83,22.53,22.53,107400,2.59461041171769,2.60144732979864,2.56726273939392,2.56726273939392,942529.941665125,0.0,1.0
2002-06-04,22.45,22.7,22.4,22.67,115200,2.55814684861933,2.58663400728993,2.55244941688521,2.58321554824946,1010981.83686985,0.0,1.0
2002-06-05,22.78,22.78,22.1,22.45,187000,2.59574989806452,2.59574989806452,2.5182648264805,2.55814684861933,1641090.30811339,0.0,1.0
2002-06-06,22.57,22.71,22.3,22.7,60900,2.57182068478122,2.58777349363675,2.54105455341698,2.58663400728993,534451.335636927,0.0,1.0
2002-06-07,22.65,22.67,22.19,22.55,69500,2.58093657555581,2.58321554824946,2.52852020360192,2.56954171208757,609923.938042142,0.0,1.0
2002-06-10,22.7,22.88,22.63,22.83,90100,2.58663400728993,2.60714476153275,2.57865760286216,2.60144732979864,790707.148454633,0.0,1.0
2002-06-11,22.59,22.95,22.5,22.77,53200,2.57409965747487,2.61512116596052,2.56384428035345,2.59461041171769,466877.028832258,0.0,1.0
2002-06-12,22.63,22.69,22.35,22.55,53100,2.57865760286216,2.5854945209431,2.5467519851511,2.56954171208757,465999.440432198,0.0,1.0
2002-06-13,22.74,22.91,22.62,22.8,27300,2.59119195267722,2.61056322057323,2.57751811651534,2.59802887075816,239581.633216554,0.0,1.0
2002-06-14,22.38,22.57,22.25,22.55,70800,2.55017044419157,2.57182068478122,2.53535712168286,2.56954171208757,621332.58724293,0.0,1.0
2002-06-17,22.86,22.92,22.39,22.39,79300,2.60486578883911,2.61170270692005,2.55130993053839,2.55130993053839,695927.601248084,0.0,1.0
2002-06-18,22.85,22.97,22.75,22.75,46000,2.60372630249228,2.61740013865417,2.59233143902405,2.59233143902405,403690.664027893,0.0,1.0
2002-06-19,22.78,23.0,22.78,22.85,78500,2.59574989806452,2.62081859769464,2.59574989806452,2.60372630249228,688906.894047599,0.0,1.0
2002-06-20,23.07,23.15,22.74,22.85,149300,2.62879500212241,2.637910892897,2.59119195267722,2.60372630249228,1310239.48129053,0.0,1.0
2002-06-21,22.9,23.1,22.9,23.0,200300,2.6094237342264,2.63221346116288,2.6094237342264,2.62081859769464,1757809.56532146,0.0,1.0
2002-06-24,23.45,23.48,22.85,22.85,158200,2.67209548330171,2.67551394234218,2.60372630249228,2.60372630249228,1388344.84889593,0.0,1.0
2002-06-25,23.14,23.86,23.11,23.46,139600,2.64588729732476,2.72821395480418,2.64245701992979,2.68247692287117,1220892.5161953,0.08,1.0
2002-06-26,23.61,23.84,23.0,23.0,129600,2.69962830984605,2.72592710320753,2.62987933614821,2.62987933614821,1133436.03222715,0.0,1.0
2002-06-27,24.31,24.43,23.82,23.82,429200,2.77966811572882,2.79338922530873,2.72364025161088,2.72364025161088,3753632.29191276,0.0,1.0
2002-06-28,24.52,24.6,24.33,24.45,166500,2.80368005749365,2.81282746388026,2.78195496732547,2.79567607690538,1456150.45806961,0.0,1.0
2002-07-01,24.82,24.99,24.48,24.52,125800,2.83798283144341,2.85742107001494,2.79910635430035,2.80368005749365,1100202.56831926,0.0,1.0
2002-07-02,24.07,24.62,24.01,24.62,310300,2.75222589656902,2.81511431547691,2.74536534177906,2.81511431547691,2713774.69753152,0.0,1.0
2002-07-03,24.26,24.28,23.76,24.0,182000,2.7739509867372,2.77623783833385,2.71677969682093,2.74422191598074,1591708.00822023,0.0,1.0
2002-07-05,24.87,24.93,24.51,24.51,79600,2.84369996043504,2.85056051522499,2.80253663169533,2.80253663169533,696153.61238643,0.0,1.0
2002-07-08,24.85,24.96,24.58,24.58,116400,2.84141310883839,2.85399079261997,2.81054061228361,2.81054061228361,1017993.4733892,0.0,1.0
2002-07-09,24.72,24.94,24.48,24.85,116500,2.82654857346016,2.85170394102332,2.79910635430035,2.84141310883839,1018868.03822888,0.0,1.0
2002-07-10,24.05,24.66,23.99,24.6,197700,2.74993904497237,2.81968801867021,2.74307849018241,2.81282746388026,1729014.68805021,0.0,1.0
2002-07-11,23.3,24.05,23.3,24.05,234200,2.66418211009797,2.74993904497237,2.66418211009797,2.74993904497237,2048230.85453394,0.0,1.0
2002-07-12,23.0,23.3,22.9,23.2,267900,2.62987933614821,2.66418211009797,2.61844507816495,2.65274785211471,2342959.20550659,0.0,1.0
2002-07-15,22.51,22.97,21.52,22.95,165700,2.57385147203027,2.62644905875323,2.46065231799606,2.62416220715658,1449153.93935215,0.0,1.0
2002-07-16,22.8,23.0,22.15,22.47,143500,2.6070108201817,2.62987933614821,2.53268814329056,2.56927776883697,1255000.54494287,0.0,1.0
2002-07-17,22.87,23.09,22.77,22.93,274300,2.61501480076998,2.64017016833314,2.60358054278673,2.62187535555993,2398931.3552462,0.0,1.0
2002-07-18,22.69,22.76,22.6,22.75,78100,2.59443313640012,2.6024371169884,2.5841423042152,2.60129369119008,683035.139791209,0.0,1.0
2002-07-19,22.34,22.59,22.16,22.59,250100,2.55441323345874,2.58299887841687,2.53383156908888,2.58299887841687,2187286.66404329,0.0,1.0
2002-07-22,21.33,22.18,21.09,22.0,164300,2.43892722782788,2.53611842068553,2.41148500866807,2.51553675631568,1436910.03159661,0.0,1.0
2002-07-23,20.5,21.48,20.4,21.17,174400,2.34402288656688,2.45607861480276,2.33258862858363,2.42063241505468,1525241.08040444,0.0,1.0
2002-07-24,21.08,21.36,19.93,20.0,266000,2.41034158286975,2.44235750522286,2.27884761606234,2.28685159665062,2326342.47355264,0.0,1.0
2002-07-25,21.57,21.99,20.85,21.05,106900,2.46636944698769,2.51439333051735,2.38404278950827,2.40691130547477,934909.813619463,0.0,1.0
2002-07-26,21.25,21.55,21.11,21.55,100500,2.42977982144128,2.46408259539104,2.41377186026472,2.46408259539104,878937.663879851,0.0,1.0
2002-07-29,21.64,21.8,21.41,21.5,196000,2.47437342757597,2.49266824034917,2.44807463421448,2.45836546639941,1714147.08577563,0.0,1.0
2002-07-30,21.9,21.94,21.63,21.74,108700,2.50410249833242,2.50867620152573,2.47323000177764,2.48580768555922,950651.980733731,0.0,1.0
2002-07-31,22.13,22.35,21.74,21.86,191200,2.53040129169391,2.55555665925706,2.48580768555922,2.49952879513912,1672167.97347092,0.0,1.0
2002-08-01,21.37,22.04,21.36,22.0,73100,2.44350093102118,2.52011045950898,2.44235750522286,2.51553675631568,639306.897807136,0.0,1.0
2002-08-02,21.12,21.5,20.9,21.5,151700,2.41491528606305,2.45836546639941,2.38975991849989,2.45836546639941,1326714.86179675,0.0,1.0
2002-08-05,20.34,21.14,20.16,21.05,54900,2.32572807379368,2.4172021376597,2.30514640942382,2.40691130547477,480136.096985112,0.0,1.0
2002-08-06,20.85,21.18,20.72,20.97,303000,2.38404278950827,2.421775840853,2.36917825413004,2.39776389908817,2649931.46423477,0.0,1.0
2002-08-07,21.27,21.28,20.97,21.16,95200,2.43206667303793,2.43321009883626,2.39776389908817,2.41948898925635,832585.727376734,0.0,1.0
2002-08-08,21.94,22.03,21.21,21.4,70200,2.50867620152573,2.51896703371065,2.42520611824798,2.44693120841616,613944.517456373,0.0,1.0
2002-08-09,21.96,22.39,21.65,21.69,71400,2.51096305312238,2.56013036245036,2.47551685337429,2.48009055656759,624439.29553255,0.0,1.0
2002-08-12,21.7,21.9,21.58,21.9,99400,2.48123398236592,2.50410249833242,2.46751287278601,2.50410249833242,869317.450643355,0.0,1.0
2002-08-13,21.3,21.92,21.26,21.6,49000,2.43549695043291,2.50638934992908,2.4309232472396,2.46979972438267,428536.771443907,0.0,1.0
2002-08-14,21.11,21.28,20.53,21.25,111600,2.41377186026472,2.43321009883626,2.34745316396186,2.42977982144128,976014.361084493,0.0,1.0
2002-08-15,20.97,21.4,20.9,21.31,67300,2.39776389908817,2.44693120841616,2.38975991849989,2.43664037623123,588582.137105612,0.0,1.0
2002-08-16,21.09,21.13,20.85,20.97,58700,2.41148500866807,2.41605871186138,2.38404278950827,2.39776389908817,513369.560893008,0.0,1.0
2002-08-19,21.51,21.6,20.86,20.86,120600,2.45950889219774,2.46979972438267,2.38518621530659,2.38518621530659,1054725.19665582,0.0,1.0
2002-08-20,21.46,21.54,21.28,21.44,49100,2.45379176320611,2.46293916959271,2.43321009883626,2.45150491160946,429411.336283589,0.0,1.0
2002-08-21,20.95,21.63,20.95,21.49,119800,2.39547704749152,2.47323000177764,2.39547704749152,2.45722204060109,1047728.67793837,0.0,1.0
2002-08-22,21.0,21.25,20.89,20.95,101600,2.40119417648315,2.42977982144128,2.38861649270157,2.39547704749152,888557.877116346,0.0,1.0
2002-08-23,20.87,21.2,20.87,21.13,70400,2.38632964110492,2.42406269244965,2.38632964110492,2.41605871186138,615693.647135736,0.0,1.0
2002-08-26,21.27,21.58,21.09,21.52,257800,2.43206667303793,2.46751287278601,2.41148500866807,2.46065231799606,2254628.15669876,0.0,1.0
2002-08-27,21.05,21.41,21.02,21.27,118500,2.40691130547477,2.44807463421448,2.4034810280798,2.43206667303793,1036359.33502251,0.0,1.0
2002-08-28,20.75,20.91,20.72,20.8,114400,2.37260853152501,2.39090334429822,2.36917825413004,2.37832566051664,1000502.17659557,0.0,1.0
2002-08-29,20.68,20.72,20.35,20.6,93000,2.36460455093674,2.36917825413004,2.326871499592,2.35545714455013,813345.300903742,0.0,1.0
2002-08-30,20.69,20.78,20.56,20.56,70300,2.36574797673506,2.37603880891999,2.35088344135683,2.35088344135683,614819.082296056,0.0,1.0
2002-09-03,20.38,20.44,20.04,20.35,67100,2.33030177698698,2.33716233177693,2.29142529984392,2.326871499592,586833.007426248,0.0,1.0
2002-09-04,20.47,20.7,20.29,20.39,72900,2.3405926091719,2.36689140253339,2.32001094480205,2.3314452027853,637557.768127774,0.0,1.0
2002-09-05,18.87,19.6,18.63,19.55,525300,2.15764448143986,2.2411145647176,2.13020226228005,2.23539743572598,4594089.10284662,0.0,1.0
2002-09-06,18.88,19.47,18.87,19.12,117900,2.15878790723818,2.22625002933937,2.15764448143986,2.18623012639799,1031111.94598442,0.0,1.0
2002-09-09,19.01,19.2,18.69,18.8,102700,2.17365244261641,2.19537753278459,2.13706281707,2.14964050085158,898178.090352843,0.0,1.0
2002-09-10,18.9,19.35,18.84,19.11,142500,2.16107475883483,2.21252891975947,2.15421420404488,2.18508670059966,1246254.89654606,0.0,1.0
2002-09-11,19.3,19.49,18.97,19.0,71400,2.20681179076784,2.22853688093602,2.16907873942311,2.17250901681808,624439.295532552,0.0,1.0
2002-09-12,18.6,19.25,18.6,19.25,40700,2.12677198488507,2.20109466177622,2.12677198488507,2.20109466177622,355947.889750348,0.0,1.0
2002-09-13,18.22,18.39,17.93,18.39,139500,2.08332180454871,2.10276004312024,2.05016245639728,2.10276004312024,1220017.95135561,0.0,1.0
2002-09-16,18.23,18.31,18.03,18.25,98300,2.08446523034704,2.09361263673364,2.06159671438053,2.08675208194369,859697.237406858,0.0,1.0
2002-09-17,18.2,18.6,18.2,18.49,56800,2.08103495295206,2.12677198488507,2.08103495295206,2.11419430110349,496752.82893906,0.0,1.0
2002-09-18,18.15,18.37,17.98,18.15,75300,2.07531782396043,2.10047319152359,2.0558795853889,2.07531782396043,658547.324280128,0.0,1.0
2002-09-19,18.27,18.87,18.1,18.1,94300,2.08903893354034,2.15764448143986,2.06960069496881,2.06960069496881,824714.643819601,0.0,1.0
2002-09-20,19.29,19.33,18.45,18.45,171400,2.20566836496952,2.21024206816282,2.10962059791019,2.10962059791019,1499004.13521399,0.0,1.0
2002-09-23,18.46,19.04,18.38,19.04,124200,2.11076402370852,2.17708272001139,2.10161661732192,2.17708272001139,1086209.53088435,0.0,1.0
2002-09-24,18.13,18.26,17.85,18.26,110400,2.07303097236378,2.08789550774201,2.04101505001067,2.08789550774201,965519.583008316,0.0,1.0
2002-09-25,18.37,18.47,17.99,18.26,130500,2.10962059791019,2.12110465124667,2.06598119523159,2.09698813924007,1136358.35864267,0.08,1.0
2002-09-26,18.85,18.92,18.3,18.5,114100,2.16474405392527,2.1727828912608,2.10158176057466,2.12454986724761,993551.637709799,0.0,1.0
2002-09-27,18.42,18.8,18.35,18.7,84400,2.11536262457843,2.15900202725703,2.1073237872429,2.14751797392056,734932.149191123,0.0,1.0
2002-09-30,18.25,18.38,17.94,18.35,145600,2.09583973390642,2.11076900324384,2.06023916856336,2.1073237872429,1267845.03462355,0.0,1.0
2002-10-01,18.53,18.6,17.97,18.25,190600,2.12799508324855,2.13603392058408,2.0636843845643,2.09583973390642,1659692.74450033,0.0,1.0
2002-10-02,17.09,18.54,16.99,18.54,115000,1.96262471520333,2.1291434885822,1.95114066186686,2.1291434885822,1001388.59190734,0.0,1.0
2002-10-03,17.84,18.29,17.32,17.35,368100,2.04875511522688,2.10043335524101,1.98903803787722,1.99248325387816,3205314.26679209,0.0,1.0
2002-10-04,17.6,18.11,17.15,18.11,170300,2.02119338721935,2.07976205923536,1.96951514720522,2.07976205923536,1482925.88871147,0.0,1.0
2002-10-07,17.39,17.79,17.29,17.6,135100,1.99707687521275,2.04301308855865,1.98559282187628,2.02119338721935,1176413.90231897,0.0,1.0
2002-10-08,18.0,18.29,17.49,17.5,172000,2.06712960056524,2.10043335524101,2.00856092854923,2.00970933388287,1497729.02441793,0.0,1.0
2002-10-09,17.79,17.99,17.56,17.84,91400,2.04301308855865,2.06598119523159,2.01659976588476,2.04875511522688,795886.237394177,0.0,1.0
2002-10-10,18.48,18.65,17.73,17.73,80600,2.12225305658031,2.14177594725232,2.03612265655676,2.03612265655676,701842.787023751,0.0,1.0
2002-10-11,19.34,19.47,19.18,19.2,163300,2.22101591527399,2.2359451846114,2.20264142993563,2.20493824060292,1421971.80050841,0.0,1.0
2002-10-14,18.75,19.19,18.7,19.15,84100,2.15326000058879,2.20378983526928,2.14751797392056,2.19919621393469,732319.831125279,0.0,1.0
2002-10-15,19.88,20.02,19.64,19.65,150600,2.28302980329094,2.29910747796201,2.25546807528341,2.25661648061705,1311383.6690543,0.0,1.0
2002-10-16,19.52,19.81,19.42,19.63,112700,2.24168721127964,2.27499096595541,2.23020315794317,2.25431966994976,981360.820069189,0.0,1.0
2002-10-17,20.63,20.77,20.05,20.25,106300,2.3691602033145,2.38523787798556,2.30255269396295,2.3255208006359,925631.367997822,0.0,1.0
2002-10-18,20.85,20.94,20.31,20.53,98600,2.39442512065474,2.40476076865756,2.33241123263778,2.35767614997802,858581.870974463,0.0,1.0
2002-10-21,20.81,20.99,20.49,20.85,225300,2.38983149932015,2.4105027953258,2.35308252864343,2.39442512065474,1961850.86744976,0.0,1.0
2002-10-22,20.61,21.25,20.43,20.75,181500,2.3668633926472,2.44036133400063,2.34619209664155,2.38294106731826,1580452.42983636,0.0,1.0
2002-10-23,20.1,20.56,19.78,20.36,163900,2.30829472063119,2.36112136597896,2.27154574995447,2.33815325930602,1427196.4366401,0.0,1.0
2002-10-24,19.63,20.35,19.63,20.3,126900,2.25431966994976,2.33700485397237,2.25431966994976,2.33126282730413,1105010.54185253,0.0,1.0
2002-10-25,19.63,19.79,19.15,19.7,76100,2.25431966994976,2.27269415528812,2.19919621393469,2.26235850728529,662658.016036072,0.0,1.0
2002-10-28,19.62,20.25,19.29,19.9,101600,2.25317126461611,2.3255208006359,2.21527388860575,2.28532661395824,884705.051632917,0.0,1.0
2002-10-29,19.37,19.89,19.16,19.65,90600,2.22446113127493,2.28417820862459,2.20034461926833,2.25661648061705,788920.055885257,0.0,1.0
2002-10-30,19.75,19.89,19.36,19.36,120300,2.26810053395353,2.28417820862459,2.22331272594128,2.22331272594128,1047539.54440393,0.0,1.0
2002-10-31,19.81,19.97,19.58,19.85,80600,2.27499096595541,2.29336545129377,2.24857764328152,2.27958458729,701842.787023751,0.0,1.0
2002-11-01,19.95,20.09,19.47,19.5,69500,2.29106864062648,2.30714631529754,2.2359451846114,2.23939040061234,605187.018587476,0.0,1.0
2002-11-04,20.31,20.62,20.12,20.15,93500,2.33241123263778,2.36801179798085,2.31059153129848,2.31403674729942,814172.463855095,0.0,1.0
2002-11-05,20.33,20.34,19.78,20.23,63500,2.33470804330507,2.33585644863872,2.27154574995447,2.3232239899686,552940.657270573,0.0,1.0
2002-11-06,20.63,20.73,20.33,20.35,73900,2.3691602033145,2.38064425665097,2.33470804330507,2.33700485397237,643501.016886539,0.0,1.0
2002-11-07,20.57,20.77,20.47,20.65,73100,2.36226977131261,2.38523787798556,2.35078571797614,2.37145701398179,636534.83537762,0.0,1.0
2002-11-08,20.93,20.99,20.53,20.67,59200,2.40361236332392,2.4105027953258,2.35767614997802,2.37375382464908,515497.431660123,0.0,1.0
2002-11-11,20.3,20.8,20.28,20.8,65800,2.33126282730413,2.3886830939865,2.32896601663684,2.3886830939865,572968.42910872,0.0,1.0
2002-11-12,20.13,20.48,20.1,20.37,58500,2.31173993663213,2.35193412330979,2.30829472063119,2.33930166463966,509402.022839818,0.0,1.0
2002-11-13,20.03,20.2,19.91,20.04,58900,2.30025588329565,2.31977877396766,2.28647501929189,2.3014042886293,512885.11359428,0.0,1.0
2002-11-14,20.17,20.26,20.04,20.26,69200,2.31633355796672,2.32666920596954,2.3014042886293,2.32666920596954,602574.700521631,0.0,1.0
2002-11-15,20.48,20.56,19.82,20.08,67300,2.35193412330979,2.36112136597896,2.27613937128906,2.30599790996389,586030.019437944,0.0,1.0
2002-11-18,20.22,20.57,20.12,20.5,66800,2.32207558463495,2.36226977131261,2.31059153129848,2.35423093397708,581676.155994871,0.0,1.0
2002-11-19,20.09,20.27,20.01,20.13,56200,2.30714631529754,2.32781761130319,2.29795907262836,2.31173993663213,489374.251001672,0.0,1.0
2002-11-20,20.22,20.39,20.14,20.16,48000,2.32207558463495,2.34159847530696,2.31288834196577,2.31518515263307,417970.890535236,0.0,1.0
2002-11-21,20.44,20.59,20.25,20.25,52300,2.3473405019752,2.36456658197991,2.3255208006359,2.3255208006359,455414.116145683,0.0,1.0
2002-11-22,20.08,20.38,19.95,20.34,103100,2.30599790996389,2.34045006997331,2.29106864062648,2.33585644863872,897766.641962142,0.0,1.0
2002-11-25,20.2,20.24,19.83,20.15,51800,2.31977877396766,2.32437239530225,2.27728777662271,2.31403674729942,451060.252702608,0.0,1.0
2002-11-26,19.9,20.21,19.45,19.99,124600,2.28532661395824,2.32092717930131,2.23364837394411,2.29566226196106,1084982.77001438,0.0,1.0
2002-11-27,20.46,20.74,19.96,19.96,74400,2.34963731264249,2.38179266198462,2.29221704596012,2.29221704596012,647854.880329616,0.0,1.0
2002-11-29,20.35,20.6,20.35,20.55,14500,2.33700485397237,2.36571498731355,2.33700485397237,2.35997296064532,126262.039849186,0.0,1.0
2002-12-02,20.84,20.84,20.59,20.6,39800,2.39327671532109,2.39327671532109,2.36456658197991,2.36571498731355,346567.5300688,0.0,1.0
2002-12-03,21.25,21.46,20.8,20.84,59200,2.44036133400063,2.46447784600723,2.3886830939865,2.39327671532109,515497.431660125,0.0,1.0
2002-12-04,21.38,21.5,21.23,21.27,51900,2.45529060333805,2.46907146734182,2.43806452333334,2.44265814466793,451931.025391223,0.0,1.0
2002-12-05,20.95,21.41,20.71,21.39,68800,2.40590917399121,2.45873581933899,2.37834744598367,2.45643900867169,599091.609767171,0.0,1.0
2002-12-06,21.12,21.17,20.79,20.8,45600,2.42543206466322,2.43117409133145,2.38753468865285,2.3886830939865,397072.346008473,0.0,1.0
2002-12-09,21.09,21.18,20.96,21.12,24600,2.42198684866227,2.4323224966651,2.40705757932486,2.42543206466322,214210.081399309,0.0,1.0
2002-12-10,21.17,21.17,20.74,21.04,41100,2.43117409133145,2.43117409133145,2.38179266198462,2.41624482199404,357887.575020796,0.0,1.0
2002-12-11,21.41,21.43,21.02,21.02,61100,2.45873581933899,2.46103263000628,2.41394801132674,2.41394801132674,532042.11274381,0.0,1.0
2002-12-12,21.0,21.47,20.9,21.35,56900,2.41165120065945,2.46562625134087,2.40016714732297,2.45184538733711,495469.659821977,0.0,1.0
2002-12-13,20.5,20.98,20.45,20.98,68800,2.35423093397708,2.40935438999215,2.34848890730884,2.40935438999215,599091.609767171,0.0,1.0
2002-12-16,20.17,20.45,20.05,20.35,851000,2.31633355796672,2.34848890730884,2.30255269396295,2.33700485397237,7410275.58011428,0.0,1.0
2002-12-17,20.05,20.24,19.9,20.2,100200,2.30255269396295,2.32437239530225,2.28532661395824,2.31977877396766,872514.233992304,0.0,1.0
2002-12-18,19.99,20.06,19.76,19.84,73700,2.29566226196106,2.3037010992966,2.26924893928718,2.27843618195635,641759.471509311,0.0,1.0
2002-12-19,19.92,20.3,19.88,20.0,55300,2.28762342462553,2.33126282730413,2.28302980329094,2.29681066729471,481537.296804137,0.0,1.0
2002-12-20,20.08,20.12,19.76,19.87,113800,2.30599790996389,2.31059153129848,2.26924893928718,2.2818813979573,990939.319643955,0.0,1.0
2002-12-23,20.09,20.24,20.01,20.17,92400,2.30714631529754,2.32437239530225,2.29795907262836,2.31633355796672,804593.964280328,0.0,1.0
2002-12-24,20.12,20.17,19.89,19.9,49300,2.31977877396766,2.32554363175585,2.29326042814198,2.29441339969962,427590.77336649,0.08,1.0
2002-12-26,20.11,20.19,19.96,20.13,20200,2.31862580241002,2.32784957487112,2.30133122904545,2.3209317455253,175199.464949353,0.0,1.0
2002-12-27,19.63,20.05,19.61,20.05,34900,2.2632831676434,2.31170797306419,2.26097722452812,2.31170797306419,302696.105283783,0.0,1.0
2002-12-30,19.57,19.69,19.34,19.63,108200,2.25636533829757,2.27020099698922,2.22984699247189,2.2632831676434,938444.658788118,0.0,1.0
2002-12-31,19.7,19.78,19.54,19.66,45700,2.27135396854686,2.28057774100797,2.25290642362465,2.26674208231631,396367.106345814,0.0,1.0
2003-01-02,20.37,20.43,19.75,19.76,61600,2.34860306290861,2.35552089225444,2.27711882633505,2.27827179789269,534271.635687136,0.0,1.0
2003-01-03,20.42,20.48,20.2,20.3,47200,2.3543679206968,2.36128575004263,2.32900254642876,2.34053226200514,409376.967604429,0.0,1.0
2003-01-06,20.95,20.97,20.5,20.5,130800,2.41547541325161,2.41778135636689,2.3635916931579,2.3635916931579,1134459.90175126,0.0,1.0
2003-01-07,20.92,21.06,20.75,20.87,119700,2.4120164985787,2.42815810038563,2.39241598209885,2.40625164079051,1038186.9284375,0.0,1.0
2003-01-08,20.59,20.84,20.54,20.8,32100,2.37396843717664,2.40279272611759,2.36820357938845,2.39818083988704,278411.030934369,0.0,1.0
2003-01-09,21.1,21.11,20.59,20.59,190200,2.43276998661618,2.43392295817382,2.37396843717664,2.37396843717664,1649650.40759243,0.0,1.0
2003-01-10,21.4,21.49,21.03,21.05,82500,2.46735913334532,2.47773587736406,2.42469918571272,2.42700512882799,715542.369223844,0.0,1.0
2003-01-13,21.34,21.68,21.28,21.42,134000,2.46044130399949,2.49964233695919,2.45352347465367,2.4696650764606,1162214.2724363,0.0,1.0
2003-01-14,20.7,21.4,20.7,21.25,917500,2.38665112431066,2.46735913334532,2.38665112431066,2.45006455998075,7957698.46985305,0.0,1.0
2003-01-15,20.31,20.66,20.3,20.65,567200,2.34168523356278,2.38203923808011,2.34053226200514,2.38088626652247,4919462.20392441,0.0,1.0
2003-01-16,20.0,20.68,20.0,20.5,745100,2.305943115276,2.38434518119539,2.305943115276,2.3635916931579,6462431.74919619,0.0,1.0
2003-01-17,19.73,20.27,19.73,20.04,1125100,2.27481288321978,2.33707334733223,2.27481288321978,2.31055500150655,9758263.26804539,0.0,1.0
2003-01-21,19.61,19.9,19.53,19.9,457800,2.26097722452812,2.29441339969962,2.25175345206702,2.29441339969962,3970609.6561294,0.0,1.0
2003-01-22,19.51,20.04,19.5,19.5,215600,2.24944750895174,2.31055500150655,2.2482945373941,2.2482945373941,1869950.72490498,0.0,1.0
2003-01-23,20.0,20.0,19.59,19.76,175300,2.305943115276,2.305943115276,2.25867128141284,2.27827179789269,1520419.11909018,0.0,1.0
2003-01-24,19.65,20.05,19.56,20.05,141700,2.26558911075867,2.31170797306419,2.25521236673993,2.31170797306419,1228998.2268972,0.0,1.0
2003-01-27,19.31,19.62,19.12,19.55,142700,2.22638807779898,2.26213019608576,2.20448161820386,2.25405939518229,1237671.46773627,0.0,1.0
2003-01-28,20.06,20.2,19.52,19.64,318600,2.31286094462183,2.32900254642876,2.25060048050938,2.26443613920103,2763294.5313299,0.0,1.0
2003-01-29,20.06,20.2,19.52,19.64,90800,2.31286094462183,2.32900254642876,2.25060048050938,2.26443613920103,787530.268188181,0.0,1.0
2003-01-30,19.73,19.99,19.63,19.92,70100,2.27481288321978,2.30479014371836,2.2632831676434,2.2967193428149,607994.182819289,0.0,1.0
2003-01-31,20.0,20.0,19.5,19.65,70400,2.305943115276,2.305943115276,2.2482945373941,2.26558911075867,610596.155071013,0.0,1.0
2003-02-03,19.85,20.05,19.81,20.04,87200,2.28864854191143,2.31170797306419,2.28403665568088,2.31055500150655,756306.601167505,0.0,1.0
2003-02-04,19.54,19.81,19.42,19.81,667100,2.25290642362465,2.28403665568088,2.239070764933,2.28403665568088,5785918.9637482,0.0,1.0
2003-02-05,19.77,19.96,19.58,19.58,294700,2.27942476945033,2.30133122904545,2.25751830985521,2.25751830985521,2556004.07527596,0.0,1.0
2003-02-06,20.05,20.05,19.6,19.65,61800,2.31170797306419,2.31170797306419,2.25982425297048,2.26558911075867,536006.283854952,0.0,1.0
2003-02-07,19.85,20.14,19.8,20.1,48200,2.28864854191143,2.32208471708293,2.28288368412324,2.31747283085238,418050.208443506,0.0,1.0
2003-02-10,19.72,20.0,19.65,19.86,45500,2.27365991166214,2.305943115276,2.26558911075867,2.28980151346907,394632.458177998,0.0,1.0
2003-02-11,19.85,19.94,19.7,19.7,79300,2.28864854191143,2.29902528593017,2.27135396854686,2.27135396854686,687787.998538798,0.0,1.0
2003-02-12,20.03,20.1,19.85,19.85,89100,2.30940202994892,2.31747283085238,2.28864854191143,2.28864854191143,772785.758761749,0.0,1.0
2003-02-13,20.2,20.34,20.06,20.06,194800,2.32900254642876,2.34514414823569,2.31286094462183,2.31286094462183,1689547.31545218,0.0,1.0
2003-02-14,20.31,20.38,20.05,20.19,75500,2.34168523356278,2.34975603446625,2.31170797306419,2.32784957487112,654829.683350305,0.0,1.0
2003-02-18,20.9,20.91,20.5,20.55,152100,2.40971055546342,2.41086352702106,2.3635916931579,2.36935655094609,1319199.9316236,0.0,1.0
2003-02-19,20.74,20.85,20.55,20.85,52100,2.39126301054121,2.40394569767523,2.36935655094609,2.40394569767523,451875.847715907,0.0,1.0
2003-02-20,21.08,21.09,20.8,20.82,86300,2.43046404350091,2.43161701505854,2.39818083988704,2.40048678300232,748500.684412334,0.0,1.0
2003-02-21,21.17,21.31,21.01,21.06,43600,2.44084078751965,2.45698238932658,2.42239324259744,2.42815810038563,378153.300583752,0.0,1.0
2003-02-24,20.58,21.25,20.58,21.25,103100,2.37281546561901,2.45006455998075,2.37281546561901,2.45006455998075,894211.130508825,0.0,1.0
2003-02-25,20.36,20.56,20.21,20.5,93500,2.34745009135097,2.37050952250373,2.3301555179864,2.3635916931579,810948.018453689,0.0,1.0
2003-02-26,20.52,20.68,20.3,20.37,65500,2.36589763627318,2.38434518119539,2.34053226200514,2.34860306290861,568097.274959536,0.0,1.0
2003-02-27,20.99,21.11,20.5,20.65,113000,2.42008729948216,2.43392295817382,2.3635916931579,2.38088626652247,980076.21481569,0.0,1.0
2003-02-28,20.88,21.23,20.83,20.98,80700,2.40740461234815,2.44775861686548,2.40163975455996,2.41893432792453,699930.535713504,0.0,1.0
2003-03-03,20.78,21.14,20.67,20.88,86600,2.39587489677177,2.43738187284673,2.38319220963775,2.40740461234815,751102.656664057,0.0,1.0
2003-03-04,20.69,20.85,20.67,20.85,56400,2.38549815275302,2.40394569767523,2.38319220963775,2.40394569767523,489170.783323937,0.0,1.0
2003-03-05,20.52,21.0,20.43,20.72,59800,2.36589763627318,2.4212402710398,2.35552089225444,2.38895706742594,518659.802176797,0.0,1.0
2003-03-06,20.18,20.46,20.11,20.45,64600,2.32669660331349,2.35897980692735,2.31862580241002,2.35782683536971,560291.358204366,0.0,1.0
2003-03-07,20.07,20.19,19.91,20.11,174200,2.31401391617947,2.32784957487112,2.29556637125726,2.31862580241002,1510878.55416719,0.0,1.0
2003-03-10,19.62,20.2,19.61,20.2,95600,2.26213019608576,2.32900254642876,2.26097722452812,2.32900254642876,829161.82421575,0.0,1.0
2003-03-11,19.35,19.83,19.35,19.65,103000,2.23099996402953,2.28634259879616,2.23099996402953,2.26558911075867,893343.80642492,0.0,1.0
2003-03-12,19.28,19.46,19.06,19.36,108200,2.22292916312607,2.24368265116355,2.19756378885803,2.23215293558717,938444.658788117,0.0,1.0
2003-03-13,19.67,19.73,19.23,19.23,104000,2.26789505387395,2.27481288321978,2.21716430533788,2.21716430533788,902017.047263995,0.0,1.0
2003-03-14,19.73,20.1,19.63,19.77,128200,2.27481288321978,2.31747283085238,2.2632831676434,2.27942476945033,1111909.47556965,0.0,1.0
2003-03-17,19.6,19.81,19.46,19.65,176600,2.25982425297048,2.28403665568088,2.24368265116355,2.26558911075867,1531694.33218098,0.0,1.0
2003-03-18,20.02,20.04,18.98,19.15,573700,2.30824905839128,2.31055500150655,2.18834001639693,2.20794053287677,4975838.26937841,0.0,1.0
2003-03-19,19.97,20.02,19.75,19.89,198800,2.30248420060309,2.30824905839128,2.27711882633505,2.29326042814198,1724240.27880848,0.0,1.0
2003-03-20,20.22,20.29,19.8,19.97,69500,2.33130848954404,2.3393792904475,2.28288368412324,2.30248420060309,602790.238315843,0.0,1.0
2003-03-21,20.75,20.76,20.16,20.44,123900,2.39241598209885,2.39356895365649,2.32439066019821,2.35667386381207,1074614.53996163,0.0,1.0
2003-03-24,20.15,20.65,20.08,20.65,93500,2.32323768864057,2.38088626652247,2.31516688773711,2.38088626652247,810948.01845369,0.0,1.0
2003-03-25,20.4,20.43,19.85,19.93,200900,2.35206197758152,2.35552089225444,2.28864854191143,2.29787231437254,1742454.08457055,0.0,1.0
2003-03-26,20.67,20.76,20.22,20.26,116000,2.39356895365649,2.40399087943439,2.34145932476702,2.34609129177941,1001734.24974333,0.09,1.0
2003-03-27,21.26,21.29,20.51,20.61,241000,2.46189046708936,2.46536444234865,2.3750410856069,2.38662100313789,2081189.26024259,0.0,1.0
2003-03-28,21.09,21.23,20.94,21.17,128900,2.44220460728667,2.45841649183006,2.42483473099017,2.45146854131146,1113134.00682685,0.0,1.0
2003-03-31,21.09,21.09,20.66,20.7,84300,2.44220460728667,2.44220460728667,2.39241096190339,2.39704292891579,727984.459080708,0.0,1.0
2003-04-01,21.07,21.16,20.99,21.1,63300,2.43988862378047,2.45031054955836,2.43062468975567,2.44336259903976,546636.017316831,0.0,1.0
2003-04-02,21.8,21.82,21.15,21.15,133200,2.52442202175672,2.52673800526292,2.44915255780526,2.44915255780526,1150267.25918803,0.0,1.0
2003-04-03,21.8,21.88,21.63,21.76,93400,2.52442202175672,2.53368595578152,2.50473616195403,2.51979005474433,806568.783845058,0.0,1.0
2003-04-04,21.84,21.99,21.78,21.81,58500,2.52905398876912,2.54642386506561,2.52210603825053,2.52558001350982,505184.94491366,0.0,1.0
2003-04-07,22.13,22.36,21.95,22.0,174000,2.562635749609,2.58926955993029,2.54179189805322,2.54758185681871,1502601.37461499,0.0,1.0
2003-04-08,22.21,22.28,21.92,22.2,99700,2.5718996836338,2.5800056259055,2.53831792279392,2.5707416918807,860973.31637422,0.0,1.0
2003-04-09,21.86,22.25,21.85,22.2,84500,2.53136997227532,2.5765316506462,2.53021198052222,2.5707416918807,729711.587097509,0.0,1.0
2003-04-10,22.07,22.24,21.78,21.86,79500,2.55568779909041,2.5753736588931,2.52210603825053,2.53136997227532,686533.386677537,0.0,1.0
2003-04-11,22.1,22.28,22.01,22.1,88200,2.55916177434971,2.5800056259055,2.54873984857181,2.55916177434971,761663.455408286,0.0,1.0
2003-04-14,22.22,22.29,22.06,22.19,79500,2.5730576753869,2.5811636176586,2.55452980733731,2.5695837001276,686533.386677537,0.0,1.0
2003-04-15,22.45,22.6,22.22,22.22,82300,2.59969148570819,2.61706136200468,2.5730576753869,2.5730576753869,710713.17891272,0.0,1.0
2003-04-16,22.22,22.58,22.22,22.58,84600,2.5730576753869,2.61474537849848,2.5730576753869,2.61474537849848,730575.151105908,0.0,1.0
2003-04-17,22.42,22.46,22.2,22.2,48300,2.59621751044889,2.60084947746129,2.5707416918807,2.5707416918807,417101.416056919,0.0,1.0
2003-04-21,22.3,22.42,22.27,22.27,64000,2.58232160941169,2.59621751044889,2.5788476341524,2.5788476341524,552680.965375629,0.0,1.0
2003-04-22,22.53,22.62,22.24,22.3,41400,2.60895541973298,2.61937734551088,2.5753736588931,2.58232160941169,357515.499477359,0.0,1.0
2003-04-23,22.7,22.74,22.58,22.6,91000,2.62864127953567,2.63327324654807,2.61474537849848,2.61706136200468,785843.247643471,0.0,1.0
2003-04-24,22.33,22.65,22.24,22.65,93200,2.58579558467099,2.62285132077017,2.5753736588931,2.62285132077017,804841.655828259,0.0,1.0
2003-04-25,22.73,22.8,22.33,22.33,128500,2.63211525479497,2.64022119706667,2.58579558467099,2.58579558467099,1109679.75079325,0.0,1.0
2003-04-28,22.48,22.74,22.41,22.74,305500,2.60316546096748,2.63327324654807,2.59505951869579,2.63327324654807,2638188.04566023,0.0,1.0
2003-04-29,22.75,22.85,22.3,22.46,290200,2.63443123830117,2.64601115583216,2.58232160941169,2.60084947746129,2506062.75237511,0.0,1.0
2003-04-30,23.15,23.25,22.73,22.84,63900,2.68075090842514,2.69233082595614,2.63211525479497,2.64485316407906,551817.401367229,0.0,1.0
2003-05-01,22.8,23.28,22.74,23.19,93800,2.64022119706667,2.69580480121544,2.63327324654807,2.68538287543754,810023.039878653,0.0,1.0
2003-05-02,22.69,22.82,22.6,22.75,70300,2.62748328778257,2.64253718057286,2.61706136200468,2.63443123830117,607085.497904791,0.0,1.0
2003-05-05,22.94,23.04,22.7,22.89,271000,2.65643308161006,2.66801299914105,2.62864127953567,2.65064312284456,2340258.46276242,0.0,1.0
2003-05-06,23.01,23.12,22.8,22.9,143200,2.66453902388175,2.67727693316585,2.64022119706667,2.65180111459766,1236623.66002797,0.0,1.0
2003-05-07,22.62,23.0,22.55,23.0,109200,2.61937734551088,2.66338103212865,2.61127140323918,2.66338103212865,943011.897172163,0.0,1.0
2003-05-08,22.69,22.78,22.51,22.62,76300,2.62748328778257,2.63790521356047,2.60663943622678,2.61937734551088,658899.338408757,0.0,1.0
2003-05-09,23.26,23.4,22.69,22.69,77000,2.69348881770924,2.70970070225263,2.62748328778257,2.62748328778257,664944.286467552,0.0,1.0
2003-05-12,23.8,23.83,23.2,23.2,143700,2.75602037237661,2.75949434763591,2.68654086719064,2.68654086719064,1240941.48006996,0.0,1.0
2003-05-13,23.81,24.04,23.71,23.8,249300,2.75717836412971,2.78381217445099,2.74559844659871,2.75602037237661,2152865.07293975,0.0,1.0
2003-05-14,24.32,24.37,23.8,23.83,142100,2.81623594353778,2.82202590230327,2.75602037237661,2.75949434763591,1227124.45593557,0.0,1.0
2003-05-15,23.7,24.36,23.6,24.32,199900,2.74444045484561,2.82086791055017,2.73286053731462,2.81623594353778,1726264.45279044,0.0,1.0
2003-05-16,23.74,23.89,23.59,23.83,29400,2.74907242185801,2.7664422981545,2.73170254556152,2.75949434763591,253887.818469429,0.0,1.0
2003-05-19,22.92,23.66,22.91,23.58,77700,2.65411709810386,2.73980848783322,2.65295910635076,2.73054455380842,670989.234526348,0.0,1.0
2003-05-20,23.36,23.7,23.2,23.32,199400,2.70506873524023,2.74444045484561,2.68654086719064,2.70043676822783,1721946.63274844,0.0,1.0
2003-05-21,23.29,23.35,22.96,23.3,75100,2.69696279296854,2.70391074348713,2.65874906511626,2.69812078472164,648536.570307962,0.0,1.0
2003-05-22,23.15,23.29,22.85,23.29,66900,2.68075090842514,2.69696279296854,2.64601115583216,2.69696279296854,577724.321619212,0.0,1.0
2003-05-23,22.84,23.14,22.7,23.14,75400,2.64485316407906,2.67959291667205,2.62864127953567,2.67959291667205,651127.262333162,0.0,1.0
2003-05-27,23.19,23.29,22.74,22.9,101300,2.68538287543754,2.69696279296854,2.63327324654807,2.65180111459766,874790.340508612,0.0,1.0
2003-05-28,23.14,23.37,23.03,23.25,50200,2.67959291667205,2.70622672699333,2.66685500738795,2.69233082595614,433509.132216507,0.0,1.0
2003-05-29,23.66,23.72,23.15,23.15,56500,2.73980848783322,2.74675643835181,2.68075090842514,2.68075090842514,487913.66474567,0.0,1.0
2003-05-30,23.76,24.0,23.66,23.66,89100,2.75138840536421,2.77918020743859,2.73980848783322,2.73980848783322,769435.531483882,0.0,1.0
2003-06-02,23.98,24.15,23.8,23.8,70900,2.7768642239324,2.79655008373509,2.75602037237661,2.75602037237661,612266.881955187,0.0,1.0
2003-06-03,23.84,23.97,23.75,23.88,63700,2.760652339389,2.7757062321793,2.75023041361111,2.7652843064014,550090.27335043,0.0,1.0
2003-06-04,24.15,24.19,23.86,23.89,34000,2.79655008373509,2.80118205074748,2.7629683228952,2.7664422981545,293611.762855802,0.0,1.0
2003-06-05,24.33,24.35,24.0,24.15,68900,2.81739393529088,2.81970991879707,2.77918020743859,2.79655008373509,594995.601787198,0.0,1.0
2003-06-06,23.63,24.29,23.54,24.27,77800,2.73633451257392,2.81276196827848,2.72591258679602,2.81044598477228,671852.798534747,0.0,1.0
2003-06-09,23.6,23.74,23.48,23.48,107900,2.73286053731462,2.74907242185801,2.71896463627743,2.71896463627743,931785.565062972,0.0,1.0
2003-06-10,23.45,23.6,23.32,23.6,91600,2.71549066101813,2.73286053731462,2.70043676822783,2.73286053731462,791024.631693866,0.0,1.0
2003-06-11,23.39,23.53,23.1,23.4,110500,2.70854271049953,2.72475459504292,2.67496094965965,2.70970070225263,954238.229281358,0.0,1.0
2003-06-12,23.4,23.51,23.25,23.35,54200,2.70970070225263,2.72243861153672,2.69233082595614,2.70391074348713,468051.692552485,0.0,1.0
2003-06-13,23.35,23.53,23.34,23.42,258300,2.70391074348713,2.72475459504292,2.70275275173403,2.71201668575883,2230585.8336957,0.0,1.0
2003-06-16,22.95,23.25,22.94,23.12,253400,2.65759107336316,2.69233082595614,2.65643308161006,2.67727693316585,2188271.19728412,0.0,1.0
2003-06-17,22.59,23.07,22.42,23.07,433700,2.61590337025158,2.67148697440035,2.59621751044889,2.67148697440035,3745277.10442827,0.0,1.0
2003-06-18,23.28,23.3,22.59,22.59,306100,2.69580480121544,2.69812078472164,2.61590337025158,2.61590337025158,2643369.42971062,0.0,1.0
2003-06-19,23.01,23.22,22.8,23.22,172200,2.66453902388175,2.68885685069684,2.64022119706667,2.68885685069684,1487057.2224638,0.0,1.0
2003-06-20,22.84,23.01,22.74,23.01,133000,2.64485316407906,2.66453902388175,2.63327324654807,2.66453902388175,1148540.13117123,0.0,1.0
2003-06-23,22.47,22.83,22.35,22.67,107000,2.60200746921438,2.64369517232596,2.58811156817719,2.62516730427637,924013.488987379,0.0,1.0
2003-06-24,22.37,22.6,22.2,22.46,122600,2.59042755168339,2.61706136200468,2.5707416918807,2.60084947746129,1058729.47429769,0.0,1.0
2003-06-25,22.34,22.73,22.28,22.33,148000,2.59737550220199,2.64271912108555,2.59039956083529,2.59621284530754,1272946.47893498,0.09,1.0
2003-06-26,22.19,22.36,22.06,22.35,176700,2.57993564878523,2.59970081599089,2.56482110915738,2.59853815909644,1519794.8839717,0.0,1.0
2003-06-27,22.25,22.38,22.11,22.25,82000,2.58691159015193,2.60202612977979,2.57063439362963,2.58691159015193,705281.157247761,0.0,1.0
2003-06-30,22.6,22.74,22.0,22.0,108000,2.6276045814577,2.64388177798,2.55784516779068,2.55784516779068,928906.890033634,0.0,1.0
2003-07-01,22.46,22.51,22.11,22.5,60100,2.61132738493539,2.61714066940764,2.57063439362963,2.61597801251319,516919.482324273,0.0,1.0
2003-07-02,22.84,22.84,22.46,22.6,89000,2.6555083469245,2.6555083469245,2.61132738493539,2.6276045814577,765488.085305497,0.0,1.0
2003-07-03,22.77,22.84,22.65,22.84,24200,2.64736974866335,2.6555083469245,2.63341786592995,2.6555083469245,208143.951285315,0.0,1.0
2003-07-07,23.08,23.15,22.74,22.75,96800,2.68341211239131,2.69155071065246,2.64388177798,2.64504443487445,832575.805141258,0.0,1.0
2003-07-08,23.21,23.26,22.82,23.0,54600,2.69852665201916,2.70433993649142,2.6531830331356,2.67411085723571,469614.038850339,0.0,1.0
2003-07-09,23.35,23.52,23.02,23.22,157000,2.71480384854147,2.73456901574712,2.67643617102461,2.69968930891361,1350355.38643778,0.0,1.0
2003-07-10,22.87,23.2,22.73,23.2,68700,2.65899631760785,2.69736399512471,2.64271912108555,2.69736399512471,590887.993938063,0.0,1.0
2003-07-11,23.03,23.2,22.9,22.95,262200,2.67759882791906,2.69736399512471,2.6624842882912,2.66829757276346,2255179.50524832,0.0,1.0
2003-07-14,23.3,23.32,23.19,23.2,601600,2.70899056406922,2.71131587785812,2.69620133823026,2.69736399512471,5174355.41707625,0.0,1.0
2003-07-15,23.01,23.27,22.95,23.27,942700,2.67527351413016,2.70550259338587,2.66829757276346,2.70550259338587,8108153.01143248,0.0,1.0
2003-07-16,22.8,23.05,22.79,23.03,131100,2.6508577193467,2.67992414170796,2.64969506245225,2.67759882791906,1127589.75262416,0.0,1.0
2003-07-17,22.16,22.85,22.0,22.85,525500,2.57644767810188,2.65667100381895,2.55784516779068,2.65667100381895,4519820.09919144,0.0,1.0
2003-07-18,22.35,22.37,21.96,22.26,180100,2.59853815909644,2.60086347288534,2.55319454021288,2.58807424704638,1549038.24902831,0.0,1.0
2003-07-21,22.28,22.38,22.18,22.33,93100,2.59039956083529,2.60202612977979,2.57877299189078,2.59621284530754,800752.143167883,0.0,1.0
2003-07-22,22.62,22.62,22.1,22.15,81400,2.6299298952466,2.6299298952466,2.56947173673518,2.57528502120743,700120.563414239,0.0,1.0
2003-07-23,23.28,23.38,22.62,22.62,201100,2.70666525028032,2.71829181922482,2.6299298952466,2.6299298952466,1729659.03320152,0.0,1.0
2003-07-24,23.7,24.11,23.4,23.5,267800,2.75549683984723,2.80316577251969,2.72061713301372,2.73224370195822,2303345.04769451,0.0,1.0
2003-07-25,24.08,24.3,23.82,23.9,182300,2.79967780183634,2.82525625351425,2.76944872258063,2.77874997773623,1567960.42641789,0.0,1.0
2003-07-28,24.43,24.65,24.1,24.1,127700,2.8403707931421,2.86594924482001,2.80200311562524,2.80200311562524,1098346.38756755,0.0,1.0
2003-07-29,24.31,24.54,24.26,24.5,77800,2.8264189104087,2.85316001898105,2.82060562593645,2.84850939140325,669157.000413118,0.0,1.0
2003-07-30,24.0,24.22,23.96,24.15,67500,2.79037654668074,2.81595499835864,2.78572591910294,2.80781640009749,580566.806271022,0.0,1.0
2003-07-31,24.28,24.36,23.65,24.06,147900,2.82293093972535,2.83223219488095,2.74968355537498,2.79735248804744,1272086.37996273,0.0,1.0
2003-08-01,24.47,24.58,24.34,24.35,65600,2.8450214207199,2.85781064655886,2.82990688109205,2.8310695379865,564224.925798209,0.0,1.0
2003-08-04,24.19,24.52,24.07,24.52,47500,2.81246702767529,2.85083470519215,2.79851514494189,2.85083470519215,408547.01182035,0.0,1.0
2003-08-05,24.09,24.25,23.98,24.2,57000,2.80084045873079,2.819442969042,2.78805123289184,2.81362968456974,490256.414184419,0.0,1.0
2003-08-06,23.74,24.0,23.64,23.9,85700,2.76014746742503,2.79037654668074,2.74852089848053,2.77874997773623,737104.819221135,0.0,1.0
2003-08-07,24.08,24.12,23.69,23.69,97100,2.79967780183634,2.80432842941414,2.75433418295278,2.75433418295278,835156.102058019,0.0,1.0
2003-08-08,24.14,24.14,23.85,24.11,99900,2.80665374320304,2.80665374320304,2.77293669326398,2.80316577251969,859238.873281114,0.0,1.0
2003-08-11,24.1,24.21,23.84,24.09,104500,2.80200311562524,2.81479234146419,2.77177403636953,2.80084045873079,898803.426004768,0.0,1.0
2003-08-12,24.18,24.33,24.0,24.1,78600,2.81130437078084,2.8287442241976,2.79037654668074,2.80200311562524,676037.792191147,0.0,1.0
2003-08-13,24.17,24.21,23.97,24.17,56800,2.81014171388639,2.81479234146419,2.78688857599739,2.81014171388639,488536.216239913,0.0,1.0
2003-08-14,23.97,24.26,23.91,24.26,114400,2.78688857599739,2.82060562593645,2.77991263463069,2.82060562593645,983953.22425785,0.0,1.0
2003-08-15,23.96,23.97,23.73,23.86,111300,2.78572591910294,2.78688857599739,2.75898481053058,2.77409935015843,957290.156117996,0.0,1.0
2003-08-18,23.92,24.01,23.8,23.91,195900,2.78107529152514,2.79153920357519,2.76712340879173,2.77991263463069,1684933.88664434,0.0,1.0
2003-08-19,23.74,23.83,23.7,23.8,129100,2.76014746742503,2.77061137947508,2.75549683984723,2.76712340879173,1110387.7731791,0.0,1.0
2003-08-20,23.66,23.76,23.6,23.75,87800,2.75084621226943,2.76247278121393,2.74387027090273,2.76131012431948,755166.897638455,0.0,1.0
2003-08-21,23.97,24.02,23.57,23.67,170500,2.78688857599739,2.79270186046964,2.74038230021938,2.75200886916388,1466468.74769199,0.0,1.0
2003-08-22,23.94,24.15,23.84,23.91,43400,2.78340060531404,2.80781640009749,2.77177403636953,2.77991263463069,373282.95395796,0.0,1.0
2003-08-25,23.98,24.03,23.82,23.82,42500,2.78805123289184,2.79386451736409,2.76944872258063,2.76944872258063,365542.06320768,0.0,1.0
2003-08-26,24.35,24.45,23.86,23.92,76400,2.8310695379865,2.842696106931,2.77409935015843,2.78107529152514,657115.614801572,0.0,1.0
2003-08-27,24.24,24.25,24.1,24.15,42300,2.81828031214755,2.819442969042,2.80200311562524,2.80781640009749,363821.865263173,0.0,1.0
2003-08-28,24.13,24.26,23.98,24.26,42400,2.80549108630859,2.82060562593645,2.78805123289184,2.82060562593645,364681.964235428,0.0,1.0
2003-08-29,24.37,24.52,24.08,24.08,40700,2.8333948517754,2.85083470519215,2.79967780183634,2.79967780183634,350060.28170712,0.0,1.0
2003-09-02,24.68,24.72,24.41,24.42,77500,2.86943721550336,2.87408784308116,2.8380454793532,2.83920813624765,666576.703496359,0.0,1.0
2003-09-03,25.01,25.1,24.65,24.83,136800,2.90780489302022,2.91826880507027,2.86594924482001,2.88687706892011,1176615.3940426,0.0,1.0
2003-09-04,25.03,25.11,24.95,24.99,54000,2.91013020680912,2.91943146196472,2.90082895165352,2.90547957923132,464453.445016818,0.0,1.0
2003-09-05,24.88,24.97,24.75,24.95,36400,2.89269035339237,2.90315426544242,2.87757581376451,2.90082895165352,313076.025900225,0.0,1.0
2003-09-08,24.84,24.88,24.68,24.88,35900,2.88803972581456,2.89269035339237,2.86943721550336,2.89269035339237,308775.531038959,0.0,1.0
2003-09-09,24.99,25.0,24.77,24.77,48200,2.90547957923132,2.90664223612577,2.87990112755341,2.87990112755341,414567.704626122,0.0,1.0
2003-09-10,24.87,25.03,24.78,24.89,38400,2.89152769649792,2.91013020680912,2.88106378444786,2.89385301028682,330278.005345292,0.0,1.0
2003-09-11,24.45,24.77,24.45,24.77,38500,2.842696106931,2.87990112755341,2.842696106931,2.87990112755341,331138.104317546,0.0,1.0
2003-09-12,24.66,24.72,24.34,24.4,35800,2.86711190171446,2.87408784308116,2.82990688109205,2.83688282245875,307915.432066705,0.0,1.0
2003-09-15,24.2,24.6,24.16,24.6,36000,2.81362968456974,2.86013596034776,2.80897905699194,2.86013596034776,309635.630011212,0.0,1.0
2003-09-16,24.23,24.33,23.93,24.24,69800,2.8171176552531,2.8287442241976,2.78223794841959,2.81828031214755,600349.082632849,0.0,1.0
2003-09-17,24.06,24.24,23.96,24.15,23300,2.79735248804744,2.81828031214755,2.78572591910294,2.80781640009749,200403.060535034,0.0,1.0
2003-09-18,24.44,24.48,23.8,24.15,216000,2.84153345003655,2.84618407761435,2.76712340879173,2.80781640009749,1857813.78006727,0.0,1.0
2003-09-19,24.7,24.75,24.45,24.45,143400,2.87176252929226,2.87757581376451,2.842696106931,2.842696106931,1233381.92621133,0.0,1.0
2003-09-22,24.56,24.71,24.51,24.51,93700,2.85548533276996,2.87292518618671,2.8496720482977,2.8496720482977,805912.737001403,0.0,1.0
2003-09-23,24.49,24.56,24.33,24.56,39500,2.8473467345088,2.85548533276996,2.8287442241976,2.85548533276996,339739.09404008,0.0,1.0
2003-09-24,24.07,24.56,24.02,24.42,69100,2.80665374320304,2.86378961084615,2.80082355262722,2.84746507723383,592604.985216973,0.07,1.0
2003-09-25,23.98,24.12,23.81,24.04,63100,2.79615940016655,2.81248393377887,2.77633675220874,2.80315562885755,541148.691276281,0.0,1.0
2003-09-26,23.59,23.98,23.54,23.98,66900,2.7506839136751,2.79615940016655,2.74485372309928,2.79615940016655,573737.67743872,0.0,1.0
2003-09-29,23.76,23.98,23.55,23.56,242700,2.77050656163292,2.79615940016655,2.74601976121444,2.74718579932961,2081407.089901,0.0,1.0
2003-09-30,23.61,23.83,23.57,23.77,40800,2.75301598990544,2.77866882843907,2.74835183744477,2.77167259974808,349902.798796707,0.0,1.0
2003-10-01,24.19,24.19,23.74,23.74,43400,2.82064620058503,2.82064620058503,2.76817448540259,2.76817448540259,372200.526171007,0.0,1.0
2003-10-02,24.46,24.55,24.14,24.16,33300,2.85212922969449,2.86262357273098,2.8148160100092,2.81714808623953,285582.431370842,0.0,1.0
2003-10-03,24.71,24.82,24.53,24.6,40800,2.88128018257363,2.89410660184045,2.86029149650065,2.86845376330681,349902.798796707,0.0,1.0
2003-10-06,24.75,24.88,24.59,24.85,29500,2.88594433503429,2.90110283053144,2.86728772519164,2.89760471618594,252993.445208403,0.0,1.0
2003-10-07,24.62,24.89,24.58,24.7,82600,2.87078583953714,2.9022688686466,2.86612168707648,2.88011414445846,708381.64658353,0.0,1.0
2003-10-08,24.75,24.81,24.65,24.7,40200,2.88594433503429,2.89294056372528,2.87428395388263,2.88011414445846,344757.169402638,0.0,1.0
2003-10-09,24.79,24.97,24.76,24.85,73000,2.89060848749495,2.91159717356793,2.88711037314945,2.89760471618594,626051.576278422,0.0,1.0
2003-10-10,25.39,25.5,25.0,25.0,54300,2.96057077440487,2.97339719367169,2.91509528791342,2.91509528791342,465679.460163265,0.0,1.0
2003-10-13,25.49,25.5,25.39,25.45,14800,2.97223115555652,2.97339719367169,2.96057077440487,2.96756700309586,126925.525053708,0.0,1.0
2003-10-14,25.66,25.73,25.34,25.5,99500,2.99205380351434,3.00021607032049,2.95474058382904,2.97339719367169,853316.874516479,0.0,1.0
2003-10-15,25.95,26.12,25.64,25.64,75900,3.02586890885413,3.04569155681194,2.98972172728401,2.98972172728401,650922.118349758,0.0,1.0
2003-10-16,26.22,26.35,26.01,26.01,112500,3.0573519379636,3.07251043346075,3.03286513754512,3.03286513754512,964805.511387979,0.0,1.0
2003-10-17,26.12,26.41,26.09,26.23,43700,3.04569155681194,3.07950666215174,3.04219344246645,3.05851797607876,374773.340868042,0.0,1.0
2003-10-20,26.04,26.17,25.83,26.03,55300,3.03636325189062,3.05152174738777,3.01187645147215,3.03519721377546,474255.50915338,0.0,1.0
2003-10-21,26.54,26.59,26.01,26.01,83500,3.09466515764889,3.10049534822472,3.03286513754512,3.03286513754512,716100.090674634,0.0,1.0
2003-10-22,26.91,26.92,26.53,26.53,153300,3.13780856791001,3.13897460602517,3.09349911953372,3.09349911953372,1314708.31018469,0.0,1.0
2003-10-23,27.2,27.35,26.67,26.8,116200,3.1716236732498,3.18911424497728,3.10982365314604,3.12498214864319,996536.892651408,0.0,1.0
2003-10-24,27.22,27.46,27.16,27.27,90500,3.17395574948013,3.2019406642441,3.16695952078914,3.17978594005596,776132.433605443,0.0,1.0
2003-10-27,27.01,27.21,26.81,27.21,62200,3.14946894906166,3.17278971136497,3.12614818675835,3.17278971136497,533430.247185177,0.0,1.0
2003-10-28,27.52,27.55,26.97,27.02,96700,3.20893689293509,3.21243500728059,3.144804796601,3.15063498717683,829303.937344158,0.0,1.0
2003-10-29,28.0,28.27,27.5,27.58,57900,3.26490672246303,3.2963897515725,3.20660481670476,3.21593312162609,496553.236527681,0.0,1.0
2003-10-30,28.25,28.67,28.1,28.2,57500,3.29405767534217,3.34303127617911,3.27656710361469,3.28822748476634,493122.816931634,0.0,1.0
2003-10-31,27.99,28.2,27.62,28.2,81200,3.26374068434787,3.28822748476634,3.22059727408675,3.28822748476634,696375.177997368,0.0,1.0
2003-11-03,28.06,28.21,27.89,27.99,117600,3.27190295115402,3.28939352288151,3.25208030319621,3.26374068434787,1008543.36123757,0.0,1.0
2003-11-04,28.47,28.6,28.0,28.1,122300,3.3197105138758,3.33486900937295,3.26490672246303,3.27656710361469,1048850.79149111,0.0,1.0
2003-11-05,28.65,28.72,28.34,28.34,100700,3.34069919994878,3.34886146675494,3.30455201837866,3.30455201837866,863608.133304619,0.0,1.0
2003-11-06,28.75,28.75,28.38,28.55,68400,3.35235958110044,3.35235958110044,3.30921617083932,3.32903881879713,586601.750923891,0.0,1.0
2003-11-07,29.06,29.19,28.9,28.9,67700,3.38850676267056,3.40366525816771,3.36985015282792,3.36985015282792,580598.516630811,0.0,1.0
2003-11-10,28.95,29.27,28.81,29.15,116400,3.37568034340374,3.41299356308903,3.35935580979143,3.39900110570705,998252.102449431,0.0,1.0
2003-11-11,28.95,29.25,28.9,29.25,382400,3.37568034340374,3.4106614868587,3.36985015282792,3.4106614868587,3279481.13382012,0.0,1.0
2003-11-12,28.8,29.2,28.8,29.1,138100,3.35818977167626,3.40483129628288,3.35818977167626,3.39317091513122,1184352.36553493,0.0,1.0
2003-11-13,29.05,29.17,28.81,28.81,279300,3.3873407245554,3.40133318193738,3.35935580979143,3.35935580979143,2395290.48293922,0.0,1.0
2003-11-14,28.91,29.15,28.76,29.15,59000,3.37101619094308,3.39900110570705,3.3535256192156,3.39900110570705,505986.890416808,0.0,1.0
2003-11-17,28.52,28.78,28.28,28.78,118300,3.32554070445163,3.35585769544593,3.29755578968766,3.35585769544593,1014546.59553065,0.0,1.0
2003-11-18,28.4,28.62,28.08,28.51,58200,3.31154824706965,3.33720108560329,3.27423502738436,3.32437466633647,499126.051224715,0.0,1.0
2003-11-19,28.18,28.37,27.99,28.3,70600,3.28589540853601,3.30805013272415,3.26374068434787,3.29988786591799,605469.058702146,0.0,1.0
2003-11-20,28.6,28.77,28.0,28.0,44400,3.33486900937295,3.35469165733077,3.26490672246303,3.26490672246303,380776.575161123,0.0,1.0
2003-11-21,27.05,28.5,26.92,28.5,218900,3.15413310152232,3.3232086282213,3.13897460602517,3.3232086282213,1877297.12393626,0.0,1.0
2003-11-24,26.9,27.0,26.4,27.0,311900,3.13664252979484,3.1483029109465,3.07834062403657,3.1483029109465,2674869.68001699,0.0,1.0
2003-11-25,26.68,27.19,26.6,27.0,127000,3.1109896912612,3.17045763513464,3.10166138633988,3.1483029109465,1089158.22174465,0.0,1.0
2003-11-26,26.86,26.97,26.79,26.83,48800,3.13197837733418,3.144804796601,3.12381611052802,3.12848026298868,418511.190717631,0.0,1.0
2003-11-28,27.24,27.3,27.05,27.05,38000,3.17628782571046,3.18328405440146,3.15413310152232,3.15413310152232,325889.861624385,0.0,1.0
2003-12-01,26.9,27.2,26.83,27.2,128100,3.13664252979484,3.1716236732498,3.12848026298868,3.1716236732498,1098591.87563378,0.0,1.0
2003-12-02,26.96,26.99,26.78,26.95,53000,3.14363875848583,3.14713687283133,3.12265007241286,3.14247272037067,454530.596476116,0.0,1.0
2003-12-03,27.03,27.08,26.83,26.93,86000,3.15180102529199,3.15763121586782,3.12848026298868,3.14014064414034,737540.213149923,0.0,1.0
2003-12-04,26.91,27.05,26.74,27.0,74400,3.13780856791001,3.15413310152232,3.1179859199522,3.1483029109465,638058.044864584,0.0,1.0
2003-12-05,26.96,27.02,26.89,26.94,133300,3.14363875848583,3.15063498717683,3.13547649167968,3.1413066822555,1143187.33038238,0.0,1.0
2003-12-08,26.75,27.12,26.73,26.87,159300,3.11915195806736,3.16229536832848,3.11681988183703,3.13314441544935,1366164.60412538,0.0,1.0
2003-12-09,26.66,26.82,26.45,26.75,84200,3.10865761503087,3.12731422487352,3.0841708146124,3.11915195806736,722103.324967716,0.0,1.0
2003-12-10,26.65,26.75,26.53,26.75,43500,3.10749157691571,3.11915195806736,3.09349911953372,3.11915195806736,373058.131070019,0.0,1.0
2003-12-11,27.03,27.03,26.26,26.4,95000,3.15180102529199,3.15180102529199,3.06201609042426,3.07834062403657,814724.654060961,0.0,1.0
2003-12-12,26.92,27.26,26.85,27.06,86600,3.13897460602517,3.1786199019408,3.13081233921902,3.15529913963749,742685.842543992,0.0,1.0
2003-12-15,26.6,27.27,26.59,27.09,91300,3.10166138633988,3.17978594005596,3.10049534822472,3.15879725398298,782993.272797534,0.0,1.0
2003-12-16,26.45,26.7,26.43,26.65,76200,3.0841708146124,3.11332176749153,3.08183873838207,3.10749157691571,653494.933046792,0.0,1.0
2003-12-17,26.57,26.74,26.4,26.53,79400,3.09816327199438,3.1179859199522,3.07834062403657,3.09349911953372,680938.289815162,0.0,1.0
2003-12-18,26.57,26.64,26.4,26.64,118900,3.09816327199438,3.10632553880054,3.07834062403657,3.10632553880054,1019692.22492472,0.0,1.0
2003-12-19,26.64,26.83,26.53,26.54,67800,3.10632553880054,3.12848026298868,3.09349911953372,3.09466515764889,581456.121529823,0.0,1.0
2003-12-22,27.19,27.29,26.58,26.58,121400,3.18211801628629,3.19382128225277,3.11072809389075,3.11072809389075,1037317.27833661,0.1,1.0
2003-12-23,27.61,27.68,27.41,27.45,118000,3.23127173334551,3.23946401952205,3.20786520141255,3.21254650779914,1008265.55884449,0.0,1.0
2003-12-24,27.94,28.16,27.73,27.73,48900,3.2698925110349,3.29563969616116,3.24531565250529,3.24531565250529,417832.083283859,0.0,1.0
2003-12-26,27.68,27.94,27.63,27.88,15600,3.23946401952205,3.2698925110349,3.23361238653881,3.26287055145501,133296.124728593,0.0,1.0
2003-12-29,27.92,28.1,27.88,27.95,59800,3.26755185784161,3.28861773658127,3.26287055145501,3.27106283763155,510968.478126272,0.0,1.0
2003-12-30,28.19,28.39,28.0,28.0,97300,3.29915067595111,3.32255720788407,3.27691447061479,3.27691447061479,831391.854877697,0.0,1.0
2003-12-31,28.15,28.41,28.11,28.21,70900,3.29446936956451,3.32489786107736,3.28978806317792,3.3014913291444,605813.797644695,0.0,1.0
2004-01-02,28.4,28.73,28.27,28.3,59300,3.32372753448072,3.3623483121701,3.30851328872429,3.31202426851423,506696.166436253,0.0,1.0
2004-01-05,28.69,28.85,28.51,28.63,41900,3.35766700578351,3.37639223132988,3.33660112704385,3.35064504620362,358019.719623593,0.0,1.0
2004-01-06,28.92,28.92,28.42,28.64,63200,3.38458451750642,3.38458451750642,3.32606818767401,3.35181537280027,540020.197618402,0.0,1.0
2004-01-07,28.86,29.13,28.72,28.87,219400,3.37756255792653,3.40916137603603,3.36117798557346,3.37873288452318,1874690.36958034,0.0,1.0
2004-01-08,28.57,28.96,28.37,28.96,99600,3.34362308662373,3.38926582389301,3.32021655469077,3.38926582389301,851044.488651786,0.0,1.0
2004-01-09,28.49,28.81,28.32,28.41,98900,3.33426047385055,3.37171092494329,3.31436492170753,3.32489786107736,845063.252285758,0.0,1.0
2004-01-12,28.21,28.49,28.07,28.49,36700,3.3014913291444,3.33426047385055,3.28510675679133,3.33426047385055,313587.678047395,0.0,1.0
2004-01-13,28.12,28.45,27.91,28.42,53900,3.29095838977457,3.32957916746396,3.26638153124496,3.32606818767401,460555.200184048,0.0,1.0
2004-01-14,27.74,27.95,27.67,27.95,62600,3.24648597910194,3.27106283763155,3.2382936929254,3.27106283763155,534893.423590379,0.0,1.0
2004-01-15,27.27,27.69,27.22,27.54,74800,3.19148062905948,3.2406343461187,3.18562899607624,3.22307944716898,639137.828826842,0.0,1.0
2004-01-16,27.23,27.27,26.89,27.27,88700,3.18679932267288,3.19148062905948,3.14700821838685,3.19148062905948,757908.093809372,0.0,1.0
2004-01-20,28.42,28.42,27.8,27.8,138400,3.32606818767401,3.32606818767401,3.25350793868183,3.25350793868183,1182575.87579726,0.0,1.0
2004-01-21,27.84,28.44,27.6,28.44,62100,3.25818924506842,3.32840884086731,3.23010140674887,3.32840884086731,530621.11190036,0.0,1.0
2004-01-22,28.24,28.24,27.82,27.9,31400,3.30500230893435,3.30500230893435,3.25584859187512,3.26521120464831,268301.174133193,0.0,1.0
2004-01-23,27.6,28.02,27.35,27.99,54300,3.23010140674887,3.27925512380809,3.20084324183266,3.27574414401814,463973.049536063,0.0,1.0
2004-01-26,27.07,27.66,27.05,27.66,95100,3.16807409712651,3.23712336632875,3.16573344393322,3.23712336632875,812593.683441615,0.0,1.0
2004-01-27,27.24,27.49,27.2,27.31,94100,3.18796964926953,3.21722781418574,3.18328834288294,3.19616193544607,804049.060061577,0.0,1.0
2004-01-28,26.26,27.25,26.24,27.25,82000,3.07327764279801,3.18913997586618,3.07093698960472,3.18913997586618,700659.117163117,0.0,1.0
2004-01-29,25.95,26.32,25.82,26.25,161600,3.03699751830192,3.0802996023779,3.0217832725455,3.07210731620137,1380811.13821414,0.0,1.0
2004-01-30,25.95,26.16,25.9,25.95,68400,3.03699751830192,3.06157437683153,3.03114588531868,3.03699751830192,584452.2391946,0.0,1.0
2004-02-02,26.07,26.2,25.59,25.9,98400,3.0510414374617,3.06625568321813,2.99486576082259,3.03114588531868,840790.94059574,0.0,1.0
2004-02-03,25.84,26.25,25.84,26.15,89300,3.02412392573879,3.07210731620137,3.02412392573879,3.06040405023488,763034.867837394,0.0,1.0
2004-02-04,25.61,25.93,25.59,25.86,68200,2.99720641401589,3.03465686510863,2.99486576082259,3.02646457893209,582743.314518591,0.0,1.0
2004-02-05,25.22,25.65,25.2,25.52,101900,2.95156367674661,3.00188772040248,2.94922302355331,2.98667347464605,870697.122425872,0.0,1.0
2004-02-06,25.98,26.05,25.36,25.36,82900,3.04050849809187,3.0487007842684,2.96794824909968,2.96794824909968,708349.27820515,0.0,1.0
2004-02-09,26.18,26.5,25.89,26.05,147200,3.06391503002483,3.10136548111757,3.02997555872203,3.0487007842684,1257768.56154159,0.0,1.0
2004-02-10,26.18,26.55,26.1,26.26,84000,3.06391503002483,3.10721711410081,3.05455241725164,3.07327764279801,717748.363923192,0.0,1.0
2004-02-11,26.31,26.51,25.62,26.22,144100,3.07912927578125,3.10253580771422,2.99837674061253,3.06859633641142,1231280.22906348,0.0,1.0
2004-02-12,25.8,26.28,25.72,26.28,45200,3.0194426193522,3.07561829599131,3.01008000657901,3.07561829599131,386216.976777718,0.0,1.0
2004-02-13,25.48,26.11,25.38,25.87,81900,2.98199216825946,3.05572274384829,2.97028890229298,3.02763490552874,699804.654825112,0.0,1.0
2004-02-17,24.7,24.9,24.61,24.82,278700,2.8907066937209,2.91411322565387,2.88017375435107,2.90475061288068,2381386.5360166,0.0,1.0
2004-02-18,24.44,24.76,24.4,24.76,174700,2.86027820220805,2.89772865330079,2.85559689582146,2.89772865330079,1492745.70449264,0.0,1.0
2004-02-19,24.51,24.68,24.39,24.52,148200,2.86847048838459,2.88836604052761,2.85442656922481,2.86964081498124,1266313.18492163,0.0,1.0
2004-02-20,24.22,24.67,24.12,24.67,152500,2.83453101708179,2.88719571393096,2.82282775111531,2.88719571393096,1303055.0654558,0.0,1.0
2004-02-23,24.21,24.49,24.14,24.49,215200,2.83336069048515,2.86612983519129,2.82516840430861,2.86612983519129,1838802.95138418,0.0,1.0
2004-02-24,24.25,24.25,23.1,23.85,298800,2.83804199687174,2.83804199687174,2.7034544382572,2.79122893300581,2553133.46595535,0.0,1.0
2004-02-25,23.99,24.28,23.91,24.25,68500,2.80761350535889,2.84155297666168,2.7982508925857,2.83804199687174,585306.701532603,0.0,1.0
2004-02-26,23.48,23.99,23.44,23.99,151600,2.74792684892983,2.80761350535889,2.74324554254324,2.80761350535889,1295364.90441376,0.0,1.0
2004-02-27,23.51,23.66,23.43,23.43,153400,2.75143782871978,2.7689927276695,2.74207521594659,2.74207521594659,1310745.22649783,0.0,1.0
2004-03-01,23.54,23.73,23.3,23.73,145800,2.75494880850972,2.77718501384604,2.72686097019017,2.77718501384604,1245806.08880954,0.0,1.0
2004-03-02,24.05,24.09,23.54,23.54,216200,2.81463546493878,2.81931677132537,2.75494880850972,2.75494880850972,1847347.57476421,0.0,1.0
2004-03-03,24.47,24.56,23.7,24.05,197100,2.863789181998,2.87432212136783,2.77367403405609,2.81463546493878,1684145.26820549,0.0,1.0
2004-03-04,24.8,24.96,24.63,24.7,176000,2.90240995968739,2.92113518523376,2.88251440754437,2.8907066937209,1503853.71488669,0.0,1.0
2004-03-05,25.03,25.23,24.93,24.93,129100,2.92932747141029,2.95273400334326,2.91762420544381,2.91762420544381,1103110.87836291,0.0,1.0
2004-03-08,24.83,25.23,24.83,25.2,81500,2.90592093947733,2.95273400334326,2.90592093947733,2.94922302355331,696386.805473097,0.0,1.0
2004-03-09,24.19,24.81,24.14,24.81,79700,2.83102003729185,2.90358028628403,2.82516840430861,2.90358028628403,681006.483389029,0.0,1.0
2004-03-10,23.8,24.3,23.65,24.3,86800,2.78537730002257,2.84389362985498,2.76782240107285,2.84389362985498,741673.309387299,0.0,1.0
2004-03-11,23.54,23.8,23.47,23.55,101400,2.75494880850972,2.78537730002257,2.74675652233318,2.75611913510637,866424.810735854,0.0,1.0
2004-03-12,23.36,23.42,23.14,23.38,203800,2.73388292977005,2.74090488934994,2.7081357446438,2.73622358296335,1741394.24485175,0.0,1.0
2004-03-15,23.21,23.43,23.05,23.34,122000,2.71632803082033,2.74207521594659,2.69760280527396,2.73154227657676,1042444.05236464,0.0,1.0
2004-03-16,23.18,23.55,23.12,23.23,96600,2.71281705103039,2.75611913510637,2.7057950914505,2.71866868401363,825410.61851167,0.0,1.0
2004-03-17,23.62,23.78,23.05,23.2,75700,2.76431142128291,2.78303664682928,2.69760280527396,2.71515770422368,646827.989868876,0.0,1.0
2004-03-18,23.73,23.82,23.5,23.7,91700,2.77718501384604,2.78771795321587,2.75026750212313,2.77367403405609,783541.963949483,0.0,1.0
2004-03-19,23.65,24.0,23.62,23.9,125600,2.76782240107285,2.80878383195553,2.76431142128291,2.79708056598905,1073204.69653277,0.0,1.0
2004-03-22,23.3,23.63,23.2,23.63,69900,2.72686097019017,2.76548174787955,2.71515770422368,2.76548174787955,597269.174264655,0.0,1.0
2004-03-23,23.13,23.52,23.12,23.47,72300,2.70696541804715,2.75260815531642,2.7057950914505,2.74675652233318,617776.270376747,0.0,1.0
2004-03-24,22.98,23.11,22.65,23.03,160400,2.70111378506391,2.71639423728576,2.66232494480842,2.70699088207231,1364619.29903956,0.1,1.0
2004-03-25,23.36,23.45,22.99,23.01,105300,2.7457797223278,2.75635849694293,2.70228920446559,2.70464004326895,895850.450055272,0.0,1.0
2004-03-26,23.75,23.86,23.5,23.5,183100,2.79162107899338,2.80455069241187,2.76223559395134,2.76223559395134,1557741.85569915,0.0,1.0
2004-03-29,24.55,24.6,24.03,24.03,95300,2.88565463112789,2.8915317281363,2.82453282224046,2.82453282224046,810774.433905673,0.0,1.0
2004-03-30,24.44,24.62,24.3,24.62,91400,2.87272501770939,2.89388256693966,2.85626914608585,2.89388256693966,777594.787607331,0.0,1.0
2004-03-31,24.18,24.5,24.07,24.48,62400,2.84216411326568,2.87977753411948,2.82923449984718,2.87742669531612,530874.340773494,0.0,1.0
2004-04-01,24.15,24.2,24.07,24.19,75200,2.83863785506063,2.84451495206904,2.82923449984718,2.84333953266736,639771.641444981,0.0,1.0
2004-04-02,24.49,24.68,24.22,24.22,97700,2.8786021147178,2.90093508334975,2.8468657908724,2.8468657908724,831192.677781577,0.0,1.0
2004-04-05,24.87,24.96,24.65,24.7,84500,2.9232680519817,2.93384682659683,2.8974088251447,2.90328592215311,718892.336464106,0.0,1.0
2004-04-06,24.98,25.17,24.8,24.8,116400,2.93619766540019,2.95853063403214,2.91504011616993,2.91504011616993,990284.827981327,0.0,1.0
2004-04-07,24.76,25.06,24.67,25.0,53700,2.9103384385632,2.94560102061364,2.89975966394807,2.93854850420355,456858.206723344,0.0,1.0
2004-04-08,24.37,24.74,24.29,24.74,56200,2.86449708189762,2.90798759975984,2.85509372668417,2.90798759975984,478127.210760744,0.0,1.0
2004-04-12,24.13,24.42,23.84,24.35,144500,2.83628701625727,2.87037417890603,2.80219985360851,2.86214624309426,1229348.4333617,0.0,1.0
2004-04-13,23.62,24.25,23.57,24.04,84700,2.77634062677152,2.85039204907745,2.77046352976311,2.82570824164214,720593.856787099,0.0,1.0
2004-04-14,23.45,23.97,23.3,23.53,85200,2.75635849694293,2.81748030583037,2.73872720591771,2.76576185215638,724847.65759458,0.0,1.0
2004-04-15,23.45,23.59,23.25,23.5,94100,2.75635849694293,2.77281436856647,2.7328501089093,2.76223559395134,800565.311967723,0.0,1.0
2004-04-16,23.54,23.68,23.44,23.65,123000,2.76693727155807,2.78339314318161,2.75518307754125,2.77986688497656,1046434.99864006,0.0,1.0
2004-04-19,23.42,23.55,23.3,23.55,103800,2.75283223873789,2.76811269095975,2.73872720591771,2.76811269095975,883089.047632832,0.0,1.0
2004-04-20,23.11,23.4,23.04,23.4,79200,2.71639423728576,2.75048139993453,2.70816630147399,2.75048139993453,673802.047904821,0.0,1.0
2004-04-21,22.82,23.2,22.72,23.2,269000,2.682307074637,2.7269730119009,2.67055288062019,2.7269730119009,2288544.8344242,0.0,1.0
2004-04-22,23.28,23.28,22.78,22.97,186400,2.73637636711435,2.73637636711435,2.67760539703028,2.69993836566222,1585816.94102852,0.0,1.0
2004-04-23,23.6,23.7,23.04,23.29,286500,2.77398978796815,2.78574398198497,2.70816630147399,2.73755178651603,2437427.862686,0.0,1.0
2004-04-26,23.59,23.92,23.44,23.82,197100,2.77281436856647,2.81160320882196,2.75518307754125,2.79984901480515,1676848.27830859,0.0,1.0
2004-04-27,23.25,23.68,23.0,23.0,373100,2.7328501089093,2.78339314318161,2.70346462386727,2.70346462386727,3174186.16254152,0.0,1.0
2004-04-28,22.4,22.82,22.32,22.78,394500,2.63293945976638,2.682307074637,2.62353610455293,2.67760539703028,3356248.83710167,0.0,1.0
2004-04-29,22.39,22.66,22.31,22.4,187000,2.6317640403647,2.6635003642101,2.62236068515125,2.63293945976638,1590921.50199749,0.0,1.0
2004-04-30,22.22,22.45,22.14,22.45,146800,2.61178191053612,2.63881655677479,2.60237855532267,2.63881655677479,1248915.9170761,0.0,1.0
2004-05-03,22.25,22.39,22.14,22.25,176500,2.61530816874116,2.6317640403647,2.60237855532267,2.61530816874116,1501591.68504042,0.0,1.0
2004-05-04,22.64,22.85,22.37,22.6,421800,2.66114952540674,2.68583333284205,2.62941320156134,2.65644784780001,3588506.36119006,0.0,1.0
2004-05-05,22.65,22.68,22.44,22.5,202500,2.66232494480842,2.66585120301346,2.63764113737311,2.6446936537832,1722789.32702937,0.0,1.0
2004-05-06,22.5,22.66,22.3,22.65,178400,2.6446936537832,2.6635003642101,2.62118526574957,2.66232494480842,1517756.12810884,0.0,1.0
2004-05-07,22.26,22.45,22.09,22.4,139100,2.61648358814284,2.63881655677479,2.59650145831426,2.63293945976638,1183407.38464092,0.0,1.0
2004-05-10,21.9,21.98,21.8,21.9,104300,2.57416848968231,2.58357184489576,2.5624142956655,2.57416848968231,887342.848440313,0.0,1.0
2004-05-11,22.21,22.24,21.83,22.12,103000,2.61060649113444,2.61413274933948,2.56594055387054,2.6000277165193,876282.966340863,0.0,1.0
2004-05-12,22.09,22.25,21.95,22.25,86000,2.59650145831426,2.61530816874116,2.58004558669072,2.61530816874116,731653.738886547,0.0,1.0
2004-05-13,21.93,22.01,21.78,22.0,131100,2.57769474788736,2.58709810310081,2.56006345686214,2.58592268369913,1115346.57172123,0.0,1.0
2004-05-14,22.05,22.05,21.8,21.87,83800,2.59179978070753,2.59179978070753,2.5624142956655,2.57064223147727,712937.015333636,0.0,1.0
2004-05-17,21.81,22.23,21.79,21.93,62800,2.56358971506718,2.6129573299378,2.56123887626382,2.57769474788736,534277.381419478,0.0,1.0
2004-05-18,21.6,21.94,21.56,21.73,77000,2.53890590763187,2.57887016728904,2.53420423002514,2.55418635985373,655085.324351909,0.0,1.0
2004-05-19,21.74,21.93,21.67,21.67,177100,2.55536177925541,2.57769474788736,2.54713384344364,2.54713384344364,1506696.24600939,0.0,1.0
2004-05-20,21.6,21.86,21.55,21.84,123800,2.53890590763187,2.56946681207559,2.53302881062346,2.56711597327222,1053241.07993203,0.0,1.0
2004-05-21,21.7,21.78,21.4,21.75,77400,2.55066010164868,2.56006345686214,2.51539751959824,2.55653719865709,658488.364997893,0.0,1.0
2004-05-24,22.09,22.2,21.8,21.8,51800,2.59650145831426,2.60943107173276,2.5624142956655,2.5624142956655,440693.76365492,0.0,1.0
2004-05-25,21.82,21.95,21.55,21.95,169400,2.56476513446886,2.58004558669072,2.53302881062346,2.58004558669072,1441187.7135742,0.0,1.0
2004-05-26,21.85,21.9,21.76,21.85,162900,2.56829139267391,2.57416848968231,2.55771261805877,2.56829139267391,1385888.30307696,0.0,1.0
2004-05-27,22.7,22.75,22.23,22.25,129500,2.66820204181683,2.67407913882523,2.6129573299378,2.61530816874116,1101734.4091373,0.0,1.0
2004-05-28,22.39,22.76,22.35,22.76,50600,2.6317640403647,2.67525455822692,2.62706236275798,2.67525455822692,430484.641716969,0.0,1.0
2004-06-01,22.11,22.28,22.04,22.25,112700,2.59885229711762,2.61883442694621,2.59062436130585,2.61530816874116,958806.702005976,0.0,1.0
2004-06-02,22.51,22.59,22.15,22.25,204900,2.64586907318488,2.65527242839833,2.60355397472435,2.61530816874116,1743207.57090527,0.0,1.0
2004-06-03,22.63,22.82,22.51,22.51,197100,2.65997410600506,2.682307074637,2.64586907318488,2.64586907318488,1676848.27830858,0.0,1.0
2004-06-04,23.25,23.42,22.8,22.9,183500,2.7328501089093,2.75283223873789,2.67995623583364,2.69171042985045,1561144.89634514,0.0,1.0
2004-06-07,24.15,24.19,23.65,23.65,240900,2.83863785506063,2.84333953266736,2.77986688497656,2.77986688497656,2049481.22904383,0.0,1.0
2004-06-08,24.34,24.36,23.98,24.0,121800,2.86097082369258,2.86332166249594,2.81865572523205,2.82100656403541,1036225.87670211,0.0,1.0
2004-06-09,23.84,24.15,23.65,24.15,229000,2.80219985360851,2.83863785506063,2.77986688497656,2.83863785506063,1948240.7698258,0.0,1.0
2004-06-10,23.2,23.79,23.18,23.79,120000,2.7269730119009,2.7963227566001,2.72462217309753,2.7963227566001,1020912.19379518,0.0,1.0
2004-06-14,22.8,23.05,22.69,23.05,153200,2.67995623583364,2.70934172087568,2.66702662241515,2.70934172087568,1303364.56741185,0.0,1.0
2004-06-15,23.05,23.14,22.85,23.05,194700,2.70934172087568,2.71992049549081,2.68583333284205,2.70934172087568,1656430.03443268,0.0,1.0
2004-06-16,22.85,23.09,22.68,22.92,221700,2.68583333284205,2.7140433984824,2.66585120301346,2.69406126865382,1886135.2780366,0.0,1.0
2004-06-17,23.07,23.09,22.75,22.95,144500,2.71169255967904,2.7140433984824,2.67407913882523,2.69758752685886,1229348.4333617,0.0,1.0
2004-06-18,23.11,23.42,23.0,23.08,101400,2.71639423728576,2.75283223873789,2.70346462386727,2.71286797908072,862670.80375693,0.0,1.0
2004-06-21,23.29,23.39,23.0,23.07,231700,2.73755178651603,2.74930598053284,2.70346462386727,2.71169255967904,1971211.2941862,0.0,1.0
2004-06-22,23.61,23.74,23.3,23.3,267300,2.77516520736984,2.79044565959169,2.73872720591771,2.73872720591771,2274081.91167876,0.0,1.0
2004-06-23,23.86,23.91,23.59,23.62,382400,2.81555261801161,2.82145277018682,2.78369179626546,2.78723188757059,3240594.38336605,0.0936,1.0
2004-06-24,23.91,24.04,23.82,23.92,58800,2.82145277018682,2.83679316584238,2.81083249627144,2.82263280062187,498292.232588713,0.0,1.0
2004-06-25,23.77,24.07,23.7,23.89,153000,2.80493234409623,2.8403332571475,2.79667213105093,2.81909270931674,1296576.7276543,0.0,1.0
2004-06-28,24.19,24.24,23.95,23.95,94200,2.85449362236802,2.86039377454323,2.82617289192699,2.82617289192699,798284.495065589,0.0,1.0
2004-06-29,24.44,24.52,24.23,24.23,88300,2.88399438324408,2.89343462672442,2.85921374410819,2.85921374410819,748285.784652778,0.0,1.0
2004-06-30,24.63,24.65,24.39,24.45,148400,2.90641496150989,2.90877502237997,2.87809423106887,2.88517441367912,1257594.6822477,0.0,1.0
2004-07-01,24.31,24.64,24.26,24.64,131000,2.86865398758853,2.90759499194493,2.86275383541331,2.90759499194493,1110140.85831839,0.0,1.0
2004-07-02,24.53,24.56,24.42,24.47,114000,2.89461465715946,2.89815474846459,2.88163432237399,2.88753447454921,966076.777467913,0.0,1.0
2004-07-06,24.86,24.92,24.65,24.65,242900,2.93355566151587,2.94063584412612,2.90877502237997,2.90877502237997,2058421.48462242,0.0,1.0
2004-07-07,25.05,25.21,24.8,24.8,148100,2.95597623978168,2.97485672674236,2.92647547890561,2.92647547890561,1255052.37493858,0.0,1.0
2004-07-08,24.64,25.0,24.58,24.94,110900,2.90759499194493,2.95007608760646,2.90051480933468,2.94299590499621,939806.268606943,0.0,1.0
2004-07-09,24.57,24.76,24.5,24.7,92400,2.89933477889963,2.92175535716544,2.89107456585434,2.91467517455519,783030.651210835,0.0,1.0
2004-07-12,24.56,24.65,24.43,24.65,307900,2.89815474846459,2.90877502237997,2.88281435280904,2.90877502237997,2609254.73493307,0.0,1.0
2004-07-13,24.5,24.57,24.37,24.45,163000,2.89107456585434,2.89933477889963,2.87573417019878,2.88517441367912,1381320.30462517,0.0,1.0
2004-07-14,24.67,24.67,24.43,24.5,151000,2.91113508325006,2.91113508325006,2.88281435280904,2.89107456585434,1279628.01226013,0.0,1.0
2004-07-15,24.46,24.64,24.38,24.55,282000,2.88635444411416,2.90759499194493,2.87691420063382,2.89697471802955,2389768.87057852,0.0,1.0
2004-07-16,24.5,24.7,24.25,24.52,187500,2.89107456585434,2.91467517455519,2.86157380497827,2.89343462672442,1588942.0682038,0.0,1.0
2004-07-19,24.75,24.75,24.35,24.35,105100,2.9205753267304,2.9205753267304,2.8733741093287,2.8733741093287,890654.993963839,0.0,1.0
2004-07-20,25.14,25.28,24.72,24.9,129000,2.96659651369706,2.98311693978766,2.91703523542527,2.93827578325604,1093192.14292422,0.0,1.0
2004-07-21,25.15,25.21,24.97,25.2,85600,2.9677765441321,2.97485672674236,2.94653599630134,2.97367669630732,725405.018870644,0.0,1.0
2004-07-22,24.95,25.21,24.84,25.0,187200,2.94417593543125,2.97485672674236,2.93119560064578,2.95007608760646,1586399.76089468,0.0,1.0
2004-07-23,24.94,24.99,24.84,24.85,88000,2.94299590499621,2.94889605717142,2.93119560064578,2.93237563108083,745743.477343651,0.0,1.0
2004-07-26,24.73,24.89,24.61,24.87,182600,2.91821526586031,2.937095752821,2.9040549006398,2.93473569195091,1547417.71548808,0.0,1.0
2004-07-27,24.83,24.97,24.7,24.71,132900,2.93001557021074,2.94653599630134,2.91467517455519,2.91585520499023,1126242.13794286,0.0,1.0
2004-07-28,25.3,25.31,24.65,24.75,209600,2.98547700065774,2.98665703109278,2.90877502237997,2.9205753267304,1776225.37330943,0.0,1.0
2004-07-29,25.81,25.81,25.11,25.2,262900,3.04565855284491,3.04565855284491,2.96305642239193,2.97367669630732,2227908.63856416,0.0,1.0
2004-07-30,25.47,25.75,25.29,25.75,121400,3.00553751805347,3.03857837023466,2.9842969702227,3.03857837023466,1028787.02442635,0.0,1.0
2004-08-02,26.02,26.05,25.42,25.47,126300,3.07043919198081,3.07397928328594,2.99963736587825,3.00553751805347,1070311.37714208,0.0,1.0
2004-08-03,25.83,25.93,25.4,25.8,83800,3.048018613715,3.05981891806542,2.99727730500817,3.04447852240987,710151.175015886,0.0,1.0
2004-08-04,25.88,25.97,25.4,25.65,180400,3.05391876589021,3.0645390398056,2.99727730500817,3.02677806588423,1528774.12855449,0.0,1.0
2004-08-05,25.52,25.86,25.52,25.86,102300,3.01143767022868,3.05155870502013,3.01143767022868,3.05155870502013,866926.792411995,0.0,1.0
2004-08-06,25.08,25.57,24.99,25.45,116400,2.9595163310868,3.01733782240389,2.94889605717142,3.00317745718338,986415.235940923,0.0,1.0
2004-08-09,24.76,25.04,24.69,24.99,88800,2.92175535716544,2.95479620934663,2.91349514412014,2.94889605717142,752522.963501322,0.0,1.0
2004-08-10,24.57,24.88,24.5,24.8,103600,2.89933477889963,2.93591572238595,2.89107456585434,2.92647547890561,877943.457418209,0.0,1.0
2004-08-11,24.5,24.55,24.28,24.45,260100,2.89107456585434,2.89697471802955,2.8651138962834,2.88517441367912,2204180.43701231,0.0,1.0
2004-08-12,24.3,24.5,23.83,24.5,303500,2.86747395715348,2.89107456585434,2.81201252670648,2.89107456585434,2571967.56106589,0.0,1.0
2004-08-13,24.65,24.69,24.37,24.4,112300,2.90877502237997,2.91349514412014,2.87573417019878,2.87927426150391,951670.369382866,0.0,1.0
2004-08-16,25.28,25.28,24.64,24.64,59100,2.98311693978766,2.98311693978766,2.90759499194493,2.90759499194493,500834.539897838,0.0,1.0
2004-08-17,25.25,25.34,25.06,25.29,36400,2.97957684848253,2.99019712239791,2.95715627021672,2.9842969702227,308466.620173965,0.0,1.0
2004-08-18,25.06,25.25,24.92,25.1,50800,2.95715627021672,2.97957684848253,2.94063584412612,2.96187639195689,430497.371012017,0.0,1.0
2004-08-19,24.84,25.2,24.67,25.06,81800,2.93119560064578,2.97367669630732,2.91113508325006,2.95715627021672,693202.459621713,0.0,1.0
2004-08-20,25.2,25.41,24.75,24.75,52700,2.97367669630732,2.99845733544321,2.9205753267304,2.9205753267304,446598.650636482,0.0,1.0
2004-08-23,24.76,25.14,24.75,25.09,52500,2.92175535716544,2.96659651369706,2.9205753267304,2.96069636152185,444903.779097065,0.0,1.0
2004-08-24,25.25,25.29,24.85,24.85,40200,2.97957684848253,2.9842969702227,2.93237563108083,2.93237563108083,340669.179422895,0.0,1.0
2004-08-25,25.49,25.6,24.98,25.21,79800,3.00789757892355,3.02087791370902,2.94771602673638,2.97485672674236,676253.744227539,0.0,1.0
2004-08-26,25.58,25.65,25.14,25.46,75700,3.01851785283893,3.02677806588423,2.96659651369706,3.00435748761842,641508.877669483,0.0,1.0
2004-08-27,25.41,25.66,25.2,25.58,104000,2.99845733544321,3.02795809631928,2.97367669630732,3.01851785283893,881333.200497043,0.0,1.0
2004-08-30,25.0,25.35,24.94,25.35,28200,2.95007608760646,2.99137715283296,2.94299590499621,2.99137715283296,238976.887057852,0.0,1.0
2004-08-31,25.45,25.45,24.8,25.03,95700,3.00317745718338,3.00317745718338,2.92647547890561,2.95361617891159,810996.031611221,0.0,1.0
2004-09-01,25.39,25.56,25.3,25.4,57700,2.99609727457313,3.01615779196885,2.98547700065774,2.99727730500817,488970.439121916,0.0,1.0
2004-09-02,25.69,25.72,25.3,25.3,54900,3.0314981876244,3.03503827892953,2.98547700065774,2.98547700065774,465242.237570074,0.0,1.0
2004-09-03,25.52,25.73,25.4,25.73,73500,3.01143767022868,3.03621830936457,2.99727730500817,3.03621830936457,622865.290735891,0.0,1.0
2004-09-07,25.86,25.97,25.65,25.71,53700,3.05155870502013,3.0645390398056,3.02677806588423,3.03385824849449,455073.008333569,0.0,1.0
2004-09-08,26.11,26.25,25.55,25.61,93100,3.08105946589619,3.09757989198679,3.01497776153381,3.02205794414406,788962.701598795,0.0,1.0
2004-09-09,25.79,26.0,25.69,26.0,35200,3.04329849197483,3.06807913111072,3.0314981876244,3.06807913111072,298297.390937461,0.0,1.0
2004-09-10,25.56,25.85,25.52,25.85,32600,3.01615779196885,3.05037867458508,3.01143767022868,3.05037867458508,276264.060925035,0.0,1.0
2004-09-13,25.49,25.6,25.31,25.5,40400,3.00789757892355,3.02087791370902,2.98665703109278,3.00907760935859,342364.050962313,0.0,1.0
2004-09-14,25.61,25.64,25.32,25.5,42900,3.02205794414406,3.02559803544919,2.98783706152783,3.00907760935859,363549.94520503,0.0,1.0
2004-09-15,25.5,25.5784,25.36,25.41,40300,3.00907760935859,3.01832904796933,2.992557183268,2.99845733544321,341516.615192605,0.0,1.0
2004-09-16,25.66,25.82,25.54,25.54,32200,3.02795809631928,3.04683858327996,3.01379773109876,3.01379773109876,272874.317846199,0.0,1.0
2004-09-17,25.0,25.51,24.93,25.5,75500,2.95007608760646,3.01025763979364,2.94181587456117,3.00907760935859,639814.006130066,0.0,1.0
2004-09-20,24.86,25.01,24.67,25.0,93400,2.93355566151587,2.95125611804151,2.91113508325006,2.95007608760646,791505.008907921,0.0,1.0
2004-09-21,25.09,25.14,24.9,24.95,43000,2.96069636152185,2.96659651369706,2.93827578325604,2.94417593543125,364397.380974739,0.0,1.0
2004-09-22,25.2,25.2,24.93,24.97,111700,2.9857956088752,2.9857956088752,2.95380494163726,2.95854429974658,942743.700082136,0.1027,1.0
2004-09-23,25.18,25.26,25.1,25.1,103800,2.98342592982054,2.99290464603919,2.97394721360189,2.97394721360189,876068.0041945,0.0,1.0
2004-09-24,25.28,25.31,25.14,25.14,34500,2.99527432509386,2.99882884367585,2.97868657171121,2.97868657171121,291178.671914356,0.0,1.0
2004-09-27,25.15,25.21,25.06,25.16,73500,2.97987141123855,2.98698044840254,2.96920785549256,2.98105625076588,620337.170600151,0.0,1.0
2004-09-28,25.39,25.4,24.94,25.1,58200,3.0083075598945,3.00949239942183,2.95498978116459,2.97394721360189,491205.759577263,0.0,1.0
2004-09-29,25.61,25.61,25.23,25.32,88500,3.03437402949579,3.03437402949579,2.9893501274572,3.00001368320318,746936.593171611,0.0,1.0
2004-09-30,25.78,25.94,25.43,25.5,86700,3.05451630146043,3.07347373389773,3.01304691800383,3.02134079469515,731744.662463035,0.0,1.0
2004-10-01,25.91,26.04,25.71,25.85,90800,3.06991921531574,3.08532212917104,3.04622242476911,3.06281017815175,766348.504632567,0.0,1.0
2004-10-04,25.98,26.0,25.58,25.84,73400,3.07821309200706,3.08058277106172,3.0308195109138,3.06162533862441,619493.174449674,0.0,1.0
2004-10-05,26.01,26.17,25.75,25.99,177400,3.08176761058905,3.10072504302635,3.05096178287843,3.07939793153439,1497249.17094513,0.0,1.0
2004-10-06,26.23,26.23,25.94,26.0,65500,3.10783408019034,3.10783408019034,3.07347373389773,3.08058277106172,552817.47856204,0.0,1.0
2004-10-07,26.17,26.31,26.1,26.1,86400,3.10072504302635,3.11731279640899,3.09243116633503,3.09243116633503,729212.674011607,0.0,1.0
2004-10-08,26.4,26.47,26.26,26.3,57300,3.12797635215497,3.13627022884629,3.11138859877234,3.11612795688166,483609.794222976,0.0,1.0
2004-10-11,26.45,26.48,26.34,26.38,37900,3.13390054979163,3.13745506837363,3.12086731499099,3.12560667310031,319874.541030554,0.0,1.0
2004-10-12,27.02,27.04,26.15,26.2,149100,3.20143640284952,3.20380608190419,3.09835536397169,3.10427956160835,1258398.26036031,0.0,1.0
2004-10-13,27.0,27.08,26.73,26.9,326900,3.19906672379486,3.20854544001351,3.16707605655691,3.18721832852155,2759023.41590734,0.0,1.0
2004-10-14,26.91,27.05,26.73,26.99,158100,3.18840316804888,3.20499092143152,3.16707605655691,3.19788188426753,1334357.91390318,0.0,1.0
2004-10-15,27.22,27.23,26.83,26.83,165300,3.22513319339615,3.22631803292348,3.17892445183023,3.17892445183023,1395125.63673748,0.0,1.0
2004-10-18,27.01,27.17,26.96,27.15,181800,3.20025156332219,3.2192089957595,3.19432736568554,3.21683931670483,1534385.00156609,0.0,1.0
2004-10-19,27.31,27.46,27.1,27.1,264500,3.23579674914214,3.25356934205211,3.21091511906818,3.21091511906818,2232369.81801007,0.0,1.0
2004-10-20,27.74,27.78,27.46,27.46,149400,3.28674484881739,3.29148420692671,3.25356934205211,3.25356934205211,1260930.24881173,0.0,1.0
2004-10-21,27.83,28.0,27.64,27.7,233600,3.29740840456337,3.317550676528,3.27489645354407,3.28200549070806,1971575.00751286,0.0,1.0
2004-10-22,27.75,27.97,27.55,27.55,107700,3.28792968834472,3.31399615794601,3.26423289779809,3.26423289779809,908983.854063078,0.0,1.0
2004-10-25,27.69,28.08,27.56,27.75,109700,3.28082065118073,3.32702939274666,3.26541773732542,3.28792968834472,925863.777072607,0.0,1.0
2004-10-26,27.68,27.9,27.32,27.85,173800,3.2796358116534,3.30570228125469,3.23698158866947,3.29977808361803,1466865.30952798,0.0,1.0
2004-10-27,28.08,28.28,27.69,27.69,165800,3.32702939274666,3.35072618329328,3.28082065118073,3.28082065118073,1399345.61748986,0.0,1.0
2004-10-28,28.23,28.4,28.04,28.1,106900,3.34480198565663,3.36494425762126,3.32229003463733,3.32939907180132,902231.884859267,0.0,1.0
2004-10-29,28.25,28.51,28.2,28.2,102300,3.34717166471129,3.37797749242191,3.34124746707463,3.34124746707463,863408.061937354,0.0,1.0
2004-11-01,28.45,28.46,28.05,28.15,58400,3.37086845525792,3.37205329478525,3.32347487416466,3.33532326943798,492893.751878215,0.0,1.0
2004-11-02,28.19,28.42,28.11,28.42,51500,3.3400626275473,3.36731393667592,3.33058391132865,3.36731393667592,434658.017495344,0.0,1.0
2004-11-03,28.3,28.55,28.29,28.44,291300,3.35309586234795,3.38271685053123,3.35191102282062,3.36968361573059,2458560.78633774,0.0,1.0
2004-11-04,28.6,28.6,28.18,28.45,205400,3.38864104816789,3.38864104816789,3.33887778801997,3.37086845525792,1733568.09307852,0.0,1.0
2004-11-05,28.97,29.0,28.62,28.63,228500,3.43248011067915,3.43603462926115,3.39101072722255,3.39219556674988,1928531.20383857,0.0,1.0
2004-11-08,28.99,29.13,28.95,29.1,256100,3.43484978973382,3.45143754311646,3.43011043162449,3.44788302453446,2161474.14137005,0.0,1.0
2004-11-09,29.0,29.09,28.89,28.95,69100,3.43603462926115,3.44669818500713,3.4230013944605,3.43011043162449,583201.339979189,0.0,1.0
2004-11-10,29.07,29.32,28.9,29.02,121600,3.44432850595247,3.47394949413575,3.42418623398783,3.43840430831581,1026299.3189793,0.0,1.0
2004-11-11,29.27,29.29,28.98,29.12,44500,3.4680252964991,3.47039497555376,3.43366495020648,3.45025270358912,375578.286961996,0.0,1.0
2004-11-12,29.17,29.32,29.15,29.2,288700,3.45617690122578,3.47394949413575,3.45380722217112,3.45973141980778,2436616.88642536,0.0,1.0
2004-11-15,29.03,29.2,28.87,29.2,250000,3.43958914784314,3.45973141980778,3.42063171540584,3.45973141980778,2109990.37619099,0.0,1.0
2004-11-16,29.78,29.8,29.04,29.13,154500,3.528452112393,3.53082179144766,3.44077398737047,3.45143754311646,1303974.05248603,0.0,1.0
2004-11-17,30.98,31.19,30.5,30.5,291700,3.67063285567277,3.69551448574673,3.61376055836086,3.61376055836086,2461936.77093965,0.0,1.0
2004-11-18,30.31,30.47,30.06,30.25,201300,3.59124860734156,3.61020603977887,3.56162761915828,3.58413957017758,1698964.25090899,0.0,1.0
2004-11-19,30.45,30.5,30.1,30.25,138600,3.6078363607242,3.61376055836086,3.5663669772676,3.58413957017758,1169778.66456029,0.0,1.0
2004-11-22,31.2,31.2,30.39,30.57,108400,3.69669932527406,3.69669932527406,3.60072732356022,3.62205443505218,914891.827116414,0.0,1.0
2004-11-23,31.78,31.81,31.0,31.2,390500,3.76542001785928,3.76897453644128,3.67300253472743,3.69669932527406,3295804.96761033,0.0,1.0
2004-11-24,32.48,32.72,31.8,31.8,348000,3.84835878477248,3.87679493342844,3.76778969691395,3.76778969691395,2937106.60365786,0.0,1.0
2004-11-26,32.05,32.55,31.89,32.51,78300,3.79741068509723,3.8566526614638,3.77845325265993,3.85191330335448,660848.985823019,0.0,1.0
2004-11-29,31.67,32.07,31.36,31.84,139800,3.75238678305864,3.7997803641519,3.71565675771136,3.77252905502327,1179906.618366,0.0,1.0
2004-11-30,32.74,32.85,31.82,32.0,321100,3.8791646124831,3.89219784728375,3.77015937596861,3.79148648746058,2710071.63917971,0.0,1.0
2004-12-01,32.75,33.05,32.4,33.05,243500,3.88034945201043,3.91589463783038,3.83888006855383,3.91589463783038,2055130.62641003,0.0,1.0
2004-12-02,31.93,32.48,31.82,32.35,444600,3.78319261076926,3.84835878477248,3.77015937596861,3.83295587091718,3752406.88501805,0.0,1.0
2004-12-03,32.05,32.13,31.9,31.93,248700,3.79741068509723,3.80688940131588,3.77963809218726,3.78319261076926,2099018.4262348,0.0,1.0
2004-12-06,31.71,31.92,31.31,31.91,184700,3.75712614116796,3.78200777124192,3.70973256007471,3.78082293171459,1558860.88992991,0.0,1.0
2004-12-07,31.45,31.64,31.32,31.55,110200,3.72632031345735,3.74883226447664,3.71091739960204,3.73816870873066,930083.757824988,0.0,1.0
2004-12-08,31.2,31.2,30.78,31.03,163100,3.69669932527406,3.69669932527406,3.64693606512614,3.67655705330943,1376557.721427,0.0,1.0
2004-12-09,31.04,31.18,30.33,30.9,199700,3.67774189283676,3.6943296462194,3.59361828639623,3.66115413945412,1685460.31250136,0.0,1.0
2004-12-10,30.22,30.96,30.2,30.96,230800,3.58058505159558,3.66826317661811,3.57821537254092,3.66826317661811,1947943.11529952,0.0,1.0
2004-12-13,30.61,30.7,29.77,29.98,244300,3.62679379316151,3.63745734890749,3.52726727286567,3.55214890293963,2061882.59561383,0.0,1.0
2004-12-14,31.85,32.08,31.06,31.06,421600,3.7737138945506,3.80096520367923,3.68011157189142,3.68011157189142,3558287.77040849,0.0,1.0
2004-12-15,32.4,32.4,31.79,31.92,304500,3.83888006855383,3.83888006855383,3.76660485738662,3.78200777124192,2569968.27820063,0.0,1.0
2004-12-16,31.91,32.34,31.62,32.33,186300,3.78082293171459,3.83177103138985,3.74646258542198,3.83058619186251,1572364.82833753,0.0,1.0
2004-12-17,31.6,31.84,31.02,31.84,180800,3.74409290636732,3.77252905502327,3.6753722137821,3.77252905502327,1525945.04006132,0.0,1.0
2004-12-20,32.0,32.24,31.85,32.05,532000,3.79148648746058,3.81992263611653,3.7737138945506,3.79741068509723,4490059.52053442,0.0,1.0
2004-12-21,33.52,33.8,32.25,32.25,406500,3.97158209561495,4.00475760238023,3.82110747564386,3.82110747564386,3430844.35168655,0.0,1.0
2004-12-22,33.06,33.22,32.88,33.22,330700,3.91707947735771,3.93603690979501,3.89575236586574,3.93603690979501,2791095.26962544,0.0,1.0
2004-12-23,33.14,33.22,32.96,33.15,177800,3.92655819357636,3.93603690979501,3.90523108208439,3.92774303310369,1500625.15554703,0.0,1.0
2004-12-27,33.16,33.21,33.0,33.05,127200,3.92892787263102,3.93485207026768,3.90997044019372,3.91589463783038,1073563.10340598,0.0,1.0
2004-12-28,33.97,33.97,33.11,33.13,135200,4.02489987434487,4.02489987434487,3.92300367499436,3.92537335404903,1141082.79544409,0.0,1.0
2004-12-29,34.14,34.19,33.2,33.4,455400,4.05807538111015,4.06401866667123,3.94634161256171,3.97011475480606,3831214.19389375,0.11,1.0
2004-12-30,34.32,34.45,33.87,34.03,153600,4.07947120913006,4.09492375158889,4.02598163908028,4.04500015287576,1292214.53707088,0.0,1.0
2004-12-31,34.41,34.5,34.29,34.42,108200,4.09016912314002,4.10086703714997,4.07590523779341,4.09135778025223,910270.917389775,0.0,1.0
2005-01-03,34.7,34.81,34.42,34.5,250400,4.12464017939432,4.13771540762871,4.09135778025223,4.10086703714997,2106578.90678743,0.0,1.0
2005-01-04,33.55,34.19,33.33,34.15,415100,3.98794461148932,4.06401866667123,3.96179415502054,4.05926403822237,3492176.13501383,0.0,1.0
2005-01-05,32.7,33.35,32.7,33.2,442500,3.88690875695085,3.96417146924498,3.88690875695085,3.94634161256171,3722688.36363194,0.0,1.0
2005-01-06,32.4,32.74,32.2,32.52,538100,3.85124904358432,3.89166338539971,3.82747590133998,3.86551292893093,4526957.30727762,0.0,1.0
2005-01-07,31.8,32.5,31.52,32.4,519700,3.77992961685128,3.8631356147065,3.74664721770919,3.85124904358432,4372160.77419101,0.0,1.0
2005-01-10,32.43,32.58,31.83,31.94,345400,3.85481501492098,3.87264487160424,3.78349558818793,3.79657081642232,2905800.13739767,0.0,1.0
2005-01-11,32.4,32.74,32.34,32.5,135500,3.85124904358432,3.89166338539971,3.84411710091102,3.8631356147065,1139941.86050198,0.0,1.0
2005-01-12,32.62,32.8,32.3,32.51,179000,3.87739950005311,3.89879532807302,3.83936247246215,3.86432427181871,1505901.05557089,0.0,1.0
2005-01-13,32.51,32.81,32.28,32.65,351000,3.86432427181871,3.89998398518524,3.83698515823771,3.88096547138976,2952912.12572839,0.0,1.0
2005-01-14,33.04,33.04,32.22,32.23,297800,3.92732309876624,3.92732309876624,3.82985321556441,3.83104187267663,2505348.23658665,0.0,1.0
2005-01-18,33.4,33.5,32.41,32.79,1011200,3.97011475480606,3.98200132592824,3.85243770069654,3.8976066709608,8507079.03571665,0.0,1.0
2005-01-19,33.02,33.39,32.82,33.35,404700,3.9249457845418,3.96892609769384,3.90117264229745,3.96417146924498,3404682.44239965,0.0,1.0
2005-01-20,32.8,32.89,32.49,32.76,342300,3.89879532807302,3.90949324208298,3.86194695759428,3.89404069962415,2879720.2867146,0.0,1.0
2005-01-21,33.05,33.12,32.78,32.81,195900,3.92851175587845,3.93683235566397,3.89641801384858,3.89998398518524,1648078.30606892,0.0,1.0
2005-01-24,33.0,33.07,32.8,32.89,395000,3.92256847031737,3.93088907010289,3.89879532807302,3.90949324208298,3323077.74832681,0.0,1.0
2005-01-25,33.55,33.57,32.63,32.8,359800,3.98794461148932,3.99032192571376,3.87858815716532,3.89879532807302,3026945.25024807,0.0,1.0
2005-01-26,33.2,34.08,33.13,34.05,771300,3.94634161256171,4.05094343843684,3.93802101277619,4.04737746710019,6488835.10704931,0.0,1.0
2005-01-27,33.05,33.13,32.55,33.1,571600,3.92851175587845,3.93802101277619,3.86907890026758,3.93445504143954,4808787.95175597,0.0,1.0
2005-01-28,33.13,33.25,32.93,33.05,300900,3.93802101277619,3.9522848981228,3.91424787053184,3.92851175587845,2531428.08726972,0.0,1.0
2005-01-31,33.68,33.9,33.15,33.3,206800,4.00339715394815,4.02954761041693,3.94039832700063,3.95822818368389,1739778.42621262,0.0,1.0
2005-02-01,33.86,33.93,33.61,33.63,193200,4.02479298196806,4.03311358175358,3.99507655416263,3.99745386838706,1625363.59740947,0.0,1.0
2005-02-02,33.91,34.04,33.73,33.76,191900,4.03073626752915,4.04618880998797,4.00934043950924,4.01290641084589,1614426.8858327,0.0,1.0
2005-02-03,33.59,33.77,33.53,33.76,146300,3.99269923993819,4.01409506795811,3.98556729726489,4.01290641084589,1230800.69513978,0.0,1.0
2005-02-04,34.0,34.01,33.2,33.43,394700,4.04143418153911,4.04262283865132,3.94634161256171,3.97368072614271,3320553.8918091,0.0,1.0
2005-02-07,33.42,33.86,33.39,33.8,108600,3.9724920690305,4.02479298196806,3.96892609769384,4.01766103929476,913636.059413397,0.0,1.0
2005-02-08,33.69,33.87,33.23,33.46,142000,4.00458581106037,4.02598163908028,3.94990758389837,3.97724669747937,1194625.41838584,0.0,1.0
2005-02-09,33.6,33.71,33.51,33.65,100000,3.99388789705041,4.0069631252848,3.98318998304045,3.9998311826115,841285.505905523,0.0,1.0
2005-02-10,34.0,34.01,33.51,33.55,110200,4.04143418153911,4.04262283865132,3.98318998304045,3.98794461148932,927096.627507885,0.0,1.0
2005-02-11,34.5,34.58,33.78,33.85,159900,4.10086703714997,4.11037629404771,4.01528372507032,4.02360432485584,1345215.52394293,0.0,1.0
2005-02-14,34.34,34.54,34.0,34.54,94100,4.0818485233545,4.10562166559884,4.04143418153911,4.10562166559884,791649.661057097,0.0,1.0
2005-02-15,34.05,34.28,33.66,34.28,203200,4.04737746710019,4.07471658068119,4.00101983972371,4.07471658068119,1709492.14800002,0.0,1.0
2005-02-16,33.55,33.77,33.3,33.55,245700,3.98794461148932,4.01409506795811,3.95822818368389,3.98794461148932,2067038.48800987,0.0,1.0
2005-02-17,33.71,34.0,33.38,33.4,167200,4.0069631252848,4.04143418153911,3.96773744058163,3.97011475480606,1406629.36587404,0.0,1.0
2005-02-18,34.17,34.24,33.62,33.71,317800,4.0616413524468,4.06996195223232,3.99626521127484,4.0069631252848,2673605.33776775,0.0,1.0
2005-02-22,33.71,34.09,33.6,34.0,140700,4.0069631252848,4.05213209554906,3.99388789705041,4.04143418153911,1183688.70680907,0.0,1.0
2005-02-23,33.9,34.16,33.6,33.61,161800,4.02954761041693,4.06045269533458,3.99388789705041,3.99507655416263,1361199.94855514,0.0,1.0
2005-02-24,34.47,34.48,33.7,33.75,196500,4.09730106581332,4.09848972292554,4.00577446817258,4.01171775373367,1653126.01910435,0.0,1.0
2005-02-25,35.29,35.42,34.27,34.4,191800,4.19477094901515,4.21022349147397,4.07352792356897,4.0889804660278,1613585.60032679,0.0,1.0
2005-02-28,35.47,35.8,35.18,35.24,217300,4.21616677703506,4.25539246173823,4.18169572078076,4.18882766345406,1828113.4043327,0.0,1.0
2005-03-01,35.81,35.91,35.35,35.4,279900,4.25658111885045,4.26846768997263,4.20190289168845,4.20784617724954,2354758.13102956,0.0,1.0
2005-03-02,35.58,35.85,35.34,35.85,119400,4.22924200526945,4.26133574729932,4.20071423457623,4.26133574729932,1004494.8940512,0.0,1.0
2005-03-03,36.17,36.24,35.58,35.58,205300,4.29937277489028,4.3076933746758,4.22924200526945,4.22924200526945,1727159.14362404,0.0,1.0
2005-03-04,37.27,37.83,36.3,36.38,363000,4.43012505723419,4.49668985551836,4.3148253173491,4.32433457424684,3053866.38643705,0.0,1.0
2005-03-07,37.5,37.69,37.17,37.17,151200,4.45746417081519,4.48004865594732,4.41823848611202,4.41823848611202,1272023.68492915,0.0,1.0
2005-03-08,37.74,38.05,37.56,37.65,162300,4.48599194150841,4.52284031198714,4.46459611348849,4.47529402749845,1365406.37608466,0.0,1.0
2005-03-09,37.25,37.78,37.25,37.68,233000,4.42774774300975,4.49074656995728,4.42774774300975,4.4788599988351,1960195.22875987,0.0,1.0
2005-03-10,36.87,37.34,36.82,37.3,149400,4.38257877274549,4.43844565701971,4.37663548718441,4.43369102857084,1256880.54582285,0.0,1.0
2005-03-11,36.55,37.09,36.43,36.63,248300,4.34454174515454,4.40872922921428,4.33027785980793,4.35405100205228,2088911.91116341,0.0,1.0
2005-03-14,36.28,36.52,35.88,36.45,198600,4.31244800312467,4.34097577381789,4.26490171863597,4.33265517403236,1670793.01472837,0.0,1.0
2005-03-15,36.06,36.57,35.94,36.33,147400,4.28629754665589,4.34691905937897,4.27203366130928,4.31839128868576,1240054.83570474,0.0,1.0
2005-03-16,35.79,36.16,35.46,36.12,171500,4.25420380462602,4.29818411777806,4.21497811992284,4.29342948932919,1442804.64262797,0.0,1.0
2005-03-17,36.46,36.7,35.74,35.74,237000,4.33384383114458,4.3623716018378,4.24826051906493,4.24826051906493,1993846.64899609,0.0,1.0
2005-03-18,36.28,36.67,36.02,36.35,141200,4.31244800312467,4.35880563050115,4.28154291820702,4.32076860291019,1187895.1343386,0.0,1.0
2005-03-21,35.59,36.35,35.53,36.15,258900,4.23043066238167,4.32076860291019,4.22329871970836,4.29699546066584,2178088.1747894,0.0,1.0
2005-03-22,36.0,36.6,35.85,35.85,311300,4.29216951279024,4.36370567133674,4.27428547315361,4.27428547315361,2610987.27965073,0.1094,1.0
2005-03-23,35.29,35.9,35.28,35.8,199600,4.20751839184354,4.28024681969916,4.20632612253443,4.26832412660807,1674118.40995274,0.0,1.0
2005-03-24,35.41,35.84,35.29,35.4,177500,4.22182562355284,4.27309320384451,4.20751839184354,4.22063335424374,1488757.60404114,0.0,1.0
2005-03-28,35.04,35.552,34.9,35.55,111100,4.17771165911583,4.23875584774218,4.16101988878832,4.23851739388036,931836.449628001,0.0,1.0
2005-03-29,34.55,35.53,34.33,35.02,196400,4.11929046296952,4.23613285526215,4.09306053816914,4.17532712049762,1647278.83624608,0.0,1.0
2005-03-30,34.89,35.13,34.5,34.5,138500,4.15982761947921,4.18844208289781,4.11332911642398,4.11332911642398,1161650.29949125,0.0,1.0
2005-03-31,35.97,36.28,35.08,35.08,328500,4.28859270486291,4.32555305344528,4.18248073635227,4.18248073635227,2755249.98832402,0.0,1.0
2005-04-01,35.85,36.32,35.56,36.06,203300,4.27428547315361,4.33032213068171,4.23970966318947,4.29932312864489,1705151.66705106,0.0,1.0
2005-04-04,35.81,35.9,35.3,35.9,306000,4.26951639591718,4.28024681969916,4.20871066115265,4.28024681969916,2566534.23569908,0.0,1.0
2005-04-05,36.69,38.0,36.3,38.0,1854000,4.37443609511872,4.53062337461192,4.32793759206349,4.53062337461192,15550178.0162944,0.0,1.0
2005-04-06,36.49,37.03,36.28,36.89,473500,4.35059070893655,4.41497325162841,4.32555305344528,4.39828148130089,3971418.17190692,0.0,1.0
2005-04-07,36.6,36.68,36.19,36.49,521200,4.36370567133674,4.37324382580961,4.3148226296633,4.35059070893655,4371495.56747177,0.0,1.0
2005-04-08,35.69,36.55,35.57,36.5,307700,4.25520916420788,4.3577443247912,4.24090193249858,4.35178297824566,2580792.75923074,0.0,1.0
2005-04-11,36.05,36.14,35.8,35.99,291800,4.29813085933578,4.30886128311776,4.26832412660807,4.29097724348113,2447433.62737579,0.0,1.0
2005-04-12,36.19,36.29,35.5,36.1,167200,4.3148226296633,4.32674532275438,4.23255604733482,4.30409220588132,1402367.72617283,0.0,1.0
2005-04-13,36.01,36.62,35.91,36.2,511900,4.29336178209935,4.36609020995496,4.28143908900826,4.31601489897241,4293493.0563868,0.0,1.0
2005-04-14,34.61,36.01,33.99,36.0,644800,4.12644407882417,4.29336178209935,4.05252338165945,4.29216951279024,5408174.1018914,0.0,1.0
2005-04-15,34.1,34.83,33.97,34.5,446100,4.06563834405964,4.15267400362456,4.05013884304123,4.11332911642398,3741604.32204367,0.0,1.0
2005-04-18,34.43,34.83,33.75,34.0,275700,4.10498323126022,4.15267400362456,4.02390891824085,4.05371565096856,2312397.02216417,0.0,1.0
2005-04-19,35.91,36.21,34.85,34.85,543600,4.28143908900826,4.31720716828152,4.15505854224277,4.15505854224277,4559372.58341837,0.0,1.0
2005-04-20,35.75,36.26,35.51,36.0,396700,4.26236278006253,4.32316851482706,4.23374831664393,4.29216951279024,3327268.40294714,0.0,1.0
2005-04-21,36.25,36.43,36.04,36.24,382000,4.32197624551795,4.3434370930819,4.29693859002667,4.32078397620884,3203974.11123219,0.0,1.0
2005-04-22,35.91,36.41,35.75,36.25,232600,4.28143908900826,4.34105255446368,4.26236278006253,4.32197624551795,1950901.51380264,0.0,1.0
2005-04-25,35.8,36.05,35.66,35.94,276300,4.26832412660807,4.29813085933578,4.25163235628055,4.28501589693559,2317429.44223417,0.0,1.0
2005-04-26,35.68,36.08,35.6,35.79,190200,4.25401689489877,4.30170766726311,4.2444787404259,4.26713185729896,1595277.16218943,0.0,1.0
2005-04-27,35.2,35.63,34.77,35.58,264600,4.19678796806157,4.24805554835323,4.14552038776991,4.24209420180769,2219297.25086921,0.0,1.0
2005-04-28,34.15,35.72,33.99,35.52,683400,4.07159969060519,4.2587859721352,4.05252338165945,4.23494058595304,5731926.45972794,0.0,1.0
2005-04-29,34.92,35.05,34.53,34.6,288900,4.16340442740653,4.17890392842494,4.1169059243513,4.12525180951506,2423110.26370414,0.0,1.0
2005-05-02,35.8,36.15,35.0,35.0,409400,4.26832412660807,4.31005355242687,4.1729425818794,4.1729425818794,3433787.96109544,0.0,1.0
2005-05-03,35.69,35.96,35.5,35.74,271200,4.25520916420788,4.28740043555381,4.23255604733482,4.26117051075342,2274653.87163919,0.0,1.0
2005-05-04,36.23,36.23,35.79,35.84,275900,4.31959170689973,4.31959170689973,4.26713185729896,4.27309320384451,2314074.49552084,0.0,1.0
2005-05-05,35.99,36.55,35.91,36.3,215000,4.29097724348113,4.3577443247912,4.28143908900826,4.32793759206349,1803283.85841602,0.0,1.0
2005-05-06,36.2,36.33,35.86,35.98,206300,4.31601489897241,4.33151439999082,4.27547774246272,4.28978497417202,1730313.76740105,0.0,1.0
2005-05-09,36.2,36.31,36.06,36.3,129900,4.31601489897241,4.3291298613726,4.29932312864489,4.32793759206349,1089518.94515461,0.0,1.0
2005-05-10,35.95,36.11,35.7,36.08,198800,4.2862081662447,4.30528447519043,4.25640143351699,4.30170766726311,1667408.51652607,0.0,1.0
2005-05-11,36.0,36.0,35.52,35.95,206400,4.29216951279024,4.29216951279024,4.23494058595304,4.2862081662447,1731152.50407938,0.0,1.0
2005-05-12,35.13,36.26,35.04,35.96,248600,4.18844208289781,4.32316851482706,4.17771165911583,4.28740043555381,2085099.38233592,0.0,1.0
2005-05-13,34.31,35.25,34.25,35.0,388500,4.09067599955092,4.20274931460711,4.08352238369627,4.1729425818794,3258491.99532383,0.0,1.0
2005-05-16,34.84,34.86,34.31,34.31,136400,4.15386627293367,4.15625081155188,4.09067599955092,4.09067599955092,1144036.82924626,0.0,1.0
2005-05-17,35.0,35.08,34.69,34.87,183400,4.1729425818794,4.18248073635227,4.13598223329704,4.15744308086099,1538243.06806278,0.0,1.0
2005-05-18,36.32,36.75,35.18,35.2,263700,4.33032213068171,4.38158971097337,4.19440342944335,4.19678796806157,2211748.62076421,0.0,1.0
2005-05-19,36.33,36.6,36.14,36.35,320500,4.33151439999082,4.36370567133674,4.30886128311776,4.33389893860903,2688151.05405737,0.0,1.0
2005-05-20,36.15,36.4,36.03,36.2,134400,4.31005355242687,4.33986028515458,4.29574632071756,4.31601489897241,1127262.0956796,0.0,1.0
2005-05-23,36.2,36.5,35.92,36.4,94300,4.31601489897241,4.35178297824566,4.28263135831737,4.33986028515458,790928.68766805,0.0,1.0
2005-05-24,36.4,36.5,36.07,36.17,173000,4.33986028515458,4.35178297824566,4.300515397954,4.31243809104508,1451014.45351615,0.0,1.0
2005-05-25,36.35,36.49,36.04,36.3,123400,4.33389893860903,4.35059070893655,4.29693859002667,4.32793759206349,1035001.06106296,0.0,1.0
2005-05-26,36.7,36.95,36.19,36.3,124400,4.37562836442783,4.40543509715554,4.3148226296633,4.32793759206349,1043388.42784629,0.0,1.0
2005-05-27,37.03,37.16,36.72,36.74,91700,4.41497325162841,4.43047275264681,4.37801290304604,4.38039744166426,769121.534031391,0.0,1.0
2005-05-31,36.95,37.33,36.9,37.01,223000,4.40543509715554,4.45074133090166,4.39947375061,4.41258871301019,1870382.79268266,0.0,1.0
2005-06-01,36.79,37.16,36.66,37.01,259600,4.3863587882098,4.43047275264681,4.37085928719139,4.41258871301019,2177360.41695256,0.0,1.0
2005-06-02,37.03,37.22,36.5,36.73,114700,4.41497325162841,4.43762636850146,4.35178297824566,4.37920517235515,962030.970047988,0.0,1.0
2005-06-03,36.75,37.11,36.6,37.11,143400,4.38158971097337,4.42451140610127,4.36370567133674,4.42451140610127,1202748.39672957,0.0,1.0
2005-06-06,36.62,37.04,36.58,36.8,372600,4.36609020995496,4.41616552093751,4.36132113271853,4.38755105751891,3125132.86346888,0.0,1.0
2005-06-07,35.81,36.55,35.77,36.5,408600,4.26951639591718,4.3577443247912,4.26474731868075,4.35178297824566,3427078.06766877,0.0,1.0
2005-06-08,35.28,35.98,35.26,35.8,135400,4.20632612253443,4.28978497417202,4.20394158391622,4.26832412660807,1135649.46246293,0.0,1.0
2005-06-09,34.44,35.11,34.37,35.1,392500,4.10617550056933,4.18605754427959,4.09782961540557,4.18486527497048,3292041.46245716,0.0,1.0
2005-06-10,34.75,35.18,34.73,34.8,260300,4.14313584915169,4.19440342944335,4.14075131053347,4.14909719569723,2183231.57370089,0.0,1.0
2005-06-13,35.1,35.51,34.75,34.75,281000,4.18486527497048,4.23374831664393,4.14313584915169,4.14313584915169,2356850.06611583,0.0,1.0
2005-06-14,35.3,35.53,35.22,35.32,342400,4.20871066115265,4.23613285526215,4.19917250667978,4.21109519977087,2871834.38661231,0.0,1.0
2005-06-15,35.51,35.75,35.14,35.58,205800,4.23374831664393,4.26236278006253,4.18963435220692,4.24209420180769,1726120.08400938,0.0,1.0
2005-06-16,36.81,36.93,35.52,35.52,316100,4.38874332682802,4.40305055853732,4.23494058595304,4.23494058595304,2651246.64021072,0.0,1.0
2005-06-17,37.15,37.24,36.93,36.98,204800,4.42928048333771,4.44001090711968,4.40305055853732,4.40901190508286,1717732.71722605,0.0,1.0
2005-06-20,36.48,37.0,36.21,37.0,172600,4.34939843962744,4.41139644370108,4.31720716828152,4.41139644370108,1447659.50680282,0.0,1.0
2005-06-21,35.64,36.65,35.63,36.47,291800,4.24924781766234,4.36966701788229,4.24805554835323,4.34820617031833,2447433.62737579,0.0,1.0
2005-06-22,35.62,35.91,35.4,35.61,165900,4.26136127384288,4.29605511913806,4.23504180499826,4.26016493434994,1386730.11280993,0.1216,1.0
2005-06-23,34.77,35.25,34.58,35.19,390000,4.1596724169432,4.2170967126042,4.13694196657739,4.20991867564657,3259944.20732895,0.0,1.0
2005-06-24,33.95,34.64,33.65,34.64,399300,4.06157257852234,4.14412000353502,4.02568239373422,4.14412000353502,3337681.33842679,0.0,1.0
2005-06-27,34.11,34.2,33.6,33.89,241600,4.08071401040934,4.09148106584577,4.01970069626953,4.05439454156472,2019493.64228378,0.0,1.0
2005-06-28,35.18,35.23,34.23,34.28,297300,4.20872233615364,4.21470403361832,4.09507008432459,4.10105178178927,2485080.54574076,0.0,1.0
2005-06-29,35.24,35.3,34.53,35.0,214200,4.21590037311126,4.22307841006888,4.13096026911271,4.18718822528076,1790461.66464067,0.0,1.0
2005-06-30,34.51,35.47,34.43,35.22,248200,4.12856759012683,4.24341618144882,4.11899687418333,4.21350769412538,2074661.92886935,0.0,1.0
2005-07-01,34.6,34.84,34.27,34.51,123700,4.13933464556327,4.16804679339377,4.09985544229634,4.12856759012683,1033987.43191434,0.0,1.0
2005-07-05,33.95,34.1,33.69,34.02,445600,4.06157257852234,4.0795176709164,4.03046775170597,4.0699469549729,3724695.22765584,0.0,1.0
2005-07-06,34.39,34.76,33.99,34.08,193100,4.11421151621158,4.15847607745027,4.06635793649409,4.07712499193053,1614090.32419287,0.0,1.0
2005-07-07,34.19,34.45,33.96,34.2,159900,4.09028472635284,4.12138955316921,4.06276891801528,4.09148106584577,1336577.12500487,0.0,1.0
2005-07-08,34.84,34.92,34.36,34.4,192100,4.16804679339377,4.17761750933726,4.11062249773277,4.11540785570452,1605731.49289203,0.0,1.0
2005-07-11,35.52,35.77,35.05,35.05,183300,4.24939787891351,4.27930636623694,4.19316992274545,4.19316992274545,1532173.7774446,0.0,1.0
2005-07-12,35.48,35.89,35.26,35.88,180000,4.24461252094176,4.29366244015219,4.21829305209713,4.29246610065925,1504589.63415182,0.0,1.0
2005-07-13,34.62,35.55,34.62,35.52,175300,4.14172732454914,4.25298689739232,4.14172732454914,4.24939787891351,1465303.12703786,0.0,1.0
2005-07-14,35.17,35.54,35.15,35.54,247900,4.2075259966607,4.25179055789938,4.20513331767482,4.25179055789938,2072154.27947909,0.0,1.0
2005-07-15,34.88,35.2,34.8,34.97,260000,4.17283215136552,4.21111501513951,4.16326143542202,4.18359920680195,2173296.1382193,0.0,1.0
2005-07-18,34.71,35.14,34.67,35.0,381200,4.15249437998558,4.20393697818189,4.14770902201383,4.18718822528076,3186386.49188153,0.0,1.0
2005-07-19,35.07,35.07,34.48,34.76,348600,4.19556260173133,4.19556260173133,4.12497857164802,4.15847607745027,2913888.59147403,0.0,1.0
2005-07-20,36.32,36.54,34.91,34.97,602100,4.34510503834849,4.37142450719312,4.17642116984433,4.18359920680195,5032852.32623785,0.0,1.0
2005-07-21,36.25,36.62,36.08,36.52,298700,4.33673066189793,4.38099522313662,4.316392890518,4.36903182820724,2496782.90956194,0.0,1.0
2005-07-22,36.35,36.77,36.18,36.31,157900,4.34869405682731,4.39894031553068,4.32835628544737,4.34390869885556,1319859.46240318,0.0,1.0
2005-07-25,36.42,36.7,36.14,36.7,409900,4.35706843327787,4.39056593908011,4.32357092747562,4.39056593908011,3426284.95021573,0.0,1.0
2005-07-26,36.18,36.7,35.85,36.6,532500,4.32835628544737,4.39056593908011,4.28887708218044,4.37860254415074,4451077.66769914,0.0,1.0
2005-07-27,36.55,36.55,35.77,36.21,560600,4.37262084668605,4.37262084668605,4.27930636623694,4.33194530392618,4685960.82725285,0.0,1.0
2005-07-28,38.12,38.2,36.48,36.67,570900,4.56044614707722,4.57001686302072,4.36424647023549,4.3869769206013,4772056.78965153,0.0,1.0
2005-07-29,38.84,39.26,38.1,38.1,528600,4.64658259056871,4.69682884927208,4.55805346809135,4.55805346809135,4418478.22562585,0.0,1.0
2005-08-01,39.26,39.28,38.71,38.84,136900,4.69682884927208,4.69922152825795,4.63103017716052,4.64658259056871,1144324.00508547,0.0,1.0
2005-08-02,38.98,39.61,38.85,39.26,201900,4.66333134346983,4.73870073152489,4.64777893006165,4.69682884927208,1687648.03964029,0.0,1.0
2005-08-03,38.91,39.25,38.6,38.9,163600,4.65495696701927,4.69563250977914,4.61787044273821,4.65376062752633,1367504.80081799,0.0,1.0
2005-08-04,38.56,38.94,38.55,38.8,190900,4.61308508476646,4.65854598549808,4.61188874527353,4.64179723259696,1595700.89533102,0.0,1.0
2005-08-05,37.83,38.14,37.36,37.98,234500,4.52575230178204,4.56283882606309,4.46952434561398,4.5436973941761,1960145.94004779,0.0,1.0
2005-08-08,38.0,38.67,37.68,38.06,306800,4.54609007316197,4.62624481918877,4.50780720938798,4.5532681101196,2564489.44309877,0.0,1.0
2005-08-09,38.33,38.34,37.9,38.15,206500,4.5855692764289,4.58676561592184,4.5341266782326,4.56403516555603,1726098.66362417,0.0,1.0
2005-08-10,38.8,38.8,38.35,38.55,134300,4.64179723259696,4.64179723259696,4.58796195541478,4.61188874527353,1122591.04370328,0.0,1.0
2005-08-11,38.38,38.9,38.25,38.84,149100,4.59155097389359,4.65376062752633,4.5759985604854,4.64658259056871,1246301.74695576,0.0,1.0
2005-08-12,39.18,39.34,38.27,38.37,367000,4.68725813332858,4.70639956521558,4.57839123947128,4.59035463440065,3067691.08740955,0.0,1.0
2005-08-15,39.51,39.61,38.85,39.05,239900,4.72673733659551,4.73870073152489,4.64777893006165,4.67170571992039,2005283.62907235,0.0,1.0
2005-08-16,39.15,39.92,38.96,39.45,193700,4.68366911484977,4.77578725580594,4.66093866448396,4.71955929963789,1619105.62297338,0.0,1.0
2005-08-17,38.61,38.96,38.55,38.85,156800,4.61906678223115,4.66093866448396,4.61188874527353,4.64777893006165,1310664.74797225,0.0,1.0
2005-08-18,37.83,38.54,37.64,38.54,188700,4.52575230178204,4.61069240578059,4.50302185141623,4.61069240578059,1577311.46646916,0.0,1.0
2005-08-19,38.57,38.6,37.83,37.83,75900,4.6142814242594,4.61787044273821,4.52575230178204,4.52575230178204,634435.295734018,0.0,1.0
2005-08-22,39.25,39.3,38.55,38.55,146600,4.69563250977914,4.70161420724383,4.61188874527353,4.61188874527353,1225404.66870365,0.0,1.0
2005-08-23,38.61,39.2,38.48,39.2,183900,4.61906678223115,4.68965081231446,4.60351436882296,4.68965081231446,1537189.07622511,0.0,1.0
2005-08-24,38.75,39.08,38.28,38.56,194900,4.63581553513227,4.67529473839921,4.57958757896422,4.61308508476646,1629136.22053439,0.0,1.0
2005-08-25,38.96,39.12,38.8,38.95,303500,4.66093866448396,4.68008009637096,4.64179723259696,4.65974232499102,2536905.29980599,0.0,1.0
2005-08-26,38.35,38.95,38.34,38.95,228700,4.58796195541478,4.65974232499102,4.58676561592184,4.65974232499102,1911664.7185029,0.0,1.0
2005-08-29,38.43,38.44,37.88,38.35,145900,4.59753267135828,4.59872901085121,4.53173399924672,4.58796195541478,1219553.48679306,0.0,1.0
2005-08-30,38.19,38.33,37.93,38.02,151300,4.56882052352778,4.5855692764289,4.53771569671141,4.54848275214785,1264691.17581762,0.0,1.0
2005-08-31,37.83,38.24,37.79,38.12,214500,4.52575230178204,4.57480222099247,4.52096694381029,4.56044614707722,1792969.31403092,0.0,1.0
2005-09-01,37.7,38.09,37.57,37.73,348400,4.51019988837385,4.55685712859841,4.49464747496566,4.51378890685266,2912216.82521386,0.0,1.0
2005-09-02,37.92,38.23,37.4,37.46,213800,4.53651935721847,4.57360588149953,4.47430970358573,4.48148774054335,1787118.13212033,0.0,1.0
2005-09-06,38.14,38.24,37.97,38.05,197900,4.56283882606309,4.57480222099247,4.54250105468316,4.55207177062666,1654212.71443692,0.0,1.0
2005-09-07,37.99,38.19,37.72,38.19,174100,4.54489373366903,4.56882052352778,4.51259256735973,4.56882052352778,1455272.52947685,0.0,1.0
2005-09-08,38.07,38.18,37.9,37.93,133900,4.55446444961253,4.56762418403484,4.5341266782326,4.53771569671141,1119247.51118294,0.0,1.0
2005-09-09,38.97,39.0,38.02,38.17,336300,4.6621350039769,4.66572402245571,4.54848275214785,4.56642784454191,2811074.96647365,0.0,1.0
2005-09-12,39.12,39.21,38.7,38.75,208400,4.68008009637096,4.69084715180739,4.62983383766759,4.63581553513227,1741980.44309577,0.0,1.0
2005-09-13,38.74,39.3,38.59,39.2,147000,4.63461919563934,4.70161420724383,4.61667410324528,4.68965081231446,1228748.20122399,0.0,1.0
2005-09-14,38.82,39.28,38.7,38.8,204300,4.64418991158283,4.69922152825795,4.62983383766759,4.64179723259696,1707709.23476232,0.0,1.0
2005-09-15,38.79,38.79,38.12,38.75,153800,4.64060089310402,4.64060089310402,4.56044614707722,4.63581553513227,1285588.25406972,0.0,1.0
2005-09-16,39.84,39.86,38.88,39.0,239600,4.76621653986245,4.76860921884832,4.65136794854046,4.66572402245571,2002775.97968209,0.0,1.0
2005-09-19,39.72,39.98,39.56,39.95,201000,4.7518604659472,4.78296529276357,4.7327190340602,4.77937627428476,1680125.09146953,0.0,1.0
2005-09-20,41.58,41.82,39.95,39.97,550100,4.97437961163355,5.00309175946404,4.77937627428476,4.78176895327063,4598193.09859398,0.0,1.0
2005-09-21,42.17,42.35,41.53,41.58,297700,5.04496364171685,5.06649775258972,4.96839791416886,4.97437961163355,2488424.0782611,0.0,1.0
2005-09-22,40.87,42.33,40.83,42.28,543700,4.88943950763499,5.06410507360385,4.88465414966324,5.05812337613916,4544696.57826859,0.0,1.0
2005-09-23,42.07,42.13,40.38,40.55,514100,5.03300024678748,5.0401782837451,4.83081887248106,4.851156643861,4297275.17176362,0.0,1.0
2005-09-26,41.92,42.27,41.61,41.9,277100,5.01505515439342,5.05692703664622,4.97796863011236,5.01266247540754,2316232.15346372,0.0,1.0
2005-09-27,41.59,42.43,41.59,42.01,155900,4.97557595112648,5.07606846853322,4.97557595112648,5.02582220982985,1303141.7998015,0.0,1.0
2005-09-28,41.57,41.96,41.4,41.55,231800,6.49576454480199,6.5567062857804,6.46920019617037,6.49263932731591,1483416.76080467,12.727,1.0
2005-09-29,42.14,42.31,41.23,41.27,225300,6.58483324315506,6.61139759178668,6.44263584753875,6.4488862825109,1441819.65577779,0.0,1.0
2005-09-30,42.96,43.4,41.93,42.12,244800,6.71296716008404,6.78172194477763,6.5520184595513,6.58170802566899,1566610.97085843,0.0,1.0
2005-10-03,42.61,43.28,42.48,42.97,235500,6.65827585407776,6.7629706398612,6.63796194041829,6.71452976882707,1507095.1128969,0.0,1.0
2005-10-04,43.44,43.62,42.46,42.7,261900,6.78797237974978,6.81609933712443,6.63483672293222,6.67233933276509,1676043.35485222,0.0,1.0
2005-10-05,42.42,43.07,42.3,42.95,445600,6.62858628796007,6.73015585625744,6.60983498304364,6.711404551341,2851641.53845799,0.0,1.0
2005-10-06,42.87,43.56,41.58,42.1,389200,6.69890368139671,6.80672368466622,6.49732715354502,6.57858280818291,2490706.65791708,0.0,1.0
2005-10-07,43.14,43.34,42.83,43.12,428400,6.74109411745869,6.77234629231942,6.69265324642456,6.73796889997262,2741569.19900225,0.0,1.0
2005-10-10,42.75,43.5,42.75,43.5,97000,6.68015237648027,6.797348032208,6.68015237648027,6.797348032208,620756.798093414,0.0,1.0
2005-10-11,43.45,43.76,42.75,42.75,447800,6.78953498849282,6.83797585952694,6.68015237648027,6.68015237648027,2865720.55862093,0.0,1.0
2005-10-12,43.21,43.87,42.97,43.65,413600,6.75203237865994,6.85516455570034,6.71452976882707,6.82078716335354,2646855.79063336,0.0,1.0
2005-10-13,41.83,42.83,41.02,42.65,544900,6.53639237212093,6.69265324642456,6.40982106393499,6.66452628904991,3487117.3121763,0.0,1.0
2005-10-14,41.92,42.01,41.08,41.3,259200,6.55045585080826,6.56451932949559,6.41919671639321,6.45357410874001,1658764.55737951,0.0,1.0
2005-10-17,41.6,41.94,41.3,41.47,173700,6.5004523710311,6.55358106829433,6.45357410874001,6.48013845737162,1111602.63741058,0.0,1.0
2005-10-18,40.73,41.42,40.7,40.9,227000,6.36450541038694,6.47232541365644,6.35981758415783,6.39106975901855,1452698.89863098,0.0,1.0
2005-10-19,40.9,41.42,40.66,40.81,237700,6.39106975901855,6.47232541365644,6.35356714918568,6.37700628033123,1521174.13305984,0.0,1.0
2005-10-20,40.94,41.75,40.75,40.95,441700,6.3973201939907,6.52389150217664,6.36763062787301,6.39888280273374,2826683.27544186,0.0,1.0
2005-10-21,40.6,41.25,40.51,40.67,179800,6.34419149672746,6.44576106502483,6.33012801804014,6.35512975792872,1150639.92058965,0.0,1.0
2005-10-24,41.93,41.94,40.61,40.61,360800,6.5520184595513,6.55358106829433,6.3457541054705,6.3457541054705,2308959.30672272,0.0,1.0
2005-10-25,40.65,41.91,40.48,41.15,515400,6.35200454044265,6.54889324206522,6.32544019181103,6.43013497759446,3298330.45090046,0.0,1.0
2005-10-26,40.44,41.16,40.33,40.85,471600,6.31918975683888,6.4316975863375,6.30200106066548,6.38325671530337,3018029.9585655,0.0,1.0
2005-10-27,40.03,41.12,39.81,40.75,266000,6.25512279837439,6.42544715136535,6.2207454060276,6.36763062787301,1702281.52879225,0.0,1.0
2005-10-28,39.84,40.54,39.78,40.03,283100,6.2254332322567,6.33481584426925,6.21605757979849,6.25512279837439,1811713.91278604,0.0,1.0
2005-10-31,41.27,41.51,40.25,40.26,206700,6.4488862825109,6.48638889234377,6.28950019072119,6.29106279946423,1322787.93985473,0.0,1.0
2005-11-01,40.21,41.28,40.2,41.27,462500,6.28324975574905,6.45044889125393,6.28168714700601,6.4488862825109,2959794.01152787,0.0,1.0
2005-11-02,40.36,40.61,39.56,39.93,867000,6.30668888689459,6.3457541054705,6.18168018745169,6.23949671094403,5548413.8551236,0.0,1.0
2005-11-03,40.43,40.78,39.98,40.5,428100,6.31762714809585,6.37231845410212,6.24730975465921,6.3285654092971,2739649.33261639,0.0,1.0
2005-11-04,40.33,40.75,40.02,40.46,203700,6.30200106066548,6.36763062787301,6.25356018963136,6.32231497432496,1303589.27599617,0.0,1.0
2005-11-07,41.55,41.74,40.25,40.37,348500,6.49263932731591,6.52232889343361,6.28950019072119,6.30825149563763,2230244.78490263,0.0,1.0
2005-11-08,41.29,41.68,41.01,41.35,300900,6.45201149999697,6.51295324097539,6.40825845519195,6.46138715245519,1925625.98501349,0.0,1.0
2005-11-09,41.3,41.61,41.05,41.17,156200,6.45357410874001,6.50201497977413,6.4145088901641,6.43326019508053,999610.43156898,0.0,1.0
2005-11-10,41.19,41.55,41.071,41.37,321200,6.43638541256661,6.49263932731591,6.41779036852448,6.46451236994126,2055536.94378973,0.0,1.0
2005-11-11,41.25,41.36,40.6,41.01,197600,6.44576106502483,6.46294976119822,6.34419149672746,6.40825845519195,1264551.9928171,0.0,1.0
2005-11-14,41.15,41.25,40.83,41.25,178300,6.43013497759446,6.44576106502483,6.3801314978173,6.44576106502483,1141040.58866037,0.0,1.0
2005-11-15,41.25,41.49,40.86,41.05,259800,6.44576106502483,6.4832636748577,6.38481932404641,6.4145088901641,1662604.29015122,0.0,1.0
2005-11-16,41.08,41.34,40.35,41.12,628600,6.41919671639321,6.45982454371215,6.30512627815156,6.42544715136535,4022760.0338301,0.0,1.0
2005-11-17,40.95,41.14,40.14,40.85,911400,6.39888280273374,6.42857236885143,6.27231149454779,6.38325671530337,5832554.08023027,0.0,1.0
2005-11-18,41.65,41.65,40.5,40.5,513600,6.50826541474628,6.50826541474628,6.3285654092971,6.3285654092971,3286811.25258533,0.0,1.0
2005-11-21,41.31,41.46,41.01,41.45,333500,6.45513671748304,6.47857584862859,6.40825845519195,6.47701323988555,2134251.46560983,0.0,1.0
2005-11-22,41.39,41.44,40.77,41.11,268900,6.46763758742733,6.47545063114251,6.37075584535908,6.42388454262232,1720840.23718885,0.0,1.0
2005-11-23,41.27,41.77,41.2,41.49,145000,6.4488862825109,6.52701671966271,6.43794802130964,6.4832636748577,927935.41983036,0.0,1.0
2005-11-25,42.12,42.32,41.9,41.9,154600,6.58170802566899,6.61296020052971,6.54733063332219,6.54733063332219,989371.144177749,0.0,1.0
2005-11-28,42.29,42.68,42.2,42.3,338500,6.6082723743006,6.66921411527902,6.59420889561328,6.60983498304364,2166249.23870743,0.0,1.0
2005-11-29,42.61,42.67,42.29,42.29,299500,6.65827585407776,6.66765150653598,6.6082723743006,6.6082723743006,1916666.60854616,0.0,1.0
2005-11-30,43.14,43.15,42.57,42.71,663200,6.74109411745869,6.74265672620173,6.65202541910562,6.67390194150813,4244184.62366548,0.0,1.0
2005-12-01,44.52,44.55,43.14,43.8,784000,6.9567341239977,6.96142195022681,6.74109411745869,6.84422629449909,5017250.82170347,0.0,1.0
2005-12-02,44.5,45.34,44.08,44.62,658300,6.95360890651163,7.08486804092668,6.8879793393041,6.97236021142807,4212826.80602983,0.0,1.0
2005-12-05,44.25,44.61,43.95,44.6,428800,6.91454368793572,6.97079760268503,6.86766542564463,6.96923499394199,2744129.02085006,0.0,1.0
2005-12-06,44.88,45.28,44.25,44.44,592000,7.01298803874701,7.07549238846846,6.91454368793572,6.94423325405341,3788536.33475568,0.0,1.0
2005-12-07,44.5,45.16,44.21,44.93,412300,6.95360890651163,7.05674108355203,6.90829325296358,7.02080108246219,2638536.36962798,0.0,1.0
2005-12-08,42.75,43.74,42.63,43.5,850000,6.68015237648027,6.83485064204087,6.66140107156384,6.797348032208,5439621.42659177,0.0,1.0
2005-12-09,42.1,42.79,41.75,42.68,632100,6.57858280818291,6.68640281145242,6.52389150217664,6.66921411527902,4045158.47499842,0.0,1.0
2005-12-12,41.35,42.4,40.77,42.15,1274400,6.46138715245519,6.625461070474,6.37075584535908,6.58639585189809,8155592.40711593,0.0,1.0
2005-12-13,42.34,42.82,41.55,41.63,843500,6.61608541801578,6.69109063768153,6.49263932731591,6.50514019726021,5398024.32156489,0.0,1.0
2005-12-14,42.6,42.82,42.21,42.63,247700,6.65671324533473,6.69109063768153,6.59577150435631,6.66140107156384,1585169.67925504,0.0,1.0
2005-12-15,41.78,42.38,41.56,42.24,453500,6.52857932840575,6.62233585298793,6.49420193605895,6.60045933058542,2902198.0199522,0.0,1.0
2005-12-16,42.04,42.27,42.02,42.17,192400,6.56920715572469,6.60514715681453,6.56608193823862,6.58952106938417,1231274.3087956,0.0,1.0
2005-12-19,41.57,42.07,41.44,42.04,158700,6.49576454480199,6.5738949819538,6.47545063114251,6.56920715572469,1015609.31811778,0.0,1.0
2005-12-20,40.95,41.66,40.86,41.65,257500,6.39888280273374,6.50982802348931,6.38481932404641,6.50826541474628,1647885.31452633,0.0,1.0
2005-12-21,41.67,41.9,41.11,41.11,254800,6.51139063223235,6.54733063332219,6.42388454262232,6.42388454262232,1630606.51705363,0.0,1.0
2005-12-22,41.5,41.77,41.39,41.77,251300,6.48482628360073,6.52701671966271,6.46763758742733,6.52701671966271,1608208.07588531,0.0,1.0
2005-12-23,42.06,42.07,41.66,41.66,164300,6.57233237321077,6.5738949819538,6.50982802348931,6.50982802348931,1051446.82398709,0.0,1.0
2005-12-27,42.15,42.74,41.93,42.06,134600,6.58639585189809,6.67858976773724,6.5520184595513,6.57233237321077,861380.051787355,0.0,1.0
2005-12-28,42.27,42.39,42.07,42.27,262400,6.62513292263796,6.64394096500173,6.59378618536501,6.62513292263796,1674177.42851619,0.1279,1.0
2005-12-29,42.26,42.64,42.15,42.23,175800,6.62356558577432,6.68312438659292,6.60632488027419,6.61886357518337,1121647.83511108,0.0,1.0
2005-12-30,41.95,42.25,41.73,42.25,97700,6.57497814300125,6.62199824891067,6.540496732001,6.62199824891067,623350.361151036,0.0,1.0
2006-01-03,40.3,41.3,40.14,41.0,1443500,6.31636756049941,6.47310124686416,6.29129017068105,6.42608114095473,9209889.931643,0.0,1.0
2006-01-04,40.55,41.13,40.21,40.53,265000,6.35555098209059,6.44645652018215,6.30226152872658,6.3524163083633,1690766.07681704,0.0,1.0
2006-01-05,40.18,40.35,40.02,40.31,482600,6.29755951813564,6.32420424481765,6.27248212831728,6.31793489736306,3079108.33461096,0.0,1.0
2006-01-06,39.84,40.25,39.65,40.16,442400,6.24427006477162,6.30853087618117,6.21449066436232,6.29442484440834,2822622.31088249,0.0,1.0
2006-01-09,39.63,39.88,39.49,39.66,305500,6.21135599063503,6.25053941222621,6.18941327454396,6.21605800122597,1949166.17534945,0.0,1.0
2006-01-10,39.53,39.78,39.1,39.68,349100,6.19568262199855,6.23486604358974,6.12828713686171,6.21919267495326,2227345.04685596,0.0,1.0
2006-01-11,41.0,41.17,39.55,39.56,611100,6.42608114095473,6.45272586763674,6.19881729572585,6.20038463258949,3898970.37563356,0.0,1.0
2006-01-12,40.43,41.14,40.22,40.82,287700,6.33674293972683,6.4480238570458,6.30382886559023,6.39786907740908,1835597.73698212,0.0,1.0
2006-01-13,40.83,41.26,40.61,40.8,294200,6.39943641427273,6.46683189940957,6.36495500327248,6.39473440368178,1877069.35773424,0.0,1.0
2006-01-17,42.54,42.89,40.83,40.91,778000,6.66745101795645,6.72230780818411,6.39943641427273,6.4119751091819,4963833.99156097,0.0,1.0
2006-01-18,41.92,42.16,41.34,42.0,612100,6.5702761324103,6.60789221713784,6.47937059431875,6.58281482731948,3905350.62498004,0.0,1.0
2006-01-19,43.44,43.49,41.88,41.95,404500,6.80851133568472,6.81634802000296,6.56400678495571,6.57497814300125,2580810.86065092,0.0,1.0
2006-01-20,43.93,44.04,43.37,43.37,561800,6.88531084200345,6.90255154750357,6.79753997763919,6.79753997763919,3584424.08285212,0.0,1.0
2006-01-23,44.69,44.8,43.95,44.0,395000,7.00442844364066,7.02166914914078,6.88844551573074,6.89628220004898,2520198.49185936,0.0,1.0
2006-01-24,45.07,45.3,44.3,44.52,347100,7.06398724445926,7.10003599232316,6.94330230595841,6.97778371695865,2214584.548163,0.0,1.0
2006-01-25,45.65,46.09,45.48,46.0,319900,7.15489278255082,7.22385560455131,7.12824805586881,7.20974957277848,2041041.76593876,0.0,1.0
2006-01-26,46.97,47.18,45.491,45.65,411700,7.36178124855229,7.39469532268888,7.12997212641882,7.15489278255082,2626748.65594557,0.0,1.0
2006-01-27,47.69,47.72,47.0,47.04,415200,7.47462950273491,7.47933151332585,7.36648325914323,7.37275260659782,2649079.52865824,0.0,1.0
2006-01-30,48.16,48.22,47.06,47.69,455300,7.54829433532634,7.55769835650822,7.37588728032512,7.47462950273491,2904927.52745207,0.0,1.0
2006-01-31,48.24,49.12,47.64,48.71,716500,7.56083303023552,7.6987586742365,7.46679281841667,7.63449786282695,4571448.65675249,0.0,1.0
2006-02-01,47.34,48.46,47.24,47.85,472700,7.41977271250725,7.59531444123576,7.40409934387077,7.49970689255327,3015943.86608081,0.0,1.0
2006-02-02,47.59,47.97,46.89,47.0,486400,7.45895613409843,7.51851493491704,7.34924255364311,7.36648325914323,3103353.28212758,0.0,1.0
2006-02-03,47.54,47.61,46.93,47.14,334600,7.45111944978019,7.46209080782573,7.3555119010977,7.38842597523429,2134831.43133201,0.0,1.0
2006-02-06,48.01,48.01,47.29,47.4,221200,7.52478428237163,7.52478428237163,7.41193602818901,7.42917673368913,1411311.15544124,0.0,1.0
2006-02-07,47.88,48.26,47.49,47.66,411200,7.50440890314421,7.56396770396281,7.44328276546196,7.46992749214396,2623558.53127233,0.0,1.0
2006-02-08,48.61,48.77,47.6,47.98,251000,7.61882449419048,7.64390188400884,7.46052347096208,7.52008227178068,1601442.58596633,0.0,1.0
2006-02-09,48.48,49.0,48.32,48.95,187600,7.59844911496306,7.67995063187273,7.5733717251447,7.67211394755449,1196934.77739953,0.0,1.0
2006-02-10,48.23,48.49,47.36,48.41,347600,7.55926569337187,7.60001645182671,7.42290738623454,7.58747775691753,2217774.67283624,0.0,1.0
2006-02-13,47.21,48.07,46.91,47.75,338800,7.39939733327983,7.53418830355351,7.3523772273704,7.48403352391679,2161628.47858722,0.0,1.0
2006-02-14,48.12,48.53,46.71,47.4,372800,7.54202498787175,7.6062857992813,7.32103049009745,7.42917673368913,2378556.95636752,0.0,1.0
2006-02-15,48.42,48.58,47.79,47.98,275100,7.58904509378117,7.61412248359953,7.49030287137138,7.52008227178068,1755206.59521648,0.0,1.0
2006-02-16,48.57,48.73,48.11,48.25,297800,7.61255514673589,7.63763253655425,7.5404576510081,7.56240036709917,1900038.25538156,0.0,1.0
2006-02-17,49.01,49.01,48.25,48.8,161300,7.68151796873638,7.68151796873638,7.56240036709917,7.64860389459978,1029134.21958713,0.0,1.0
2006-02-21,51.07,51.34,50.1,50.1,599300,8.00438936264776,8.04670745796624,7.85235768687395,7.85235768687395,3823683.4333451,0.0,1.0
2006-02-22,52.48,52.9,52.09,52.3,435000,8.22538386042206,8.29121200869525,8.1642577227398,8.1971717968764,2775408.46571854,0.0,1.0
2006-02-23,51.53,52.39,51.47,52.38,463600,8.07648685837555,8.21127782864923,8.06708283719366,8.20971049178558,2957883.59702785,0.0,1.0
2006-02-24,50.87,51.38,50.7,51.03,352100,7.97304262537481,8.05297680542083,7.9463978986928,7.99812001519317,2246485.7948954,0.0,1.0
2006-02-27,51.87,52.08,50.8,50.88,342200,8.12977631173956,8.16269038587616,7.96207126732928,7.97460996223846,2183321.32636525,0.0,1.0
2006-02-28,51.19,51.88,51.06,51.78,321800,8.02319740501153,8.13134364860321,8.00282202578411,8.11567027996673,2053164.23969707,0.0,1.0
2006-03-01,52.35,52.44,51.17,51.19,294900,8.20500848119464,8.21911451296747,8.02006273128424,8.02319740501153,1881535.53227677,0.0,1.0
2006-03-02,52.75,53.0,52.1,52.3,231200,8.26770195574054,8.30688537733173,8.16582505960345,8.1971717968764,1475113.64890604,0.0,1.0
2006-03-03,52.47,52.79,52.24,52.78,185000,8.22381652355841,8.27397130319513,8.18776777569452,8.27240396633148,1180346.12909869,0.0,1.0
2006-03-06,52.12,52.23,51.43,52.15,260200,8.16895973333075,8.18620043883087,8.06081348973907,8.17366174392169,1660140.87995394,0.0,1.0
2006-03-07,51.3,51.8,50.7,51.3,331400,8.04043811051165,8.11880495369403,7.9463978986928,8.04043811051165,2114414.63342327,0.0,1.0
2006-03-08,50.25,51.2,49.81,51.2,823800,7.87586773982867,8.02476474187518,7.80690491782818,8.02476474187518,5256049.41162972,0.0,1.0
2006-03-09,49.91,50.73,49.79,50.4,213300,7.82257828646465,7.95109990928375,7.80377024410088,7.89937779278338,1360907.18560405,0.0,1.0
2006-03-10,49.82,50.42,49.09,49.55,280500,7.80847225469182,7.90251246651067,7.69405666364556,7.76615415937334,1789659.94168747,0.0,1.0
2006-03-13,49.72,49.889,49.55,49.77,263700,7.79279888605535,7.81928687905099,7.76615415937334,7.80063557037359,1682471.75266662,0.0,1.0
2006-03-14,49.82,50.13,49.34,49.73,159100,7.80847225469182,7.8570596974649,7.73324008523674,7.794366222919,1015097.67102487,0.0,1.0
2006-03-15,50.84,51.57,50.24,50.4,626100,7.96834061478387,8.08275620583013,7.87430040296502,7.89937779278338,3994674.11583075,0.0,1.0
2006-03-16,51.18,51.42,50.94,50.95,260800,8.02163006814788,8.05924615287542,7.98401398342034,7.98558132028399,1663969.02956183,0.0,1.0
2006-03-17,50.87,51.3799,50.72,51.29,247700,7.97304262537481,8.0529611320522,7.9495325724201,8.03887077364801,1580387.76312295,0.0,1.0
2006-03-20,50.45,50.6,49.65,50.45,345600,7.90721447710162,7.93072453005633,7.78182752800982,7.90721447710162,2205014.17414328,0.0,1.0
2006-03-21,49.59,50.45,49.26,50.09,273800,7.77242350682793,7.90721447710162,7.72070139032756,7.85079035001031,1746912.27106606,0.0,1.0
2006-03-22,48.88,49.63,48.8,49.56,477200,7.66114258950896,7.77869285428252,7.64860389459978,7.76772149623699,3044654.98813997,0.0,1.0
2006-03-23,48.94,49.0,48.15,48.92,379600,7.67054661069084,7.67995063187273,7.54672699846269,7.66741193696355,2421942.65192358,0.0,1.0
2006-03-24,49.12,49.36,48.52,48.94,141000,7.6987586742365,7.73637475896404,7.60471846241765,7.67054661069084,899615.157853595,0.0,1.0
2006-03-27,49.06,49.91,48.74,49.12,154100,7.68935465305461,7.82257828646465,7.63919987341789,7.6987586742365,983196.424292475,0.0,1.0
2006-03-28,48.26,49.09,47.9,49.09,369400,7.56396770396281,7.69405666364556,7.5075435768715,7.69405666364556,2356864.10858949,0.0,1.0
2006-03-29,47.9,48.11,47.64,48.02,566300,7.53279337374487,7.56581814636462,7.49190556002516,7.55166467238473,3601024.03638806,0.1611,1.0
2006-03-30,49.21,49.6,48.46,48.66,833900,7.73880505056336,7.80013677114291,7.62085943406422,7.65231159846399,5302655.73714287,0.0,1.0
2006-03-31,49.97,50.16,49.09,49.18,376700,7.85832327528248,7.88820283146226,7.7199337519235,7.73408722590339,2395383.63854385,0.0,1.0
2006-04-03,50.73,51.75,50.0,50.0,472300,7.97784150000161,8.13824753844043,7.86304109994245,7.86304109994245,3003290.92775222,0.0,1.0
2006-04-04,51.19,51.23,50.57,50.98,363100,8.05018147812108,8.05647191100103,7.95267976848179,8.01715670550132,2308903.10367739,0.0,1.0
2006-04-05,52.08,52.14,51.1,51.1,588700,8.19014360970005,8.19957925901999,8.03602800414118,8.03602800414118,3743462.56440342,0.0,1.0
2006-04-06,52.53,52.65,51.95,52.1,400800,8.26091097959954,8.2797822782394,8.1696997028402,8.19328882614003,2548632.23341751,0.0,1.0
2006-04-07,51.96,52.81,51.8,52.57,287500,8.17127231106019,8.30494400975921,8.14611057954038,8.26720141247949,1828173.07162559,0.0,1.0
2006-04-10,52.45,52.47,51.96,52.1,278500,8.24833011383963,8.25147533027961,8.17127231106019,8.19328882614003,1770943.30590513,0.0,1.0
2006-04-11,52.39,52.92,52.35,52.49,289600,8.2388944645197,8.32224270017909,8.23260403163974,8.25462054671958,1841526.68362702,0.0,1.0
2006-04-12,52.98,53.13,52.07,52.22,222200,8.33167834949902,8.35526747279885,8.18857100148007,8.21216012477989,1412939.32700941,0.0,1.0
2006-04-13,53.62,53.68,52.94,52.99,284500,8.43232527557828,8.44176092489821,8.32538791661906,8.33325095771901,1809096.4830521,0.0,1.0
2006-04-17,53.85,54.63,53.71,53.9,327200,8.46849526463802,8.59115870579712,8.44647874955818,8.47635830573796,2080619.92708136,0.0,1.0
2006-04-18,56.1,56.15,54.42,54.42,327300,8.82233211413543,8.83019515523537,8.55813393317736,8.55813393317736,2081255.81336714,0.0,1.0
2006-04-19,55.78,57.13,55.33,56.6,595600,8.7720086510958,8.98431076079424,8.70124128119631,8.90096252513485,3787338.71812243,0.0,1.0
2006-04-20,55.21,56.03,55.05,56.03,239500,8.68236998255645,8.81132385659551,8.65720825103664,8.81132385659551,1522947.65444983,0.0,1.0
2006-04-21,54.85,55.9,54.62,55.7,409900,8.62575608663687,8.79087994973566,8.58958609757713,8.75942778533589,2606497.88542375,0.0,1.0
2006-04-24,55.09,55.73,54.54,55.0,379800,8.66349868391659,8.76414560999585,8.57700523181722,8.64934520993669,2415096.11340312,0.0,1.0
2006-04-25,54.17,55.96,53.6,55.5,745100,8.51881872767765,8.80031559905559,8.42918005913831,8.72797562093612,4737988.71536773,0.0,1.0
2006-04-26,55.09,55.19,54.17,54.44,446100,8.66349868391659,8.67922476611647,8.51881872767765,8.56127914961734,2836688.72087712,0.0,1.0
2006-04-27,53.32,54.8,53.08,53.82,482800,8.38514702897863,8.61789304553692,8.3474044316989,8.46377743997805,3070058.98775942,0.0,1.0
2006-04-28,53.14,54.04,52.9,53.55,355100,8.35684008101883,8.4983748208178,8.31909748373911,8.42131701803836,2258032.20081477,0.0,1.0
2006-05-01,53.64,53.99,52.95,53.8,399700,8.43547049201826,8.49051177971786,8.32696052483905,8.46063222353807,2541637.4842739,0.0,1.0
2006-05-02,54.87,54.9,53.76,53.82,376300,8.62890130307684,8.63361912773681,8.45434179065812,8.46377743997805,2392840.09340072,0.0,1.0
2006-05-03,54.93,55.57,54.56,54.87,240100,8.63833695239677,8.73898387847604,8.5801504482572,8.62890130307684,1526762.97216453,0.0,1.0
2006-05-04,54.48,55.54,54.4,54.85,255700,8.56756958249729,8.73426605381607,8.55498871673738,8.62575608663687,1625961.23274665,0.0,1.0
2006-05-05,55.41,55.73,54.73,54.73,185800,8.71382214695622,8.76414560999585,8.606884787997,8.606884787997,1181476.71898446,0.0,1.0
2006-05-08,56.15,56.25,55.32,55.67,256500,8.83019515523537,8.84592123743525,8.69966867297632,8.75470996067592,1631048.32303291,0.0,1.0
2006-05-09,56.25,57.02,56.01,56.7,321900,8.84592123743525,8.96701207037437,8.80817864015553,8.91668860733474,2046917.95393487,0.0,1.0
2006-05-10,57.22,57.39,55.88,56.0,451200,8.99846423477414,9.02519857451394,8.78773473329568,8.80660603193554,2869118.92145205,0.0,1.0
2006-05-11,56.44,57.73,56.4,57.0,393600,8.87580079361503,9.07866725399355,8.86951036073508,8.96386685393439,2502848.42084115,0.0,1.0
2006-05-12,54.85,56.0401,54.52,56.0,475700,8.62575608663687,8.8129121908977,8.57386001537725,8.80660603193554,3024911.06146884,0.0,1.0
2006-05-15,53.0,54.31,52.41,54.1,691400,8.334823565939,8.54083524275749,8.24203968095967,8.50781047013773,4396517.77990236,0.0,1.0
2006-05-16,53.08,53.83,52.85,53.25,240500,8.3474044316989,8.46535004819804,8.31123444263917,8.37413877143871,1529306.51730766,0.0,1.0
2006-05-17,51.72,53.21,51.29,52.58,385400,8.13352971378047,8.36784833855875,8.06590756032096,8.26877402069948,2450705.74540696,0.0,1.0
2006-05-18,50.57,51.91,50.57,51.9,512600,7.95267976848179,8.16340926996025,7.95267976848179,8.16183666174026,3259553.1009227,0.0,1.0
2006-05-19,51.01,51.68,50.11,50.58,434600,8.02187453016129,8.12723928090051,7.88033979036232,7.95425237670178,2763561.7980121,0.0,1.0
2006-05-22,50.9,51.18,49.0,50.6,525300,8.00457583974141,8.04860886990109,7.7057802779436,7.95739759314176,3340310.65921711,0.0,1.0
2006-05-23,50.56,51.59,50.54,50.98,213300,7.9511071602618,8.11308580692062,7.94796194382183,8.01715670550132,1356345.44757474,0.0,1.0
2006-05-24,50.2,50.85,49.06,50.1,299500,7.89449326434222,7.99671279864147,7.71521592726353,7.87876718214233,1904479.42591952,0.0,1.0
2006-05-25,51.95,52.39,50.9,50.9,406800,8.1696997028402,8.2388944645197,8.00457583974141,8.00457583974141,2586785.41056448,0.0,1.0
2006-05-26,52.38,52.77,51.97,51.98,261300,8.23732185629971,8.29865357687926,8.17284491928018,8.17441752750017,1661570.86475049,0.0,1.0
2006-05-30,52.23,52.42,51.77,52.38,311800,8.21373273299988,8.24361228917966,8.14139275488041,8.23732185629971,1982693.43907081,0.0,1.0
2006-05-31,52.3,52.99,51.78,51.98,336000,8.2247409905398,8.33325095771901,8.1429653631004,8.17441752750017,2136577.92023025,0.0,1.0
2006-06-01,52.08,52.36,50.85,52.3,247700,8.19014360970005,8.23417663985973,7.99671279864147,8.2247409905398,1575090.32988403,0.0,1.0
2006-06-02,52.43,52.59,51.69,52.4,288400,8.24518489739965,8.27034662891947,8.1288118891205,8.24046707273969,1833896.04819763,0.0,1.0
2006-06-05,50.68,52.2,50.48,52.2,340200,7.96997845890167,8.20901490833992,7.9385262945019,8.20901490833992,2163285.14423313,0.0,1.0
2006-06-06,50.0,50.13,49.1,50.0,575300,7.86304109994245,7.8834850068023,7.72150636014348,7.86304109994245,3658253.80210852,0.0,1.0
2006-06-07,49.25,50.33,49.05,49.86,285100,7.74509548344331,7.91493717120207,7.71364331904354,7.84102458486261,1812911.8007668,0.0,1.0
2006-06-08,49.01,49.11,47.1,48.63,756000,7.70735288616359,7.72307896836347,7.40698471614579,7.64759377380403,4807300.32051806,0.0,1.0
2006-06-09,50.14,50.72,49.53,50.17,622700,7.88505761502229,7.97626889178162,7.78912851360299,7.88977543968225,3959663.90156957,0.0,1.0
2006-06-12,50.34,50.84,50.15,50.59,519900,7.91650977942206,7.99514019042148,7.88663022324228,7.95582498492177,3305972.79978484,0.0,1.0
2006-06-13,47.49,49.9,47.25,49.35,744600,7.46831643672534,7.84731501774256,7.43057383944561,7.7608215656432,4734809.28393882,0.0,1.0
2006-06-14,47.74,48.35,47.27,47.5,327800,7.50763164222505,7.60356074364435,7.43371905588559,7.46988904494533,2084435.24479606,0.0,1.0
2006-06-15,48.97,50.0,48.35,48.39,410800,7.70106245328363,7.86304109994245,7.60356074364435,7.6098511765243,2612220.86199579,0.0,1.0
2006-06-16,49.43,49.71,48.54,48.97,365300,7.7734024314031,7.81743546156278,7.63344029982413,7.70106245328363,2322892.60196461,0.0,1.0
2006-06-19,48.77,49.62,48.22,49.34,234800,7.66961028888386,7.80328198758288,7.5831168367845,7.75924895742321,1493060.99901804,0.0,1.0
2006-06-20,48.16,49.07,47.92,48.77,293700,7.57368118746457,7.71678853548352,7.53593859018484,7.66961028888386,1867598.02134412,0.0,1.0
2006-06-21,49.97,50.12,48.47,48.47,364400,7.85832327528248,7.88191239858231,7.62243204228421,7.62243204228421,2317169.62539257,0.0,1.0
2006-06-22,49.06,50.03,48.69,49.9,398700,7.71521592726353,7.86775892460241,7.65702942312396,7.84731501774256,2535278.62141607,0.0,1.0
2006-06-23,48.87,49.38,48.36,48.86,223300,7.68533637108375,7.76553939030316,7.60513335186434,7.68376376286376,1419934.07615302,0.0,1.0
2006-06-26,48.41,48.94,48.2,48.69,173500,7.61299639296428,7.69634462862367,7.57997162034452,7.65702942312396,1103262.70583318,0.0,1.0
2006-06-27,48.61,49.1,48.54,48.78,340200,7.64444855736405,7.72150636014348,7.63344029982413,7.67118289710385,2163285.14423313,0.0,1.0
2006-06-28,49.02,49.07,47.99,48.5,184500,7.73496788650658,7.74285749063399,7.57244204148207,7.65291600358159,1169260.18733411,0.1656,1.0
2006-06-29,50.4,50.4,48.59,49.02,670700,7.95272096042293,7.95272096042293,7.66711729101091,7.73496788650658,4250530.12273705,0.0,1.0
2006-06-30,51.14,51.33,50.58,50.7,413500,8.0694871015085,8.09946759719264,7.98112353528158,8.00005858518735,2620537.05941818,0.0,1.0
2006-07-03,52.11,52.17,51.06,51.18,130800,8.22254542158013,8.23201294653302,8.05686373490466,8.07579878481042,828938.929557189,0.0,1.0
2006-07-05,50.66,51.71,50.53,51.7,253900,7.99374690188543,8.1594285885609,7.97323393115418,8.15785066773542,1609079.46647225,0.0,1.0
2006-07-06,49.45,50.69,49.2,50.59,189600,7.80281848200226,7.99848066436187,7.76337046136524,7.98270145610706,1201581.20064253,0.0,1.0
2006-07-07,48.91,49.48,48.71,49.4,345000,7.7176107574263,7.8075522444787,7.68605234091668,7.79492887787485,2186421.48851093,0.0,1.0
2006-07-10,48.62,49.02,48.43,48.9,269100,7.67185105348735,7.73496788650658,7.64187055780322,7.71603283660082,1705408.76103853,0.0,1.0
2006-07-11,49.8,49.92,48.21,48.45,331400,7.85804571089408,7.87698076079985,7.60715629964264,7.64502639945418,2100232.11968847,0.0,1.0
2006-07-12,48.78,49.98,48.56,49.46,400700,7.69709778669505,7.88644828575273,7.66238352853447,7.80439640282774,2539417.65346763,0.0,1.0
2006-07-13,47.84,48.8,47.72,48.79,285800,7.54877322909986,7.70025362834601,7.52983817919409,7.69867570752053,1811244.23598964,0.0,1.0
2006-07-14,47.03,48.24,46.4,48.09,398500,7.42096164223592,7.61189006211909,7.32155263023063,7.58822124973688,2525475.25556988,0.0,1.0
2006-07-17,46.82,47.48,46.21,46.42,270700,7.38782530490082,7.49196807938255,7.2915721345465,7.32470847188159,1715548.68678235,0.0,1.0
2006-07-18,46.79,47.11,46.09,46.85,274900,7.38309154242438,7.43358500883976,7.27263708464073,7.39255906737726,1742165.99185987,0.0,1.0
2006-07-19,48.87,48.91,46.39,46.79,343300,7.71129907412437,7.7176107574263,7.31997470940515,7.38309154242438,2175647.81740813,0.0,1.0
2006-07-20,47.26,49.32,47.25,48.92,613400,7.45725382122197,7.78230551127101,7.45567590039649,7.71918867825178,3887394.03203654,0.0,1.0
2006-07-21,45.31,47.3,44.84,47.26,684000,7.14955926025323,7.4635655045239,7.07539698145564,7.45725382122197,4334818.25548255,0.0,1.0
2006-07-24,47.28,47.28,45.31,45.31,924700,7.46040966287294,7.46040966287294,7.14955926025323,7.14955926025323,5860243.33456829,0.0,1.0
2006-07-25,48.59,48.66,45.94,46.5,996400,7.66711729101091,7.67816273678928,7.24896827225852,7.33733183848544,6314638.75696318,0.0,1.0
2006-07-26,47.48,48.6,47.28,48.6,1007500,7.49196807938255,7.66869521183639,7.46040966287294,7.66869521183639,6384984.49181092,0.0,1.0
2006-07-27,47.77,48.55,47.48,47.8,540900,7.53772778332149,7.66080560770899,7.49196807938255,7.54246154579793,3427928.64676975,0.0,1.0
2006-07-28,48.44,48.69,47.8,48.02,330300,7.6434484786287,7.68289649926572,7.54246154579793,7.57717580395851,2093260.9207396,0.0,1.0
2006-07-31,47.87,48.9,47.83,48.9,225200,7.5535069915763,7.71603283660082,7.54719530827438,7.71603283660082,1427194.5484425,0.0,1.0
2006-08-01,46.98,47.83,46.64,47.83,561000,7.41307203810851,7.54719530827438,7.35942273004217,7.54719530827438,3555311.46392648,0.0,1.0
2006-08-02,47.76,47.99,47.13,47.58,395200,7.53614986249601,7.57244204148207,7.43674085049073,7.50774728763736,2504561.65872325,0.0,1.0
2006-08-03,48.95,49.0,47.55,47.75,398300,7.72392244072822,7.73181204485562,7.50301352516092,7.53457194167053,2524207.7648519,0.0,1.0
2006-08-04,47.8,49.12,47.11,48.6,428700,7.54246154579793,7.75074709476139,7.43358500883976,7.66869521183639,2716866.35398446,0.0,1.0
2006-08-07,47.22,48.19,46.88,47.72,278500,7.45094213792005,7.60400045799168,7.39729282985371,7.52983817919409,1764980.82478346,0.0,1.0
2006-08-08,48.56,49.0,47.89,48.04,500700,7.66238352853447,7.73181204485562,7.55666283322726,7.58033164560947,3173163.0124563,0.0,1.0
2006-08-09,47.6,49.03,47.5,49.03,451000,7.51090312928832,7.73654580733207,7.49512392103351,7.73654580733207,2858191.56903893,0.0,1.0
2006-08-10,46.94,47.46,46.18,47.46,557200,7.40676035480659,7.48881223773159,7.28683837207005,7.48881223773159,3531229.14028491,0.0,1.0
2006-08-11,47.01,47.4,46.72,47.05,286900,7.41780580058496,7.4793447127787,7.37204609664601,7.42411748388688,1818215.43493851,0.0,1.0
2006-08-14,46.99,47.7,46.84,47.7,325000,7.414649958934,7.52668233754313,7.39098114655178,7.52668233754313,2059672.4167132,0.0,1.0
2006-08-15,47.94,48.05,47.3,47.42,311000,7.56455243735466,7.58190956643495,7.4635655045239,7.48250055442967,1970948.06645479,0.0,1.0
2006-08-16,49.16,49.2,47.88,48.25,443100,7.75705877806331,7.76337046136524,7.55508491240178,7.61346798294457,2808125.68567883,0.0,1.0
2006-08-17,48.4,49.39,48.35,49.04,288600,7.63713679532678,7.79335095704937,7.62924719119937,7.73812372815755,1828989.10604132,0.0,1.0
2006-08-18,48.88,49.08,47.91,48.56,377800,7.71287699494985,7.74443541145947,7.55981867487822,7.66238352853447,2394289.96625922,0.0,1.0
2006-08-21,48.45,49.1,48.195,49.01,266100,7.64502639945418,7.74759125311043,7.60478941840442,7.7333899656811,1686396.40026887,0.0,1.0
2006-08-22,48.66,48.77,48.27,48.41,145900,7.67816273678928,7.69551986586957,7.61662382459553,7.63871471615226,924634.478764479,0.0,1.0
2006-08-23,48.77,49.23,48.6,48.85,216100,7.69551986586957,7.76810422384168,7.66869521183639,7.70814323247341,1369523.72077453,0.0,1.0
2006-08-24,48.21,48.82,47.97,48.81,179600,7.60715629964264,7.70340946999697,7.56928619983111,7.70183154917149,1138206.66474366,0.0,1.0
2006-08-25,48.6,48.88,47.47,48.19,206900,7.66869521183639,7.71287699494985,7.49039015855707,7.60400045799168,1311219.14774757,0.0,1.0
2006-08-28,48.92,49.31,48.6,48.6,212400,7.71918867825178,7.78072759044553,7.66869521183639,7.66869521183639,1346075.14249195,0.0,1.0
2006-08-29,48.68,48.81,47.99,48.73,233300,7.68131857844024,7.70183154917149,7.57244204148207,7.68920818256764,1478527.92252058,0.0,1.0
2006-08-30,48.32,48.86,48.08,48.62,111600,7.62451342872293,7.70972115329889,7.58664332891139,7.67185105348735,707259.820631363,0.0,1.0
2006-08-31,49.09,49.33,48.29,48.29,224700,7.74601333228495,7.78388343209649,7.61977966624649,7.61977966624649,1424025.82164756,0.0,1.0
2006-09-01,49.03,49.61,48.75,49.48,208600,7.73654580733207,7.82806521520995,7.6923640242186,7.8075522444787,1321992.81885038,0.0,1.0
2006-09-05,48.6,48.93,48.18,48.18,274100,7.66869521183639,7.72076659907726,7.6024225371662,7.6024225371662,1737096.02898796,0.0,1.0
2006-09-06,48.53,48.84,48.31,48.5,216300,7.65764976605803,7.70656531164793,7.62293550789745,7.65291600358159,1370791.21149251,0.0,1.0
2006-09-07,48.15,48.38,47.78,48.01,195200,7.59768877468976,7.63398095367582,7.53930570414697,7.57559788313303,1237070.9407459,0.0,1.0
2006-09-08,47.68,48.15,47.43,47.58,192000,7.52352649589217,7.59768877468976,7.48407847525515,7.50774728763736,1216791.08925826,0.0,1.0
2006-09-11,46.82,47.27,46.36,47.25,296900,7.38782530490082,7.45883174204746,7.31524094692871,7.45567590039649,1881589.97083738,0.0,1.0
2006-09-12,47.63,47.75,46.88,46.88,362800,7.51563689176476,7.53457194167053,7.39729282985371,7.39729282985371,2299228.16241092,0.0,1.0
2006-09-13,48.0,48.14,47.25,47.64,573400,7.57401996230755,7.59611085386428,7.45567590039649,7.51721481259024,3633895.88844107,0.0,1.0
2006-09-14,48.11,48.33,47.81,48.3,224000,7.59137709138784,7.62609134954841,7.54403946662342,7.62135758707197,1419589.60413463,0.0,1.0
2006-09-15,47.96,48.24,47.43,48.15,191700,7.56770827900563,7.61189006211909,7.48407847525515,7.59768877468976,1214889.85318129,0.0,1.0
2006-09-18,48.16,48.23,47.56,47.86,250000,7.59926669551524,7.61031214129361,7.5045914459864,7.55192907075082,1584363.39747169,0.0,1.0
2006-09-19,47.75,48.06,47.53,48.06,426200,7.53457194167053,7.58348748726043,7.49985768350995,7.58348748726043,2701022.72000974,0.0,1.0
2006-09-20,47.67,48.69,47.62,47.9,247400,7.52194857506669,7.68289649926572,7.51405897093928,7.55824075405274,1567886.01813798,0.0,1.0
2006-09-21,47.87,48.28,47.82,48.0,407700,7.5535069915763,7.61820174542101,7.5456173874489,7.57401996230755,2583779.82859683,0.0,1.0
2006-09-22,47.3,48.09,47.24,48.01,208700,7.4635655045239,7.58822124973688,7.45409797957101,7.57559788313303,1322626.56420937,0.0,1.0
2006-09-25,47.31,47.5,46.65,47.24,272100,7.46514342534938,7.49512392103351,7.36100065086765,7.45409797957101,1724421.12180819,0.0,1.0
2006-09-26,48.35,48.64,47.21,47.31,237800,7.62924719119937,7.67500689513832,7.44936421709457,7.46514342534938,1507046.46367507,0.0,1.0
2006-09-27,49.02,49.32,48.54,48.54,275000,7.76155585241594,7.80905619422999,7.68555530551345,7.68555530551345,1736829.60688918,0.1685,1.0
2006-09-28,49.7,49.82,49.45,49.45,324400,7.86922329386112,7.88822343058674,7.82963967568274,7.82963967568274,2048827.36172673,0.0,1.0
2006-09-29,49.74,49.91,49.27,49.78,306700,7.87555667276966,7.90247353313095,7.80113947059431,7.8818900516782,1937038.69248332,0.0,1.0
2006-10-02,49.57,49.71,49.24,49.71,363900,7.84863981240836,7.87080663858825,7.79638943641291,7.87080663858825,2298299.25071627,0.0,1.0
2006-10-03,49.27,49.63,49.05,49.33,317300,7.80113947059431,7.85813988077117,7.76630588659734,7.81063953895712,2003985.57914886,0.0,1.0
2006-10-04,50.47,50.58,48.75,49.0,419700,7.99114083785051,8.008557629849,7.71880554478329,7.75838916296166,2650717.76731415,0.0,1.0
2006-10-05,51.5,51.66,50.0336,50.25,562200,8.15422534474542,8.17955886037958,7.92204367395834,7.95630725385354,3550711.290884,0.0,1.0
2006-10-06,50.56,51.64,50.35,51.33,478300,8.00539094039473,8.17639217092531,7.97214070112489,8.12730848438413,3020820.36718217,0.0,1.0
2006-10-09,50.45,51.29,50.39,50.56,307700,7.98797414839624,8.12097510547559,7.97847408003343,8.00539094039473,1943354.43650837,0.0,1.0
2006-10-10,50.27,50.57,49.88,50.4,358600,7.95947394330781,8.00697428512187,7.89772349894955,7.98005742476057,2264825.80738349,0.0,1.0
2006-10-11,49.96,50.55,49.5,49.94,306400,7.91039025676663,8.00380759566759,7.83755639931842,7.90722356731236,1935143.9692758,0.0,1.0
2006-10-12,51.31,51.37,49.96,50.24,427800,8.12414179492986,8.13364186329267,7.91039025676663,7.95472390912641,2701875.29391706,0.0,1.0
2006-10-13,51.42,51.89,51.2,51.32,416600,8.14155858692834,8.21597578910369,8.10672500293137,8.12572513965699,2631138.96083649,0.0,1.0
2006-10-16,52.54,52.6998,51.27,51.36,278100,8.31889319636747,8.34419504510709,8.11780841602132,8.13205851856553,1756408.41336684,0.0,1.0
2006-10-17,51.9,52.43,51.24,52.37,357200,8.21755913383082,8.30147640436898,8.11305838183991,8.29197633600617,2255983.76574842,0.0,1.0
2006-10-18,53.58,53.63,52.22,52.22,634800,8.48356104798951,8.49147777162518,8.26822616509915,8.26822616509915,4009234.30710274,0.0,1.0
2006-10-19,53.75,54.22,53.2,53.58,359500,8.51047790835081,8.58489511052615,8.42339394835838,8.48356104798951,2270509.97700604,0.0,1.0
2006-10-20,54.45,54.62,54.04,54.39,449400,8.62131203925026,8.64822889961155,8.55639490543772,8.61181197088745,2838295.36485818,0.0,1.0
2006-10-23,53.99,55.43,53.8,54.43,455800,8.54847818180205,8.77647982250949,8.51839463198648,8.61814534979599,2878716.12661851,0.0,1.0
2006-10-24,55.76,56.31,53.85,54.3,799200,8.82873019850495,8.91581415849737,8.52631135562216,8.59756186834323,5047542.62482121,0.0,1.0
2006-10-25,56.02,56.65,55.43,55.57,688600,8.86989716141046,8.96964787921996,8.77647982250949,8.79864664868938,4349021.33565051,0.0,1.0
2006-10-26,56.6,57.02,55.49,55.85,549700,8.96173115558429,9.02823163412396,8.7859798908723,8.84298030104916,3471764.49057085,0.0,1.0
2006-10-27,56.8,57.32,56.35,56.56,388900,8.99339805012699,9.07573197593801,8.92214753740591,8.95539777667575,2456192.85134256,0.0,1.0
2006-10-30,56.46,56.63,55.57,55.87,329200,8.9395643294044,8.9664811897657,8.79864664868938,8.84614699050343,2079142.93304698,0.0,1.0
2006-10-31,56.49,56.99,56.29,56.46,247300,8.94431436358581,9.02348159994256,8.9126474690431,8.9395643294044,1561883.49739525,0.0,1.0
2006-11-01,55.41,56.18,53.89,55.13,403400,8.77331313305522,8.89523067704462,8.5326447345307,8.72897948069544,2547771.1397058,0.0,1.0
2006-11-02,56.59,56.74,55.04,55.21,281200,8.96014781085715,8.98389798176418,8.71472937815122,8.74164623851252,1775987.2198445,0.0,1.0
2006-11-03,56.23,56.98,55.69,56.31,246200,8.90314740068029,9.02189825521542,8.817646785415,8.91581415849737,1554936.1789677,0.0,1.0
2006-11-06,56.82,57.0,55.93,56.23,285100,8.99656473958126,9.02506494466969,8.85564705886624,8.90314740068029,1800618.6215422,0.0,1.0
2006-11-07,57.03,57.18,56.6,56.86,229200,9.0298149788511,9.05356514975812,8.96173115558429,9.0028981184898,1447568.53054182,0.0,1.0
2006-11-08,57.04,57.09,56.59,56.67,281600,9.03139832357823,9.03931504721391,8.96014781085715,8.97281456867424,1778513.51745452,0.0,1.0
2006-11-09,56.2,57.11,56.2,56.8,223800,8.89839736649889,9.04248173666818,8.89839736649889,8.99339805012699,1413463.51280654,0.0,1.0
2006-11-10,56.05,56.32,55.76,56.2,183900,8.87464719559186,8.91739750322451,8.82873019850495,8.89839736649889,1161465.32620698,0.0,1.0
2006-11-13,56.41,56.45,55.61,55.67,148800,8.93164760576872,8.93798098467727,8.80498002759792,8.81448009596073,939782.710927674,0.0,1.0
2006-11-14,55.43,56.3999,54.94,56.37,240000,8.77647982250949,8.93004842759432,8.69889593087987,8.92531422686018,1515778.56601238,0.0,1.0
2006-11-15,55.15,55.97,54.81,55.34,285400,8.73214617014971,8.86198043777478,8.67831244942712,8.76222971996528,1802513.34474972,0.0,1.0
2006-11-16,56.08,56.19,54.7,55.32,497400,8.87939722977327,8.89681402177175,8.66089565742863,8.75906303051101,3141451.07806065,0.0,1.0
2006-11-17,55.51,56.11,55.41,55.89,154500,8.78914658032657,8.88414726395467,8.77331313305522,8.8493136799577,975782.451870468,0.0,1.0
2006-11-20,55.73,55.81,54.73,54.73,221400,8.82398016432354,8.83664692214062,8.66564569161004,8.66564569161004,1398305.72714642,0.0,1.0
2006-11-21,56.49,56.68,55.24,55.41,262400,8.94431436358581,8.97439791340137,8.74639627269393,8.77331313305522,1657251.23217353,0.0,1.0
2006-11-22,56.2,56.4,56.06,56.08,219000,8.89839736649889,8.93006426104159,8.876230540319,8.87939722977327,1383147.94148629,0.0,1.0
2006-11-24,56.61,57.06,56.53,56.85,121000,8.96331450031142,9.0345650130325,8.95064774249435,9.00131477376267,764205.027031241,0.0,1.0
2006-11-27,56.52,57.31,56.35,57.01,240500,8.94906439776721,9.07414863121088,8.92214753740591,9.02664828939683,1518936.4380249,0.0,1.0
2006-11-28,55.75,56.52,55.62,56.52,500600,8.82714685377781,8.94906439776721,8.80656337232506,8.94906439776721,3161661.45894082,0.0,1.0
2006-11-29,55.85,55.9,55.33,55.7,347200,8.84298030104916,8.85089702468484,8.76064637523814,8.81923013014214,2192826.32549791,0.0,1.0
2006-11-30,55.73,56.12,55.51,55.67,210800,8.82398016432354,8.88573060868181,8.78914658032657,8.81448009596073,1331358.84048087,0.0,1.0
2006-12-01,54.98,55.89,54.57,55.89,319500,8.70522930978841,8.8493136799577,8.64031217597588,8.8493136799577,2017880.21600398,0.0,1.0
2006-12-04,55.29,55.66,55.04,55.12,285100,8.7543129963296,8.8128967512336,8.71472937815122,8.72739613596831,1800618.6215422,0.0,1.0
2006-12-05,56.31,56.49,55.36,55.44,357400,8.91581415849737,8.94431436358581,8.76539640941955,8.77806316723663,2257246.91455343,0.0,1.0
2006-12-06,55.72,56.16,55.35,56.15,240600,8.82239681959641,8.89206398759035,8.76381306469241,8.89048064286321,1519568.01242741,0.0,1.0
2006-12-07,55.61,55.81,55.3,55.69,145900,8.80498002759792,8.83664692214062,8.75589634105673,8.817646785415,921467.053255024,0.0,1.0
2006-12-08,55.46,55.78,55.3,55.5,173600,8.7812298566909,8.83189688795922,8.75589634105673,8.78756323559944,1096413.16274895,0.0,1.0
2006-12-11,55.53,55.87,55.06,55.48,122300,8.79231326978084,8.84614699050343,8.7178960676055,8.78439654614517,772415.494263807,0.0,1.0
2006-12-12,55.01,55.22,54.63,54.98,157000,8.70997934396982,8.74322958323966,8.64981224433869,8.70522930978841,991571.811933097,0.0,1.0
2006-12-13,54.52,55.29,54.37,55.04,245600,8.6323954523402,8.7543129963296,8.60864528143318,8.71472937815122,1551146.73255267,0.0,1.0
2006-12-14,54.97,55.22,54.38,54.48,207800,8.70364596506128,8.74322958323966,8.61022862616031,8.62606207343166,1312411.60840572,0.0,1.0
2006-12-15,54.54,55.06,54.43,54.87,189100,8.63556214179447,8.7178960676055,8.61814534979599,8.68781251778993,1194307.19513725,0.0,1.0
2006-12-18,54.0,54.68,53.66,54.55,219600,8.55006152652918,8.65772896797436,8.49622780580659,8.63714548652161,1386937.38790133,0.0,1.0
2006-12-19,53.61,53.62,52.95,53.49,263300,8.48831108217091,8.48989442689805,8.38381033018,8.4693109454453,1662935.40179608,0.0,1.0
2006-12-20,53.53,54.18,53.39,53.91,333800,8.47564432435384,8.57856173161761,8.45347749817394,8.53581142398497,2108195.35556221,0.0,1.0
2006-12-21,53.02,53.62,52.75,53.54,226500,8.39489374326995,8.48989442689805,8.3521434356373,8.47722766908097,1430516.02167418,0.0,1.0
2006-12-22,52.55,53.04,52.37,53.02,154600,8.3204765410946,8.39806043272422,8.29197633600617,8.39489374326995,976414.026272973,0.0,1.0
2006-12-26,52.64,52.92,52.51,52.55,72500,8.33472664363882,8.3790602959986,8.31414316218606,8.3204765410946,457891.441816239,0.0,1.0
2006-12-27,53.14,53.21,52.12,52.12,131800,8.44358159362935,8.4547041136059,8.28151058825671,8.28151058825671,829488.283181201,0.1875,1.0
2006-12-28,53.27,53.49,53.19,53.31,150300,8.46423770215724,8.49919419351212,8.45152625075546,8.47059342785812,945918.732641384,0.0,1.0
2006-12-29,52.76,53.24,52.74,53.12,104500,8.38320219947092,8.45947090788157,8.38002433662047,8.44040373077891,657674.701004821,0.0,1.0
2007-01-03,52.74,53.68,52.4,53.43,207200,8.38002433662047,8.52938389059134,8.32600066816293,8.48966060496079,1304021.03395406,0.0,1.0
2007-01-04,51.62,52.48,51.54,52.42,238700,8.20206401699562,8.3387121195647,8.18935256559384,8.32917853101337,1502267.4749268,0.0,1.0
2007-01-05,51.53,51.77,51.39,51.63,180000,8.18776363416862,8.22589798837395,8.16551859421551,8.20365294842084,1132836.80555854,0.0,1.0
2007-01-08,51.94,52.14,51.21,51.23,276200,8.25290982260272,8.28468845110716,8.13691782856152,8.14009569141196,1738275.1427515,0.0,1.0
2007-01-09,52.25,52.42,51.44,51.44,419300,8.3021666967846,8.32917853101337,8.17346325134162,8.17346325134162,2638880.40317054,0.0,1.0
2007-01-10,52.07,52.41,51.92,52.21,206100,8.27356593113061,8.32758959958815,8.24973195975227,8.29581097108371,1297098.14236453,0.0,1.0
2007-01-11,52.58,52.82,51.98,51.98,214200,8.35460143381692,8.39273578802225,8.25926554830361,8.25926554830361,1348075.79861467,0.0,1.0
2007-01-12,54.33,54.56,53.3,53.3,334400,8.63266443323076,8.66920985601087,8.4690044964329,8.4690044964329,2104559.04321543,0.0,1.0
2007-01-16,54.97,55.04,54.29,54.35,258000,8.73435604444497,8.74547856442152,8.62630870752987,8.6358422960812,1623732.75463391,0.0,1.0
2007-01-17,54.33,55.11,53.98,54.91,224600,8.63266443323076,8.75660108439807,8.57705183334799,8.72482245589363,1413528.59182472,0.0,1.0
2007-01-18,53.97,54.86,53.85,54.31,279500,8.57546290192277,8.71687779876752,8.55639572482011,8.62948657038032,1759043.81752007,0.0,1.0
2007-01-19,54.2,54.68,53.97,54.07,210100,8.61200832470288,8.68827703311353,8.57546290192277,8.59135221617499,1322272.29359917,0.0,1.0
2007-01-22,53.45,54.23,53.02,54.04,306200,8.49283846781123,8.61677511897854,8.42451441652669,8.58658542189933,1927081.27701126,0.0,1.0
2007-01-23,54.52,54.83,52.88,53.26,521400,8.66285413030998,8.71211100449186,8.40226937657358,8.46264877073201,3281450.61343458,0.0,1.0
2007-01-24,54.34,55.02,54.11,54.38,302200,8.63425336465598,8.74230070157108,8.59770794187588,8.64060909035687,1901907.12577662,0.0,1.0
2007-01-25,54.6,54.9,54.27,54.59,284600,8.67556558171175,8.72323352446841,8.62313084467943,8.67397665028653,1791140.86034423,0.0,1.0
2007-01-26,54.26,54.65,53.81,54.55,239100,8.62154191325421,8.68351023883786,8.55003999911922,8.66762092458564,1504784.89005027,0.0,1.0
2007-01-29,54.23,54.62,54.0202,54.24,248100,8.61677511897854,8.6787434445622,8.58343933767739,8.61836405040376,1561426.73032819,0.0,1.0
2007-01-30,54.09,54.16,53.15,53.73,406100,8.59453007902544,8.60565259900199,8.44517052505457,8.53732854771745,2555805.70409625,0.0,1.0
2007-01-31,54.74,54.84,53.33,53.33,401200,8.69781062166486,8.71369993591708,8.47377129070857,8.47377129070857,2524967.36883382,0.0,1.0
2007-02-01,55.95,56.29,54.86,54.87,392600,8.89007132411671,8.94409499257426,8.71687779876752,8.71846673019274,2470842.94367936,0.0,1.0
2007-02-02,55.12,55.86,54.92,55.53,428600,8.75819001582329,8.87577094128972,8.72641138731885,8.82333620425739,2697410.30479107,0.0,1.0
2007-02-05,55.15,55.47,54.79,55.05,184600,8.76295681009896,8.81380261570606,8.70575527879097,8.74706749584674,1161787.07947837,0.0,1.0
2007-02-06,54.45,55.03,54.33,54.9,360400,8.65173161033342,8.7438896329963,8.63266443323076,8.72323352446841,2268191.02624055,0.0,1.0
2007-02-07,54.24,54.89,54.07,54.65,231300,8.61836405040376,8.72164459304319,8.59135221617499,8.68351023883786,1455695.29514273,0.0,1.0
2007-02-08,53.99,54.13,53.76,53.99,252500,8.57864076477322,8.60088580472632,8.54209534199311,8.57864076477322,1589118.29668629,0.0,1.0
2007-02-09,53.78,54.36,53.61,53.99,339700,8.54527320484356,8.63743122750643,8.51826137061478,8.57864076477322,2137914.79360132,0.0,1.0
2007-02-12,53.73,53.86,53.23,53.65,242100,8.53732854771745,8.55798465624533,8.45788197645635,8.52461709631567,1523665.50347624,0.0,1.0
2007-02-13,55.08,55.13,53.9,53.9,220000,8.7518342901224,8.75977894724852,8.56434038194622,8.56434038194622,1384578.31790489,0.0,1.0
2007-02-14,55.51,55.71,55.11,55.37,426500,8.82015834140695,8.85193696991139,8.75660108439807,8.79791330145384,2684193.87539288,0.0,1.0
2007-02-15,56.02,56.14,55.68,55.76,348000,8.90119384409327,8.92026102119593,8.84717017563572,8.8598816270375,2190151.15741319,0.0,1.0
2007-02-16,55.59,55.9,54.98,55.81,243600,8.83286979280873,8.8821266669906,8.73594497587019,8.86782628416361,1533105.81018923,0.0,1.0
2007-02-20,55.2,55.47,54.93,55.18,226600,8.77090146722507,8.81380261570606,8.72800031874408,8.76772360437463,1426115.66744203,0.0,1.0
2007-02-21,55.86,56.02,54.89,55.21,345200,8.87577094128972,8.90119384409327,8.72164459304319,8.77249039865029,2172529.25154894,0.0,1.0
2007-02-22,55.75,56.13,55.4,56.0,182600,8.85829269561228,8.91867208977071,8.80268009572951,8.89801598124282,1149200.00386106,0.0,1.0
2007-02-23,55.77,56.0,55.4,55.98,305700,8.86147055846272,8.89801598124282,8.80268009572951,8.89483811839238,1923934.50810693,0.0,1.0
2007-02-26,54.69,55.77,54.57,55.77,316800,8.68986596453875,8.86147055846272,8.67079878743609,8.86147055846272,1993792.77778304,0.0,1.0
2007-02-27,53.06,54.31,52.73,54.22,428200,8.43087014222758,8.62948657038032,8.37843540519525,8.61518618755332,2694892.8896676,0.0,1.0
2007-02-28,53.42,53.55,52.27,53.07,492400,8.48807167353556,8.50872778206345,8.30534455963504,8.4324590736528,3098938.01698349,0.0,1.0
2007-03-01,53.5,53.54,52.8,52.84,478500,8.50078312493734,8.50713885063823,8.3895579251718,8.39591365087269,3011457.84144313,0.0,1.0
2007-03-02,53.75,53.84,52.98,52.99,714000,8.54050641056789,8.55480679339489,8.4181586908258,8.41974762225102,4493585.99538223,0.0,1.0
2007-03-05,53.23,53.4,52.76,53.12,564100,8.45788197645635,8.48489381068512,8.38320219947092,8.44040373077891,3550184.6778643,0.0,1.0
2007-03-06,53.3,53.77,53.05,53.6,305900,8.4690044964329,8.54368427341833,8.42928121080235,8.51667243918956,1925193.21566866,0.0,1.0
2007-03-07,53.5,53.65,53.08,53.24,272500,8.50078312493734,8.52461709631567,8.43404800507802,8.45947090788157,1714989.05285946,0.0,1.0
2007-03-08,53.93,54.04,53.6,53.7,253500,8.56910717622188,8.58658542189933,8.51667243918956,8.53256175344178,1595411.83449495,0.0,1.0
2007-03-09,54.21,54.45,53.99,54.16,309100,8.6135972561281,8.65173161033342,8.57864076477322,8.60565259900199,1945332.53665637,0.0,1.0
2007-03-12,54.25,54.31,54.04,54.2,235800,8.61995298182899,8.62948657038032,8.58658542189933,8.61200832470288,1484016.21528169,0.0,1.0
2007-03-13,53.67,54.25,53.5,54.2,428300,8.52779495916611,8.61995298182899,8.50078312493734,8.61200832470288,2695522.24344847,0.0,1.0
2007-03-14,53.98,54.03,53.5,53.55,492000,8.57705183334799,8.5849964904741,8.50078312493734,8.50872778206345,3096420.60186002,0.0,1.0
2007-03-15,54.28,54.49,53.88,53.9,197500,8.62471977610465,8.65808733603431,8.56116251909577,8.56434038194622,1242973.71721007,0.0,1.0
2007-03-16,54.59,54.68,53.9,54.25,617100,8.67397665028653,8.68827703311353,8.56434038194622,8.61995298182899,3883742.18172321,0.0,1.0
2007-03-19,54.76,54.91,54.5,54.63,305800,8.7009884845153,8.72482245589363,8.65967626745953,8.68033237598742,1924563.8618878,0.0,1.0
2007-03-20,55.07,55.23,54.85,54.87,173600,8.75024535869718,8.77566826150074,8.7152888673423,8.71846673019274,1092558.16358313,0.0,1.0
2007-03-21,55.76,55.97,55.08,55.12,214700,8.8598816270375,8.89324918696716,8.7518342901224,8.75819001582329,1351222.567519,0.0,1.0
2007-03-22,55.15,55.89,55.07,55.72,324800,8.76295681009896,8.88053773556538,8.75024535869718,8.85352590133661,2044141.08025231,0.0,1.0
2007-03-23,56.12,56.26,55.22,55.29,369600,8.91708315834549,8.93932819829859,8.77407933007551,8.78520185005207,2326091.57408021,0.0,1.0
2007-03-26,56.3,56.32,55.65,56.13,444000,8.94568392399948,8.94886178684993,8.84240338136006,8.91867208977071,2794330.78704441,0.0,1.0
2007-03-27,56.36,56.59,56.2,56.35,588300,8.95521751255081,8.99176293533092,8.92979460974726,8.95362858112559,3702488.29283385,0.0,1.0
2007-03-28,55.64,56.06,55.64,55.75,371400,8.87170327684115,8.9386715618209,8.87170327684115,8.88924258957394,2329281.68979045,0.1944,1.0
2007-03-29,55.86,56.07,55.54,55.89,313700,8.90678190230673,8.94026604479661,8.85575844708407,8.91156535123386,1967408.90168892,0.0,1.0
2007-03-30,56.45,56.62,55.8,55.91,349600,9.00085639787352,9.02796260846056,8.89721500445248,8.91475431718527,2192560.25511777,0.0,1.0
2007-04-02,56.46,56.48,56.05,56.05,217600,9.00245088084923,9.00563984680065,8.93707707884519,8.93707707884519,1364705.69654928,0.0,1.0
2007-04-03,56.4,56.61,56.32,56.38,202800,8.99288398299498,9.02636812548486,8.98012811918931,8.98969501704357,1271885.63998251,0.0,1.0
2007-04-04,55.73,56.45,55.69,56.24,275300,8.88605362362252,9.00085639787352,8.87967569171969,8.96737225538365,1726578.48465081,0.0,1.0
2007-04-05,55.76,55.87,55.36,55.67,422400,8.89083707254965,8.90837638528244,8.82705775352131,8.87648672576827,2649134.58741918,0.0,1.0
2007-04-09,57.39,57.49,55.78,56.43,589400,9.15073779759011,9.16668262734719,8.89402603850107,8.99766743192211,3696496.0365172,0.0,1.0
2007-04-10,58.424,58.78,57.74,57.8,343800,9.31560733727835,9.37237093121357,9.2065447017399,9.21611159959415,2156184.82754431,0.0,1.0
2007-04-11,58.76,59.05,58.44,58.8,421800,9.36918196526215,9.41542197155769,9.31815851003948,9.37555989716498,2645371.61215296,0.0,1.0
2007-04-12,60.09,60.5,58.3,58.55,791300,9.58124820103136,9.6466220030354,9.29583574837956,9.33569782277227,4962737.21360038,0.0,1.0
2007-04-13,59.53,60.35,59.08,60.18,307300,9.49195715439169,9.62270475839977,9.42020542048481,9.59559854781273,1927270.49884923,0.0,1.0
2007-04-16,60.87,60.87,60.05,60.16,210900,9.7056178731366,9.7056178731366,9.57487026912852,9.59240958186131,1322685.80607648,0.0,1.0
2007-04-17,60.11,61.01,59.94,61.0,231600,9.58443716698277,9.72794063479652,9.55733095639573,9.72634615182081,1452508.45276109,0.0,1.0
2007-04-18,61.18,61.28,59.82,59.82,397900,9.75504684538356,9.77099167514065,9.53819716068723,9.53819716068723,2495479.76404852,0.0,1.0
2007-04-19,61.17,61.38,60.23,60.39,389100,9.75345236240786,9.78693650489773,9.60357096269127,9.6290826903026,2440289.46014395,0.0,1.0
2007-04-20,62.57,62.71,61.6,61.68,448700,9.97667997900702,9.99900274066694,9.82201513036331,9.83477099416898,2814078.33658851,0.0,1.0
2007-04-23,62.53,63.43,62.18,62.24,502500,9.97030204710419,10.1138055149179,9.9144951429544,9.92406204080865,3151491.78545961,0.0,1.0
2007-04-24,62.88,63.34,62.3,62.7,456900,10.026108951254,10.0994551681366,9.9336289386629,9.99740825769123,2865505.66522685,0.0,1.0
2007-04-25,64.66,65.7,63.98,64.0,599200,10.3099269209301,10.4757531504037,10.2015020785819,10.2046910445333,3757957.96586546,0.0,1.0
2007-04-26,64.11,64.94,63.97,64.09,585500,10.2222303572661,10.3545724442499,10.1999075956062,10.2190413913147,3672036.69728677,0.0,1.0
2007-04-27,64.59,64.85,63.49,64.12,453800,10.2987655401001,10.3402220974685,10.1233724127722,10.2238248402418,2846063.62635139,0.0,1.0
2007-04-30,63.52,64.96,63.49,64.61,442200,10.1281558616993,10.3577614102013,10.1233724127722,10.3019545060515,2773312.77120446,0.0,1.0
2007-05-01,63.09,63.98,62.6,63.65,388000,10.0595930937439,10.2015020785819,9.98146342793415,10.1488841403835,2433390.67215587,0.0,1.0
2007-05-02,63.49,63.88,62.51,62.91,352600,10.1233724127722,10.1855572488248,9.96711308115277,10.0308924001811,2211375.13144887,0.0,1.0
2007-05-03,64.53,64.91,63.88,63.96,336800,10.2891986422459,10.3497889953228,10.1855572488248,10.1983131126305,2112283.44943839,0.0,1.0
2007-05-04,64.71,65.16,64.1,64.75,322300,10.3178993358086,10.3896510697155,10.2206358742904,10.3242772677114,2021344.88050474,0.0,1.0
2007-05-07,65.0,65.19,64.53,64.96,321100,10.3641393421041,10.3944345186426,10.2891986422459,10.3577614102013,2013818.92997231,0.0,1.0
2007-05-08,66.0,66.38,64.74,64.96,424000,10.523587639675,10.5841779927519,10.3226827847357,10.3577614102013,2659169.1881291,0.0,1.0
2007-05-09,65.91,66.2,65.3,65.3,404000,10.5092372928936,10.5554772991891,10.4119738313754,10.4119738313754,2533736.67925509,0.0,1.0
2007-05-10,65.56,65.72,65.04,65.53,341200,10.4534303887438,10.4789421163551,10.370517274007,10.4486469398167,2139878.60139069,0.0,1.0
2007-05-11,66.77,67.25,65.23,65.23,390600,10.6463628288045,10.7228980116385,10.4008124505454,10.4008124505454,2449696.89830951,0.0,1.0
2007-05-14,66.34,66.85,65.92,66.61,471400,10.5778000608491,10.6591186926102,10.5108317758693,10.6208511011932,2956444.23416051,0.0,1.0
2007-05-15,67.35,67.75,66.2,66.23,310700,10.7388428413956,10.8026221604239,10.5554772991891,10.5602607481163,1948594.02535781,0.0,1.0
2007-05-16,68.47,68.56,67.11,67.31,602400,10.9174249346749,10.9317752814563,10.7005752499786,10.7324649094928,3778027.16728533,0.0,1.0
2007-05-17,70.44,70.49,68.46,68.52,691800,11.2315380808895,11.239510495768,10.9158304516992,10.9253973495535,4338710.48195215,0.0,1.0
2007-05-18,71.53,71.75,70.31,70.58,752600,11.4053367252417,11.4404153507073,11.2108098022053,11.2538608425494,4720025.30892916,0.0,1.0
2007-05-21,71.03,71.73,70.86,71.47,258700,11.3256125764563,11.4372263847559,11.2985063658692,11.3957698273874,1622469.50228537,0.0,1.0
2007-05-22,70.7,71.28,70.37,71.05,327100,11.2729946382579,11.365474650849,11.2203767000595,11.3288015424077,2051448.6826345,0.0,1.0
2007-05-23,71.09,71.5,70.82,71.0,294300,11.3351794743105,11.4005532763146,11.2921284339664,11.3208291275291,1845739.36808112,0.0,1.0
2007-05-24,69.98,71.38,69.88,71.09,467700,11.1581918640069,11.3814194806061,11.1422470342498,11.3351794743105,2933239.22001883,0.0,1.0
2007-05-25,71.64,71.81,70.5,70.51,290400,11.4228760379745,11.4499822485615,11.2411049787437,11.2426994617194,1821280.02885069,0.0,1.0
2007-05-29,72.01,72.52,71.45,71.75,310200,11.4818719080757,11.5631905398368,11.392580861436,11.4404153507073,1945458.21263596,0.0,1.0
2007-05-30,71.88,71.92,71.06,71.19,237300,11.4611436293915,11.4675215612943,11.3303960253834,11.3511243040676,1488256.71779018,0.0,1.0
2007-05-31,71.47,72.18,71.06,72.03,589600,11.3957698273874,11.5089781186627,11.3303960253834,11.4850608740271,3697750.36160596,0.0,1.0
2007-06-01,73.38,73.95,71.53,71.73,499700,11.7003160757477,11.7912016053631,11.4053367252417,11.4372263847559,3133931.23421726,0.0,1.0
2007-06-04,73.27,73.3,72.48,72.81,280800,11.6827767630149,11.6875602119421,11.556812607934,11.6094305461324,1761072.42459117,0.0,1.0
2007-06-05,72.92,73.6,72.67,73.01,287200,11.6269698588651,11.7353947012133,11.5871077844724,11.6413202056465,1801210.82743085,0.0,1.0
2007-06-06,71.65,73.01,71.57,73.01,282500,11.4244705209502,11.6413202056465,11.4117146571445,11.6413202056465,1771734.18784545,0.0,1.0
2007-06-07,68.81,71.56,68.12,71.27,926200,10.971637355849,11.4101201741688,10.8616180305251,11.3638801678733,5808779.48595562,0.0,1.0
2007-06-08,70.85,71.07,68.18,68.29,628700,11.2969118828935,11.3319905083591,10.8711849283794,10.8887242411122,3942970.91645465,0.0,1.0
2007-06-11,70.86,71.51,70.51,70.62,251100,11.2985063658692,11.4021477592903,11.2426994617194,11.2602387744522,1574805.14891325,0.0,1.0
2007-06-12,69.59,71.03,69.41,69.83,330800,11.0960070279543,11.3256125764563,11.0673063343915,11.1342746193713,2074653.69677619,0.0,1.0
2007-06-13,70.29,70.41,68.35,69.0,378900,11.2076208362539,11.2267546319624,10.8982911389664,11.0019325323875,2376318.88061819,0.0,1.0
2007-06-14,70.73,71.91,70.23,70.31,471100,11.277778087185,11.4659270783186,11.1980539383996,11.2108098022053,2954562.74652741,0.0,1.0
2007-06-15,71.64,72.05,71.02,71.43,382200,11.4228760379745,11.4882498399785,11.3240180934806,11.3893918954846,2397015.24458241,0.0,1.0
2007-06-18,70.92,71.23,70.64,71.1,308200,11.3080732637235,11.3575022359704,11.2634277404036,11.3367739572862,1932914.96174856,0.0,1.0
2007-06-19,71.0,71.51,70.4,71.07,173900,11.3208291275291,11.4021477592903,11.2251601489866,11.3319905083591,1090635.66465956,0.0,1.0
2007-06-20,69.64,71.18,69.5,71.01,532600,11.1039794428328,11.3495298210919,11.0816566811729,11.3224236105049,3340267.71131501,0.0,1.0
2007-06-21,70.82,70.9,68.68,69.59,318300,11.2921284339664,11.3048842977721,10.9509090771648,11.0960070279543,1996258.37872994,0.0,1.0
2007-06-22,69.74,70.87,69.53,70.57,523900,11.1199242725899,11.3001008488449,11.0864401301,11.2522663595737,3285704.56995481,0.0,1.0
2007-06-25,68.24,69.71,68.2,68.9,717200,10.8807518262336,11.1151408236628,10.8743738943308,10.9859877026304,4498009.76822217,0.0,1.0
2007-06-26,67.25,68.8,67.14,68.8,585700,10.7228980116385,10.9700428728733,10.7053586989057,10.9700428728733,3673291.02237552,0.0,1.0
2007-06-27,67.84,67.93,66.45,66.95,679500,10.8528483741588,10.8672463156929,10.6304801660208,10.7104687300992,4247482.17341357,0.225,1.0
2007-06-28,68.61,69.19,67.88,68.4,625000,10.9760307628395,11.0688174971705,10.859247459285,10.9424355659266,3906808.47444223,0.0,1.0
2007-06-29,68.82,69.64,68.17,68.84,421800,11.0096259597524,11.140807204841,10.9056408264505,11.0128255023156,2636626.90323158,0.0,1.0
2007-07-02,69.87,70.06,69.23,69.47,144500,11.1776019443171,11.2079975986669,11.0752165822967,11.1136110930544,903254.119291044,0.0,1.0
2007-07-03,70.46,70.99,69.91,70.29,189600,11.2719884499296,11.3567763278527,11.1840010294434,11.244792338143,1185169.4188068,0.0,1.0
2007-07-05,70.26,70.54,69.52,70.21,229200,11.2399930242983,11.2847866201822,11.1216099494622,11.2319941678904,1432704.80374745,0.0,1.0
2007-07-06,71.02,71.26,70.03,70.37,329500,11.3615756416974,11.3999701524551,11.2031982848222,11.2575905083955,2059669.42772595,0.0,1.0
2007-07-09,70.81,71.52,70.71,71.07,229200,11.3279804447845,11.4415642057758,11.3119827319688,11.3695744981053,1432704.80374746,0.0,1.0
2007-07-10,70.22,70.82,69.84,70.03,265000,11.233593939172,11.3295802160661,11.1728026304724,11.2031982848222,1656486.7931635,0.0,1.0
2007-07-11,71.69,71.84,69.74,69.78,364900,11.4687603175625,11.492756886786,11.1568049176567,11.163204002783,2280951.05971835,0.0,1.0
2007-07-12,73.26,73.34,72.01,72.16,307700,11.7199244087687,11.7327225790213,11.5199529985727,11.5439495677962,1923399.9481374,0.0,1.0
2007-07-13,73.77,74.0,72.87,73.19,293100,11.8015127441287,11.8383074836048,11.6575333287876,11.7087260097977,1832136.90217443,0.0,1.0
2007-07-16,75.15,75.42,73.48,73.53,438200,12.0222811809851,12.0654750055875,11.7551193769632,11.7631182333711,2739141.55760094,0.0,1.0
2007-07-17,73.99,75.44,73.81,74.64,404600,11.8367077123232,12.0686745481506,11.807911829255,11.9406928456251,2529111.53401492,0.0,1.0
2007-07-18,85.0,90.15,83.64,88.8,3039200,13.5980558933298,14.4219381033374,13.3804869990365,14.2059689803257,18997715.7048397,0.0,1.0
2007-07-19,84.73,85.24,81.66,84.3,1714400,13.5548620687275,13.6364504040874,13.063732285286,13.48607190362,10716531.917734,0.0,1.0
2007-07-20,83.12,84.67,82.31,83.07,802100,13.297298892395,13.545263441038,13.167717418588,13.2893000359871,5013841.72376017,0.0,1.0
2007-07-23,82.84,83.46,82.5,82.77,574300,13.2525052965111,13.3516911159683,13.1981130729377,13.2413068975401,3589888.17099547,0.0,1.0
2007-07-24,80.56,82.14,80.09,82.14,916900,12.8877574443135,13.1405213068013,12.8125681940798,13.1405213068013,5731444.30434574,0.0,1.0
2007-07-25,78.78,81.69,77.15,80.7,1021400,12.6029981561944,13.0685315991307,12.3422354372988,12.9101542422555,6384662.68127246,0.0,1.0
2007-07-26,74.84,76.48,73.67,75.41,1043700,11.9726882712565,12.2350507614337,11.785515031313,12.0638752343059,6524057.60764057,0.0,1.0
2007-07-27,75.0,75.51,73.15,74.56,1074600,11.9982846117616,12.0798729471216,11.7023269246715,11.9278946753726,6717210.21861699,0.0,1.0
2007-07-30,73.56,75.81,73.3,75.14,847100,11.7679175472158,12.1278660855686,11.726323493895,12.0206814097035,5295131.93392001,0.0,1.0
2007-07-31,73.93,75.03,73.53,74.28,777900,11.8271090846338,12.0030839256063,11.7631182333711,11.8831010794887,4862570.09962978,0.0,1.0
2007-08-01,74.02,74.71,72.52,73.03,626200,11.8415070261679,11.9518912445961,11.6015413339327,11.6831296692927,3914309.54671316,0.0,1.0
2007-08-02,75.04,75.74,74.33,75.12,431700,12.0046836968879,12.1166676865976,11.8910999358965,12.0174818671404,2698510.74946673,0.0,1.0
2007-08-03,72.42,74.57,72.22,74.36,532400,11.585543621117,11.9294944466542,11.5535481954856,11.8958992497412,3327975.73086887,0.0,1.0
2007-08-06,72.16,72.75,70.95,72.7,251900,11.5439495677962,11.6383360734087,11.3503772427265,11.6303372170009,1574600.0875392,0.0,1.0
2007-08-07,73.62,74.17,72.27,72.84,506300,11.7775161749052,11.8655035953914,11.5615470518935,11.6527340149429,3164827.40897616,0.0,1.0
2007-08-08,74.65,74.91,74.03,74.4,597300,11.9422926169067,11.9838866702275,11.8431067974495,11.9022983348675,3733658.72285495,0.0,1.0
2007-08-09,72.08,74.35,71.64,72.99,545400,11.5311513975437,11.8942994784597,11.4607614611547,11.6767305841664,3409237.34713726,0.0,1.0
2007-08-10,71.62,72.08,69.73,70.78,539100,11.4575619185915,11.5311513975437,11.1552051463751,11.3231811309398,3369856.7177149,0.0,1.0
2007-08-13,71.12,72.52,70.84,71.96,476500,11.3775733545131,11.6015413339327,11.3327797586292,11.5119541421649,2978550.78091476,0.0,1.0
2007-08-14,68.11,70.85,67.57,70.57,503200,10.8960421987611,11.3343795299108,10.8096545495564,11.2895859340269,3145449.63894293,0.0,1.0
2007-08-15,64.33,68.59,64.33,67.39,571300,10.2913286543283,10.9728312202764,10.2913286543283,10.7808586664882,3571135.49031816,0.0,1.0
2007-08-16,65.21,65.55,62.59,63.9,764000,10.4321085271063,10.4865007506796,10.0129684513354,10.2225384892209,4775682.67915819,0.0,1.0
2007-08-17,65.8,67.84,65.0,67.3,491100,10.5264950327188,10.8528483741588,10.3985133301934,10.7664607249541,3069813.82687774,0.0,1.0
2007-08-20,66.67,67.61,64.78,64.95,445300,10.6656751342153,10.8160536346827,10.3633183619989,10.3905144737855,2783522.90187059,0.0,1.0
2007-08-21,66.88,67.89,66.35,67.04,942200,10.6992703311282,10.8608472305666,10.6144824532051,10.7248666716333,5889591.91139115,0.0,1.0
2007-08-22,68.3,68.86,67.37,67.48,378800,10.9264378531109,11.0160250448787,10.777659123925,10.7952566080223,2367838.48018995,0.0,1.0
2007-08-23,68.35,69.3,67.8,69.29,540100,10.9344367095187,11.0864149812677,10.8464492890325,11.0848152099861,3376107.61127401,0.0,1.0
2007-08-24,69.41,69.9,68.33,68.77,444400,11.104012465365,11.1824012581618,10.9312371669556,11.0016271033446,2777897.09766739,0.0,1.0
2007-08-27,69.03,69.56,68.67,69.39,358100,11.0432211566654,11.1280090345885,10.9856293905289,11.1008129228018,2238444.98351641,0.0,1.0
2007-08-28,67.01,68.72,67.01,68.55,489700,10.7200673577886,10.9936282469368,10.7200673577886,10.9664321351501,3061062.57589497,0.0,1.0
2007-08-29,67.25,67.88,66.81,67.88,552600,10.7584618685462,10.859247459285,10.6880719321572,10.859247459285,3454243.78076285,0.0,1.0
2007-08-30,67.88,68.49,66.94,67.62,580300,10.859247459285,10.9568335074607,10.7088689588176,10.8176534059642,3627393.53235013,0.0,1.0
2007-08-31,70.48,70.71,68.72,69.41,646700,11.2751879924928,11.3119827319688,10.9936282469368,11.104012465365,4042452.86467485,0.0,1.0
2007-09-04,69.93,70.74,69.89,70.5,350800,11.1872005720065,11.3167820458135,11.1808014868802,11.2783875350559,2192813.46053494,0.0,1.0
2007-09-05,67.37,69.01,66.1,69.01,832700,10.777659123925,11.0400216141022,10.5744881711659,11.0400216141022,5205119.0666689,0.0,1.0
2007-09-06,67.18,67.54,66.37,67.33,373700,10.7472634695752,10.8048552357117,10.6176819957682,10.7712600387988,2335958.92303851,0.0,1.0
2007-09-07,65.83,67.05,65.4,67.03,460000,10.5312943465635,10.7264664429149,10.4625041814561,10.7232669003517,2875411.03718949,0.0,1.0
2007-09-10,65.39,66.24,64.95,66.2,409900,10.4609044101745,10.5968849691078,10.3905144737855,10.5904858839816,2562241.2698782,0.0,1.0
2007-09-11,68.55,68.57,66.0,66.0,664800,10.9664321351501,10.9696316777132,10.5584904583502,10.5584904583502,4155594.03809471,0.0,1.0
2007-09-12,68.9,69.71,68.39,68.43,486000,11.022424130005,11.152005603812,10.940835794645,10.9472348797713,3037934.26972627,0.0,1.0
2007-09-13,69.85,70.59,68.6,68.95,405300,11.174402401754,11.29278547659,10.9744309915579,11.0304229864128,2533487.15950629,0.0,1.0
2007-09-14,67.84,70.06,67.73,69.4,463300,10.8528483741588,11.2079975986669,10.8352508900615,11.1024126940834,2896038.98593452,0.0,1.0
2007-09-17,67.89,68.71,67.85,68.18,377600,10.8608472305666,10.9920284756552,10.8544481454403,10.9072405977321,2360337.40791902,0.0,1.0
2007-09-18,70.74,70.76,67.92,68.45,654800,11.3167820458135,11.3199815883767,10.8656465444113,10.9504344223344,4093085.10250365,0.0,1.0
2007-09-19,69.21,71.05,69.1,70.95,504400,11.0720170397336,11.3663749555421,11.0544195556363,11.3503772427265,3152950.71121386,0.0,1.0
2007-09-20,69.14,69.79,68.88,69.58,389700,11.0608186407626,11.1648037740646,11.0192245874418,11.1312085771516,2435973.21998422,0.0,1.0
2007-09-21,68.5,69.27,68.07,69.26,319300,10.9584332787423,11.081615667423,10.8896431136348,11.0800158961414,1995910.31342304,0.0,1.0
2007-09-24,68.03,69.23,67.84,68.85,406200,10.8832440285085,11.0752165822967,10.8528483741588,11.0144252735971,2539112.96370951,0.0,1.0
2007-09-25,68.05,68.78,67.2,67.62,288000,10.8864435710717,11.0032268746262,10.7504630121384,10.8176534059642,1800257.34502298,0.0,1.0
2007-09-26,68.9,69.32,68.11,68.49,315900,11.058354992989,11.1257644138461,10.9315610823292,10.9925505583428,1968241.20891392,0.2246,1.0
2007-09-27,70.03,70.26,69.65,69.93,527400,11.2397184348189,11.2766331176692,11.1787289588053,11.22366857271,3286009.53966825,0.0,1.0
2007-09-28,70.29,70.75,69.75,70.29,503500,11.2814480763018,11.3552774420025,11.1947788209141,11.2814480763018,3137098.60300147,0.0,1.0
2007-10-01,71.71,71.76,69.79,70.29,650600,11.5093561182473,11.5173810493018,11.2011987657577,11.2814480763018,4053617.38056158,0.0,1.0
2007-10-02,71.81,72.08,70.4,71.4,618100,11.5254059803562,11.56874060805,11.2991029246216,11.4596015457099,3851123.4290272,0.0,1.0
2007-10-03,69.84,71.85,69.63,71.53,544800,11.2092236968121,11.5318259251997,11.1755189863835,11.4804663664514,3394421.68602818,0.0,1.0
2007-10-04,69.98,70.34,69.05,69.77,444200,11.2316935037644,11.2894730073563,11.0824297861523,11.1979887933359,2767625.02374032,0.0,1.0
2007-10-05,74.01,74.38,70.51,71.0,1220100,11.8785029467506,11.9378874365533,11.3167577729413,11.3954020972746,7601934.46975586,0.0,1.0
2007-10-08,73.6,74.25,72.53,74.0,298900,11.8126985121044,11.9170226158118,11.6409649875398,11.8768979605397,1862321.29580364,0.0,1.0
2007-10-09,73.2,73.61,72.2,72.94,337800,11.748499063669,11.8143034983152,11.5880004425806,11.706769422186,2104690.97933246,0.0,1.0
2007-10-10,72.19,73.05,71.46,72.99,429800,11.5863954563698,11.7244242705058,11.4692314629752,11.7147943532405,2677904.62675277,0.0,1.0
2007-10-11,71.72,73.12,71.25,72.79,477900,11.5109611044582,11.7356591739819,11.4355267525467,11.6826946290228,2977595.67502363,0.0,1.0
2007-10-12,71.73,72.14,71.45,72.14,214500,11.5125660906691,11.5783705253153,11.4676264767644,11.5783705253153,1336460.08012674,0.0,1.0
2007-10-15,70.11,71.85,69.9,71.71,364200,11.2525583245059,11.5318259251997,11.2188536140774,11.5093561182473,2269178.3738096,0.0,1.0
2007-10-16,69.22,69.94,68.85,69.8,455400,11.1097145517373,11.2252735589209,11.0503300619346,11.2028037519685,2837407.55473061,0.0,1.0
2007-10-17,68.92,70.58,68.52,69.6,764500,11.0615649654108,11.3279926764175,10.9973655169754,11.1707040277509,4763280.79840041,0.0,1.0
2007-10-18,70.84,71.32,69.04,69.15,664900,11.3697223179004,11.4467616560229,11.0808247999414,11.0984796482611,4142714.7192367,0.0,1.0
2007-10-19,70.32,71.52,69.9,71.06,486300,11.2862630349345,11.4788613802405,11.2188536140774,11.4050320145399,3029932.57326635,0.0,1.0
2007-10-22,69.64,69.86,68.53,68.85,446000,11.1771239725944,11.2124336692338,10.9989705031863,11.0503300619346,2778840.07336375,0.0,1.0
2007-10-23,69.95,71.09,69.65,70.85,526100,11.2268785451318,11.4098469731725,11.1787289588053,11.3713273041113,3277909.78160688,0.0,1.0
2007-10-24,69.32,70.11,67.36,70.11,719800,11.1257644138461,11.2525583245059,10.8111871165129,11.2525583245059,4484773.73275165,0.0,1.0
2007-10-25,68.25,69.94,67.73,69.94,529000,10.9540308892816,11.2252735589209,10.8705716063156,11.2252735589209,3295978.47266686,0.0,1.0
2007-10-26,69.05,69.58,68.39,68.92,483800,11.0824297861523,11.1674940553291,10.9765006962339,11.0615649654108,3014356.11545601,0.0,1.0
2007-10-29,70.46,70.58,69.06,69.6,438200,11.3087328418869,11.3279926764175,11.0840347723631,11.1707040277509,2730241.5249955,0.0,1.0
2007-10-30,67.88,69.97,67.72,69.97,702100,10.8946463994789,11.2300885175536,10.8689666201047,11.2300885175536,4374492.41145445,0.0,1.0
2007-10-31,70.38,70.38,68.54,68.75,760900,11.2958929521998,11.2958929521998,11.0005754893972,11.0342801998257,4740850.69915354,0.0,1.0
2007-11-01,68.17,69.8,68.13,69.57,553100,10.9411909995945,11.2028037519685,10.934771054751,11.1658890691182,3446135.5259585,0.0,1.0
2007-11-02,70.23,70.49,68.27,69.61,750300,11.2718181590365,11.3135478005195,10.9572408617033,11.1723090139617,4674806.51803774,0.0,1.0
2007-11-05,68.23,70.3,67.79,69.0,759800,10.9508209168598,11.2830530625127,10.8802015235809,11.0744048550978,4733997.05771699,0.0,1.0
2007-11-06,67.75,68.66,67.14,68.25,511500,10.8737815787374,11.0198353239278,10.7758774198735,10.9540308892816,3186943.26799452,0.0,1.0
2007-11-07,64.85,67.33,64.62,66.98,917600,10.4083355775811,10.8063721578803,10.3714208947308,10.7501976404993,5717183.07470533,0.0,1.0
2007-11-08,66.35,66.59,64.54,65.0,823100,10.6490835092136,10.6876031782749,10.3585810050437,10.4324103707443,5128392.9694747,0.0,1.0
2007-11-09,66.54,67.56,65.62,66.8,816800,10.6795782472204,10.8432868407306,10.5319195158191,10.7213078887034,5089140.29579265,0.0,1.0
2007-11-12,63.2,66.25,62.96,66.25,555800,10.1435128527853,10.6330336471048,10.1049931837241,10.6330336471048,3462958.10039365,0.0,1.0
2007-11-13,64.91,64.99,63.99,64.38,613500,10.4179654948464,10.4308053845335,10.2703067634451,10.3329012256695,3822462.74665619,0.0,1.0
2007-11-14,65.23,66.11,64.86,65.48,564300,10.4693250535947,10.6105638401524,10.409940563792,10.5094497088668,3515918.05694879,0.0,1.0
2007-11-15,63.6,65.36,63.22,64.66,367500,10.2077123012206,10.4901898743362,10.146722825207,10.3778408395743,2289739.29811924,0.0,1.0
2007-11-16,64.29,64.44,63.26,64.23,361800,10.3184563497716,10.3425311429349,10.1531427700506,10.3088264325063,2254224.97431167,0.0,1.0
2007-11-19,62.68,64.25,62.68,64.25,425500,10.0600535698193,10.3120364049281,10.0600535698193,10.3120364049281,2651113.11931901,0.0,1.0
2007-11-20,62.86,63.78,62.3,62.5,397500,10.0889433216152,10.2366020530165,9.99906409380573,10.0311638180234,2476656.79184326,0.0,1.0
2007-11-21,61.59,62.66,61.11,62.52,550800,9.88511007283298,10.0568435973975,9.80807073471056,10.0343737904452,3431805.184773,0.0,1.0
2007-11-23,61.1,62.22,60.44,62.22,265900,9.80646574849968,9.98622420411866,9.70053665858135,9.98622420411866,1656712.05270723,0.0,1.0
2007-11-26,60.43,62.0,60.31,61.54,481700,9.69893167237047,9.95091450747922,9.67967183783986,9.87708514177857,3001271.89089534,0.0,1.0
2007-11-27,63.53,63.73,60.17,60.94,812700,10.1964773977444,10.2285771219621,9.65720203088749,9.78078596912554,5063594.9049837,0.0,1.0
2007-11-28,65.63,66.57,60.27,63.54,700500,10.53352450203,10.6843932058531,9.67325189299633,10.1980823839553,4364523.47845586,0.0,1.0
2007-11-29,65.16,65.19,63.53,64.89,515800,10.4580901501185,10.4629051087511,10.1964773977444,10.4147555224246,3213734.7754283,0.0,1.0
2007-11-30,66.92,67.34,65.36,65.54,543000,10.740567723234,10.8079771440911,10.4901898743362,10.5190796261321,3383206.63640476,0.0,1.0
2007-12-03,64.05,66.2,64.02,66.2,501100,10.2799366807104,10.6250087160504,10.2751217220777,10.6250087160504,3122145.20350353,0.0,1.0
2007-12-04,63.21,64.0,61.8,63.61,528200,10.1451178389961,10.271911749656,9.91881478326154,10.2093172874315,3290994.00616758,0.0,1.0
2007-12-05,65.78,66.8,63.51,63.99,749900,10.5575992951933,10.7213078887034,10.1932674253227,10.2703067634451,4672314.28478806,0.0,1.0
2007-12-06,67.0,67.19,65.57,65.81,402500,10.7534076129211,10.7839023509279,10.5238945847647,10.5624142538259,2507809.70746392,0.0,1.0
2007-12-07,67.7,68.69,67.09,67.67,407900,10.865756647683,11.0246502825604,10.767852488819,10.8609416890503,2541454.85633424,0.0,1.0
2007-12-10,67.89,68.03,66.76,67.25,329300,10.8962513856897,10.9187211926421,10.7148879438599,10.7935322681932,2051731.02277733,0.0,1.0
2007-12-11,66.39,68.63,66.31,67.06,618900,10.6555034540572,11.0150203652951,10.6426635643701,10.7630375301864,3856107.89552651,0.0,1.0
2007-12-12,65.33,67.9,64.89,67.45,804600,10.4853749157035,10.8978563719006,10.4147555224246,10.8256319924109,5013127.1816782,0.0,1.0
2007-12-13,64.27,65.15,63.29,63.8,741700,10.3152463773498,10.4564851639076,10.1579577286832,10.2398120254383,4621223.50317018,0.0,1.0
2007-12-14,64.04,64.48,63.14,63.89,433400,10.2783316944995,10.3489510877784,10.13388293552,10.2542569013362,2700334.72599967,0.0,1.0
2007-12-17,64.26,65.1,63.76,64.24,532300,10.3136413911389,10.4484602328532,10.2333920805948,10.3104314187172,3316539.39697653,0.0,1.0
2007-12-18,63.96,64.59,62.87,64.28,577200,10.2654918048124,10.3666059360981,10.0905483078261,10.3168513635607,3596292.57925014,0.0,1.0
2007-12-19,63.91,65.35,63.04,63.4,679400,10.257466873758,10.4885848881253,10.1178330734111,10.1756125770029,4233058.17453663,0.0,1.0
2007-12-20,63.9,64.8,62.68,64.08,278300,10.2558618875471,10.4003106465267,10.0600535698193,10.284751639343,1733971.28344649,0.0,1.0
2007-12-21,64.52,64.83,63.4,64.0,359000,10.3553710326219,10.4051256051593,10.1756125770029,10.271911749656,2236779.3415641,0.0,1.0
2007-12-24,66.19,66.5,64.8,65.13,103500,10.6234037298395,10.6731583023769,10.4003106465267,10.4532751914858,644865.353347867,0.0,1.0
2007-12-26,65.51,66.15,65.24,65.68,207900,10.5503768572443,10.6534487728089,10.5068933928655,10.5777553348161,1290904.50362902,0.225,1.0
2007-12-27,65.84,66.61,65.18,65.18,297400,10.6035233137073,10.7275317121209,10.4972304007813,10.4972304007813,1846632.99364728,0.0,1.0
2007-12-28,66.13,66.62,65.91,66.4,180300,10.6502277754475,10.7291422108016,10.6147968044722,10.6937112398263,1119529.01396975,0.0,1.0
2007-12-31,64.64,66.03,64.6,65.98,159000,10.4102634720237,10.6341227886405,10.4038214773009,10.626070295237,987271.842602275,0.0,1.0
2008-01-02,64.45,65.43,63.99,65.11,307600,10.3796639970904,10.5374928677987,10.3055810577784,10.4859569100164,1909967.41373875,0.0,1.0
2008-01-03,64.59,65.16,64.41,64.56,271900,10.4022109786202,10.4940094034199,10.3732220023677,10.3973794825781,1688296.94341861,0.0,1.0
2008-01-04,63.32,64.6,62.78,64.11,428200,10.1976776461717,10.4038214773009,10.1107107174141,10.3249070419467,2658803.79246727,0.0,1.0
2008-01-07,62.95,64.22,62.56,63.03,478900,10.1380891949859,10.3426225274344,10.0752797464388,10.1509731844315,2973613.1158631,0.0,1.0
2008-01-08,61.5,63.36,61.4,63.14,430400,9.9045668862849,10.2041196408945,9.88846189947794,10.1686886699192,2672464.15758503,0.0,1.0
2008-01-09,61.12,61.9,59.72,61.33,524000,9.84336793641843,9.96898683351277,9.61789812112088,9.87718840871306,3253650.60077732,0.0,1.0
2008-01-10,61.53,62.1,60.24,60.49,456500,9.90939838232699,10.0011968071267,9.70164405251711,9.74190651953453,2834525.76193673,0.0,1.0
2008-01-11,60.83,61.38,60.52,60.63,526700,9.79666347467822,9.88524090211654,9.74673801557662,9.76445350106429,3270415.59433094,0.0,1.0
2008-01-14,62.54,62.74,61.06,61.92,390000,10.0720587490774,10.1042687226913,9.83370494433425,9.97220783087417,2421610.17996784,0.0,1.0
2008-01-15,61.71,62.78,61.41,61.7,516000,9.93838735857953,10.1107107174141,9.89007239815863,9.93677685989884,3203976.54580362,0.0,1.0
2008-01-16,61.31,62.29,60.9,61.7,488500,9.87396741135167,10.0317962820599,9.8079369654431,9.93677685989884,3033221.98183152,0.0,1.0
2008-01-17,60.63,62.83,60.38,61.71,541100,9.76445350106429,10.1187632108176,9.72419103404687,9.93838735857953,3359828.8932836,0.0,1.0
2008-01-18,58.25,61.34,58.25,60.51,872200,9.38115481505847,9.87879890739376,9.38115481505847,9.74512751689593,5415713.84350759,0.0,1.0
2008-01-22,59.03,59.67,55.37,55.92,743900,9.50677371215281,9.6098456277174,8.91733119501781,9.00590862245613,4619066.18686688,0.0,1.0
2008-01-23,62.3,62.52,58.17,58.17,805500,10.0334067807406,10.068837751716,9.36827082561289,9.36827082561289,5001556.41016439,0.0,1.0
2008-01-24,63.44,64.87,62.95,63.33,602900,10.2170036303401,10.4473049416797,10.1380891949859,10.1992881448524,3743560.96795542,0.0,1.0
2008-01-25,62.93,65.17,62.24,63.45,589400,10.1348681976245,10.4956199021006,10.0237437886565,10.2186141290208,3659736.00018732,0.0,1.0
2008-01-28,64.07,64.58,61.48,62.5,485400,10.318465047224,10.4006004799395,9.90134588892351,10.0656167543546,3013973.28552921,0.0,1.0
2008-01-29,67.47,69.26,65.44,66.04,966600,10.8660345986609,11.1543138625056,10.5391033664794,10.6357332873212,6001867.69219722,0.0,1.0
2008-01-30,65.66,67.39,65.14,65.2,520700,10.5745343374547,10.8531506092153,10.4907884060585,10.5004513981427,3233160.05310068,0.0,1.0
2008-01-31,66.37,67.35,63.2,64.88,769200,10.6888797437842,10.8467086144925,10.1783516620033,10.4489154403604,4776160.38572121,0.0,1.0
2008-02-01,69.63,69.87,67.0,67.49,569700,11.2139023136913,11.2525542820281,10.7903411606681,10.8692555960222,3537413.63981459,0.0,1.0
2008-02-04,70.06,70.69,69.33,69.69,866100,11.2831537569613,11.3846151738452,11.1655873532704,11.2235653057755,5377837.37659015,0.0,1.0
2008-02-05,68.11,69.75,68.02,69.03,581000,10.9691065142254,11.2332282978597,10.9546120260992,11.1172723928495,3607578.24246494,0.0,1.0
2008-02-06,68.2,69.44,67.94,68.57,596900,10.9836010023517,11.1833028387581,10.9417280366536,11.0431894535375,3706305.42672516,0.0,1.0
2008-02-07,68.45,69.58,66.89,66.92,547900,11.0238634693691,11.2058498202879,10.7726256751804,10.7774571712225,3402051.84001125,0.0,1.0
2008-02-08,69.49,70.72,68.61,69.01,561100,11.1913553321616,11.3894466698873,11.0496314482603,11.1140513954881,3484014.03071785,0.0,1.0
2008-02-11,69.99,70.43,68.94,69.35,590700,11.2718802661964,11.3427422081471,11.1027779047233,11.1688083506318,3667808.03412055,0.0,1.0
2008-02-12,69.67,70.78,69.25,70.5,457200,11.2203443084141,11.3991096619715,11.1527033638249,11.354015698912,2838872.24174694,0.0,1.0
2008-02-13,69.92,70.4,69.13,70.16,497400,11.2606067754316,11.337910712105,11.1333773796565,11.2992587437683,3088484.36798975,0.0,1.0
2008-02-14,69.39,70.72,69.0,70.72,593300,11.1752503453546,11.3894466698873,11.1124408968075,11.3894466698873,3683952.101987,0.0,1.0
2008-02-15,69.19,69.39,68.0,69.29,352300,11.1430403717407,11.1752503453546,10.9513910287378,11.1591453585477,2187521.19590429,0.0,1.0
2008-02-19,70.51,70.95,69.42,69.74,694400,11.3556261975927,11.4264881395433,11.1800818413967,11.231617799179,4311707.9717171,0.0,1.0
2008-02-20,72.3,72.61,69.56,69.7,834400,11.6439054614374,11.693830920539,11.2026288229265,11.2251758044562,5181003.93375685,0.0,1.0
2008-02-21,71.35,72.61,70.96,72.06,535700,11.4909080867712,11.693830920539,11.428098638224,11.6052534931007,3326298.90617635,0.0,1.0
2008-02-22,70.25,71.35,69.15,71.19,620200,11.3137532318945,11.4909080867712,11.1365983770179,11.46514010788,3850981.11183607,0.0,1.0
2008-02-25,73.26,73.52,70.23,70.79,854300,11.7985133347843,11.8403863004824,11.3105322345332,11.4007201606522,5304568.14550392,0.0,1.0
2008-02-26,75.28,75.68,73.05,73.19,752800,12.123834068285,12.1882540155129,11.7646928624896,11.7872398440194,4674328.57302512,0.0,1.0
2008-02-27,75.14,76.18,74.73,74.8,710900,12.1012870867552,12.2687789495477,12.0352566408467,12.0465301316116,4414160.71010039,0.0,1.0
2008-02-28,75.18,75.51,74.25,74.62,521900,12.107729081478,12.160875537941,11.9579527041732,12.017541155359,3240611.16134673,0.0,1.0
2008-02-29,73.19,75.2,72.62,75.17,639200,11.7872398440194,12.1109500788394,11.6954414192197,12.1061185827973,3968956.99239858,0.0,1.0
2008-03-03,72.87,72.97,71.29,72.12,530400,11.7357038862371,11.7518088730441,11.481245094687,11.6149164851848,3293389.84475627,0.0,1.0
2008-03-04,69.96,72.66,69.7,72.62,1140600,11.2670487701543,11.7018834139425,11.2251758044562,11.6954414192197,7082278.38787523,0.0,1.0
2008-03-05,71.52,71.9,70.44,70.44,975200,11.518286564343,11.5794855142095,11.3443527068278,11.3443527068278,6055267.30129398,0.0,1.0
2008-03-06,69.35,71.6,69.12,71.6,581100,11.1688083506318,11.5311705537886,11.1317668809758,11.5311705537886,3608199.16815211,0.0,1.0
2008-03-07,68.39,70.53,67.35,68.99,1025900,11.014200477285,11.3588471949541,10.8467086144925,11.1108303981268,6370076.62468976,0.0,1.0
2008-03-10,66.87,69.15,66.81,67.68,636700,10.769404677819,11.1365983770179,10.7597416857349,10.8998550709555,3953433.85021933,0.0,1.0
2008-03-11,68.95,68.95,67.62,68.39,641800,11.104388403404,11.104388403404,10.8901920788713,11.014200477285,3985101.06026503,0.0,1.0
2008-03-12,68.15,70.22,68.02,69.46,560700,10.9755485089482,11.3089217358525,10.9546120260992,11.1865238361195,3481530.32796917,0.0,1.0
2008-03-13,67.35,67.65,66.68,67.44,812200,10.8467086144925,10.8950235749134,10.7388052028858,10.8612031026188,5043158.43120484,0.0,1.0
2008-03-14,66.1,68.04,64.65,68.04,994800,10.6453962794054,10.9578330234606,10.4118739707044,10.9578330234606,6176968.73597953,0.0,1.0
2008-03-17,64.83,65.43,63.43,64.87,699800,10.4408629469569,10.5374928677987,10.2153931316594,10.4473049416797,4345237.95882437,0.0,1.0
2008-03-18,66.55,66.9,63.26,66.56,1155600,10.7178687200368,10.7742361738611,10.1880146540875,10.7194792187174,7175417.24095086,0.0,1.0
2008-03-19,63.61,66.86,63.42,66.53,699700,10.2443821079119,10.7677941791384,10.2137826329787,10.7146477226754,4344617.0331372,0.0,1.0
2008-03-20,63.15,63.48,60.82,62.45,636700,10.1702991685999,10.2234456250629,9.79505297599752,10.0575642609511,3953433.8502193,0.0,1.0
2008-03-24,65.66,66.34,63.04,64.21,554400,10.5745343374547,10.6840482477421,10.1525836831122,10.3410120287537,3442412.00967739,0.0,1.0
2008-03-25,67.98,68.08,65.67,65.67,636400,10.9481700313764,10.9642750181834,10.5761448361354,10.5761448361354,3951571.07315779,0.0,1.0
2008-03-26,67.62,68.12,66.01,67.77,628400,10.9300519212185,11.0108715893731,10.669812589761,10.9542978216649,3887667.53408641,0.2475,1.0
2008-03-27,66.36,67.97,66.31,67.77,447700,10.7263863574691,10.9866256889267,10.7183043906537,10.9542978216649,2769746.58658575,0.0,1.0
2008-03-28,65.64,66.57,65.46,66.5,549800,10.6100060353266,10.760330618094,10.580910954791,10.7490158645524,3401399.76168158,0.0,1.0
2008-03-31,64.29,65.18,63.64,65.01,737800,10.3917929313094,10.5356519406244,10.2867273627085,10.5081732534519,4564482.98320964,0.0,1.0
2008-04-01,65.58,65.63,64.45,65.36,475500,10.6003076751481,10.6083896419635,10.4176552251188,10.5647470211601,2941734.42466276,0.0,1.0
2008-04-02,66.18,66.18,65.58,65.76,498600,10.6972912769335,10.6972912769335,10.6003076751481,10.6294027556837,3084645.18220159,0.0,1.0
2008-04-03,66.59,66.66,65.47,66.07,711800,10.7635634048202,10.7748781583619,10.5825273481541,10.6795109499395,4403631.04831748,0.0,1.0
2008-04-04,66.46,67.23,65.885,66.05,574700,10.7425502911,10.867012580058,10.6496076727223,10.6762781632133,3555446.42240525,0.0,1.0
2008-04-07,67.25,68.29,66.65,67.19,663200,10.8702453667842,11.0383502765456,10.7732617649988,10.8605470066057,4102961.6623267,0.0,1.0
2008-04-08,66.58,67.21,66.2,66.55,436000,10.7619470114571,10.8637797933318,10.7005240636597,10.7570978313679,2697363.21588427,0.0,1.0
2008-04-09,64.77,66.8,64.22,66.63,606900,10.4693798127377,10.7975076654451,10.3804781777677,10.7700289782726,3754655.35715634,0.0,1.0
2008-04-10,65.92,66.03,63.88,64.84,544900,10.6552650494931,10.6730453764871,10.3255208034227,10.4806945662794,3371085.35856729,0.0,1.0
2008-04-11,64.3,65.73,63.87,65.73,438900,10.3934093246725,10.6245535755944,10.3239044100596,10.6245535755944,2715304.39323761,0.0,1.0
2008-04-14,63.86,64.5,63.62,64.33,369300,10.3222880166965,10.4257371919343,10.2834945759823,10.3982585047617,2284716.13675701,0.0,1.0
2008-04-15,64.02,64.23,62.84,64.12,673900,10.3481503105059,10.3820945711308,10.1574158936612,10.3643142441368,4169158.42014773,0.0,1.0
2008-04-16,68.47,68.7,65.58,65.58,780700,11.0674453570812,11.1046224044323,10.6003076751481,10.6003076751481,4829888.67578177,0.0,1.0
2008-04-17,67.37,68.07,66.59,68.0,335400,10.8896420871413,11.0027896225576,10.7635634048202,10.991474869016,2074989.96010913,0.0,1.0
2008-04-18,69.3,69.46,68.38,68.58,623200,11.2016060062178,11.2274683000272,11.0528978168134,11.0852256840752,3855497.14710795,0.0,1.0
2008-04-21,71.11,71.68,68.98,68.98,927100,11.4941732049372,11.5863076266333,11.1498814185989,11.1498814185989,5735608.80148232,0.0,1.0
2008-04-22,67.59,69.52,66.36,69.03,1061800,10.9252027411293,11.2371666602058,10.7263863574691,11.1579633854143,6568945.55648142,0.0,1.0
2008-04-23,66.7,67.0,65.4,67.0,759700,10.7813437318142,10.8298355327069,10.5712125946124,10.8298355327069,4699969.80529192,0.0,1.0
2008-04-24,67.66,67.68,65.67,66.9,519400,10.9365174946709,10.9397502813971,10.6148552154159,10.813671599076,3213326.73011533,0.0,1.0
2008-04-25,67.62,67.78,66.2,67.61,481600,10.9300519212185,10.955914215028,10.7005240636597,10.9284355278555,2979472.76323364,0.0,1.0
2008-04-28,68.45,69.07,67.71,67.71,341400,11.0642125703551,11.1644289588667,10.9445994614864,10.9445994614864,2112109.63739194,0.0,1.0
2008-04-29,67.75,68.28,66.76,67.72,993300,10.9510650349387,11.0367338831825,10.7910420919928,10.9462158548495,6145162.57416936,0.0,1.0
2008-04-30,69.16,70.04,68.25,68.4,1032300,11.1789764991345,11.3212191150865,11.0318847030933,11.0561306035396,6386440.47650762,0.0,1.0
2008-05-01,69.72,70.0,68.05,68.23,557800,11.2694945274676,11.3147535416341,10.9995568358314,11.0286519163671,3450892.66472531,0.0,1.0
2008-05-02,72.58,72.87,70.16,70.16,912800,11.7317830293115,11.7786584368411,11.3406158354436,11.3406158354436,5647140.23729162,0.0,1.0
2008-05-05,72.35,73.1,71.76,73.09,511000,11.6946059819604,11.8158354841922,11.5992387735381,11.8142190908291,3161359.1819194,0.0,1.0
2008-05-06,73.75,73.84,71.0,71.59,463400,11.9209010527931,11.9354485930609,11.4763928779432,11.5717600863655,2866876.40880909,0.0,1.0
2008-05-07,71.92,73.7,71.85,73.7,568800,11.6251010673475,11.9128190859776,11.6137863138059,11.9128190859776,3518945.40641048,0.0,1.0
2008-05-08,73.5,73.86,71.23,71.23,634300,11.8804912187158,11.9386813797871,11.5135699252943,11.5135699252943,3924168.55008117,0.0,1.0
2008-05-09,73.12,73.65,72.66,73.1,417300,11.8190682709184,11.9047371191622,11.7447141762162,11.8158354841922,2581673.55501949,0.0,1.0
2008-05-12,72.48,73.64,71.65,73.64,573600,11.7156190956806,11.9031207257991,11.5814584465441,11.9031207257991,3548641.14823672,0.0,1.0
2008-05-13,72.08,72.51,71.46,72.51,431400,11.6509633611569,11.7204682757698,11.5507469726453,11.7204682757698,2668904.79663412,0.0,1.0
2008-05-14,72.91,73.69,71.82,72.48,378900,11.7851240102935,11.9112026926145,11.6089371337166,11.7156190956806,2344107.6204095,0.0,1.0
2008-05-15,73.41,73.455,72.4,73.455,338300,11.865943678448,11.8732174485819,11.7026879487758,11.8732174485819,2092931.13746249,0.0,1.0
2008-05-16,73.25,74.26,72.93,73.77,325200,11.8400813846385,12.0033371143107,11.7883567970197,11.9241338395193,2011886.50872836,0.0,1.0
2008-05-19,74.57,76.15,73.5,73.54,409000,12.0534453085665,12.3088354599348,11.8804912187158,11.8869567921682,2530324.66811161,0.0,1.0
2008-05-20,74.23,74.73,73.79,74.57,325500,11.9984879342214,12.079307602376,11.9273666262454,12.0534453085665,2013742.4925925,0.0,1.0
2008-05-21,74.18,75.05,73.85,74.3,776500,11.990405967406,12.1310321899949,11.937064986424,12.0098026877631,4803904.90168377,0.0,1.0
2008-05-22,73.44,74.79,73.29,73.61,725700,11.8707928585373,12.0890059625545,11.8465469580909,11.8982715457098,4489624.96735597,0.0,1.0
2008-05-23,71.3,73.53,70.81,73.53,565900,11.5248846788359,11.8853403988051,11.4456814040444,11.8853403988051,3501004.22905711,0.0,1.0
2008-05-27,71.55,72.9,70.51,72.8,586000,11.5652945129131,11.7835076169304,11.3971896031517,11.7673436832995,3625355.14795455,0.0,1.0
2008-05-28,74.31,74.47,72.15,72.15,621200,12.0114190811262,12.0372813749356,11.6622781146986,11.6622781146986,3843123.92134701,0.0,1.0
2008-05-29,75.06,75.59,74.03,74.05,487300,12.1326485833579,12.2183174316017,11.9661600669596,11.9693928536858,3014736.45665231,0.0,1.0
2008-05-30,73.16,75.17,72.74,75.16,569700,11.8255338443707,12.1504289103519,11.7576453231209,12.1488125169888,3524513.35800291,0.0,1.0
2008-06-02,70.12,72.12,70.06,71.27,976000,11.3341502619912,11.6574289346093,11.3244519018127,11.5200354987466,6038134.17133724,0.0,1.0
2008-06-03,69.78,71.05,69.07,70.31,619600,11.2791928876461,11.4844748447586,11.1644289588667,11.3648617358899,3833225.34073828,0.0,1.0
2008-06-04,68.3,69.52,67.95,69.24,586400,11.0399666699087,11.2371666602058,10.9833929022005,11.1919076460392,3627829.79310672,0.0,1.0
2008-06-05,69.41,69.45,68.19,68.37,901100,11.2193863332118,11.2258519066641,11.0221863429147,11.0512814234503,5574756.86659013,0.0,1.0
2008-06-06,67.37,69.09,67.27,69.03,715200,10.8896420871413,11.1676617455929,10.8734781535104,11.1579633854143,4424665.53211106,0.0,1.0
2008-06-09,66.43,67.7,65.6008,67.7,727200,10.7377011110108,10.9429830681233,10.6036697733433,10.9429830681233,4498904.88667667,0.0,1.0
2008-06-10,65.95,66.5,64.92,66.0,744200,10.6601142295824,10.7490158645524,10.4936257131841,10.6681961963979,4604077.30564466,0.0,1.0
2008-06-11,63.97,66.43,63.55,65.98,799600,10.3400683436905,10.7377011110108,10.2721798224407,10.6649634096717,4946815.65922259,0.0,1.0
2008-06-12,64.48,65.06,64.05,64.24,445800,10.4225044052081,10.5162552202674,10.3529994905952,10.3837109644939,2757992.02211285,0.0,1.0
2008-06-13,64.59,65.8,64.12,64.69,516300,10.4402847322021,10.6358683291361,10.3643142441368,10.456448665833,3194148.23018588,0.0,1.0
2008-06-16,65.61,66.35,64.24,64.65,436500,10.6051568552373,10.724769964106,10.3837109644939,10.4499830923806,2700456.5223245,0.0,1.0
2008-06-17,65.09,67.04,64.78,66.0,469300,10.5211044003566,10.8363011061593,10.4709962061008,10.6681961963979,2903377.42480387,0.0,1.0
2008-06-18,64.11,65.04,63.66,64.7,559900,10.3626978507738,10.5130224335412,10.2899601494347,10.4580650591961,3463884.55177429,0.0,1.0
2008-06-19,65.4,65.735,63.81,64.36,1036500,10.5712125946124,10.625361772276,10.314206049881,10.403107684851,6412424.25060561,0.0,1.0
2008-06-20,66.9,67.3,65.04,66.35,1223400,10.813671599076,10.8783273335996,10.5130224335412,10.724769964106,7568702.19796517,0.0,1.0
2008-06-23,66.73,67.23,65.73,66.72,681200,10.7861929119035,10.867012580058,10.6245535755944,10.7845765185404,4214320.69417513,0.0,1.0
2008-06-24,66.21,68.18,66.11,67.0,1061100,10.7021404570228,11.0205699495516,10.6859765233919,10.8298355327069,6564614.9274651,0.0,1.0
2008-06-25,67.44,67.97,66.32,67.03,837600,10.9409625764194,11.0269458232388,10.7592621303104,10.8744472345402,5162959.25568246,0.2475,1.0
2008-06-26,67.37,67.7,67.03,67.25,922700,10.9296062985376,10.9831430371233,10.8744472345402,10.9101383935974,5687514.92982116,0.0,1.0
2008-06-27,67.0,68.27,66.45,67.59,1201700,10.8695802583052,11.0756155855895,10.7803523606624,10.9652974575947,7407268.55008786,0.0,1.0
2008-06-30,66.14,67.43,65.76,65.76,639900,10.7300602729001,10.9393402510077,10.6684119072559,10.6684119072559,3944338.14196656,0.0,1.0
2008-07-01,64.05,65.54,63.15,65.4,990500,10.3909942618574,10.6327207481988,10.2449849748055,10.6100081924352,6105433.55152039,0.0,1.0
2008-07-02,61.66,64.7,61.4,63.1,1849500,10.0032584884641,10.4964454136171,9.96107802776026,10.2368733477471,11400302.2246714,0.0,1.0
2008-07-03,60.95,61.75,60.29,61.69,1058000,9.88807338423433,10.0178594171693,9.78099990706296,10.0081254646992,6521502.97577846,0.0,1.0
2008-07-07,60.36,61.86,59.61,61.17,1108100,9.79235618494477,10.0357049966979,9.67068177906822,9.92376454329145,6830318.94845002,0.0,1.0
2008-07-08,64.93,65.72,60.87,61.04,1674900,10.5337588980859,10.6619226056092,9.87509478094083,9.90267431293951,10324069.3139238,0.0,1.0
2008-07-09,63.26,66.64,62.97,65.47,994500,10.2628305543341,10.8111765434844,10.2157831173952,10.621364470317,6130089.51740235,0.0,1.0
2008-07-10,63.92,65.07,63.05,63.05,661900,10.3699040315055,10.5564714538495,10.2287617206887,10.2287617206887,4079945.95431735,0.0,1.0
2008-07-11,63.34,64.48,62.24,63.0,754700,10.2758091576276,10.46075425456,10.097353362342,10.2206500936302,4651964.36277883,0.0,1.0
2008-07-14,63.08,64.71,62.45,63.0,572500,10.2336286969237,10.4980677390288,10.1314221959874,10.2206500936302,3528885.11685556,0.0,1.0
2008-07-15,62.53,63.44,61.1,62.7,943800,10.1444007992809,10.2920324117445,9.91240826540964,10.1719803312796,5817575.14984852,0.0,1.0
2008-07-16,65.3,65.3,61.85,63.14,774600,10.5937849383183,10.5937849383183,10.0340826712862,10.2433626493939,4774627.7930416,0.0,1.0
2008-07-17,66.06,66.45,64.51,65.05,726800,10.7170816696066,10.7803523606624,10.465621230795,10.5532268030261,4479989.00075215,0.0,1.0
2008-07-18,67.58,68.33,65.72,65.72,964500,10.963675132183,11.0853495380596,10.6619226056092,10.6619226056092,5945169.77328766,0.0,1.0
2008-07-21,66.55,67.55,65.71,67.4,793500,10.7965756147792,10.958808155948,10.6603002801975,10.9344732747727,4891127.23183386,0.0,1.0
2008-07-22,63.67,67.14,60.19,63.48,2246300,10.3293458962133,10.8922928140688,9.76477665294609,10.2985217133912,13846174.0401618,0.0,1.0
2008-07-23,65.1,66.04,62.27,63.67,1153900,10.5613384300846,10.7138370187832,10.1022203385771,10.3293458962133,7112629.75779844,0.0,1.0
2008-07-24,61.92,65.39,61.3,64.71,1066100,10.045438949168,10.6083858670235,9.94485477364338,10.4980677390288,6571431.30668943,0.0,1.0
2008-07-25,62.08,62.55,61.59,62.51,801800,10.071396155755,10.1476454501043,9.99190221058232,10.1411561484576,4942288.36103891,0.0,1.0
2008-07-28,62.05,62.71,61.74,62.0,1026700,10.0665291795199,10.1736026566913,10.0162370917576,10.0584175524615,6328570.04275215,0.0,1.0
2008-07-29,62.91,63.12,61.8,62.53,995100,10.206049164925,10.2401179985705,10.0259710442278,10.1444007992809,6133787.91228467,0.0,1.0
2008-07-30,63.59,64.25,62.87,63.0,617300,10.3163672929198,10.4234407700911,10.1995598632783,10.2206500936302,3805031.9347335,0.0,1.0
2008-07-31,62.81,64.08,62.61,64.0,420000,10.1898259108082,10.3958612380925,10.1573794025744,10.382882634799,2588876.41760581,0.0,1.0
2008-08-01,61.36,63.29,60.9,62.5,648800,9.95458872611351,10.2676975305692,9.87996175717589,10.1395338230459,3999197.66605394,0.0,1.0
2008-08-04,60.87,61.68,60.51,61.65,275000,9.87509478094083,10.0065031392875,9.81669106612008,10.0016361630524,1695097.65438476,0.0,1.0
2008-08-05,62.95,63.06,60.44,60.63,932000,10.2125384665718,10.2303840461004,9.80533478823827,9.83615897106033,5744840.05049672,0.0,1.0
2008-08-06,62.87,63.01,62.24,62.91,467800,10.1995598632783,10.2222724190419,10.097353362342,10.206049164925,2883515.20989524,0.0,1.0
2008-08-07,61.62,62.74,61.18,62.11,644000,9.99676918681738,10.1784696329264,9.92538686870314,10.0762631319901,3969610.50699559,0.0,1.0
2008-08-08,62.66,63.05,61.0,61.69,505200,10.1654910296329,10.2287617206887,9.89618501129276,10.0081254646992,3114048.49089156,0.0,1.0
2008-08-11,62.93,63.83,62.27,62.66,662300,10.2092938157484,10.3553031028003,10.1022203385771,10.1654910296329,4082411.55090556,0.0,1.0
2008-08-12,60.51,62.86,60.1201,62.74,657900,9.81669106612008,10.1979375378666,9.75343659831839,10.1784696329264,4055289.9884354,0.0,1.0
2008-08-13,60.24,60.79,58.83,60.52,642900,9.77288828000453,9.86211617764733,9.54414039695661,9.81831339153177,3962830.11637805,0.0,1.0
2008-08-14,60.79,61.55,59.52,59.52,389100,9.86211617764733,9.98541290893557,9.65608085036304,9.65608085036304,2398409.08116768,0.0,1.0
2008-08-15,59.76,61.45,59.34,60.94,380400,9.69501666024353,9.96918965481869,9.62687899295267,9.88645105882264,2344782.35537441,0.0,1.0
2008-08-18,59.37,60.31,59.03,59.9,340300,9.63174596918773,9.78424455788634,9.57658690519036,9.71772921600716,2097606.29740776,0.0,1.0
2008-08-19,58.75,59.3,58.51,59.05,450600,9.53116179366311,9.62038969130592,9.49222598378262,9.57983155601373,2777494.55660281,0.0,1.0
2008-08-20,58.62,59.35,58.0,59.2,712100,9.51007156331118,9.62850131836435,9.40948738778656,9.60416643718904,4389378.32613596,0.0,1.0
2008-08-21,59.73,60.29,58.01,58.54,785200,9.69014968400847,9.78099990706296,9.41110971319825,9.49709296001768,4839966.10262878,0.0,1.0
2008-08-22,59.7,60.7,59.07,59.81,642000,9.68528270777341,9.84751524894214,9.58307620683711,9.70312828730197,3957282.52405461,0.0,1.0
2008-08-25,58.7,59.91,58.15,59.4,485100,9.52305016660468,9.71935154141884,9.43382226896187,9.63661294542279,2990152.26233472,0.0,1.0
2008-08-26,58.33,58.85,57.95,58.85,798400,9.46302412637224,9.54738504777999,9.40137576072813,9.54738504777999,4921330.79003925,0.0,1.0
2008-08-27,59.21,59.48,58.1,58.94,545700,9.60578876260073,9.64959154871629,9.42571064190344,9.56198597648517,3363690.14544642,0.0,1.0
2008-08-28,60.91,61.31,59.41,59.41,503100,9.88158408258758,9.94647709905507,9.63823527083448,9.63823527083448,3101104.10880354,0.0,1.0
2008-08-29,60.75,61.83,60.61,60.73,809500,9.85562687600058,10.0308380204628,9.83291432023696,9.85238222517721,4989751.09536169,0.0,1.0
2008-09-02,60.88,63.34,60.17,61.18,961700,9.87671710635252,10.2758091576276,9.76153200212272,9.92538686870314,5927910.59717027,0.0,1.0
2008-09-03,60.45,61.1,59.84,61.02,905700,9.80695711364996,9.91240826540964,9.70799526353703,9.89942966211614,5582727.07482283,0.0,1.0
2008-09-04,57.79,60.59,57.14,60.54,1395700,9.37541855414113,9.82966966941358,9.26996740238145,9.82155804235514,8603082.89536295,0.0,1.0
2008-09-05,58.3,58.49,56.31,57.39,1043400,9.45815715013718,9.48898133295924,9.1353143932114,9.31052553767363,6431508.70030931,0.0,1.0
2008-09-08,57.68,59.84,57.26,59.6,1156800,9.35757297461257,9.70799526353703,9.2894353073217,9.66905945365654,7130505.33306288,0.0,1.0
2008-09-09,56.03,58.19,55.19,57.95,2535400,9.08988928168416,9.44031157060862,8.95361394710242,9.40137576072813,15628183.9742804,0.0,1.0
2008-09-10,56.67,57.58,55.75,55.75,1066500,9.19371810803215,9.34134972049569,9.04446417015691,9.04446417015691,6573896.90327763,0.0,1.0
2008-09-11,57.15,57.25,55.32,55.7,1475000,9.27158972779314,9.28781298191001,8.97470417745436,9.03635254309847,9091887.41897281,0.0,1.0
2008-09-12,57.13,57.95,56.08,56.9,1150100,9.26834507696976,9.40137576072813,9.09800090874259,9.23103159250095,7089206.5902106,0.0,1.0
2008-09-15,55.26,56.59,54.53,55.67,759100,8.96497022498423,9.18073950473865,8.84654046993106,9.03148556686341,4679085.92524899,0.0,1.0
2008-09-16,55.51,55.65,53.5,54.29,968200,9.00552836027641,9.02824091604004,8.67944095252726,8.80760466005056,5967976.54172846,0.0,1.0
2008-09-17,52.73,54.83,52.62,54.83,1039400,8.55452189582733,8.89521023228168,8.53667631629877,8.89521023228168,6406852.73442735,0.0,1.0
2008-09-18,54.44,55.37,52.88,53.3,1428900,8.83193954122587,8.98281580451279,8.57885677700265,8.64699444429351,8807727.41218322,0.0,1.0
2008-09-19,57.37,58.64,54.45,54.45,1001400,9.30728088685026,9.51331621413455,8.83356186663756,8.83356186663756,6172621.05854873,0.0,1.0
2008-09-22,56.02,57.68,55.75,57.0,933600,9.08826695627247,9.35757297461257,9.04446417015691,9.24725484661783,5754702.4368495,0.0,1.0
2008-09-23,55.05,56.92,54.98,55.54,711900,8.9309013913388,9.23427624332433,8.91954511345699,9.01039533651148,4388145.52784186,0.0,1.0
2008-09-24,54.37,55.75,54.1,55.3,610300,8.85945418020809,9.08432169480598,8.81545836213459,9.01099533135014,3745378.70223746,0.2396,1.0
2008-09-25,55.78,57.11,54.5,54.6,700600,9.08921011903636,9.30593025991694,8.88063735187311,8.89693209930774,4299545.00866388,0.0,1.0
2008-09-26,56.41,56.65,55.21,55.52,531600,9.19186702787453,9.23097442171764,8.99633005865898,9.04684377570633,3262400.98002529,0.0,1.0
2008-09-29,54.36,55.88,51.75,55.56,1207900,8.85782470546462,9.10550486647099,8.43253179742079,9.05336167468018,7412818.17865415,0.0,1.0
2008-09-30,53.86,54.82,52.96,54.59,609100,8.77635096829148,8.93278054366392,8.62969824137981,8.89530262456427,3738014.36593943,0.0,1.0
2008-10-01,52.44,53.86,51.37,53.68,916600,8.54496555471974,8.77635096829148,8.3706117571692,8.74702042290914,5625125.54230846,0.0,1.0
2008-10-02,48.36,51.71,47.88,51.71,756400,7.88013985938685,8.42601389844694,7.80192507170063,8.42601389844694,4641986.64652206,0.0,1.0
2008-10-03,45.93,50.32,45.5,48.75,1275200,7.48417749672535,8.19951690910559,7.41411008275645,7.94368937438191,7825834.70603508,0.0,1.0
2008-10-06,44.15,44.53,40.23,44.45,1771700,7.19413099238895,7.25605103264054,6.55537689295147,7.24301523469284,10872828.8493431,0.0,1.0
2008-10-07,42.59,46.44,42.46,44.13,1629800,6.93993293240873,7.56728070864196,6.91874976074371,7.19087204290202,10001996.0821016,0.0,1.0
2008-10-08,42.0,43.51,40.07,41.95,1493000,6.84379392254441,7.08984460880732,6.52930529705606,6.8356465488271,9162461.74412671,0.0,1.0
2008-10-09,41.19,43.91,39.7,43.2,1479500,6.71180646832391,7.15502359854584,6.46901473154793,7.03933089175997,9079612.96077392,0.0,1.0
2008-10-10,40.51,41.78,36.42,38.64,1639100,6.60100218576843,6.80794547818823,5.93454701569208,6.29629040874086,10059069.6884113,0.0,1.0
2008-10-13,43.89,44.09,41.08,41.25,663400,7.15176464905891,7.18435414392817,6.69388224614582,6.72158331678469,4071250.58342509,0.0,1.0
2008-10-14,44.27,49.55,42.95,46.2,2068800,7.2136846893105,8.07404735385894,6.99859402317339,7.52817331479885,12696115.7777959,0.0,1.0
2008-10-15,38.38,42.87,38.38,41.55,1169800,6.25392406541082,6.98555822522569,6.25392406541082,6.77046755908858,7179000.50119184,0.0,1.0
2008-10-16,40.35,40.44,36.24,39.18,1108800,6.57493058987303,6.58959586256419,5.90521647030975,6.38428204488786,6804646.73937554,0.0,1.0
2008-10-17,39.82,41.34,37.92,39.09,933100,6.48856842846949,6.73624858947586,6.17896822721153,6.36961677219669,5726385.16640631,0.0,1.0
2008-10-20,42.5,42.74,39.38,40.0,902100,6.92526765971756,6.96437505356067,6.41687153975712,6.51789897385182,5536139.81204065,0.0,1.0
2008-10-21,39.5,42.01,39.12,40.96,761000,6.43642523667867,6.84542339728787,6.37450519642708,6.67432854922427,4670216.60233116,0.0,1.0
2008-10-22,36.92,39.17,35.74,38.6,1026700,6.01602075286523,6.3826525701444,5.8237427331366,6.28977250976701,6300803.3976523,0.0,1.0
2008-10-23,37.23,37.41,35.3,36.81,1072400,6.06653446991258,6.09586501529492,5.75204584442423,5.99809653068714,6581261.87166877,0.0,1.0
2008-10-24,36.75,37.62,34.29,35.0,1156900,5.98831968222636,6.13008398490764,5.58746889533447,5.70316160212034,7099833.88598807,0.0,1.0
2008-10-27,34.73,37.53,34.65,36.35,792500,5.65916578404684,6.11541871221647,5.64612998609914,5.92314069248784,4863530.43015433,0.0,1.0
2008-10-28,38.93,39.16,34.84,35.86,1115400,6.34354517630129,6.38102309540093,5.67709000622494,5.84329643005816,6845150.58901468,0.0,1.0
2008-10-29,41.84,44.14,38.29,39.82,1601400,6.81772232664901,7.19250151764548,6.23925879271966,6.48856842846949,9827706.789715,0.0,1.0
2008-10-30,43.27,44.0,41.75,42.48,1135600,7.05073721496421,7.169688871237,6.80305705395784,6.92200871023063,6969116.91669811,0.0,1.0
2008-10-31,45.0,45.6,41.89,42.69,1202700,7.3326363455833,7.43040483019108,6.82586970036632,6.95622767984336,7380906.05469604,0.0,1.0
2008-11-03,45.02,46.58,44.61,45.64,667800,7.33589529507022,7.59009335505045,7.26908683058824,7.43692272916493,4098253.14985118,0.0,1.0
2008-11-04,48.84,49.55,45.39,45.39,1073800,7.95835464707307,8.07404735385894,7.39618586057835,7.39618586057835,6589853.5973498,0.0,1.0
2008-11-05,44.05,48.47,43.58,47.92,1155700,7.17783624495432,7.89806408156494,7.10125093201156,7.80844297067448,7092469.54969004,0.0,1.0
2008-11-06,42.64,44.5,41.83,44.09,909000,6.94808030612604,7.25116260841015,6.81609285190554,7.18435414392817,5578484.7457543,0.0,1.0
2008-11-07,41.66,43.25,41.04,43.07,809000,6.78839178126667,7.04747826547728,6.68736434717197,7.01814772009495,4964790.05425218,0.0,1.0
2008-11-10,42.08,44.37,41.69,42.7,917800,6.85682972049212,7.22997943674513,6.79328020549706,6.95785715458682,5632489.87860649,0.0,1.0
2008-11-11,41.39,42.03,39.9,41.63,773600,6.74439596319317,6.8486823467748,6.50160422641719,6.78350335703628,4747542.13346043,0.0,1.0
2008-11-12,36.64,40.65,36.59,40.65,981600,5.97039546004827,6.62381483217691,5.96224808633095,6.62381483217691,6024027.09178484,0.0,1.0
2008-11-13,38.97,39.16,33.15,37.36,2648600,6.35006307527514,6.38102309540093,5.4017087745797,6.0877176415776,16254317.5991252,0.0,1.0
2008-11-14,34.2,38.22,34.04,38.04,1534600,5.57280362264331,6.22785246951542,5.5467320267479,6.19852192413308,9417758.73579158,0.0,1.0
2008-11-17,33.45,34.3,32.38,33.7,1645000,5.45059301688359,5.58909837007794,5.27623921933305,5.49132988547016,10095277.6752099,0.0,1.0
2008-11-18,33.89,34.15,32.92,33.07,1115400,5.52228990559596,5.56465624892599,5.36423085548005,5.38867297663199,6845150.58901468,0.0,1.0
2008-11-19,30.95,33.57,30.75,33.3,1351600,5.04322433101785,5.47014671380514,5.01063483614859,5.42615089573164,8294697.45034269,0.0,1.0
2008-11-20,28.28,30.59,27.82,30.0,1819100,4.60815457451324,4.98456324025318,4.53319873631394,4.88842423038887,11163720.1331151,0.0,1.0
2008-11-21,28.64,29.52,26.62,28.31,1740300,4.6668156652779,4.81020944270264,4.33766176709839,4.61304299874363,10680128.7162115,0.0,1.0
2008-11-24,31.45,32.0,29.25,29.84,1264900,5.12469806819099,5.21431917908146,4.76621362462914,4.86235263449346,7762624.15281037,0.0,1.0
2008-11-25,30.96,32.55,30.2,32.19,959300,5.04485380576131,5.30394028997192,4.92101372525812,5.24527919920725,5887173.17557987,0.0,1.0
2008-11-26,31.41,31.48,29.2,29.83,1008900,5.11818016921714,5.12958649242138,4.75806625091183,4.86072315975,6191565.74256493,0.0,1.0
2008-11-28,32.2,32.28,31.07,31.72,300600,5.24690867395072,5.25994447189842,5.0627780279394,5.16869388626449,1844766.24265538,0.0,1.0
2008-12-01,29.87,32.06,29.83,32.0,1492700,4.86724105872385,5.22409602754224,4.86072315975,5.21431917908146,9160620.66005219,0.0,1.0
2008-12-02,29.55,30.57,28.62,30.55,1017200,4.81509786693303,4.98130429076625,4.66355671579098,4.97804534127933,6242502.4019596,0.0,1.0
2008-12-03,30.48,30.78,27.94,27.94,1330700,4.96663901807509,5.01552326037898,4.5527524332355,4.5527524332355,8166435.25981875,0.0,1.0
2008-12-04,30.43,31.848,29.74,30.52,1495800,4.95849164435777,5.18955116298082,4.84605788705883,4.97315691704894,9179645.19548877,0.0,1.0
2008-12-05,30.84,31.06,29.47,29.77,1032600,5.02530010883975,5.06114855319594,4.80206206898533,4.85094631128922,6337011.38445093,0.0,1.0
2008-12-08,32.41,33.83,31.88,32.43,1135600,5.28112764356344,5.51251305713518,5.1947654821599,5.28438659305036,6969116.91669811,0.0,1.0
2008-12-09,31.65,32.47,30.74,31.7,655200,5.15728756306025,5.29090449202422,5.00900536140512,5.16543493677757,4020927.61872191,0.0,1.0
2008-12-10,33.04,33.47,32.04,32.15,846200,5.3837845524016,5.45385196637051,5.22083707805531,5.2387613002334,5193084.47949097,0.0,1.0
2008-12-11,33.2,34.46,32.72,32.81,1205400,5.40985614829701,5.61516996597334,5.33164136061079,5.34630663330196,7397475.8113666,0.0,1.0
2008-12-12,32.93,34.54,31.96,32.49,955800,5.36586033022351,5.62820576392105,5.20780128010761,5.29416344151114,5865693.8613773,0.0,1.0
2008-12-15,32.78,33.54,31.86,33.17,954300,5.34141820907157,5.46525828957475,5.19150653267298,5.40496772406662,5856488.44100476,0.0,1.0
2008-12-16,35.06,35.12,33.27,33.27,903100,5.71293845058112,5.7227152990419,5.42126247150125,5.42126247150125,5542276.75895568,0.0,1.0
2008-12-17,35.15,35.68,34.43,34.72,677100,5.72760372327229,5.81396588467582,5.61028154174296,5.65753630930338,4155326.75616088,0.0,1.0
2008-12-18,33.85,35.4,33.22,35.19,757700,5.5157720066221,5.76834059185886,5.41311509778394,5.73412162224614,4649964.67751159,0.0,1.0
2008-12-19,32.18,34.41,31.73,33.19,1227400,5.24364972446379,5.60702259225603,5.17032336100796,5.40822667355355,7532488.64349706,0.0,1.0
2008-12-22,31.99,32.66,31.32,32.57,699100,5.2530192042387,5.36303867491203,5.14299973356537,5.34825994004547,4257400.95942428,0.2475,1.0
2008-12-23,31.39,32.37,30.93,32.0,757700,5.15449430512825,5.31541830700865,5.07895854914358,5.25466128589054,4614265.06502042,0.0,1.0
2008-12-24,31.93,32.19,31.56,32.0,258100,5.24316671432766,5.28586083727552,5.18240969320955,5.25466128589054,1571785.42072294,0.0,1.0
2008-12-26,32.65,32.71,32.0,32.0,444200,5.36139659326019,5.37124908317124,5.25466128589054,5.25466128589054,2705102.9983926,0.0,1.0
2008-12-29,31.92,32.41,31.24,32.39,746800,5.24152463267582,5.32198663361601,5.12986308035064,5.31870247031233,4547885.90544707,0.0,1.0
2008-12-30,33.23,33.24,31.83,32.18,533800,5.45663732906696,5.4582794107188,5.22674589780925,5.28421875562368,3250751.86974779,0.0,1.0
2008-12-31,33.62,33.91,32.91,32.91,658700,5.52067851348875,5.56829888139213,5.40409071620805,5.40409071620805,4011371.78082216,0.0,1.0
2009-01-02,34.35,34.65,33.48,33.81,771800,5.64055047407313,5.68981292362835,5.49768937036298,5.55187806487373,4700131.68428502,0.0,1.0
2009-01-05,36.89,37.65,34.36,34.77,1132400,6.05763921364069,6.18243741918059,5.64219255572497,5.70951790345044,6896124.79824353,0.0,1.0
2009-01-06,38.93,39.0,37.33,37.46,1052500,6.39262387061621,6.4041184421791,6.12989080632169,6.15123786779562,6409547.28907746,0.0,1.0
2009-01-07,37.12,38.71,36.6624,38.43,732100,6.09540709163303,6.35649807427572,6.02026543524479,6.31051978802417,4458365.38749036,0.0,1.0
2009-01-08,36.84,37.19,36.19,36.55,806700,6.04942880538149,6.10690166319591,5.94269349801183,6.0018084374781,4912666.79154279,0.0,1.0
2009-01-09,35.4,37.21,35.21,36.91,809200,5.81296904751641,6.1101858264996,5.78176949613144,6.06092337694437,4927891.36942659,0.0,1.0
2009-01-12,34.61,35.11,33.95,34.93,1243800,5.68324459702099,5.76534867961303,5.5748672079995,5.7357912098799,7574531.98874541,0.0,1.0
2009-01-13,33.01,35.07,32.29,34.31,1337000,5.42051153272646,5.75878035300567,5.30228165379393,5.63398214746577,8142104.25225327,0.0,1.0
2009-01-14,30.97,32.51,30.74,32.51,945000,5.08552687575094,5.33840745013442,5.0477589977586,5.33840745013442,5754890.4400743,0.0,1.0
2009-01-15,31.44,31.68,29.72,31.12,1200200,5.16270471338746,5.20211467303164,4.88026666927084,5.11015810052855,7309015.35045203,0.0,1.0
2009-01-16,31.14,32.74,30.48,32.74,668500,5.11344226383223,5.37617532812676,5.00506487481074,5.37617532812676,4071052.12612664,0.0,1.0
2009-01-20,28.18,31.4,28.14,31.4,1530900,4.62738609488736,5.15613638678009,4.62081776828,5.15613638678009,9322922.51292036,0.0,1.0
2009-01-21,30.11,30.13,28.38,28.99,895400,4.94430785369263,4.94759201699631,4.66022772792418,4.76039470868646,5452834.81485982,0.0,1.0
2009-01-22,29.93,30.48,28.87,29.32,1108700,4.9147503839595,5.00506487481074,4.74068972886437,4.81458340319721,6751795.79990515,0.0,1.0
2009-01-23,30.36,30.75,28.96,29.59,1281200,4.98535989498865,5.04940107941044,4.75546846373094,4.85891960779691,7802291.67388698,0.0,1.0
2009-01-26,30.57,31.8199,30.15,31.06,1237600,5.01984360967731,5.22508739534089,4.9508761803,5.10030561061751,7536775.0355936,0.0,1.0
2009-01-27,32.81,33.37,30.75,31.26,1416200,5.38766989968965,5.47962647219273,5.04940107941044,5.13314724365432,8624418.87961187,0.0,1.0
2009-01-28,31.78,32.62,31.18,31.8,3899900,5.21853548955005,5.35647034830467,5.1200105904396,5.22181965285373,23749732.5156039,0.0,1.0
2009-01-29,30.8,31.91,30.6,31.7,1465300,5.05761148766965,5.23988255102398,5.02476985463283,5.20539883633532,8923429.58924959,0.0,1.0
2009-01-30,30.26,30.94,29.55,30.84,2287800,4.96893907847024,5.08060063079542,4.85235128118955,5.06417981427701,13932315.713018,0.0,1.0
2009-02-02,30.04,30.45,29.4,29.92,1248000,4.93281328212975,5.00013862985522,4.82772005641194,4.91310830230766,7600109.27959018,0.0,1.0
2009-02-03,30.89,31.01,29.88,30.21,1059000,5.07239022253621,5.0920952023583,4.90653997570029,4.96072867021104,6449131.19157533,0.0,1.0
2009-02-04,30.98,31.81,30.76,31.0,953100,5.08716895740278,5.22346173450557,5.05104316106228,5.09045312070646,5804218.07241779,0.0,1.0
2009-02-05,31.79,32.02,30.59,30.76,1448900,5.22017757120189,5.25794544919422,5.02312777298099,5.05104316106228,8823556.3583319,0.0,1.0
2009-02-06,32.55,33.19,31.28,31.46,1664100,5.34497577674179,5.4500690024596,5.13643140695801,5.16598887669114,10134088.0225689,0.0,1.0
2009-02-09,32.97,33.07,31.86,32.87,1486100,5.4139432061191,5.43036402263751,5.23167214276477,5.39752238960069,9050098.07724277,0.0,1.0
2009-02-10,30.8,32.77,30.34,32.2,2314600,5.05761148766965,5.38110157308228,4.98207573168497,5.28750291892736,14095523.1879322,0.0,1.0
2009-02-11,30.49,30.86,30.07,30.5,1934900,5.00670695646258,5.06746397758069,4.93773952708527,5.00834903811442,11783214.2989415,0.0,1.0
2009-02-12,30.4,30.61,29.31,30.24,1527600,4.99192822159602,5.02641193628467,4.81294132154537,4.96565491516656,9302826.07011374,0.0,1.0
2009-02-13,30.61,31.07,30.24,30.51,1192600,5.02641193628467,5.10194769226935,4.96565491516656,5.00999111976626,7262732.6336853,0.0,1.0
2009-02-17,28.78,29.66,28.54,29.54,1439700,4.72591099399781,4.8704141793598,4.68650103435363,4.85070919953771,8767529.91171953,0.0,1.0
2009-02-18,28.74,29.1825,28.19,29.08,1010100,4.71934266739044,4.7920047804844,4.6290281765392,4.77517344355303,6151338.44816831,0.0,1.0
2009-02-19,28.14,28.86,27.99,28.65,1100600,4.62081776828,4.73904764721253,4.59618654350238,4.70456393252388,6702468.16756166,0.0,1.0
2009-02-20,28.35,28.85,27.26,27.26,1230600,4.65530148296865,4.73740556556069,4.47631458291801,4.47631458291801,7494146.21751898,0.0,1.0
2009-02-23,27.15,28.96,27.02,28.47,1290500,4.45825168474776,4.75546846373094,4.43690462327383,4.67500646279074,7858927.10361469,0.0,1.0
2009-02-24,28.84,29.19,27.35,27.55,909600,4.73576348390885,4.79323634172328,4.49109331778457,4.52393495082139,5539310.41723977,0.0,1.0
2009-02-25,28.72,29.32,27.79,28.63,1549200,4.71605850408676,4.81458340319721,4.56334491046557,4.70127976922019,9434366.42302974,0.0,1.0
2009-02-26,28.87,29.39,28.62,29.0,1003700,4.74068972886437,4.8260779747601,4.69963768756835,4.7620367903383,6112363.5287858,0.0,1.0
2009-02-27,28.21,28.84,27.77,27.9,1525000,4.63231233984288,4.73576348390885,4.56006074716189,4.58140780863582,9286992.50911461,0.0,1.0
2009-03-02,26.56,27.97,26.28,27.76,1217600,4.36136886728915,4.5929023801987,4.31539058103761,4.55841866551005,7414978.41252324,0.0,1.0
2009-03-03,26.47,27.1,25.85,26.66,960300,4.34659013242258,4.45004127648855,4.24478107000845,4.37778968380756,5848064.85672312,0.0,1.0
2009-03-04,27.67,28.0,26.71,27.12,1100900,4.54363993064348,4.59782862515422,4.38600009206676,4.45332543979224,6704295.11690772,0.0,1.0
2009-03-05,25.8,27.37,25.11,26.93,1235000,4.23657066174925,4.49437748108825,4.12326702777223,4.42212588840726,7520941.47459445,0.0,1.0
2009-03-06,25.87,26.59,25.21,25.9,1026500,4.24806523331214,4.36629511224467,4.13968784429064,4.25299147826766,6251211.67908599,0.0,1.0
2009-03-09,25.53,26.35,25.14,25.3,1192600,4.19223445714955,4.32688515260049,4.12819327272776,4.15446657915721,7262732.6336853,0.0,1.0
2009-03-10,27.95,28.1799,25.91,25.91,1479400,4.58961821689502,4.62736967407084,4.2546335599195,4.2546335599195,9009296.2085142,0.0,1.0
2009-03-11,27.93,28.45,27.58,28.12,1297800,4.58633405359134,4.67172229948706,4.52886119577691,4.61753360497631,7903382.87103537,0.0,1.0
2009-03-12,29.31,29.46,27.43,27.93,1204500,4.81294132154537,4.83757254632298,4.5042299709993,4.58633405359134,7335201.62441216,0.0,1.0
2009-03-13,28.97,29.85,28.69,29.61,999900,4.75711054538278,4.90161373074477,4.71113225913124,4.86220377110059,6089222.17040243,0.0,1.0
2009-03-16,30.09,31.12,29.35,29.37,1161000,4.94102369038895,5.11015810052855,4.81950964815273,4.82279381145641,7070293.96923414,0.0,1.0
2009-03-17,30.69,30.69,29.35,30.32,1046300,5.0395485894994,5.0395485894994,4.81950964815273,4.97879156838129,6371790.33592565,0.0,1.0
2009-03-18,30.59,31.11,29.21,30.51,1364600,5.02312777298099,5.10851601887671,4.79652050502696,5.00999111976626,8310183.59209036,0.0,1.0
2009-03-19,30.5,31.75,30.37,31.38,1385900,5.00834903811442,5.21360924459452,4.98700197664049,5.15285222347641,8439896.99566029,0.0,1.0
2009-03-20,29.75,30.91,29.28,30.64,816300,4.88519291422636,5.0756743858399,4.80801507658985,5.03133818124019,4971129.17061656,0.0,1.0
2009-03-23,32.31,32.33,30.49,30.49,839800,5.30556581709761,5.30884998040129,5.00670695646258,5.00670695646258,5114240.20272423,0.0,1.0
2009-03-24,31.96,32.51,31.2,31.88,915900,5.24809295928318,5.33840745013442,5.12329475374328,5.23495630606845,5577676.35350693,0.0,1.0
2009-03-25,31.13,32.68,30.29,31.96,833600,5.14497023154758,5.40114446408528,5.00614032488198,5.28214740122906,5043754.74145249,0.202,1.0
2009-03-26,32.8,33.1,31.44,31.75,1088700,5.42097730789465,5.47055941741808,5.19620507805512,5.24743992456266,6587255.02281589,0.0,1.0
2009-03-27,32.22,32.61,31.53,32.09,1454600,5.32511856281603,5.38957530519648,5.21107971091215,5.30363298202254,8801158.40561035,0.0,1.0
2009-03-30,29.63,31.07,29.16,30.89,922600,4.89705968393044,5.13505380964289,4.81938104567708,5.10530454392884,5582255.42762004,0.0,1.0
2009-03-31,29.63,30.12,29.57,29.74,883500,4.89705968393044,4.97804379615204,4.88714326202576,4.9152397907557,5345678.15987677,0.0,1.0
2009-04-01,29.59,29.9,29.07,29.28,1075000,4.89044873599399,4.94168358250153,4.80450641282005,4.83921388948645,6504362.22056312,0.0,1.0
2009-04-02,31.37,31.85,30.53,30.78,1764600,5.18463591916632,5.2639672944038,5.04580601250072,5.08712443710358,10676834.9529355,0.0,1.0
2009-04-03,31.96,32.28,31.15,31.27,835100,5.28214740122906,5.33503498472071,5.14827570551581,5.16810854932518,5052830.59571374,0.0,1.0
2009-04-06,31.23,31.69,30.39,31.57,597100,5.16149760138872,5.23752350265798,5.02266769472313,5.2176906588486,3612795.0529286,0.0,1.0
2009-04-07,29.99,30.71,29.9,30.71,655200,4.95655821535856,5.07555527821478,4.94168358250153,5.07555527821478,3964333.14131438,0.0,1.0
2009-04-08,30.64,30.86,30.05,30.36,800800,5.06398611932598,5.10034633297649,4.96647463726324,5.01770948377078,4845296.06160647,0.0,1.0
2009-04-09,32.1,32.24,31.51,31.6,642300,5.30528571900666,5.32842403678426,5.20777423694392,5.22264886980095,3886280.79466762,0.0,1.0
2009-04-13,32.11,32.33,31.37,31.75,466500,5.30693845599077,5.34329866964128,5.18463591916632,5.24743992456266,2822590.67524902,0.0,1.0
2009-04-14,31.79,32.36,31.28,32.08,505300,5.25405087249912,5.34825688059363,5.16976128630929,5.30198024503843,3057352.77214004,0.0,1.0
2009-04-15,32.5,32.59,31.42,32.1,548600,5.37139519837123,5.38626983122826,5.19289960408689,5.30528571900666,3319342.43181482,0.0,1.0
2009-04-16,32.53,32.9,32.05,32.88,855600,5.37635340932357,5.4375046777358,5.29702203408609,5.43419920376757,5176867.2706175,0.0,1.0
2009-04-17,34.58,35.04,32.19,32.19,1111600,5.71516449106698,5.79119039233624,5.32016035186369,5.32016035186369,6725813.06453766,0.0,1.0
2009-04-20,32.5,33.84,31.98,33.79,948100,5.37139519837123,5.59286195424253,5.28545287519729,5.58459826932196,5736544.9500613,0.0,1.0
2009-04-21,33.67,34.03,31.76,31.76,1061300,5.56476542551259,5.6242639569407,5.24909266154677,5.24909266154677,6421469.41831037,0.0,1.0
2009-04-22,33.08,34.79,32.86,32.86,1273900,5.46725394344985,5.74987196773338,5.43089372979934,5.43089372979934,7707820.495605,0.0,1.0
2009-04-23,34.46,34.67,32.32,33.63,1163100,5.69533164725761,5.73003912392401,5.34164593265717,5.55815447757613,7037417.39417394,0.0,1.0
2009-04-24,35.2,35.49,34.43,34.82,1267500,5.81763418408207,5.86556355662138,5.69037343630527,5.75483017868573,7669096.85075699,0.0,1.0
2009-04-27,34.46,35.27,34.02,34.13,1497600,5.69533164725761,5.82920334297087,5.62261121995659,5.64079132678185,9061332.89443288,0.0,1.0
2009-04-28,34.37,34.86,33.54,33.84,984800,5.68045701440059,5.76144112662218,5.54327984471911,5.59286195424253,5958600.85098657,0.0,1.0
2009-04-29,35.37,35.81,34.79,34.83,1145700,5.84573071281201,5.91845114011304,5.74987196773338,5.75648291566984,6932137.48474342,0.0,1.0
2009-04-30,35.86,37.29,35.8,36.02,963900,5.92671482503361,6.16305621376194,5.91679840312892,5.95315861677943,5832143.94827981,0.0,1.0
2009-05-01,37.47,37.89,35.47,35.95,1371500,6.192805479476,6.26222043280879,5.86225808265315,5.94158945789063,8298356.07953705,0.0,1.0
2009-05-04,39.32,39.61,37.45,37.74,1022700,6.49856182153713,6.54649119407644,6.18950000550777,6.23742937804708,6187917.43532085,0.0,1.0
2009-05-05,38.48,39.81,38.26,39.42,1487700,6.35973191487153,6.57954593375872,6.32337170122102,6.51508919137827,9001432.25630862,0.0,1.0
2009-05-06,39.03,39.17,38.36,38.92,993500,6.45063244899781,6.47377076677541,6.33989907106216,6.43245234217256,6011240.80570184,0.0,1.0
2009-05-07,37.53,39.39,37.07,39.24,1200100,6.20272190138068,6.51013098042593,6.12669600011143,6.48533992566421,7261288.46595145,0.0,1.0
2009-05-08,39.01,39.07,37.73,38.25,1260200,6.44732697502959,6.45724339693427,6.23577664106296,6.32171896423691,7624927.69335223,0.0,1.0
2009-05-11,36.97,38.23,36.88,38.0,1219500,6.11016863027028,6.31841349026868,6.09529399741326,6.28040053963405,7378669.51439697,0.0,1.0
2009-05-12,36.67,37.23,36.08,36.97,1364800,6.06058652074686,6.15313979185725,5.96307503868412,6.11016863027028,8257817.2638368,0.0,1.0
2009-05-13,34.52,35.79,34.52,35.71,1691900,5.7052480691623,5.91514566614481,5.7052480691623,5.90192377027189,10236958.5497402,0.0,1.0
2009-05-14,34.82,35.52,34.1,34.77,944900,5.75483017868573,5.87052176757372,5.6358331158295,5.74656649376516,5717183.1276373,0.0,1.0
2009-05-15,34.99,36.04,34.5,34.51,975000,5.78292670741567,5.95646409074766,5.70194259519407,5.70359533217819,5899305.26981307,0.0,1.0
2009-05-18,36.76,37.0,35.12,35.17,779100,6.07546115360389,6.11512684122263,5.80441228820915,5.81267597312972,4713998.7032937,0.0,1.0
2009-05-19,36.83,37.57,36.62,36.68,856200,6.08703031249269,6.20933284931714,6.05232283582629,6.06223925773097,5180497.612322,0.0,1.0
2009-05-20,38.63,39.61,37.02,37.02,1494900,6.38452296963325,6.54649119407644,6.11843231519086,6.11843231519086,9044996.35676262,0.0,1.0
2009-05-21,37.49,37.7,36.72,37.67,1143800,6.19611095344422,6.23081843011062,6.06885020566743,6.22586021915828,6920641.40267918,0.0,1.0
2009-05-22,37.63,38.1,37.31,37.74,560400,6.21924927122182,6.29692790947519,6.16636168773017,6.23742937804708,3390739.15200333,0.0,1.0
2009-05-26,39.03,39.33,37.17,37.17,833200,6.45063244899781,6.50021455852124,6.14322336995257,6.14322336995257,5041334.51364949,0.0,1.0
2009-05-27,37.86,39.42,37.71,39.22,620300,6.25726222185645,6.51508919137827,6.23247116709474,6.48203445169599,3753168.26550261,0.0,1.0
2009-05-28,38.72,38.92,37.66,38.22,672600,6.39939760249027,6.43245234217256,6.22420748217417,6.31676075328456,4069613.0507449,0.0,1.0
2009-05-29,40.94,41.13,39.13,39.25,950400,6.76630521296363,6.7977072156618,6.46715981883896,6.48699266264833,5750461.25992856,0.0,1.0
2009-06-01,42.57,43.27,41.14,41.5,966900,7.03570134137425,7.15139293026225,6.79935995264592,6.85885848407403,5850295.65680232,0.0,1.0
2009-06-02,42.7,43.91,42.29,42.79,931300,7.05718692216773,7.25716809724556,6.98942470581905,7.07206155502476,5634895.3823353,0.0,1.0
2009-06-03,40.74,41.96,40.18,41.85,906600,6.73325047328135,6.93488438534328,6.64069720217095,6.91670427851803,5485446.31550003,0.0,1.0
2009-06-04,41.56,42.14,40.52,40.78,906300,6.86877490597871,6.96463365105734,6.69689025963083,6.7398614212178,5483631.14464778,0.0,1.0
2009-06-05,42.19,42.43,41.2,42.12,839700,6.97289733597791,7.01256302359665,6.8092763745506,6.96132817708911,5080663.21544824,0.0,1.0
2009-06-08,42.97,43.44,41.56,42.09,637000,7.10181082073882,7.17948945899219,6.86877490597871,6.95636996613677,3854212.77627787,0.0,1.0
2009-06-09,43.1,43.8,42.7,43.21,454400,7.1232964015323,7.2389879904203,7.05718692216773,7.14147650835756,2749378.78420827,0.0,1.0
2009-06-10,42.28,43.66,41.59,43.52,769400,6.98777196883494,7.2158496726427,6.87373311693106,7.1927113548651,4655308.17907095,0.0,1.0
2009-06-11,41.19,42.61,41.1,42.47,1585800,6.80762363756649,7.04231228931071,6.79274900470946,7.01917397153311,9594993.12499442,0.0,1.0
2009-06-12,42.32,42.44,40.48,40.55,1475100,6.99438291677139,7.01421576058076,6.69027931169438,6.70184847058318,8925195.08051412,0.0,1.0
2009-06-15,39.77,41.7,39.52,41.7,1035400,6.57293498582227,6.89191322375631,6.53161656121941,6.89191322375631,6264759.6680661,0.0,1.0
2009-06-16,39.14,40.65,39.11,40.32,683400,6.46881255582307,6.71837584042432,6.46385434487073,6.66383551994855,4134959.2014259,0.0,1.0
2009-06-17,38.48,38.99,37.83,38.99,647800,6.35973191487153,6.44402150106136,6.25230401090411,6.44402150106136,3919558.92695888,0.0,1.0
2009-06-18,38.79,39.12,37.5604,38.41,764000,6.41096676137907,6.46550708185484,6.20774622181239,6.34816275598273,4622635.10373045,0.0,1.0
2009-06-19,39.49,39.82,39.05,39.19,610300,6.52665835026707,6.58119867074284,6.45393792296604,6.47707624074364,3692662.57042761,0.0,1.0
2009-06-22,37.95,39.12,37.5,38.64,762200,6.27213685471348,6.46550708185484,6.19776369042834,6.38617570661736,4611744.07861695,0.0,1.0
2009-06-23,38.0,38.44,37.27,38.05,549000,6.28040053963405,6.35312096693507,6.15975073979371,6.28866422455462,3321762.65961782,0.0,1.0
2009-06-24,38.2,39.24,37.99,38.23,622600,6.34884037814622,6.5216883884413,6.31393837606741,6.35382637844319,3746088.8262156,0.2141,1.0
2009-06-25,40.54,40.77,37.72,37.8,1051300,6.73774840131015,6.77597440358695,6.26906437339464,6.28236037418657,6325511.05525291,0.0,1.0
2009-06-26,40.06,40.89,39.64,40.46,758500,6.65797239655858,6.79591840477484,6.58816839240095,6.72445240051822,4563778.30819874,0.0,1.0
2009-06-29,40.25,40.62,39.76,40.22,449300,6.68955039843941,6.75104440210208,6.60811239358884,6.68456439814243,2703369.27339973,0.0,1.0
2009-06-30,39.8,40.64,39.24,40.14,468000,6.6147603939848,6.75436840230006,6.5216883884413,6.6712683973505,2815884.3088161,0.0,1.0
2009-07-01,40.28,41.21,40.24,40.33,508800,6.69453639873638,6.84910240794256,6.68788839834042,6.70284639923134,3061371.65881545,0.0,1.0
2009-07-02,38.74,39.9,38.66,39.11,431300,6.43858838349174,6.63138039497472,6.42529238269981,6.50008238715442,2595066.03075296,0.0,1.0
2009-07-06,37.14,37.5,36.03,37.42,1721200,6.17266836765316,6.23250037121684,5.98818635666514,6.21920437042491,10356196.735757,0.0,1.0
2009-07-07,34.89,36.98,34.8,36.98,1249900,5.79871834538015,6.1460763660693,5.78376034448923,6.1460763660693,7520456.83245564,0.0,1.0
2009-07-08,34.36,35.3,33.69,35.1,852100,5.71063234013362,5.86686034943878,5.59927833350121,5.83362034745896,5126955.16996195,0.0,1.0
2009-07-09,33.73,35.38,33.6,35.38,1042900,5.60592633389717,5.88015635023071,5.58432033261029,5.88015635023071,6274969.54201776,0.0,1.0
2009-07-10,33.65,33.79,32.92,33.2,906900,5.59263033310524,5.61589833449112,5.47130432587889,5.51784032865064,5456678.37535325,0.0,1.0
2009-07-13,34.45,34.55,33.0,33.82,852800,5.72559034102454,5.74221034201445,5.48460032667082,5.62088433478809,5131166.96273155,0.0,1.0
2009-07-14,35.44,35.76,35.0,35.07,679700,5.89012835082466,5.94331235399238,5.81700034646905,5.82863434716199,4089650.77927842,0.0,1.0
2009-07-15,36.94,37.18,36.15,36.15,643400,6.13942836567333,6.17931636804912,6.00813035785303,6.00813035785303,3871239.23994077,0.0,1.0
2009-07-16,37.36,37.64,36.64,36.76,436500,6.20923236983096,6.25576837260272,6.0895683627036,6.10951236389149,2626353.63418425,0.0,1.0
2009-07-17,36.93,37.47,36.65,37.38,657700,6.13776636557434,6.22751437091987,6.09123036280259,6.21255637002895,3957280.14937681,0.0,1.0
2009-07-20,37.8,37.99,36.85,37.17,630000,6.28236037418657,6.31393837606741,6.12447036478241,6.17765436795013,3790613.49263706,0.0,1.0
2009-07-21,39.18,39.97,38.53,38.58,935800,6.51171638784735,6.64301439566766,6.40368638141293,6.41199638190788,5630565.24826946,0.0,1.0
2009-07-22,39.28,40.16,39.04,39.32,593600,6.52833638883726,6.67459239754849,6.48844838646148,6.53498438923323,3571600.26861803,0.0,1.0
2009-07-23,40.51,41.25,39.16,39.16,829800,6.73276240101318,6.85575040833852,6.50839238764937,6.50839238764937,4992779.48601623,0.0,1.0
2009-07-24,40.35,41.06,39.89,40.55,447600,6.70617039942932,6.82417240645769,6.62971839487573,6.73941040140914,2693140.63381642,0.0,1.0
2009-07-27,40.07,40.71,39.57,40.58,536600,6.65963439665757,6.766002402993,6.57653439170801,6.74439640170612,3228640.00023658,0.0,1.0
2009-07-28,39.84,40.24,39.44,39.78,525100,6.62140839438077,6.68788839834042,6.55492839042112,6.61143639378682,3159446.26187892,0.0,1.0
2009-07-29,39.82,39.85,39.07,39.35,494000,6.61808439418279,6.62307039447976,6.49343438675845,6.5399703895302,2972322.32597255,0.0,1.0
2009-07-30,44.68,45.11,40.94,41.26,1838800,7.42581644229249,7.49728244654911,6.8042284052698,6.85741240843751,11063777.9210492,0.0,1.0
2009-07-31,44.49,45.03,44.07,44.1,673900,7.39423844041166,7.48398644575718,7.32443443625403,7.329420436551,4054753.06775891,0.0,1.0
2009-08-03,46.78,47.69,45.32,45.32,593500,7.77483646308063,7.92607847208883,7.53218444862792,7.53218444862792,3570998.58393665,0.0,1.0
2009-08-04,47.63,47.88,45.6,46.5,588500,7.91610647149488,7.95765647396966,7.57872045139968,7.72830046030888,3540914.34986811,0.0,1.0
2009-08-05,47.38,47.94,46.35,47.94,423800,7.8745564690201,7.96762847456361,7.70337045882401,7.96762847456361,2549939.67965013,0.0,1.0
2009-08-06,46.49,47.65,46.27,47.23,475300,7.72663846020989,7.91943047169286,7.69007445803208,7.84962646753523,2859807.29055618,0.0,1.0
2009-08-07,46.98,47.62,46.6,47.01,852400,7.80807646506046,7.91444447139589,7.74492046129879,7.81306246535743,5128760.22400607,0.0,1.0
2009-08-10,46.32,47.07,46.0,46.6,426900,7.69838445852704,7.82303446595138,7.64520045535932,7.74492046129879,2568591.90477263,0.0,1.0
2009-08-11,45.95,46.17,44.46,44.84,662000,7.63689045486437,7.67345445704217,7.38925244011468,7.45240844387635,3983152.59067576,0.0,1.0
2009-08-12,46.61,47.13,45.6701,46.05,641200,7.74658246139778,7.83300646654532,7.5903710720936,7.65351045585428,3858002.1769506,0.0,1.0
2009-08-13,48.04,48.14,46.22,47.08,461800,7.98424847555352,8.00086847654343,7.68176445753713,7.82469646605037,2778579.8585711,0.0,1.0
2009-08-14,48.02,48.62,47.55,48.59,656800,7.98092447535554,8.08064448129501,7.90281047070295,8.07565848099803,3951864.98724447,0.0,1.0
2009-08-17,45.3,46.64,44.83,46.64,557000,7.52886044842994,7.75156846169476,7.45074644377736,7.75156846169476,3351383.67523625,0.0,1.0
2009-08-18,46.75,46.84,45.29,45.45,535000,7.76985046278366,7.78480846367458,7.52719844833095,7.55379044991481,3219013.04533464,0.0,1.0
2009-08-19,46.63,46.87,45.19,45.29,621800,7.74990646159577,7.78979446397155,7.51057844734104,7.52719844833095,3741275.34876463,0.0,1.0
2009-08-20,46.73,46.98,46.11,46.13,415600,7.76652646258568,7.80807646506046,7.66348245644823,7.66680645664621,2500601.53577771,0.0,1.0
2009-08-21,47.85,47.94,46.91,47.19,675100,7.95267047367269,7.96762847456361,7.79644246436752,7.84297846713927,4061973.28393536,0.0,1.0
2009-08-24,48.28,48.65,47.97,48.24,1519700,8.02413647792931,8.08563048159198,7.97261447486058,8.01748847753334,9143802.10279449,0.0,1.0
2009-08-25,48.63,49.37,48.37,48.44,989000,8.082306481394,8.20529448871934,8.03909447882023,8.05072847951316,5950661.4987588,0.0,1.0
2009-08-26,49.23,49.65,48.67,49.24,996100,8.18202648733347,8.25183049149109,8.08895448178996,8.18368848743246,5993381.11113614,0.0,1.0
2009-08-27,49.88,50.01,48.52,49.42,1036900,8.29005649376789,8.31166249505478,8.0640244803051,8.2136044892143,6238868.4611355,0.0,1.0
2009-08-28,50.07,51.65,49.85,50.53,1141700,8.32163449564872,8.58423051128933,8.28507049347092,8.39808650020232,6869434.00721226,0.0,1.0
2009-08-31,47.86,48.94,47.53,48.84,1410700,7.95433247377168,8.13382848446272,7.89948647050497,8.11720848347281,8487965.80010014,0.0,1.0
2009-09-01,45.8,47.96,45.62,47.53,1528300,7.6119604533795,7.97095247476159,7.58204445159766,7.89948647050497,9195546.9853924,0.0,1.0
2009-09-02,45.04,45.44,44.52,45.18,1395000,7.48564844585617,7.55212844981582,7.39922444070863,7.50891644724205,8393501.30512491,0.0,1.0
2009-09-03,47.32,47.41,45.36,45.41,971000,7.86458446842616,7.87954246931707,7.53883244902389,7.54714244951884,5842358.25611203,0.0,1.0
2009-09-04,48.57,48.81,47.4,47.58,963600,8.07233448080005,8.11222248317584,7.87788046921808,7.90779647099993,5797833.58969058,0.0,1.0
2009-09-08,49.16,50.13,48.98,49.48,984100,8.17039248664053,8.33160649624267,8.14047648485869,8.22357648980825,5921178.94937163,0.0,1.0
2009-09-09,48.78,49.49,48.09,49.25,1169500,8.10723648287886,8.22523848990724,7.99255847604848,8.18535048753145,7036702.34863339,0.0,1.0
2009-09-10,49.21,49.56,48.59,48.84,976700,8.17870248713548,8.23687249060018,8.07565848099803,8.11720848347281,5876654.28295018,0.0,1.0
2009-09-11,49.02,49.92,48.71,49.47,894300,8.14712448525465,8.29670449416386,8.09560248218593,8.22191448970925,5380866.10550051,0.0,1.0
2009-09-14,48.93,49.36,48.15,48.15,661600,8.13216648436373,8.20363248862035,8.00253047664242,8.00253047664242,3980745.85195028,0.0,1.0
2009-09-15,50.14,50.27,48.62,49.47,1153200,8.33326849634166,8.35487449762855,8.08064448129501,8.22191448970925,6938627.74556992,0.0,1.0
2009-09-16,50.19,50.97,50.05,50.25,759300,8.34157849683662,8.47121450455793,8.31831049545074,8.35155049743056,4568591.78564971,0.0,1.0
2009-09-17,50.06,51.02,49.86,50.34,760000,8.31997249554973,8.47952450505288,8.28673249356991,8.36650849832149,4572803.57841931,0.0,1.0
2009-09-18,49.03,49.77,48.61,49.42,1056500,8.14878648535364,8.27177449267899,8.07898248119601,8.2136044892143,6356798.65868421,0.0,1.0
2009-09-21,48.07,48.48,47.62,48.25,775600,7.98923447585049,8.05737647990913,7.91444447139589,8.01915047763233,4666666.38871317,0.0,1.0
2009-09-22,48.98,49.6,48.63,48.85,595700,8.14047648485869,8.24352049099614,8.082306481394,8.1188704835718,3584235.64692681,0.0,1.0
2009-09-23,48.1,49.0,48.02,48.83,982600,8.0353549785975,8.18570465595171,8.02199056283268,8.15730527245147,5881888.2458693,0.2475,1.0
2009-09-24,46.16,48.35,45.82,48.11,1178500,7.71126789630063,8.07711877786256,7.65446912930015,8.0370255305681,7054554.54687256,0.0,1.0
2009-09-25,45.85,46.69,45.41,45.68,755900,7.65948078521196,7.79980715074256,7.58597649850545,7.63108140171172,4524851.74542297,0.0,1.0
2009-09-28,46.92,47.22,46.07,46.13,453100,7.83822984606642,7.88834640518449,7.69623292856521,7.70625624038883,2712277.18726173,0.0,1.0
2009-09-29,46.51,47.06,46.1,46.87,465700,7.76973721527172,7.86161757365485,7.70124458447702,7.8298770862134,2787701.35976118,0.0,1.0
2009-09-30,46.75,47.66,46.07,47.64,847400,7.80983046256617,7.96185069189099,7.69623292856521,7.95850958794979,5072574.9028594,0.0,1.0
2009-10-01,45.22,47.23,45.19,46.83,767600,7.55423601106401,7.89001695715509,7.5492243551522,7.82319487833099,4594888.47702959,0.0,1.0
2009-10-02,44.85,45.69,44.36,44.72,763000,7.49242558815172,7.63275195368232,7.4105685415922,7.47070841253389,4567352.66802186,0.0,1.0
2009-10-05,45.38,45.54,44.46,44.92,976900,7.58096484259365,7.60769367412328,7.42727406129823,7.50411945194594,5847767.78688146,0.0,1.0
2009-10-06,45.93,46.68,45.54,45.84,618200,7.67284520097678,7.79813659877196,7.60769367412328,7.65781023324136,3700573.2888219,0.0,1.0
2009-10-07,46.4,46.66,45.43,45.9,637000,7.75136114359509,7.79479549483075,7.58931760244666,7.66783354506497,3813110.94302742,0.0,1.0
2009-10-08,47.82,47.84,46.59,47.17,1033200,7.98857952342063,7.99192062736183,7.78310163103654,7.87999364533148,6184782.14495437,0.0,1.0
2009-10-09,48.0,48.31,47.5,47.8,627900,8.01864945889147,8.07043656998015,7.93512186036135,7.98523841947942,3758637.9295556,0.0,1.0
2009-10-12,46.94,48.53,46.51,48.24,413800,7.84157095000762,8.1071887133334,7.76973721527172,8.05874270618593,2477025.60160871,0.0,1.0
2009-10-13,46.79,47.46,46.71,46.98,906500,7.81651267044858,7.92843965247894,7.80314825468376,7.84825315789003,5426350.18815441,0.0,1.0
2009-10-14,48.69,48.76,46.71,47.76,1208000,8.13391754486304,8.14561140865725,7.80314825468376,7.97855621159701,7231142.88724823,0.0,1.0
2009-10-15,48.17,48.61,47.65,47.97,452200,8.04704884239171,8.12055312909822,7.96018013992039,8.01363780297967,2706889.74636892,0.0,1.0
2009-10-16,47.56,48.03,46.9,47.65,683600,7.94514517218497,8.02366111480328,7.83488874212521,7.96018013992039,4092060.66036663,0.0,1.0
2009-10-19,48.24,48.31,47.57,47.95,518100,8.05874270618593,8.07043656998015,7.94681572415557,8.01029669903846,3101370.14063188,0.0,1.0
2009-10-20,47.61,48.53,47.15,48.18,669500,7.95349793203798,8.1071887133334,7.87665254139027,8.04871939436232,4007657.4197125,0.0,1.0
2009-10-21,47.13,48.86,47.1,47.19,1290900,7.87331143744907,8.16231692836328,7.86829978153726,7.88333474927268,7727386.05393108,0.0,1.0
2009-10-22,47.89,48.12,46.85,47.09,703900,8.00027338721485,8.0386960825387,7.8265359822722,7.86662922956666,4213577.38272685,0.0,1.0
2009-10-23,46.79,47.69,46.6,47.69,763000,7.81651267044858,7.9668623478028,7.78477218300714,7.9668623478028,4567352.66802186,0.0,1.0
2009-10-26,45.66,47.44,45.21,46.93,1078900,7.62774029777051,7.92509854853774,7.55256545909341,7.83990039803702,6458344.42140077,0.0,1.0
2009-10-27,43.54,46.07,43.35,46.07,1077300,7.27358328000281,7.69623292856521,7.24184279256136,7.69623292856521,6448766.74870242,0.0,1.0
2009-10-28,42.17,44.97,42.05,44.54,1178300,7.04471766003028,7.51247221179895,7.02467103638305,7.44063847706305,7053357.33778526,0.0,1.0
2009-10-29,43.59,43.8375,42.3,42.79,701500,7.28193603985582,7.32328220112823,7.06643483564811,7.14829188220763,4199210.87367934,0.0,1.0
2009-10-30,43.11,44.06,43.04,43.26,787100,7.2017495452669,7.36045198247413,7.19005568147269,7.22680782482594,4711616.36304064,0.0,1.0
2009-11-02,43.68,44.19,43.04,43.18,845300,7.29697100759124,7.38216915809196,7.19005568147269,7.21344340906112,5060004.20744283,0.0,1.0
2009-11-03,45.53,45.9399,44.53,45.53,1454700,7.60602312215268,7.67449904742768,7.43896792509244,7.60602312215268,8707900.29642385,0.0,1.0
2009-11-04,45.68,46.36,45.62,46.3,1275300,7.63108140171172,7.74467893571268,7.6210580898881,7.73465562388907,7634003.74512225,0.0,1.0
2009-11-05,46.45,46.56,45.93,46.05,1026500,7.7597139034481,7.77808997512473,7.67284520097678,7.69289182462401,6144675.64053007,0.0,1.0
2009-11-06,46.72,47.01,45.66,45.88,470300,7.80481880665437,7.85326481380184,7.62774029777051,7.66449244112377,2815237.16876891,0.0,1.0
2009-11-09,48.53,48.78,47.48,47.49,639500,8.1071887133334,8.14895251259846,7.93178075642015,7.93345130839075,3828076.05661858,0.0,1.0
2009-11-10,48.63,48.98,48.23,48.41,402400,8.12389423303942,8.18236355201051,8.05707215421533,8.08714208968617,2408784.68363302,0.0,1.0
2009-11-11,49.12,49.78,48.76,49.28,361100,8.20575127959894,8.3160077096587,8.14561140865725,8.23248011112858,2161561.00710707,0.0,1.0
2009-11-12,48.19,49.45,48.01,48.74,429400,8.05038994633292,8.26087949462882,8.02032001086208,8.14227030471605,2570407.91041754,0.0,1.0
2009-11-13,48.82,48.86,48.07,48.24,386300,8.15563472048087,8.16231692836328,8.03034332268569,8.05874270618593,2312409.35210596,0.0,1.0
2009-11-16,49.47,49.99,49.08,49.35,377600,8.26422059857002,8.35108930104135,8.19906907171653,8.24417397492279,2260330.75680872,0.0,1.0
2009-11-17,49.82,49.92,48.71,48.83,309900,8.32268991754111,8.33939543724713,8.13725864880424,8.15730527245147,1855075.48076012,0.0,1.0
2009-11-18,49.87,50.26,49.56,50.1,267600,8.33104267739412,8.39619420424761,8.27925556630545,8.36946537271798,1601865.75879771,0.0,1.0
2009-11-19,49.22,49.61,48.53,49.07,387500,8.22245679930496,8.28760832615846,8.1071887133334,8.19739851974593,2319592.60662971,0.0,1.0
2009-11-20,49.27,49.46,48.16,48.21,425800,8.23080955915798,8.26255004659942,8.04537829042111,8.05373105027412,2548858.14684627,0.0,1.0
2009-11-23,49.72,50.47,49.52,50.38,585800,8.30598439783508,8.43127579563026,8.27257335842304,8.41624082789484,3506625.41668048,0.0,1.0
2009-11-24,49.29,49.68,48.86,49.17,374100,8.23415066309918,8.29930218995267,8.16231692836328,8.21410403945195,2239379.5977811,0.0,1.0
2009-11-25,49.94,50.08,49.51,49.75,385800,8.34273654118834,8.36612426877677,8.27090280645243,8.31099605374689,2309416.32938772,0.0,1.0
2009-11-27,48.85,49.0,47.09,47.09,341300,8.16064637639268,8.18570465595171,7.86662922956666,7.86662922956666,2043037.30746508,0.0,1.0
2009-11-30,48.46,48.98,48.26,48.82,1087300,8.09549484953918,8.18236355201051,8.06208381012713,8.15563472048087,6508627.20306706,0.0,1.0
2009-12-01,49.67,50.57,49.31,50.17,1635100,8.29763163798207,8.44798131533629,8.23749176704039,8.38115923651219,9787782.89316192,0.0,1.0
2009-12-02,49.71,50.09,49.33,49.67,899600,8.30431384586448,8.36779482074737,8.24083287098159,8.29763163798207,5385046.47464281,0.0,1.0
2009-12-03,49.35,49.98,49.3,49.58,519600,8.24417397492279,8.34941874907074,8.23582121506978,8.28259667024665,3110349.20878658,0.0,1.0
2009-12-04,50.85,50.98,49.95,50.24,1104700,8.49475677051315,8.51647394613098,8.34440709315894,8.39285310030641,6612784.39366153,0.0,1.0
2009-12-07,51.73,52.53,50.49,50.49,707500,8.64176534392616,8.77540950157436,8.43461689957147,8.43461689957147,4235127.14629812,0.0,1.0
2009-12-08,52.29,52.4,50.85,50.88,806200,8.7353162542799,8.75369232595652,8.49475677051315,8.49976842642496,4825949.83087709,0.0,1.0
2009-12-09,52.62,52.73,51.81,52.27,570300,8.79044446930978,8.8088205409864,8.65512975969098,8.73197515033869,3413841.71241529,0.0,1.0
2009-12-10,53.91,54.08,52.76,52.8,681600,9.00594567351748,9.03434505701773,8.81383219689821,8.82051440478062,4080088.56949371,0.0,1.0
2009-12-11,53.42,54.22,53.2,54.04,636300,8.92408862695797,9.05773278460616,8.88733648360472,9.02766284913532,3808920.7112219,0.0,1.0
2009-12-14,54.52,54.88,53.55,53.83,759400,9.10784934372423,9.16798921466592,8.9458058025758,8.99258125775267,4545802.90445059,0.0,1.0
2009-12-15,53.86,54.5,53.54,54.49,505100,8.99759291366447,9.10450823978303,8.9441352506052,9.10283768781242,3023551.54995785,0.0,1.0
2009-12-16,54.17,54.42,53.59,54.11,383700,9.04938002475315,9.09114382401821,8.95248801045821,9.03935671292953,2296845.63397115,0.0,1.0
2009-12-17,53.11,53.53,52.5,53.53,544100,8.87230151586929,8.94246469863459,8.77039784566255,8.94246469863459,3257007.32197994,0.0,1.0
2009-12-18,52.68,53.68,52.3809,53.36,534800,8.80046778113339,8.96752297819363,8.75050157169267,8.91406531513435,3201337.09942083,0.0,1.0
2009-12-21,53.31,53.77,52.74,52.99,471100,8.90571255528134,8.98255794592905,8.81049109295701,8.85225489222207,2820026.00511808,0.0,1.0
2009-12-22,53.87,53.94,53.07,53.37,325700,8.99926346563508,9.01095732942929,8.86561930798688,8.91573586710496,1949654.99865625,0.0,1.0
2009-12-23,53.95,54.33,53.46,53.95,434900,9.0126278813999,9.07610885628278,8.93077083484038,9.0126278813999,2603331.16031809,0.0,1.0
2009-12-24,54.7,54.93,53.9,53.9,153400,9.13791927919507,9.17634197451893,9.00427512154688,9.00427512154688,918259.369953543,0.0,1.0
2009-12-28,55.02,55.18,54.52,55.03,207000,9.19137694225435,9.21810577378399,9.10784934372423,9.19304749422495,1239111.405348,0.0,1.0
2009-12-29,54.36,55.43,54.36,54.95,273600,9.12121375948905,9.30075199942013,9.12121375948905,9.22021148057254,1630582.98952015,0.24,1.0
2009-12-30,54.07,54.36,53.79,54.09,224900,9.0725538626853,9.12121375948905,9.02557189335754,9.07590971763728,1340343.98517208,0.0,1.0
2009-12-31,54.0,54.36,53.77,54.16,259400,9.06080837035336,9.12121375948905,9.02221603840556,9.08765520996922,1545954.77880675,0.0,1.0
2010-01-04,54.32,55.02,54.03,54.76,293600,9.11450204958509,9.23195697290448,9.06584215278134,9.1883308585287,1749777.65249677,0.0,1.0
2010-01-05,54.76,55.09,54.13,54.66,345500,9.1883308585287,9.24370246523642,9.08262142754125,9.17155158376879,2059087.8029211,0.0,1.0
2010-01-06,54.3,55.09,54.28,54.85,368500,9.1111461946331,9.24370246523642,9.10779033968112,9.20343220581263,2196161.66534421,0.0,1.0
2010-01-07,54.08,54.53,53.52,54.07,451700,9.07423179016129,9.1497385265809,8.98026785150578,9.0725538626853,2692011.46332695,0.0,1.0
2010-01-08,55.4,55.49,54.14,54.14,330500,9.29571821699215,9.31081956427608,9.08429935501724,9.08429935501724,1969691.80568863,0.0,1.0
2010-01-11,54.98,55.74,54.59,55.6,358200,9.22524526300051,9.35276775117586,9.15980609143685,9.32927676651198,2134776.41391125,0.0,1.0
2010-01-12,54.61,54.7,53.77,54.56,354800,9.16316194638883,9.17826329367276,9.02221603840556,9.15477230900888,2114513.32120523,0.0,1.0
2010-01-13,54.77,54.92,54.05,54.52,202500,9.1900087860047,9.21517769814457,9.06919800773332,9.14806059910491,1206845.96263827,0.0,1.0
2010-01-14,53.85,54.97,53.76,54.67,354500,9.03563945821349,9.22356733552452,9.02053811092957,9.17322951124478,2112725.40126058,0.0,1.0
2010-01-15,52.93,53.99,52.56,53.97,1060100,8.88127013042229,9.05913044287737,8.81918681381061,9.05577458792539,6317913.1110757,0.0,1.0
2010-01-19,51.87,52.4,51.29,52.4,661300,8.7034098179672,8.79233997419474,8.6060900243597,8.79233997419474,3941171.53132192,0.0,1.0
2010-01-20,50.09,51.17,49.68,51.17,1331300,8.40473872724074,8.58595489464781,8.33594370072509,8.58595489464781,7934192.74103866,0.0,1.0
2010-01-21,51.2,51.85,50.22,50.32,1044000,8.59098867707578,8.70005396301522,8.42655178442863,8.44333105918854,6221961.40737953,0.0,1.0
2010-01-22,50.67,52.22,50.43,51.23,745800,8.50205852084824,8.7621372796269,8.46178826142445,8.59602245950375,4444768.98239813,0.0,1.0
2010-01-25,50.85,51.3,50.21,51.3,380600,8.53226121541608,8.60776795183569,8.42487385695263,8.60776795183569,2268274.43644507,0.0,1.0
2010-01-26,50.78,51.4,49.92,50.46,567400,8.52051572308414,8.62454722659561,8.37621396014889,8.46682204385242,3381552.58864669,0.0,1.0
2010-01-27,51.02,51.14,50.031,50.38,678300,8.56078598250794,8.58092111221983,8.39483895513239,8.45339862404449,4042486.99485204,0.0,1.0
2010-01-28,49.47,52.43,49.32,51.91,946900,8.30070722372927,8.79737375662272,8.2755383115894,8.71012152787117,5643271.31862804,0.0,1.0
2010-01-29,47.0,49.58,46.77,49.47,960300,7.88625913715941,8.31916442596518,7.84766680521161,8.30070722372927,5723131.74282237,0.0,1.0
2010-02-01,48.11,48.1475,47.16,47.55,863400,8.07250908699445,8.07880131502942,7.91310597677527,7.97854514833893,5145633.60070066,0.0,1.0
2010-02-02,48.73,48.98,48.21,48.33,561100,8.17654059050591,8.2184887774057,8.08928836175436,8.10942349146626,3344006.26980906,0.0,1.0
2010-02-03,48.3,49.05,48.06,48.68,380800,8.10438970903828,8.23023426973764,8.06411944961449,8.16815095312596,2269466.38307483,0.0,1.0
2010-02-04,47.07,48.01,46.95,47.9,655400,7.89800462949135,8.05572981223454,7.87786949977945,8.03727260999863,3906009.10574381,0.0,1.0
2010-02-05,46.92,47.47,46.29,47.1,840800,7.87283571735148,7.965121728531,7.76712628636402,7.90303841191932,5010943.63153707,0.0,1.0
2010-02-08,46.24,47.0,46.13,46.94,515800,7.75873664898406,7.88625913715941,7.74027944674816,7.87619157230346,3074030.35816701,0.0,1.0
2010-02-09,47.42,48.04,46.69,46.69,556700,7.95673209115104,8.06076359466251,7.83424338540368,7.83424338540368,3317783.4439542,0.0,1.0
2010-02-10,47.93,48.32,47.33,47.56,463900,8.0423063924266,8.10774556399027,7.94163074386712,7.98022307581492,2764720.20774269,0.0,1.0
2010-02-11,49.07,49.09,47.97,48.33,353300,8.23359012468962,8.2369459796416,8.04901810233057,8.10942349146626,2105573.72148198,0.0,1.0
2010-02-12,48.84,48.97,48.32,48.45,262100,8.19499779274182,8.21681084992971,8.10774556399027,8.12955862117816,1562046.0583086,0.0,1.0
2010-02-16,48.94,49.38,48.57,49.38,874000,8.21177706750173,8.28560587644535,8.14969375089005,8.28560587644535,5208806.77207826,0.0,1.0
2010-02-17,49.11,49.5,48.75,49.12,682800,8.24030183459359,8.30574100615725,8.1798964454579,8.24197976206958,4069305.79402178,0.0,1.0
2010-02-18,49.09,49.33,48.7,49.01,517500,8.2369459796416,8.27721623906539,8.17150680807794,8.22352255983367,3084161.90452003,0.0,1.0
2010-02-19,49.77,49.85,48.59,48.67,591200,8.35104504800902,8.36446846781695,8.15304960584204,8.16647302564997,3523394.23758886,0.0,1.0
2010-02-22,49.88,50.39,49.64,49.99,315200,8.36950225024492,8.45507655152048,8.32923199082113,8.38795945248082,1878507.88851152,0.0,1.0
2010-02-23,48.83,49.96,48.5,49.89,391800,8.19331986526583,8.38292567005285,8.13794825855811,8.37118017772091,2335023.44771197,0.0,1.0
2010-02-24,48.54,49.17,48.3,49.03,559200,8.14465996846208,8.25036939944953,8.10438970903828,8.22687841478565,3332682.77682627,0.0,1.0
2010-02-25,48.1,48.22,47.19,47.95,834500,8.07083115951846,8.09096628923035,7.91813975920324,8.04566224737859,4973397.31269944,0.0,1.0
2010-02-26,48.18,48.29,47.45,47.91,529700,8.08425457932639,8.10271178156229,7.96176587357902,8.03895053747462,3156870.64893576,0.0,1.0
2010-03-01,50.13,50.23,48.29,48.71,534100,8.4114504371447,8.42822971190462,8.10271178156229,8.17318473555393,3183093.47479062,0.0,1.0
2010-03-02,51.08,51.26,50.51,50.51,588800,8.57085354736388,8.60105624193173,8.47521168123238,8.47521168123238,3509090.87803167,0.0,1.0
2010-03-03,53.14,53.31,51.37,51.67,1218800,8.91650660741811,8.94503137450996,8.61951344416763,8.66985126844737,7263722.76179518,0.0,1.0
2010-03-04,53.41,53.49,52.65,53.03,525100,8.96181064926987,8.9752340690778,8.83428816109453,8.8980494051822,3129455.87645114,0.0,1.0
2010-03-05,55.04,55.26,53.65,53.71,661100,9.23531282785646,9.27222723232827,9.00208090869366,9.01214847354961,3939979.58469215,0.0,1.0
2010-03-08,54.19,55.41,54.03,55.41,418600,9.0926889923972,9.29739614446814,9.06584215278134,9.29739614446814,2494744.29610064,0.0,1.0
2010-03-09,54.76,54.9982,53.85,54.07,392800,9.1883308585287,9.22829909100682,9.03563945821349,9.0725538626853,2340983.1808608,0.0,1.0
2010-03-10,54.52,54.86,54.21,54.57,434500,9.14806059910491,9.20511013328862,9.09604484734918,9.15645023648487,2589504.05316705,0.0,1.0
2010-03-11,54.9,55.09,53.94,53.94,565500,9.21182184319258,9.24370246523642,9.05074080549741,9.05074080549741,3370229.09566391,0.0,1.0
2010-03-12,55.13,55.6,54.84,55.38,349900,9.25041417514039,9.32927676651198,9.20175427833664,9.29236236204017,2085310.62877595,0.0,1.0
2010-03-15,55.05,55.26,54.49,55.13,152500,9.23699075533245,9.27222723232827,9.14302681667694,9.25041417514039,908859.305196723,0.0,1.0
2010-03-16,55.58,55.635,54.85,55.42,196300,9.32592091156,9.33514951267795,9.20343220581263,9.29907407194414,1169895.61711552,0.0,1.0
2010-03-17,55.43,55.91,55.22,55.59,215900,9.30075199942013,9.38129251826771,9.26551552242431,9.32759883903599,1286706.3868326,0.0,1.0
2010-03-18,54.87,55.57,54.74,55.23,413600,9.20678806076461,9.32424298408401,9.18497500357672,9.2671934499003,2464945.63035649,0.0,1.0
2010-03-19,54.24,55.15,54.03,54.99,495200,9.10107862977715,9.25377003009237,9.06584215278134,9.22692319047651,2951259.85530109,0.0,1.0
2010-03-22,54.44,54.59,53.54,53.78,344100,9.13463717929698,9.15980609143685,8.98362370645776,9.02389396588155,2050744.17651274,0.0,1.0
2010-03-23,54.14,54.71,53.73,54.71,294500,9.08429935501724,9.17994122114875,9.01550432850159,9.17994122114875,1755141.41233072,0.0,1.0
2010-03-24,53.37,53.82,53.2,53.36,260200,8.99662764439669,9.07248453853157,8.96797059550129,8.99494193563814,1543564.38311072,0.2475,1.0
2010-03-25,54.5,55.04,53.87,53.87,357500,9.18711273411317,9.27814100707502,9.08091308232434,9.08091308232434,2120769.66549608,0.0,1.0
2010-03-26,54.23,54.69,53.91,54.61,265100,9.14159859763224,9.21914120052567,9.08765591735855,9.20565553045725,1572632.2750294,0.0,1.0
2010-03-29,55.5,55.76,54.04,54.65,383100,9.35568360996846,9.39951203769083,9.10957013121974,9.21239836549146,2272634.57021412,0.0,1.0
2010-03-30,55.88,56.65,55.65,55.87,311200,9.41974054279346,9.54954011720204,9.38096924134675,9.41805483403491,1846107.74797869,0.0,1.0
2010-03-31,56.24,56.32,55.34,55.85,375800,9.48042605810137,9.49391172816979,9.32871226983161,9.41468341651781,2229329.34347812,0.0,1.0
2010-04-01,57.21,57.3,56.56,56.59,255100,9.643939807681,9.65911118650797,9.53436873837506,9.53942586465072,1513310.04662392,0.0,1.0
2010-04-05,57.94,58.34,57.35,57.62,267000,9.76699654705536,9.83442489739747,9.66753973030074,9.71305386678166,1583903.49842645,0.0,1.0
2010-04-06,56.7,58.0,56.48,57.97,361600,9.5579686609948,9.77711079960667,9.52088306830664,9.77205367333102,2145091.77914233,0.0,1.0
2010-04-07,56.36,56.59,55.43,56.53,397800,9.500654563204,9.53942586465072,9.34388364865858,9.5293116120994,2359838.24597019,0.0,1.0
2010-04-08,57.44,57.56,55.75,56.22,463500,9.68271110912771,9.70293961423035,9.39782632893228,9.47705464058426,2749585.28659422,0.0,1.0
2010-04-09,57.51,57.98,57.15,57.41,411000,9.69451107043758,9.77373938208957,9.63382555512968,9.67765398285205,2438143.58746543,0.0,1.0
2010-04-12,57.09,57.53,56.65,57.51,301600,9.62371130257836,9.69788248795469,9.54954011720204,9.69451107043758,1789158.40870942,0.0,1.0
2010-04-13,57.82,58.16,56.63,57.3,430400,9.74676804195272,9.80408213974352,9.54616869968493,9.65911118650797,2553228.71057207,0.0,1.0
2010-04-14,58.69,59.17,58.36,58.36,322100,9.89342470394682,9.97433872435736,9.83779631491458,9.83779631491458,1910768.97694067,0.0,1.0
2010-04-15,58.84,59.82,58.45,58.45,303400,9.91871033532512,10.0839097936633,9.85296769374155,9.85296769374155,1799836.40982241,0.0,1.0
2010-04-16,57.67,58.72,56.75,58.58,415300,9.72148241057443,9.89848183022248,9.56639720478756,9.87488190760274,2463652.14567979,0.0,1.0
2010-04-19,58.26,58.4,57.28,57.28,904100,9.82093922732905,9.84453914994879,9.65573976899087,9.65573976899087,5363322.67013989,0.0,1.0
2010-04-20,59.06,60.0,58.955,58.955,331800,9.95579592801328,10.1142525513172,9.93809598604847,9.93809598604847,1968311.53849399,0.0,1.0
2010-04-21,59.49,59.68,59.0,59.12,351500,10.0282814046311,10.0603098710436,9.94568167546196,9.9659101805646,2085176.32845278,0.0,1.0
2010-04-22,59.37,59.47,58.31,59.26,340100,10.0080528995284,10.0249099871139,9.82936777112181,9.98951010318433,2017548.98807054,0.0,1.0
2010-04-23,59.52,59.8,59.01,59.08,224900,10.0333385309067,10.0805383761462,9.94736738422051,9.95916734553038,1334156.91683936,0.0,1.0
2010-04-26,59.43,59.78,59.12,59.14,271100,10.0181671520797,10.0771669586291,9.9659101805646,9.9692815980817,1608225.6120727,0.0,1.0
2010-04-27,57.29,59.17,57.18,58.98,603100,9.65742547774942,9.97433872435736,9.63888268140534,9.94231025794485,3577723.59513479,0.0,1.0
2010-04-28,59.56,60.74,58.74,58.86,1114500,10.0400813659409,10.2389949994502,9.90185324773959,9.92208175284222,6611462.35579131,0.0,1.0
2010-04-29,60.35,61.38,59.92,59.92,695600,10.1732523578666,10.3468803599975,10.1007668812488,10.1007668812488,4126454.20788553,0.0,1.0
2010-04-30,58.86,60.84,58.86,60.14,472000,9.92208175284222,10.2558520870357,9.92208175284222,10.137852473937,2800009.18073889,0.0,1.0
2010-05-03,60.13,60.39,59.38,59.55,365300,10.1361667651784,10.1799951929008,10.009738608287,10.0383956571824,2167041.00365237,0.0,1.0
2010-05-04,57.43,59.05,57.16,59.05,690200,9.68102540036916,9.95411021925472,9.63551126388823,9.95411021925472,4094420.20454657,0.0,1.0
2010-05-05,55.83,56.94,55.19,56.49,835700,9.4113119990007,9.59842567120007,9.30342663845332,9.52256877706519,4957558.62784637,0.0,1.0
2010-05-06,54.17,56.17,51.28,55.37,1087500,9.13148434508092,9.4686260967915,8.64431451385914,9.33376939610727,6451292.33909648,0.0,1.0
2010-05-07,53.93,54.96,53.21,54.1,1270700,9.09102733487565,9.2646553370066,8.96965630425985,9.11968438377105,7538075.56348497,0.0,1.0
2010-05-10,57.9,58.09,56.39,56.82,993300,9.76025371202114,9.79228217843365,9.50571168947966,9.57819716609743,5892476.94751682,0.0,1.0
2010-05-11,58.51,59.25,57.21,57.52,1121600,9.86308194629287,9.98782439442578,9.643939807681,9.69619677919614,6653581.13795918,0.0,1.0
2010-05-12,60.6,60.78,58.94,59.12,776600,10.2153950768304,10.2457378344844,9.93556742291064,9.9659101805646,4606964.25796997,0.0,1.0
2010-05-13,59.65,60.54,59.4,60.38,689200,10.0552527447679,10.2052808242791,10.0131100258041,10.1783094841423,4088487.98170602,0.0,1.0
2010-05-14,57.35,59.03,56.87,59.0,832500,9.66753973030074,9.95073880173762,9.5866257098902,9.94568167546196,4938575.51475661,0.0,1.0
2010-05-17,56.63,57.67,55.16,57.29,713200,9.54616869968493,9.72148241057443,9.29836951217766,9.65742547774942,4230861.32987918,0.0,1.0
2010-05-18,55.48,58.04,54.95,57.53,705500,9.35231219245135,9.78385363464088,9.26296962824805,9.69788248795469,4185183.21400696,0.0,1.0
2010-05-19,54.4,55.35,52.71,55.12,1261800,9.17025564652764,9.33039797859016,8.8853708663322,9.29162667714344,7485278.78020408,0.0,1.0
2010-05-20,51.38,52.94,51.33,52.34,1052000,8.66117160144467,8.92414216777892,8.65274305765191,8.82299964226575,6240698.42825701,0.0,1.0
2010-05-21,53.01,53.54,49.98,50.66,1144900,8.93594212908879,9.02528469329209,8.42517237524727,8.53980057082886,6791801.93014396,0.0,1.0
2010-05-24,52.55,53.84,52.53,53.2,530800,8.85839952619536,9.07585595604868,8.85502810867825,8.96797059550129,3148823.88376314,0.0,1.0
2010-05-25,52.78,53.0,50.22,50.55,1012900,8.89717082764207,8.93425642033024,8.46562938545254,8.52125777448478,6008748.51519157,0.0,1.0
2010-05-26,53.08,54.46,52.97,53.44,788300,8.94774209039866,9.18036989907896,8.92919929405458,9.00842760570656,4676371.26520437,0.0,1.0
2010-05-27,54.99,55.0,53.97,54.21,618600,9.26971246328226,9.27139817204081,9.09777016990986,9.13822718011513,3669673.04916329,0.0,1.0
2010-05-28,55.03,55.74,54.39,55.37,777000,9.27645529831647,9.39614062017372,9.16856993776909,9.33376939610727,4609337.14710618,0.0,1.0
2010-06-01,54.4,56.32,54.22,54.78,641700,9.17025564652764,9.49391172816979,9.13991288887369,9.23431257935265,3806707.39677996,0.0,1.0
2010-06-02,55.85,55.95,54.21,54.76,480000,9.41468341651781,9.43154050410334,9.13822718011513,9.23094116183554,2847466.96346327,0.0,1.0
2010-06-03,57.25,58.1,56.21,56.29,967100,9.65068264271521,9.7939678871922,9.47536893182571,9.48885460189413,5737052.70909444,0.0,1.0
2010-06-04,54.79,56.82,54.6,55.93,1178000,9.2359982881112,9.57819716609743,9.2039698216987,9.42816908658623,6988158.50616612,0.0,1.0
2010-06-07,53.8,55.48,53.6,55.01,953500,9.06911312101447,9.35231219245135,9.03539894584341,9.27308388079936,5656374.47846298,0.0,1.0
2010-06-08,54.64,55.28,53.49,54.65,1469300,9.21071265673291,9.31859801728029,9.01685614949933,9.21239836549146,8716215.01961789,0.0,1.0
2010-06-09,55.02,56.26,54.78,55.39,1234500,9.27476958955792,9.48379747561847,9.23431257935265,9.33714081362437,7323329.09665711,0.0,1.0
2010-06-10,57.49,57.65,56.12,56.12,880500,9.69113965292048,9.71811099305732,9.46019755299873,9.46019755299873,5223322.21110294,0.0,1.0
2010-06-11,57.73,57.94,56.46,56.68,622000,9.73159666312575,9.76699654705536,9.51751165078953,9.55459724347769,3689842.60682116,0.0,1.0
2010-06-14,58.05,59.16,57.81,58.44,638200,9.78553934339944,9.97265301559881,9.74508233319417,9.851281984983,3785944.61683804,0.0,1.0
2010-06-15,59.14,59.31,58.28,58.3,904200,9.9692815980817,9.9979386469771,9.82431064484615,9.82768206236326,5363915.89242394,0.0,1.0
2010-06-16,59.75,60.16,58.39,58.78,577000,10.0721098323534,10.1412238914541,9.84285344119024,9.9085960827738,3422892.57899649,0.0,1.0
2010-06-17,59.62,59.88,58.62,59.79,584700,10.0501956184922,10.0940240462146,9.88162474263695,10.0788526673876,3468570.69486871,0.0,1.0
2010-06-18,60.29,60.5001,59.7,59.75,598300,10.1631381053153,10.1985548463325,10.0636812885607,10.0721098323534,3549248.92550015,0.0,1.0
2010-06-21,60.57,61.98,60.29,61.19,532200,10.2103379505548,10.4480228855107,10.1631381053153,10.314851893585,3157128.99573989,0.0,1.0
2010-06-22,58.78,61.11,58.75,60.99,802800,9.9085960827738,10.3013662235166,9.90353895649814,10.281137718414,4762388.49639233,0.0,1.0
2010-06-23,57.73,58.75,57.04,58.06,660200,9.77711079960667,9.94985725752455,9.66025290160341,9.83299935952128,3898221.75294703,0.27,1.0
2010-06-24,56.48,57.43,56.09,56.88,787900,9.56541170902104,9.72630301786612,9.49936159275833,9.63315541800845,4652240.10776577,0.0,1.0
2010-06-25,56.47,57.08,55.69,57.08,776600,9.56371811629636,9.66702727250215,9.43161788377093,9.66702727250215,4585518.04504492,0.0,1.0
2010-06-28,56.41,57.29,56.33,56.6,791500,9.55355655994825,9.70259271972053,9.54000781815077,9.58573482171727,4673496.69411931,0.0,1.0
2010-06-29,53.66,55.11,53.15,54.7,1086600,9.08781856065987,9.33338950573919,9.00144533170093,9.26395220402711,6415946.31437782,0.0,1.0
2010-06-30,53.62,54.37,53.17,53.22,704200,9.08104418976113,9.2080636441125,9.0048325171503,9.01330048077372,4158024.47504588,0.0,1.0
2010-07-01,54.08,54.358,52.15,53.81,639200,9.15894945509664,9.20603133284288,8.83208605923243,9.11322245153014,3774224.99921802,0.0,1.0
2010-07-02,53.29,54.69,53.0675,54.23,902500,9.02515562984652,9.26225861130242,8.98747319172228,9.18435334596691,5328908.1066869,0.0,1.0
2010-07-06,53.14,54.8,52.75,53.93,612700,8.99975173897625,9.28088813127396,8.93370162271353,9.13354556422636,3617752.90522666,0.0,1.0
2010-07-07,55.11,55.28,53.225,53.225,464400,9.33338950573919,9.36218058205884,9.01414727713607,9.01414727713607,2742099.63960709,0.0,1.0
2010-07-08,55.62,56.63,55.12,56.22,470800,9.41976273469813,9.59081559989132,9.33508309846388,9.52137829817923,2779889.12645783,0.0,1.0
2010-07-09,56.15,56.43,55.76,56.0,315200,9.50952314910644,9.55694374539762,9.44347303284372,9.48411925823616,1861132.22739912,0.0,1.0
2010-07-12,56.58,56.62,55.7,55.87,452700,9.58234763626789,9.58912200716663,9.43331147649561,9.46210255281526,2673015.73395807,0.0,1.0
2010-07-13,57.13,58.17,56.4605,57.83,801900,9.67549523612557,9.85162887949281,9.56210920320791,9.79404672685352,4734904.61025177,0.0,1.0
2010-07-14,57.79,58.19,56.53,57.04,723400,9.78727235595478,9.85501606494218,9.57387967264447,9.66025290160341,4271392.93559812,0.0,1.0
2010-07-15,58.29,58.42,57.11,57.73,649500,9.87195199218903,9.89396869760994,9.6721080506762,9.77711079960667,3835042.45461844,0.0,1.0
2010-07-16,56.16,57.86,55.8,57.86,586800,9.51121674183112,9.79912750502758,9.45024740374246,9.79912750502758,3464823.57562756,0.0,1.0
2010-07-19,56.13,56.85,55.56,56.25,376500,9.50613596365707,9.62807463983439,9.40960117835002,9.52645907635329,2223084.6561414,0.0,1.0
2010-07-20,57.04,57.04,55.29,55.5,583900,9.66025290160341,9.66025290160341,9.36387417478353,9.39943962200191,3447700.21439831,0.0,1.0
2010-07-21,55.89,57.51,55.4,57.51,451900,9.46548973826463,9.7398517596636,9.38250369475506,9.7398517596636,2668292.04810173,0.0,1.0
2010-07-22,57.86,58.04,56.8,56.8,516100,9.79912750502758,9.82961217407191,9.61960667621097,9.61960667621097,3047367.83807325,0.0,1.0
2010-07-23,58.94,59.18,57.64,57.73,707300,9.98203551929356,10.022681744686,9.76186846508451,9.77711079960667,4176328.75773922,0.0,1.0
2010-07-26,59.38,59.86,58.97,59.25,459400,10.0565535991797,10.1378460499646,9.98711629746762,10.0345368937588,2712576.60300494,0.0,1.0
2010-07-27,57.78,59.97,57.59,59.84,776700,9.7855787632301,10.1564755699361,9.75340050146108,10.1344588645152,4586108.50577697,0.0,1.0
2010-07-28,58.3,58.6,57.45,57.8,773200,9.87364558491372,9.92445336665427,9.72969020331549,9.78896594867947,4565442.38015547,0.0,1.0
2010-07-29,59.21,59.54,58.68,58.92,957700,10.0277625228601,10.0836510827747,9.93800210845175,9.97864833384419,5654842.43077454,0.0,1.0
2010-07-30,59.87,60.42,58.2,59.12,777700,10.1395396426893,10.2326872425469,9.85670965766687,10.0125201883379,4592013.11309738,0.0,1.0
2010-08-02,60.92,61.42,60.45,61.0,511500,10.3173668787812,10.4020465150154,10.237768020721,10.3309156205787,3020206.64439928,0.0,1.0
2010-08-03,60.76,61.4,60.35,60.38,458900,10.2902693951862,10.3986593295661,10.2208320934742,10.2259128716482,2709624.29934474,0.0,1.0
2010-08-04,61.39,61.53,60.81,60.87,334800,10.3969657368414,10.420676034987,10.2987373588097,10.3088989151578,1976862.53087953,0.0,1.0
2010-08-05,61.9,62.14,61.08,61.37,482100,10.4833389658003,10.5239851911928,10.3444643623762,10.393578551392,2846611.18917868,0.0,1.0
2010-08-06,60.55,61.69,59.63,61.15,444200,10.2547039479679,10.4477735185819,10.0988934172968,10.356319511449,2622826.57173441,0.0,1.0
2010-08-09,60.66,60.72,59.99,60.38,310200,10.2733334679394,10.2834950242875,10.1598627553855,10.2259128716482,1831609.19079698,0.0,1.0
2010-08-10,60.1,60.34,58.8701,59.49,534600,10.178492275357,10.2191385007495,9.97019730614801,10.0751831191512,3156603.07350119,0.0,1.0
2010-08-11,57.46,58.9001,57.02,58.62,675700,9.73138379604018,9.97527808432207,9.65686571615404,9.92784055210364,3989743.16641367,0.0,1.0
2010-08-12,56.4,56.89,55.6,56.41,913700,9.55186296722356,9.63484901073313,9.41637554924876,9.55355655994825,5395039.7086757,0.0,1.0
2010-08-13,57.39,57.42,56.3,56.43,748700,9.71952864696738,9.72460942514144,9.53492703997671,9.55694374539762,4420779.50080496,0.0,1.0
2010-08-16,57.34,57.63,56.78,57.03,549400,9.71106068334396,9.76017487235982,9.6162194907616,9.65855930887872,3243991.26184352,0.0,1.0
2010-08-17,58.68,59.5,57.84,58.06,559500,9.93800210845175,10.0768767118759,9.79574031957821,9.83299935952128,3303627.79577985,0.0,1.0
2010-08-18,58.65,59.02,58.0,58.79,589200,9.9329213302777,9.99558426109104,9.82283780317317,9.95663162842329,3478994.63319658,0.0,1.0
2010-08-19,57.24,58.46,56.64,58.27,463800,9.69412475609711,9.90074306850868,9.592509192616,9.86856480673966,2738556.87521483,0.0,1.0
2010-08-20,56.84,56.94,55.68,56.42,395200,9.62638104710971,9.64331697435655,9.42992429104624,9.55525015267293,2333500.81303342,0.0,1.0
2010-08-23,55.99,57.28,55.9,57.16,320000,9.48242566551148,9.70089912699585,9.46718333098931,9.68057601429962,1889474.34253718,0.0,1.0
2010-08-24,56.63,57.38,54.73,55.05,994000,9.59081559989132,9.7178350542427,9.26903298220116,9.32322794939108,5869179.67650612,0.0,1.0
2010-08-25,56.93,57.06,55.57,56.03,983000,9.64162338163187,9.66364008705278,9.41129477107471,9.48920003641022,5804228.99598141,0.0,1.0
2010-08-26,58.1,58.79,57.21,57.66,989200,9.83977373042002,9.95663162842329,9.68904397792305,9.76525565053388,5840837.56136806,0.0,1.0
2010-08-27,59.38,59.57,57.75,58.34,909100,10.0565535991797,10.0887318609487,9.78049798505604,9.88041995581246,5367878.51500173,0.0,1.0
2010-08-30,58.59,60.0,58.59,59.36,419900,9.92275977392959,10.1615563481102,9.92275977392959,10.0531664137303,2479344.61384801,0.0,1.0
2010-08-31,58.98,59.33,57.63,58.27,770700,9.9888098901923,10.0480856355563,9.76017487235982,9.86856480673966,4550680.86185439,0.0,1.0
2010-09-01,60.97,61.19,59.89,59.89,794700,10.3258348424046,10.3630938823477,10.1429268281386,10.1429268281386,4692391.43754469,0.0,1.0
2010-09-02,61.37,61.5,60.84,61.07,465700,10.393578551392,10.4155952568129,10.3038181369837,10.3427707696515,2749775.62912365,0.0,1.0
2010-09-03,62.21,62.63,61.61,61.75,742500,10.5358403402656,10.6069712347023,10.4342247767845,10.4579350749301,4384170.93541829,0.0,1.0
2010-09-07,61.81,62.2,61.49,61.8,508200,10.4680966312782,10.5341467475409,10.4139016640882,10.4664030385535,3000721.44024185,0.0,1.0
2010-09-08,61.98,63.47,61.835,62.07,671400,10.4968877075978,10.7492330235759,10.4723306130899,10.51213004212,3964353.35493583,0.0,1.0
2010-09-09,61.83,63.04,61.51,62.82,615300,10.4714838167275,10.6764085364144,10.4172888495376,10.6391494964714,3633104.88425979,0.0,1.0
2010-09-10,61.36,62.095,61.12,61.83,640600,10.3918849586673,10.5163640239317,10.3512387332749,10.4714838167275,3782491.44946664,0.0,1.0
2010-09-13,61.77,62.04,61.63,62.04,662600,10.4613222603794,10.5070492639459,10.4376119622338,10.5070492639459,3912392.81051606,0.0,1.0
2010-09-14,62.43,63.16,61.75,61.76,862000,10.5730993802086,10.6967316491106,10.4579350749301,10.4596286676547,5089771.51020955,0.0,1.0
2010-09-15,62.48,62.83,62.0,62.24,554200,10.5815673438321,10.640843089196,10.5002748930472,10.5409211184396,3272333.37698157,0.0,1.0
2010-09-16,62.01,62.46,61.65,62.26,408700,10.5019684857719,10.5781801583827,10.4409991476832,10.544308303889,2413213.0118592,0.0,1.0
2010-09-17,61.68,62.3875,61.46,62.37,641400,10.4460799258573,10.5659016111287,10.4088208859142,10.5629378238605,3787215.13532295,0.0,1.0
2010-09-20,62.26,62.6,61.56,61.99,1044100,10.544308303889,10.6018904565283,10.425756813161,10.4985813003225,6165000.50325959,0.0,1.0
2010-09-21,62.25,63.0,61.86,62.46,848400,10.5426147111643,10.6696341655157,10.4765645949016,10.5781801583827,5009468.85065171,0.0,1.0
2010-09-22,61.63,62.49,61.11,62.02,531800,10.4816453730756,10.6279088003164,10.3932070217208,10.5479741365918,3126878.73262621,0.26,1.0
2010-09-23,60.71,61.58,60.46,61.15,343200,10.3251775206786,10.4731416854454,10.2826590825272,10.400009971825,2017948.06513221,0.0,1.0
2010-09-24,62.42,62.58,61.45,61.88,338000,10.616003637634,10.6432154380508,10.4510320976067,10.524163811227,1987373.09444839,0.0,1.0
2010-09-27,62.3,63.03,62.26,62.46,414900,10.5955947873213,10.7197486267233,10.5887918372171,10.6228065877382,2439529.87244568,0.0,1.0
2010-09-28,61.78,62.32,61.06,62.28,447800,10.5071564359665,10.5989962623734,10.3847033340905,10.5921933122692,2632975.36004138,0.0,1.0
2010-09-29,61.4,61.91,61.02,61.91,663100,10.4425284099764,10.5292660238052,10.3779003839863,10.5292660238052,3898896.74239268,0.0,1.0
2010-09-30,60.93,62.58,60.63,61.79,1039700,10.3625937462518,10.6432154380508,10.3115716204702,10.5088571734925,6113230.19614791,0.0,1.0
2010-10-01,61.13,61.67,60.39,61.42,676500,10.3966084967729,10.4884483231799,10.2707539198449,10.4459298850285,3977686.08992407,0.0,1.0
2010-10-04,60.49,61.29,60.14,60.92,494000,10.2877612951054,10.4238202971898,10.2282354816935,10.3608930087258,2904622.21496303,0.0,1.0
2010-10-05,62.01,62.36,61.15,61.18,574100,10.5462733990657,10.6057992124776,10.400009971825,10.4051121844032,3375594.35953498,0.0,1.0
2010-10-06,62.51,62.65,61.97,62.06,649100,10.6313102753685,10.6551206007332,10.5394704489615,10.554777086696,3816579.51362854,0.0,1.0
2010-10-07,63.42,63.51,62.775,62.79,886100,10.7860773902395,10.8013840279739,10.6763798198089,10.678930926098,5210092.60056423,0.0,1.0
2010-10-08,64.36,64.5399,63.18,63.37,600400,10.9459467176886,10.9765429857823,10.7452596896141,10.7775737026092,3530233.15357046,0.0,1.0
2010-10-11,64.45,64.74,63.95,64.36,293600,10.9612533554231,11.0105747436787,10.8762164791204,10.9459467176886,1726309.88322499,0.0,1.0
2010-10-12,63.63,64.16,63.28,64.06,626400,10.8217928782866,10.9119319671675,10.7622670648747,10.894924591907,3683108.00698956,0.0,1.0
2010-10-13,65.91,66.7199,64.97,65.32,849600,11.2095610342271,11.3473037664623,11.0496917067779,11.1092175201899,4995479.82557205,0.0,1.0
2010-10-14,65.73,66.34,65.27,66.34,548500,11.1789477587581,11.2826927478475,11.1007138325596,11.2826927478475,3225071.4269377,0.0,1.0
2010-10-15,65.2,66.17,64.71,65.69,462300,11.0888086698772,11.2537802099045,11.0054725311005,11.1721448086539,2718232.48983281,0.0,1.0
2010-10-18,65.13,65.21,64.59,64.82,324100,11.0769035071948,11.0905094074033,10.9850636807879,11.0241806438871,1905643.84588972,0.0,1.0
2010-10-19,64.04,64.34,63.44,63.67,612500,10.8915231168548,10.9425452426365,10.7894788652916,10.8285958283908,3601378.7584309,0.0,1.0
2010-10-20,65.23,65.65,64.12,64.22,342600,11.0939108824554,11.1653418585497,10.9051290170633,10.9221363923238,2014420.18389946,0.0,1.0
2010-10-21,65.06,65.76,64.4,65.35,540300,11.0649983445124,11.1840499713363,10.9527496677928,11.114319732768,3176857.05009014,0.0,1.0
2010-10-22,65.43,65.73,64.94,65.1,234000,11.1279256329765,11.1789477587581,11.0445894941998,11.0718012946167,1375873.68077196,0.0,1.0
2010-10-25,65.41,66.36,65.34,66.04,330000,11.1245241579244,11.2860942228996,11.112618995242,11.2316706220658,1940334.67801173,0.0,1.0
2010-10-26,65.33,65.92,64.83,64.95,469000,11.1109182577159,11.2112617717531,11.0258813814132,11.0462902317258,2757627.16359851,0.0,1.0
2010-10-27,63.76,65.25,63.13,65.25,559500,10.8439024661253,11.0973123575075,10.7367560019839,11.0973123575075,3289749.24953809,0.0,1.0
2010-10-28,64.0,64.8,63.22,64.39,484700,10.8847201667506,11.020779168835,10.7520626397184,10.9510489302668,2849940.05585544,0.0,1.0
2010-10-29,65.14,65.17,63.82,63.87,560100,11.0786042447209,11.083706457299,10.8541068912816,10.8626105789119,3293277.13077083,0.0,1.0
2010-11-01,65.54,66.33,65.26,65.45,538100,11.1466337457631,11.2809920103214,11.0990130950335,11.1313271080286,3163921.48557005,0.0,1.0
2010-11-02,66.17,66.31,65.54,66.17,420200,11.2537802099045,11.2775905352693,11.1466337457631,11.2537802099045,2470692.82333496,0.0,1.0
2010-11-03,65.93,66.4128,65.09,65.86,680700,11.2129625092792,11.2950741170371,11.0701005570906,11.2010573465968,4002381.25855331,0.0,1.0
2010-11-04,66.48,67.03,66.18,66.78,483600,11.3065030732122,11.4000436371452,11.2554809474306,11.3575251989939,2843472.27359539,0.0,1.0
2010-11-05,65.8,67.02,65.61,66.49,433200,11.1908529214405,11.3983428996192,11.1585389084455,11.3082038107383,2547130.2500445,0.0,1.0
2010-11-08,65.17,65.73,64.76,65.66,360700,11.083706457299,11.1789477587581,11.0139762187308,11.1670425960757,2120844.60108739,0.0,1.0
2010-11-09,64.94,65.47,64.69,65.4,537100,11.0445894941998,11.1347285830807,11.0020710560484,11.1228234203983,3158041.68351547,0.0,1.0
2010-11-10,65.44,65.65,64.48,65.13,328500,11.1296263705025,11.1653418585497,10.9663555680013,11.0769035071948,1931514.97492987,0.0,1.0
2010-11-11,65.14,65.3,64.5601,65.22,312100,11.0786042447209,11.1058160451378,10.979978475585,11.0922101449293,1835086.22123474,0.0,1.0
2010-11-12,64.11,64.994,63.56,64.55,503600,10.9034282795372,11.0537734768405,10.8098877156042,10.9782607306836,2961068.31468702,0.0,1.0
2010-11-15,64.5,65.65,64.35,64.35,348300,10.9697570430534,11.1653418585497,10.9442459801625,10.9442459801625,2047935.05561057,0.0,1.0
2010-11-16,63.02,64.09,62.71,63.57,483200,10.7180478891973,10.9000268044851,10.6653250258896,10.8115884531303,2841120.35277355,0.0,1.0
2010-11-17,63.56,63.65,62.62,62.96,347500,10.8098877156042,10.8251943533387,10.6500183881551,10.7078434640409,2043231.21396691,0.0,1.0
2010-11-18,64.81,65.49,64.23,64.41,353000,11.0224799063611,11.1381300581328,10.9238371298499,10.9544504053189,2075570.1252671,0.0,1.0
2010-11-19,65.4,65.53,64.59,64.65,317400,11.1228234203983,11.144933008237,10.9850636807879,10.9952681059442,1866249.17212402,0.0,1.0
2010-11-22,65.27,65.71,64.47,65.07,497600,11.1007138325596,11.175546283706,10.9646548304752,11.0666990820385,2925789.50235952,0.0,1.0
2010-11-23,63.48,64.73,63.33,64.64,450700,10.7962818153958,11.0088740061526,10.770770752505,10.9935673684181,2650026.78599967,0.0,1.0
2010-11-24,64.65,64.98,64.07,64.11,267500,10.9952681059442,11.051392444304,10.896625329433,10.9034282795372,1572847.04960043,0.0,1.0
2010-11-26,64.79,64.9,63.94,64.05,140000,11.019078431309,11.0377865440956,10.8745157415943,10.8932238543809,823172.287641342,0.0,1.0
2010-11-29,64.69,64.87,63.79,64.17,298700,11.0020710560484,11.0326843315174,10.8490046787035,10.9136327046936,1756296.87370336,0.0,1.0
2010-11-30,63.99,64.46,63.69,63.78,497900,10.8830194292246,10.9629540929491,10.8319973034429,10.8473039411774,2927553.44297589,0.0,1.0
2010-12-01,64.97,65.42,64.495,64.86,845000,11.0496917067779,11.1262248954504,10.9689066742903,11.0309835939913,4968432.736121,0.0,1.0
2010-12-02,66.02,66.22,65.28,65.28,488400,11.2282691470137,11.2622838975348,11.1024145700856,11.1024145700856,2871695.32345738,0.0,1.0
2010-12-03,65.97,66.43,65.17,65.9,400300,11.2197654593834,11.2979993855819,11.083706457299,11.207860296701,2353684.76244879,0.0,1.0
2010-12-06,65.56,66.03,65.34,65.78,431100,11.1500352208152,11.2299698845398,11.112618995242,11.1874514463884,2534782.66572988,0.0,1.0
2010-12-07,65.17,66.09,64.94,66.09,1150700,11.083706457299,11.2401743096961,11.0445894941998,11.2401743096961,6765888.22420642,0.0,1.0
2010-12-08,63.82,65.19,63.59,65.12,921800,10.8541068912816,11.0871079323511,10.8149899281824,11.0752027696688,5420001.53391282,0.0,1.0
2010-12-09,64.56,65.01,64.09,64.44,553000,10.9799614682097,11.0564946568822,10.9000268044851,10.959552617897,3251530.53618331,0.0,1.0
2010-12-10,64.19,64.82,64.13,64.82,393500,10.9170341797457,11.0241806438871,10.9068297545893,11.0241806438871,2313702.10847763,0.0,1.0
2010-12-13,63.88,64.69,63.76,64.69,759000,10.864311316438,11.0020710560484,10.8439024661253,11.0020710560484,4462769.759427,0.0,1.0
2010-12-14,64.28,64.74,63.8401,64.08,691500,10.9323408174802,11.0105747436787,10.857525373709,10.8983260669591,4065883.12074277,0.0,1.0
2010-12-15,64.78,65.16,64.11,64.11,595700,11.0173776937829,11.082005719773,10.9034282795372,10.9034282795372,3502598.08391393,0.0,1.0
2010-12-16,65.0,65.07,64.331,64.69,400400,11.0547939193561,11.0666990820385,10.941014578863,11.0020710560484,2354272.74265425,0.0,1.0
2010-12-17,64.65,64.87,63.96,64.62,237100,10.9952681059442,11.0326843315174,10.8779172166464,10.990165893366,1394101.06714116,0.0,1.0
2010-12-20,64.28,64.64,63.71,64.01,334100,10.9323408174802,10.9935673684181,10.835398778495,10.8864209042767,1964441.86643552,0.0,1.0
2010-12-21,64.49,64.52,63.8801,64.06,337300,10.9680563055273,10.9731585181055,10.8643283238132,10.894924591907,1983257.23301019,0.0,1.0
2010-12-22,64.62,64.73,64.38,64.61,160000,10.990165893366,11.0088740061526,10.9493481927407,10.98846515584,940768.328732968,0.0,1.0
2010-12-23,64.38,64.52,63.89,64.3,392600,10.9493481927407,10.9731585181055,10.866012053964,10.9357422925323,2308410.28662852,0.0,1.0
2010-12-27,64.84,65.0,64.11,64.11,126100,11.0275821189392,11.0547939193561,10.9034282795372,10.9034282795372,741443.039082671,0.0,1.0
2010-12-28,65.21,65.35,64.77,64.96,151400,11.0905094074033,11.114319732768,11.0156769562568,11.0479909692519,890202.031063566,0.0,1.0
2010-12-29,64.95,65.45,64.87,64.92,296800,11.0922101449293,11.1776005232583,11.0785476843967,11.0870867222296,1737900.72024667,0.27,1.0
2010-12-30,64.58,65.18,64.52,65.09,344100,11.0290212649659,11.1314897189606,11.0187744195664,11.1161194508614,2014864.00888436,0.0,1.0
2010-12-31,64.81,64.98,64.3,64.53,291800,11.0683008389972,11.097333567629,10.9812026531017,11.020482227133,1708623.41700801,0.0,1.0
2011-01-03,65.7,66.69,65.14,65.29,390900,11.2202957124227,11.389368661514,11.1246584886943,11.150275602193,2288899.56719819,0.0,1.0
2011-01-04,64.52,65.9991,63.88,65.93,584000,11.0187744195664,11.2713762367391,10.9094747353054,11.259575286454,3419589.01827511,0.0,1.0
2011-01-05,64.75,65.53,64.31,64.31,369500,11.0580539935977,11.1912629837909,10.9829104606683,10.9829104606683,2163592.70933674,0.0,1.0
2011-01-06,64.51,64.92,64.07,64.76,221300,11.0170666119998,11.0870867222296,10.9419230790704,11.0597618011643,1295813.44134295,0.0,1.0
2011-01-07,65.83,66.0292,65.03,65.04,437600,11.2424972107882,11.2765167375145,11.1058726054619,11.1075804130285,2562349.57944725,0.0,1.0
2011-01-10,66.06,66.15,65.24,65.7,362100,11.2817767848196,11.2971470529188,11.1417365643601,11.2202957124227,2120262.30054351,0.0,1.0
2011-01-11,66.89,66.96,66.33,66.44,416200,11.4235248128456,11.4354794658116,11.3278875891172,11.3466734723496,2437042.72158579,0.0,1.0
2011-01-12,67.11,67.39,66.8,66.99,337200,11.4610965793103,11.5089151911745,11.4081545447464,11.4406028885114,1974461.33041502,0.0,1.0
2011-01-13,67.72,67.95,66.88,66.88,383300,11.5652728408716,11.604552414903,11.421817005279,11.421817005279,2244398.06627543,0.0,1.0
2011-01-14,67.51,67.71,67.13,67.47,324000,11.5294088819735,11.5635650333051,11.4645121944435,11.5225776517072,1897169.24986495,0.0,1.0
2011-01-18,67.43,67.5,67.01,67.14,208700,11.5157464214409,11.5277010744069,11.4440185036445,11.4662200020101,1222034.63718153,0.0,1.0
2011-01-19,66.84,67.44,66.44,67.43,592500,11.4149857750127,11.5174542290074,11.3466734723496,11.5157464214409,3469360.43378082,0.0,1.0
2011-01-20,66.69,67.17,65.82,66.39,554000,11.389368661514,11.4713434247098,11.2407894032217,11.3381344345167,3243925.19884317,0.0,1.0
2011-01-21,67.29,67.53,66.95,67.01,407200,11.4918371155088,11.5328244971066,11.4337716582451,11.4440185036445,2384343.57575619,0.0,1.0
2011-01-24,67.15,67.45,66.76,66.9,288400,11.4679278095766,11.519162036574,11.4013233144801,11.4252326204122,1688714.85080573,0.0,1.0
2011-01-25,66.42,67.01,65.97,66.74,491300,11.3432578572164,11.4440185036445,11.2664065167203,11.3979076993469,2876787.81623041,0.0,1.0
2011-01-26,68.49,68.72,66.64,66.86,637000,11.6967740234982,11.7360535975295,11.3808296236811,11.4184013901459,3729928.43260487,0.0,1.0
2011-01-27,69.44,69.55,68.64,68.65,581900,11.8590157423232,11.8778016255556,11.7223911369969,11.7240989445635,3407292.55091487,0.0,1.0
2011-01-28,67.15,69.92,66.96,69.26,454700,11.4679278095766,11.940990505519,11.4354794658116,11.8282752061248,2662477.95652345,0.0,1.0
2011-01-31,67.13,67.95,66.8,67.45,273800,11.4645121944435,11.604552414903,11.4081545447464,11.519162036574,1603225.12534884,0.0,1.0
2011-02-01,67.64,67.87,67.19,67.67,360000,11.551610380339,11.5908899543703,11.474759039843,11.5567338030387,2107965.83318329,0.0,1.0
2011-02-02,67.06,68.01,67.036,67.76,209100,11.4525575414774,11.6147992603024,11.4484588033176,11.572104071138,1224376.82144063,0.0,1.0
2011-02-03,66.81,67.42,66.7,67.34,211900,11.409862352313,11.5140386138743,11.3910764690806,11.5003761533416,1240772.11125427,0.0,1.0
2011-02-04,66.92,67.3,66.52,67.06,219800,11.4286482355453,11.4935449230753,11.3603359328822,11.4525575414774,1287030.25037135,0.0,1.0
2011-02-07,67.32,67.55,67.0,67.07,246700,11.4969605382085,11.5362401122398,11.442310696078,11.454265349044,1444542.14179532,0.0,1.0
2011-02-08,67.4,67.78,67.19,67.46,225900,11.5106229987411,11.5755196862711,11.474759039843,11.5208698441406,1322748.56032251,0.0,1.0
2011-02-09,67.18,67.62,66.9,67.34,251400,11.4730512322764,11.5481947652059,11.4252326204122,11.5003761533416,1472062.80683966,0.0,1.0
2011-02-10,67.2,67.36,66.73,66.94,358600,11.4764668474095,11.5037917684748,11.3961998917803,11.4320638506785,2099768.18827647,0.0,1.0
2011-02-11,68.23,68.72,66.97,67.19,277200,11.6523710267672,11.7360535975295,11.4371872733782,11.474759039843,1623133.69155112,0.0,1.0
2011-02-14,68.29,68.65,68.01,68.65,189300,11.6626178721666,11.7240989445635,11.6147992603024,11.7240989445635,1108438.70061555,0.0,1.0
2011-02-15,67.81,68.43,67.69,68.28,298200,11.5806431089708,11.6865271780987,11.5601494181719,11.6609100646001,1746098.36515349,0.0,1.0
2011-02-16,68.45,68.92,67.86,68.11,294700,11.6899427932319,11.7702097488611,11.5891821468037,11.6318773359682,1725604.25288643,0.0,1.0
2011-02-17,69.01,69.06,68.35,68.44,298100,11.7855800169603,11.7941190547932,11.6728647175661,11.6882349856653,1745512.81908872,0.0,1.0
2011-02-18,68.48,69.07,68.08,69.07,435400,11.6950662159316,11.7958268623598,11.6267539132685,11.7958268623598,2549467.56602223,0.0,1.0
2011-02-22,67.06,68.43,66.94,67.94,246300,11.4525575414774,11.6865271780987,11.4320638506785,11.6028446073364,1442199.95753624,0.0,1.0
2011-02-23,65.75,67.0,65.64,66.87,502900,11.2288347502556,11.442310696078,11.2100488670232,11.4201091977124,2944711.1597441,0.0,1.0
2011-02-24,65.97,66.64,65.68,66.17,434900,11.2664065167203,11.3808296236811,11.2168800972896,11.3005626680519,2546539.83569837,0.0,1.0
2011-02-25,66.85,66.95,66.4,66.6,297000,11.4166935825793,11.4337716582451,11.3398422420832,11.3739983934148,1739071.81237621,0.0,1.0
2011-02-28,67.98,68.0,67.08,67.27,364400,11.6096758376027,11.6130914527358,11.4559731566106,11.4884215003756,2133729.8600333,0.0,1.0
2011-03-01,66.77,68.12,66.54,68.12,470100,11.4030311220467,11.6335851435348,11.3637515480153,11.6335851435348,2752652.05049849,0.0,1.0
2011-03-02,67.2,67.32,66.6924,66.7,389700,11.4764668474095,11.4969605382085,11.38977853533,11.3910764690806,2281873.01442091,0.0,1.0
2011-03-03,65.8,67.22,65.57,67.01,971300,11.2373737880885,11.4798824625427,11.1980942140572,11.4440185036445,5687408.92714146,0.0,1.0
2011-03-04,66.26,66.39,65.36,65.81,710200,11.3159329361511,11.3381344345167,11.162230255159,11.2390815956551,4158548.15201882,0.0,1.0
2011-03-07,64.58,66.14,64.02,65.82,855000,11.0290212649659,11.2954392453522,10.9333840412375,11.2407894032217,5006418.8538103,0.0,1.0
2011-03-08,65.36,66.15,64.96,65.09,752100,11.162230255159,11.2971470529188,11.0939179524959,11.1161194508614,4403891.95315876,0.0,1.0
2011-03-09,65.23,65.82,64.92,65.56,460600,11.1400287567935,11.2407894032217,11.0870867222296,11.1963864064906,2697025.17434506,0.0,1.0
2011-03-10,64.63,65.01,62.78,64.87,781900,11.0375603027988,11.1024569903288,10.7216159029817,11.0785476843967,4578384.68046113,0.0,1.0
2011-03-11,64.96,65.14,63.825,63.825,497600,11.0939179524959,11.1246584886943,10.9000817936892,10.9000817936892,2913677.21831112,0.0,1.0
2011-03-14,64.61,64.78,64.25,64.51,415300,11.0341446876656,11.0631774162975,10.9726636152688,11.0170666119998,2431772.80700284,0.0,1.0
2011-03-15,63.93,64.36,61.97,62.78,776800,10.9180137731383,10.9914494985012,10.5832834900888,10.7216159029817,4548521.8311577,0.0,1.0
2011-03-16,63.14,63.66,62.1399,63.39,1106300,10.7830969753785,10.8719029688406,10.612299140645,10.825792164543,6477896.11458522,0.0,1.0
2011-03-17,63.93,64.31,63.57,64.31,906700,10.9180137731383,10.9829104606683,10.8565327007414,10.9829104606683,5309146.169298,0.0,1.0
2011-03-18,64.48,64.81,64.19,64.6,422200,11.0119431893001,11.0683008389972,10.9624167698693,11.0324368800991,2472175.48547218,0.0,1.0
2011-03-21,65.75,65.81,64.93,65.29,576900,11.2288347502556,11.2390815956551,11.0887945297962,11.150275602193,3378015.24767622,0.0,1.0
2011-03-22,64.05,64.58,62.97,63.06,2648300,10.9385074639372,11.0290212649659,10.7540642467467,10.7694345148459,15507016.433387,0.0,1.0
2011-03-23,62.77,63.71,62.68,62.98,1287000,10.7677267072793,10.9289767169152,10.7522878765695,10.8037506456022,7502511.17957767,0.28,1.0
2011-03-24,62.94,63.28,62.47,63.28,806900,10.7968889430645,10.855213414635,10.7162639382466,10.855213414635,4703788.86620142,0.0,1.0
2011-03-25,62.96,63.37,62.7,63.09,702100,10.8003197943334,10.8706522453448,10.7557187278384,10.8226203275809,4092861.77092577,0.0,1.0
2011-03-28,63.01,63.63,63.0,63.32,441000,10.8088969225055,10.9152533118398,10.8071814968711,10.8620751171727,2570790.54405108,0.0,1.0
2011-03-29,64.03,64.03,63.01,63.19,528100,10.9838703372168,10.9838703372168,10.8088969225055,10.8397745839251,3078536.2501437,0.0,1.0
2011-03-30,64.34,64.46,63.97,64.44,486700,11.0370485318839,11.057633639497,10.9735777834102,11.0542027882281,2837196.72968177,0.0,1.0
2011-03-31,64.34,64.6469,64.24,64.26,424200,11.0370485318839,11.0896949446044,11.0198942755397,11.0233251268085,2472855.66618247,0.0,1.0
2011-04-01,64.66,65.11,64.53,64.55,403000,11.0919421521855,11.1691363057346,11.069641618938,11.0730724702068,2349271.1774435,0.0,1.0
2011-04-04,65.21,65.315,64.58,64.77,374700,11.1862905620788,11.2043025312402,11.0782187471101,11.1108118341641,2184297.54389102,0.0,1.0
2011-04-05,65.09,65.66,65.01,65.31,387800,11.1657054544657,11.2634847156279,11.1519820493903,11.203444818423,2260663.43080047,0.0,1.0
2011-04-06,64.69,65.63,64.36,65.52,434700,11.0970884290887,11.2583384387246,11.0404793831528,11.2394687567459,2534064.96485036,0.0,1.0
2011-04-07,64.07,64.73,64.04,64.54,296300,10.9907320397545,11.1039501316264,10.9855857628512,11.0713570445724,1727268.11383749,0.0,1.0
2011-04-08,63.13,64.32,62.76,64.29,504300,10.8294820301186,11.0336176806151,10.7660112816449,11.0284714037118,2939795.17316318,0.0,1.0
2011-04-11,62.83,63.44,62.658,62.99,392400,10.7780192610859,10.8826602247857,10.7485139401738,10.8054660712367,2287478.93307402,0.0,1.0
2011-04-12,62.51,63.44,62.2,62.61,691300,10.7231256407843,10.8826602247857,10.6699474461172,10.7402798971286,4029903.63515309,0.0,1.0
2011-04-13,62.69,63.1,62.3,62.91,563100,10.7540033022039,10.8243357532153,10.6871017024614,10.7917426661613,3282567.24570333,0.0,1.0
2011-04-14,62.53,63.04,62.14,62.41,279200,10.7265564920532,10.8140431994088,10.6596548923106,10.7059713844401,1627584.39886408,0.0,1.0
2011-04-15,62.95,63.15,62.47,62.66,425200,10.798604368699,10.8329128813875,10.7162639382466,10.7488570253007,2478685.12319845,0.0,1.0
2011-04-18,62.06,62.51,61.57,62.43,461800,10.6459314872352,10.7231256407843,10.5618756311485,10.7094022357089,2692043.24998366,0.0,1.0
2011-04-19,62.85,63.0387,62.42,62.42,488900,10.7814501123547,10.8138201940763,10.7076868100745,10.7076868100745,2850021.53511695,0.0,1.0
2011-04-20,63.02,64.29,62.71,64.11,872800,10.8106123481399,11.0284714037118,10.7574341534728,10.9975937422922,5087950.08355508,0.0,1.0
2011-04-21,62.66,63.65,62.5,63.52,706600,10.7488570253007,10.9186841631087,10.7214102151499,10.8963836298611,4119094.32749771,0.0,1.0
2011-04-25,63.13,63.31,62.76,62.82,770500,10.8294820301186,10.8603596915382,10.7660112816449,10.7763038354515,4491596.63081941,0.0,1.0
2011-04-26,64.74,65.22,63.37,63.37,828300,11.1056655572609,11.1880059877132,10.8706522453448,10.8706522453448,4828539.24634354,0.0,1.0
2011-04-27,65.11,65.24,64.02,65.18,708700,11.1691363057346,11.1914368389821,10.9821549115823,11.1811442851755,4131336.18723128,0.0,1.0
2011-04-28,65.93,66.07,64.92,65.11,926300,11.3098012077573,11.3338171666393,11.1365432186805,11.1691363057346,5399826.03391048,0.0,1.0
2011-04-29,66.24,66.48,65.61,65.91,509000,11.3629794024245,11.4041496176506,11.2549075874558,11.3063703564885,2967193.62113831,0.0,1.0
2011-05-02,66.42,66.99,66.23,66.42,397200,11.3938570638441,11.4916363250063,11.36126397679,11.3938570638441,2315460.32675077,0.0,1.0
2011-05-03,66.46,66.57,65.54,66.41,548400,11.4007187663818,11.4195884483605,11.2428996080148,11.3921416382097,3196874.22756828,0.0,1.0
2011-05-04,65.18,66.73,64.77,66.34,450800,11.1811442851755,11.4470352585112,11.1108118341641,11.3801336587687,2627919.22280778,0.0,1.0
2011-05-05,64.91,65.6,64.13,64.67,559700,11.1348277930461,11.2531921618213,11.001024593561,11.0936575778199,3262747.09184895,0.0,1.0
2011-05-06,65.07,65.93,64.62,65.66,536300,11.1622746031969,11.3098012077573,11.0850804496478,11.2634847156279,3126337.7976748,0.0,1.0
2011-05-09,65.17,65.44,64.65,65.07,301200,11.1794288595411,11.2257453516705,11.090226726551,11.1622746031969,1755832.45321584,0.0,1.0
2011-05-10,65.08,65.44,64.56,65.43,533600,11.1639900288313,11.2257453516705,11.0747878958412,11.2240299260361,3110598.26373164,0.0,1.0
2011-05-11,63.65,65.16,63.39,64.93,710100,10.9186841631087,11.1777134339067,10.8740830966136,11.1382586443149,4139497.42705366,0.0,1.0
2011-05-12,62.95,63.59,62.56,63.39,700000,10.798604368699,10.9083916093021,10.7317027689564,10.8740830966136,4080619.91119218,0.0,1.0
2011-05-13,61.66,62.91,61.25,62.86,937600,10.5773144618583,10.7917426661613,10.5069820108469,10.7831655379892,5465698.89819113,0.0,1.0
2011-05-16,61.43,61.71,61.14,61.39,533500,10.5378596722665,10.5858915900304,10.4881123288682,10.5309979697288,3110015.31803006,0.0,1.0
2011-05-17,60.93,61.47,60.4701,61.21,529000,10.4520883905453,10.5447213748042,10.3731959656182,10.5001203083092,3083782.76145811,0.0,1.0
2011-05-18,61.42,61.51,60.34,60.95,456700,10.5361442466321,10.5515830773419,10.3508782781143,10.4555192418142,2662313.01920211,0.0,1.0
2011-05-19,62.0,62.23,61.52,61.65,391100,10.6356389334287,10.6750937230204,10.5532985029763,10.5755990362239,2279900.63895324,0.0,1.0
2011-05-20,61.7,62.2,61.58,61.77,530000,10.584176164396,10.6699474461172,10.5635910567829,10.5961841438369,3089612.21847408,0.0,1.0
2011-05-23,60.9,61.2,60.51,60.99,208000,10.4469421136421,10.4984048826748,10.3800405138995,10.4623809443519,1212527.05932567,0.0,1.0
2011-05-24,60.83,61.25,60.58,61.14,223200,10.4349341342011,10.5069820108469,10.3920484933405,10.4881123288682,1301134.80596871,0.0,1.0
2011-05-25,61.53,61.77,60.58,60.7,305400,10.5550139286108,10.5961841438369,10.3920484933405,10.4126336009536,1780316.17268299,0.0,1.0
2011-05-26,61.74,62.1,61.33,61.48,428700,10.5910378669337,10.6527931897729,10.5207054159223,10.5464368004386,2499088.22275441,0.0,1.0
2011-05-27,62.57,62.9,61.8409,62.0,573400,10.7334181945909,10.7900272405269,10.608346511585,10.6356389334287,3342610.65296799,0.0,1.0
2011-05-31,63.51,63.94,63.2,63.64,489400,10.8946682042267,10.9684315065069,10.8414900095596,10.9169687374742,2852936.26362494,0.0,1.0
2011-06-01,61.52,63.21,61.35,63.04,620600,10.5532985029763,10.843205435194,10.5241362671911,10.8140431994088,3617761.02412269,0.0,1.0
2011-06-02,62.21,62.39,61.41,61.6,542500,10.6716628717516,10.7025405331712,10.5344288209977,10.5670219080517,3162480.43117395,0.0,1.0
2011-06-03,61.59,61.8,60.86,61.3,511900,10.5653064824173,10.6013304207402,10.4400804111044,10.515559139019,2984099.04648469,0.0,1.0
2011-06-06,60.74,61.91,60.54,61.5,327000,10.4194953034913,10.6202001027189,10.3851867908028,10.5498676517075,1906232.44422835,0.0,1.0
2011-06-07,61.18,61.65,60.69,60.73,490700,10.4949740314059,10.5755990362239,10.4109181753192,10.4177798778568,2860514.55774573,0.0,1.0
2011-06-08,60.38,60.98,60.21,60.64,555900,10.357739980652,10.4606655187174,10.3285777448668,10.402341047147,3240595.1551882,0.0,1.0
2011-06-09,60.84,61.03,60.41,60.58,508100,10.4366495598355,10.4692426468896,10.3628862575553,10.3920484933405,2961947.10982394,0.0,1.0
2011-06-10,60.74,60.99,60.27,60.69,730100,10.4194953034913,10.4623809443519,10.3388702986733,10.4109181753192,4256086.56737344,0.0,1.0
2011-06-13,60.82,61.5,60.64,60.74,868100,10.4332187085667,10.5498676517075,10.402341047147,10.4194953034913,5060551.6355799,0.0,1.0
2011-06-14,62.2,62.59,61.51,61.59,651100,10.6699474461172,10.7368490458597,10.5515830773419,10.5653064824173,3795559.46311033,0.0,1.0
2011-06-15,60.72,62.02,60.57,61.81,586400,10.4160644522224,10.6390697846975,10.3903330677061,10.6030458463746,3418393.59417587,0.0,1.0
2011-06-16,59.93,60.63,59.6,60.39,544400,10.2805458271029,10.4006256215126,10.2239367811669,10.3594554062864,3173556.39950434,0.0,1.0
2011-06-17,60.45,60.8,60.08,60.2,500600,10.369747960093,10.4297878572978,10.3062772116193,10.3268623192324,2918226.18220401,0.0,1.0
2011-06-20,60.82,61.21,60.18,60.28,468900,10.4332187085667,10.5001203083092,10.3234314679635,10.3405857243078,2733432.39479716,0.0,1.0
2011-06-21,61.16,61.75,60.99,61.24,510700,10.4915431801371,10.5927532925681,10.4623809443519,10.5052665852125,2977103.6980655,0.0,1.0
2011-06-22,59.97,60.92,59.91,60.82,694400,10.3401397136428,10.5039404928318,10.329794401273,10.4866983055487,4027331.26952394,0.3074,1.0
2011-06-23,59.51,59.55,58.13,59.3,676300,10.2608256521408,10.267722527054,10.0228834676348,10.2246170588464,3922356.18890991,0.0,1.0
2011-06-24,58.33,59.64,58.19,59.6,535800,10.0573678422009,10.2832404956088,10.0332287800046,10.2763436206955,3107494.37530374,0.0,1.0
2011-06-27,58.87,59.16,58.23,58.42,450900,10.1504756535293,10.2004779966501,10.0401256549178,10.0728858107556,2615097.45021363,0.0,1.0
2011-06-28,60.34,60.71,58.92,59.12,589300,10.4039358065901,10.4677318995374,10.1590967471708,10.1935811217369,3417779.83457727,0.0,1.0
2011-06-29,61.27,61.97,60.75,60.99,575700,10.5642881483224,10.6849834593037,10.4746287744506,10.5160100239299,3338903.53091148,0.0,1.0
2011-06-30,62.32,62.8,61.51,61.79,546200,10.7453311147944,10.828093613753,10.6056693978017,10.6539475221943,3167811.54869524,0.0,1.0
2011-07-01,63.44,63.69,62.09,62.3,375500,10.9384436123645,10.9815490805721,10.7056740840434,10.7418826773378,2177797.94312535,0.0,1.0
2011-07-05,62.55,63.38,62.5,63.18,494100,10.7849881455454,10.9280982999947,10.7763670519039,10.8936139254286,2865645.70891673,0.0,1.0
2011-07-06,62.9,63.29,62.36,62.58,401700,10.8453358010361,10.91258033144,10.7522279897076,10.7901608017303,2329750.8222462,0.0,1.0
2011-07-07,63.07,63.66,63.0099,63.52,340300,10.8746475194173,10.9763764243872,10.8642849648601,10.952237362191,1973647.51010799,0.0,1.0
2011-07-08,62.49,62.72,62.29,62.51,435400,10.7746428331756,10.8142998639266,10.7401584586095,10.7780912706322,2525201.66294746,0.0,1.0
2011-07-11,61.39,61.75,60.75,61.75,515900,10.5849787730621,10.647050647281,10.4746287744506,10.647050647281,2992079.78391042,0.0,1.0
2011-07-12,61.18,61.76,60.98,61.0,650700,10.5487701797677,10.6487748660093,10.5142858052016,10.5177342426582,3773883.14671547,0.0,1.0
2011-07-13,61.87,62.77,61.26,61.39,593200,10.6677412720207,10.8229209575681,10.5625639295941,10.5849787730621,3440398.77459908,0.0,1.0
2011-07-14,61.16,62.23,60.965,61.83,656300,10.5453217423111,10.7298131462397,10.5116994771091,10.6608443971075,3806361.62469549,0.0,1.0
2011-07-15,61.89,61.99,60.87,61.6,568000,10.6711897094773,10.6884318967604,10.4953193991902,10.6211873663565,3294245.62368894,0.0,1.0
2011-07-18,61.07,61.83,60.61,61.77,476800,10.5298037737563,10.6608443971075,10.4504897122543,10.6504990847377,2765310.41087128,0.0,1.0
2011-07-19,62.6,62.9,61.53,61.74,591700,10.7936092391869,10.8453358010361,10.6091178352583,10.6453264285527,3431699.18228301,0.0,1.0
2011-07-20,61.77,62.96,61.68,62.86,710900,10.6504990847377,10.8556811134059,10.6349811161829,10.8384389261229,4123026.7850008,0.0,1.0
2011-07-21,62.8,63.1,61.94,62.04,523300,10.828093613753,10.8798201756022,10.6798108031188,10.6970529904019,3034997.77266976,0.0,1.0
2011-07-22,62.25,62.88,61.94,62.87,430300,10.7332615836963,10.8418873635795,10.6798108031188,10.8401631448512,2495623.04907279,0.0,1.0
2011-07-25,62.99,63.38,61.59,61.91,632200,10.8608537695908,10.9280982999947,10.6194631476282,10.6746381469339,3666588.17481716,0.0,1.0
2011-07-26,61.93,62.93,61.88,62.93,610600,10.6780865843905,10.850508457221,10.669465490749,10.850508457221,3541314.04546561,0.0,1.0
2011-07-27,61.26,63.09,61.08,61.89,1114500,10.5625639295941,10.8780959568739,10.5315279924846,10.6711897094773,6463797.0908474,0.0,1.0
2011-07-28,63.9,64.78,62.03,62.03,1210900,11.0177576738665,11.1694889219573,10.6953287716736,10.6953287716736,7022890.89036081,0.0,1.0
2011-07-29,63.86,64.09,62.36,63.02,679600,11.0108607989533,11.0505178297043,10.7522279897076,10.8660264257757,3941495.29200529,0.0,1.0
2011-08-01,63.24,64.61,62.85,64.4,572200,10.9039592377984,11.1401772035762,10.8367147073946,11.1039686102818,3318604.48217397,0.0,1.0
2011-08-02,61.47,63.3,61.28,62.94,806100,10.5987725228885,10.9143045501683,10.5660123670507,10.8522326759493,4675160.91066136,0.0,1.0
2011-08-03,62.3,62.43,60.42,61.28,1126300,10.7418826773378,10.7642975208058,10.4177295564165,10.5660123670507,6532233.88373388,0.0,1.0
2011-08-04,60.29,61.75,59.78,61.46,1294500,10.3953147129486,10.647050647281,10.307379557805,10.5970483041602,7507748.16877696,0.0,1.0
2011-08-05,59.41,60.75,57.65,60.7,1561800,10.2435834648578,10.4746287744506,9.94012096867615,10.4660076808091,9058015.51950239,0.0,1.0
2011-08-08,56.16,57.21,55.68,56.86,2273000,9.68321237815876,9.86425534463074,9.60044987920014,9.80390768914008,13182782.2229664,0.0,1.0
2011-08-09,59.09,59.19,55.94,56.52,1857000,10.188408465552,10.2056506528351,9.64527956613606,9.74528425237773,10770095.287307,0.0,1.0
2011-08-10,57.51,59.31,57.0,58.12,1434000,9.91598190647988,10.2263412775747,9.82804675133635,10.0211592489065,8316810.25417241,0.0,1.0
2011-08-11,59.14,59.79,57.145,57.9,1282100,10.1970295591935,10.3091037765333,9.85304792289676,9.98322643688376,7435831.53896408,0.0,1.0
2011-08-12,59.63,60.236,58.63,59.71,723600,10.2815162768805,10.3860039318157,10.10909440405,10.2953100267069,4196683.33327694,0.0,1.0
2011-08-15,60.19,60.81,59.76,60.06,596200,10.3780725256655,10.4849740868204,10.3039311203484,10.3556576821976,3457797.95923124,0.0,1.0
2011-08-16,59.26,59.84,58.84,59.78,798100,10.2177201839332,10.3177248701749,10.1453029973444,10.307379557805,4628763.08497559,0.0,1.0
2011-08-17,59.03,60.22,58.625,59.31,545500,10.1780631531822,10.3832451818504,10.1082322946858,10.2263412775747,3163751.73894773,0.0,1.0
2011-08-18,55.85,57.56,55.27,57.56,968800,9.62976159758131,9.92460300012141,9.52975691133965,9.92460300012141,5618776.69054549,0.0,1.0
2011-08-19,54.29,56.75,54.21,55.36,996400,9.36078347596579,9.78494128312873,9.34698972613936,9.54527487989439,5778849.18916136,0.0,1.0
2011-08-22,54.58,55.76,54.41,55.7,888800,9.41078581908663,9.61424362902657,9.38147410070545,9.60389831665675,5154798.43368789,0.0,1.0
2011-08-23,55.86,55.89,54.2,55.04,794500,9.63148581630962,9.63665847249453,9.34526550741105,9.49009988058864,4607884.063417,0.0,1.0
2011-08-24,56.51,56.55,55.46,55.99,737300,9.74356003364942,9.75045690856264,9.56251706717743,9.65390065977758,4276139.60976382,0.0,1.0
2011-08-25,55.83,57.27,55.6,56.91,747200,9.62631316012471,9.87460065700057,9.5866561293737,9.8125287827816,4333556.91904995,0.0,1.0
2011-08-26,56.3,56.44,54.39,55.6,615700,9.70735144035502,9.73149050255129,9.37802566324884,9.5866561293737,3570892.65934028,0.0,1.0
2011-08-29,57.74,57.76,56.43,56.91,683800,9.95563893723089,9.9590873746875,9.72976628382298,9.8125287827816,3965854.1504903,0.0,1.0
2011-08-30,58.09,58.42,57.32,57.8,656400,10.0159865927216,10.0728858107556,9.88322175064209,9.96598424960072,3806941.59751656,0.0,1.0
2011-08-31,57.42,59.07,57.11,58.59,891800,9.90046393792514,10.1849600280954,9.8470131573477,10.1021975291368,5172197.61832005,0.0,1.0
2011-09-01,57.19,58.06,56.91,57.59,644500,9.86080690717413,10.0108139365366,9.8125287827816,9.92977565630632,3737924.83180901,0.0,1.0
2011-09-02,55.4,56.06,55.08,56.06,597600,9.55217175480761,9.66597019087571,9.49699675550186,9.66597019087571,3465917.57872624,0.0,1.0
2011-09-06,54.28,54.4,53.0,53.97,774700,9.35905925723749,9.37974988197714,9.1383592600145,9.30560847666005,4493049.44484475,0.0,1.0
2011-09-07,55.25,55.3,54.34,54.91,505100,9.52630847388304,9.53492956752456,9.36940456960732,9.46768503712068,2929442.71923465,0.0,1.0
2011-09-08,54.06,55.02,53.81,54.83,769300,9.32112644521479,9.48665144313203,9.27802097700717,9.45389128729424,4461730.91250686,0.0,1.0
2011-09-09,51.69,53.49,51.42,53.46,1250100,8.91248660660659,9.22284597770143,8.86593270094237,9.21767332151651,7250240.23622101,0.0,1.0
2011-09-12,51.02,51.63,50.1303,50.77,1086700,8.79696395181018,8.90214129423677,8.64356021155292,8.75385848360257,6302564.64658938,0.0,1.0
2011-09-13,52.57,52.87,51.04,51.24,914700,9.0642178546974,9.11594441654654,8.80041238926679,8.83489676383288,5305011.39434554,0.0,1.0
2011-09-14,53.75,54.33,52.13,52.91,959400,9.26767566463734,9.36768035087901,8.988352230652,9.12284129145976,5564259.24536473,0.0,1.0
2011-09-15,54.29,54.74,53.37,54.49,775000,9.36078347596579,9.4383733187395,9.20215535296177,9.39526785053189,4494789.36330796,0.0,1.0
2011-09-16,54.01,54.92,53.82,54.3,712500,9.31250535157326,9.46940925584899,9.27974519573548,9.3625076946941,4132306.35013797,0.0,1.0
2011-09-19,51.95,52.79,51.48,52.77,832500,8.95731629354251,9.1021506667201,8.8762780133122,9.09870222926349,4828273.73542436,0.0,1.0
2011-09-20,51.09,52.61,50.83,51.93,1151400,8.80903348290832,9.07111472961062,8.76420379597239,8.9538678560859,6677807.06182295,0.0,1.0
2011-09-21,47.66,51.05,47.61,51.03,1367200,8.21762645909983,8.8021366079951,8.20900536545831,8.79868817053849,7929388.40969632,0.0,1.0
2011-09-22,44.92,45.87,44.74,45.75,2311100,7.74519052754436,7.9089913067333,7.71415459043488,7.88830068199365,13403751.8677949,0.0,1.0
2011-09-23,47.24,47.37,44.83,44.92,2379200,8.14520927251104,8.167624115979,7.72967255898962,7.74519052754436,13798713.3589449,0.0,1.0
2011-09-26,48.69,48.92,47.33,47.33,2640600,8.39522098811521,8.43487801886621,8.16072724106578,8.16072724106578,15314762.3132271,0.0,1.0
2011-09-27,48.98,50.3,48.85,50.2,2476700,8.44522333123604,8.67282020337225,8.42280848776808,8.6555780160892,14364186.8594901,0.0,1.0
2011-09-28,48.3,49.22,48.24,48.88,2575200,8.37872021488533,8.53831488564505,8.36831186679231,8.47933424645124,14845006.971235,0.2943,1.0
2011-09-29,49.79,50.19,49.03,49.13,2647200,8.63719419252879,8.70658317981563,8.5053551166838,8.52270236350551,15260058.4242984,0.0,1.0
2011-09-30,48.09,49.01,48.04,48.83,1898100,8.34229099655974,8.50188566731946,8.33361737314889,8.47066062304039,10941793.9313844,0.0,1.0
2011-10-03,46.05,47.99,46.01,47.34,3147600,7.98840716139688,8.32494374973803,7.9814682626682,8.21218664539693,18144666.0230891,0.0,1.0
2011-10-04,48.53,48.66,44.98,45.12,2800000,8.41861888257526,8.44117030344348,7.8027916204046,7.82707776595499,16140889.8413552,0.0,1.0
2011-10-05,50.08,50.34,48.26,48.29,2071200,8.68750120831175,8.73260405004819,8.37178131615665,8.37698549020316,11939646.799791,0.0,1.0
2011-10-06,50.24,50.51,49.61,50.0,2156600,8.71525680322648,8.76209436964509,8.60596914824971,8.67362341085438,12431943.9399524,0.0,1.0
2011-10-07,50.5,51.5,50.29,50.35,2040200,8.76035964496292,8.93383211318001,8.72393042663733,8.73433877473036,11760944.0908332,0.0,1.0
2011-10-10,52.05,52.11,51.08,51.2,568600,9.02924197069941,9.03965031879243,8.86097367652883,8.88179037271489,3277753.55849806,0.0,1.0
2011-10-11,52.19,52.4,51.4,51.86,1656700,9.0535281162498,9.08995733457539,8.9164848663583,8.99628220173816,9550218.64291898,0.0,1.0
2011-10-12,53.51,53.73,52.25,53.01,1334700,9.28251177429636,9.32067571730412,9.06393646434283,9.19577554018781,7694016.31116313,0.0,1.0
2011-10-13,53.46,54.1,52.98,53.01,2227200,9.2738381508855,9.38486053054444,9.1905713661413,9.19577554018781,12838924.9480951,0.0,1.0
2011-10-14,53.97,54.39,53.29,54.16,1440000,9.36230910967622,9.43516754632739,9.2443478312886,9.39526887863746,8301029.06126838,0.0,1.0
2011-10-17,52.15,53.88,52.13,53.88,1171800,9.04658921752112,9.34669658753668,9.04311976815678,9.34669658753668,6754962.39860715,0.0,1.0
2011-10-18,55.34,55.51,52.02,52.07,2589200,9.59996639113363,9.62945671073053,9.0240377966529,9.03271142006375,14925711.4204417,0.0,1.0
2011-10-19,55.71,56.34,55.29,55.29,2713300,9.66415120437395,9.77343885935072,9.59129276772277,9.59129276772277,15641098.7166247,0.0,1.0
2011-10-20,56.57,57.08,55.81,55.81,2684600,9.81333752704064,9.90180848583136,9.68149845119566,9.68149845119566,15475654.5957508,0.0,1.0
2011-10-21,58.36,58.38,57.19,57.19,1956000,10.1238532451492,10.1273226945136,9.92089045733524,9.92089045733524,11275564.4748896,0.0,1.0
2011-10-24,59.57,59.6,58.59,58.59,2305000,10.3337549316919,10.3389591057384,10.1637519128392,10.1637519128392,13287411.1015442,0.0,1.0
2011-10-25,58.55,58.7,56.8,58.59,3461500,10.1568130141105,10.182833884343,9.85323619473057,10.1637519128392,19954175.0663753,0.0,1.0
2011-10-26,59.5,59.61,58.24,58.49,4660400,10.3216118589167,10.3406938304206,10.1030365489632,10.1464046660175,26865358.2202328,0.0,1.0
2011-10-27,61.54,61.95,60.72,60.82,4812900,10.6754956940796,10.7466194060486,10.5332482701416,10.5505955169633,27744460.2562351,0.0,1.0
2011-10-28,64.57,65.01,61.23,61.64,5236300,11.2011172727773,11.2774451587929,10.6217192289323,10.6928429409013,30185193.3843888,0.0,1.0
2011-10-31,61.88,66.2,61.86,66.02,5397000,10.7344763332734,11.4838773959712,10.731006883909,11.4526523516921,31111565.1692121,0.0,1.0
2011-11-01,61.14,61.86,58.65,59.23,2840200,10.6061067067927,10.731006883909,10.1741602609322,10.2747742924981,16372626.902649,0.0,1.0
2011-11-02,61.59,62.2,61.19,62.17,1104400,10.6841693174904,10.7899875231028,10.6147803302036,10.7847833490563,6366428.12171168,0.0,1.0
2011-11-03,61.92,62.12,61.01,61.86,924700,10.7414152320021,10.7761097256455,10.5835552859245,10.731006883909,5330528.87010753,0.0,1.0
2011-11-04,61.6,61.8194,60.03,61.21,1024800,10.6859040421726,10.7239639016994,10.4135522670718,10.6182497795679,5907565.681936,0.0,1.0
2011-11-07,61.98,62.31,61.08,61.32,784900,10.7518235800951,10.8090694946067,10.5956983586997,10.6373317510718,4524637.29874274,0.0,1.0
2011-11-08,62.25,62.54,61.2,61.99,969400,10.7986611465137,10.8489681622967,10.6165150548858,10.7535583047773,5588206.64721776,0.0,1.0
2011-11-09,60.44,61.42,60.29,60.67,774600,10.4846759790408,10.6546789978935,10.4586551088082,10.5245746467307,4465261.88254061,0.0,1.0
2011-11-10,61.18,61.36,60.34,60.88,1117000,10.6130456055214,10.6442706498005,10.4673287322191,10.5610038650563,6439062.12599778,0.0,1.0
2011-11-11,62.05,62.13,61.56,61.57,868300,10.7639666528703,10.7778444503277,10.6789651434439,10.6806998681261,5005405.23187453,0.0,1.0
2011-11-14,61.54,61.9,61.03,61.16,833600,10.6754956940796,10.7379457826377,10.5870247352889,10.6095761561571,4805373.48991202,0.0,1.0
2011-11-15,61.19,61.57,60.5,61.02,928900,10.6147803302036,10.6806998681261,10.4950843271338,10.5852900106067,5354740.20486958,0.0,1.0
2011-11-16,60.1,60.92,60.03,60.58,648300,10.425695339847,10.567942763785,10.4135522670718,10.5089621245912,3737192.45862519,0.0,1.0
2011-11-17,59.03,59.99,58.65,59.86,734700,10.2400797988547,10.4066133683431,10.1741602609322,10.3840619474749,4235254.2023013,0.0,1.0
2011-11-18,59.29,59.55,58.46,58.9,767900,10.2851826405911,10.3302854823276,10.1412004919709,10.2175283779865,4426639.03899167,0.0,1.0
2011-11-21,57.53,58.39,57.22,58.38,613100,9.97987109652905,10.1290574191957,9.92609463138175,10.1273226945136,3534278.41490531,0.0,1.0
2011-11-22,57.41,57.66,56.99,57.37,731800,9.959054400343,10.0024225173973,9.88619596369182,9.95211550161431,4218536.85210847,0.0,1.0
2011-11-23,56.04,56.73,55.96,56.73,599600,9.72139711888559,9.84109312195538,9.70751932142822,9.84109312195538,3456456.26745592,0.0,1.0
2011-11-25,55.35,56.04,55.31,55.33,213600,9.6017011158158,9.72139711888559,9.59476221708712,9.59823166645146,1231319.31075481,0.0,1.0
2011-11-28,57.82,57.83,57.03,57.11,809000,10.030178112312,10.0319128369942,9.8931348624205,9.90701265987787,4663564.2434487,0.0,1.0
2011-11-29,58.17,58.66,57.74,58.05,605500,10.090893476188,10.1758949856144,10.0163003148546,10.0700767800019,3490467.42819305,0.0,1.0
2011-11-30,60.18,60.61,59.31,59.91,548700,10.4395731373043,10.5141662986377,10.2886520899555,10.3927355708857,3163037.94855415,0.0,1.0
2011-12-01,60.29,60.79,59.62,60.42,893800,10.4586551088082,10.5453913429168,10.3424285551028,10.4812065296764,5152402.62150117,0.0,1.0
2011-12-02,61.25,61.4,60.79,60.83,851100,10.6251886782966,10.6512095485292,10.5453913429168,10.5523302416454,4906254.05142051,0.0,1.0
2011-12-05,62.82,63.05,61.87,62.08,1112900,10.8975404533974,10.9374391210874,10.7327416085912,10.7691708269168,6415427.25158724,0.0,1.0
2011-12-06,63.2,63.5,62.88,63.24,1068500,10.9634599913199,11.0155017317851,10.9079488014905,10.9703988900486,6159478.85553146,0.0,1.0
2011-12-07,63.8,63.95,62.75,62.81,861300,11.0675434722502,11.0935643424828,10.8853973806222,10.8958057287153,4965053.00727115,0.0,1.0
2011-12-08,63.19,63.93,63.1,63.49,505300,10.9617252666378,11.0900948931184,10.9461127444982,11.0137670071029,2912854.15601313,0.0,1.0
2011-12-09,63.57,63.81,63.14,63.15,746300,11.0276448045603,11.0692781969324,10.9530516432269,10.9547863679091,4302123.60307262,0.0,1.0
2011-12-12,63.15,63.21,62.56,62.73,983800,10.9547863679091,10.9651947160021,10.852437611661,10.8819279312579,5671216.93783043,0.0,1.0
2011-12-13,63.14,63.48,62.82,62.92,1600100,10.9530516432269,11.0120322824207,10.8975404533974,10.9148877002192,9223942.08398302,0.0,1.0
2011-12-14,62.88,63.4,62.4,62.79,1062000,10.9079488014905,10.9981544849634,10.8246820167463,10.8923362793509,6122008.93268541,0.0,1.0
2011-12-15,61.65,63.9,61.53,63.52,1117600,10.6945776655834,11.0848907190719,10.6737609693974,11.0189711811494,6442520.88810666,0.0,1.0
2011-12-16,61.85,62.67,61.46,62.07,726100,10.7292721592269,10.8715195831649,10.6616178966222,10.7674361022346,4185678.61207427,0.0,1.0
2011-12-19,61.45,62.55,61.23,62.01,417000,10.65988317194,10.8507028869788,10.6217192289323,10.7570277541416,2403839.66565898,0.0,1.0
2011-12-20,63.02,63.21,62.15,62.37,1102000,10.9322349470409,10.9651947160021,10.781313899692,10.8194778426998,6352593.0732762,0.0,1.0
2011-12-21,63.71,63.78,62.44,62.94,443800,11.0519309501107,11.0640740228858,10.8316209154749,10.9183571495835,2558331.03985479,0.0,1.0
2011-12-22,64.4,64.51,63.64,63.8,348400,11.1716269531804,11.1907089246843,11.0397878773355,11.0675434722502,2008387.86454577,0.0,1.0
2011-12-23,65.15,65.38,64.5,64.61,324900,11.3017313043433,11.3416299720332,11.1889742000021,11.208056171506,1872919.68194867,0.0,1.0
2011-12-27,64.97,65.54,64.64,65.24,236200,11.2705062600642,11.3693855669479,11.2132603455525,11.3173438264828,1361599.3501886,0.0,1.0
2011-12-28,64.66,65.01,64.2,65.01,322600,11.2677307005727,11.3287221287385,11.1875705378405,11.3287221287385,1851243.74679453,0.294,1.0
2011-12-29,65.0,65.2,64.54,64.59,404500,11.3269795165052,11.3618317611714,11.246819353773,11.2555324149395,2321227.82262365,0.0,1.0
2011-12-30,67.67,68.12,65.3,65.31,1466300,11.7922569827986,11.8706745332974,11.3792578835044,11.3810004957378,8414379.12561939,0.0,1.0
2012-01-03,68.74,69.0628,68.07,68.19,1279300,11.9787164917626,12.0349680146538,11.8619614721309,11.8828728189306,7341277.51169944,0.0,1.0
2012-01-04,69.74,69.77,68.38,68.44,1214700,12.1529777150934,12.1582055517933,11.9159824513635,11.9264381247633,6970569.68143621,0.0,1.0
2012-01-05,68.77,69.4,67.93,69.4,832900,11.9839443284625,12.0937288991609,11.8375649008646,12.0937288991609,4779606.06542209,0.0,1.0
2012-01-06,67.2,68.39,66.93,68.36,629300,11.7103542078331,11.9177250635968,11.6633036775337,11.9124972268968,3611245.16384934,0.0,1.0
2012-01-09,67.74,67.81,66.23,67.31,1256000,11.8044552684317,11.8166535540649,11.5413208212021,11.7295229423995,7207570.19830731,0.0,1.0
2012-01-10,67.63,68.97,67.6,68.35,751100,11.7852865338653,12.0187965731287,11.7800586971654,11.9107546146635,4310195.84072342,0.0,1.0
2012-01-11,67.97,68.28,67.15,67.23,532300,11.8445353497978,11.8985563290304,11.7016411466665,11.715582044533,3054609.56732403,0.0,1.0
2012-01-12,68.73,68.79,67.62,67.85,625700,11.9769738795293,11.9874295529291,11.783543921632,11.8236240029981,3590586.52315355,0.0,1.0
2012-01-13,69.18,69.3,67.54,67.82,760400,12.0553914300281,12.0763027768278,11.7696030237656,11.8183961662982,4363563.99585421,0.0,1.0
2012-01-17,69.44,69.75,68.59,68.67,714800,12.1006993480942,12.1547203273267,11.9525773082629,11.9665182061294,4101887.88037423,0.0,1.0
2012-01-18,71.02,71.06,68.62,68.83,1016100,12.3760320809569,12.3830025298901,11.9578051449629,11.9944000018623,5830901.33638539,0.0,1.0
2012-01-19,71.82,73.06,71.25,71.45,1158400,12.5154410596216,12.7315249765518,12.416112162323,12.4509644069892,6647491.49499933,0.0,1.0
2012-01-20,70.57,71.71,69.97,71.47,686000,12.297614530458,12.4962723250552,12.1930577964595,12.4544496314558,3936618.75480797,0.0,1.0
2012-01-23,70.88,71.27,69.97,70.91,693300,12.3516355096906,12.4195973867896,12.1930577964595,12.3568633463905,3978509.88732997,0.0,1.0
2012-01-24,69.78,70.26,69.33,70.14,832100,12.1599481640267,12.2435935512255,12.0815306135278,12.2226822044258,4775015.25637856,0.0,1.0
2012-01-25,71.37,71.48,69.14,69.71,810000,12.4370235091227,12.4561922436891,12.0484209810949,12.1477498783935,4648194.15655168,0.0,1.0
2012-01-26,71.4,72.619,70.41,70.56,1654500,12.4422513458226,12.6546757770629,12.2697327347251,12.2958719182247,9494366.95310465,0.0,1.0
2012-01-27,71.4,72.54,71.18,71.36,957600,12.4422513458226,12.6409091404198,12.4039138766898,12.4352808968894,5495198.42507889,0.0,1.0
2012-01-30,71.29,72.03,70.35,70.39,724400,12.4230826112562,12.5520359165211,12.2592770613252,12.2662475102585,4156977.58889635,0.0,1.0
2012-01-31,71.32,72.37,71.16,71.73,663900,12.4283104479562,12.6112847324536,12.4004286522232,12.4997575495218,3809797.65498105,0.0,1.0
2012-02-01,71.75,72.51,71.66,72.07,815200,12.5032427739884,12.6356813037199,12.4875592638887,12.5590063654543,4678034.41533449,0.0,1.0
2012-02-02,71.91,72.33,71.39,71.7,637800,12.5311245697214,12.6043142835203,12.4405087335893,12.4945297128219,3660022.50993661,0.0,1.0
2012-02-03,73.96,74.47,72.68,72.83,2458700,12.8883600775496,12.9772333014483,12.6653057116861,12.6914448951857,14109277.7440909,0.0,1.0
2012-02-06,74.71,75.25,73.0,73.32,1513200,13.0190559950477,13.1131570556464,12.721069303152,12.7768328946179,8683515.30579509,0.0,1.0
2012-02-07,76.1,76.3,74.22,74.46,1780600,13.2612790954776,13.2961313401438,12.9336679956156,12.975490689215,10217993.2285876,0.0,1.0
2012-02-08,76.73,77.549,75.78,75.78,2293100,13.3710636661761,13.513783608084,13.2055155040117,13.2055155040117,13158980.2720847,0.0,1.0
2012-02-09,75.54,76.85,75.43,76.68,830800,13.1636928104123,13.3919750129758,13.144524075846,13.3623506050095,4767555.1916829,0.0,1.0
2012-02-10,74.63,75.04,73.74,74.6,918000,13.0051150971813,13.0765621987469,12.8500226084168,12.9998872604813,5267953.37742522,0.0,1.0
2012-02-13,75.15,75.5,74.82,75.09,627400,13.0957309333133,13.1567223614791,13.0382247296141,13.0852752599135,3600341.99237102,0.0,1.0
2012-02-14,74.81,75.02,73.82,75.02,826400,13.0364821173808,13.0730769742803,12.8639635062833,13.0730769742803,4742305.7419436,0.0,1.0
2012-02-15,73.17,75.28,72.73,75.09,760100,12.7506937111182,13.1183848923463,12.6740187728527,13.0852752599135,4361842.44246289,0.0,1.0
2012-02-16,73.17,73.41,72.63,72.93,759900,12.7506937111182,12.7925164047176,12.6565926505196,12.7088710175188,4360694.74020201,0.0,1.0
2012-02-17,74.2,74.26,73.3,73.42,894000,12.930182771149,12.9406384445489,12.7733476701512,12.7942590169509,5130229.10612,0.0,1.0
2012-02-21,74.39,74.77,74.04,74.18,744500,12.9632924035819,13.0295116684476,12.9023009754161,12.9266975466824,4272321.66611446,0.0,1.0
2012-02-22,74.59,74.83,73.74,74.27,465100,12.998144648248,13.0399673418474,12.8500226084168,12.9423810567822,2668981.60766937,0.0,1.0
2012-02-23,74.42,74.63,73.9,74.52,487500,12.9685202402818,13.0051150971813,12.8779044041498,12.9859463626149,2797524.26088758,0.0,1.0
2012-02-24,75.27,75.72,74.34,74.35,489900,13.116642280113,13.1950598306119,12.9545793424153,12.9563219546486,2811296.68801811,0.0,1.0
2012-02-27,74.95,75.28,74.22,74.59,506300,13.0608786886471,13.1183848923463,12.9336679956156,12.998144648248,2905408.27341003,0.0,1.0
2012-02-28,75.26,75.46,74.5,75.2,365300,13.1148996678797,13.1497519125459,12.9824611381483,13.1044439944799,2096278.17949176,0.0,1.0
2012-02-29,74.73,76.01,74.57,75.64,541900,13.0225412195144,13.2455955853778,12.9946594237814,13.1811189327454,3109699.27584611,0.0,1.0
2012-03-01,75.87,76.34,74.97,74.97,660100,13.2211990141115,13.303101789077,13.0643639131138,13.0643639131138,3787991.31202441,0.0,1.0
2012-03-02,75.13,76.13,74.9,75.83,403800,13.0922457088467,13.2665069321775,13.0521656274806,13.2142285651783,2317210.86471058,0.0,1.0
2012-03-05,75.17,75.41,74.5,75.03,353400,13.0992161577799,13.1410388513793,12.9824611381483,13.0748195865136,2027989.89496959,0.0,1.0
2012-03-06,72.1,74.29,71.67,74.16,958000,12.5642342021542,12.9458662812488,12.489301876122,12.9232123222158,5497493.82960064,0.0,1.0
2012-03-07,73.45,73.55,72.01,72.29,627400,12.7994868536509,12.816912975984,12.5485506920544,12.5973438345871,3600341.99237101,0.0,1.0
2012-03-08,74.78,75.18,73.73,74.24,651200,13.0312542806809,13.1009587700132,12.8482799961835,12.9371532200822,3736918.56141537,0.0,1.0
2012-03-09,75.89,75.93,74.68,75.09,660900,13.2246842385781,13.2316546875114,13.0138281583478,13.0852752599135,3792582.12106792,0.0,1.0
2012-03-12,75.77,75.94,75.41,75.86,334000,13.2037728917784,13.2333972997447,13.1410388513793,13.2194564018782,1916662.77566452,0.0,1.0
2012-03-13,77.89,77.92,75.77,76.07,711600,13.5732066852398,13.5784345219398,13.2037728917784,13.2560512587777,4083524.64420023,0.0,1.0
2012-03-14,75.78,77.91,75.41,77.7,521500,13.2055155040117,13.5766919097065,13.1410388513793,13.540097052807,2992633.64523668,0.0,1.0
2012-03-15,77.49,77.57,75.61,75.66,903500,13.5035021959075,13.517443093774,13.1758910960455,13.184604157212,5184744.96351166,0.0,1.0
2012-03-16,77.97,78.19,77.26,77.65,684600,13.5871475831063,13.6254850522391,13.4634221145414,13.5313839916404,3928584.83898183,0.0,1.0
2012-03-19,78.52,79.53,77.81,77.81,527300,13.6829912559383,13.8589950915024,13.5592657873734,13.5592657873734,3025917.01080209,0.0,1.0
2012-03-20,77.62,78.01,76.46,77.67,594900,13.5261561549405,13.5941180320395,13.3240131358767,13.5348692161071,3413840.37497851,0.0,1.0
2012-03-21,79.17,79.57,77.36,77.51,620300,13.7962610511033,13.8659655404357,13.4808482368745,13.5069874203741,3559598.56210989,0.0,1.0
2012-03-22,78.09,78.26,77.26,78.17,472300,13.608058929906,13.6376833378723,13.4634221145414,13.6219998277725,2710298.88906094,0.0,1.0
2012-03-23,77.34,77.92,76.96,77.79,683200,13.4773630124079,13.5784345219398,13.4111437475421,13.5557805629068,3920550.92315568,0.0,1.0
2012-03-26,79.69,79.72,78.03,78.16,453200,13.8868768872354,13.8921047239353,13.5976032565062,13.6202572155392,2600693.32314718,0.0,1.0
2012-03-27,78.23,79.91,78.14,79.63,575600,13.6324555011723,13.9252143563682,13.6167719910726,13.8764212138355,3303087.10680389,0.0,1.0
2012-03-28,76.58,78.0599,75.84,78.02,658600,13.3976210766117,13.6565286168477,13.2681585590262,13.649548137859,3764518.17166599,0.3024,1.0
2012-03-29,76.52,76.53,74.21,75.99,649300,13.3871241157264,13.3888736092073,12.9829911216421,13.2944009612395,3711359.92842807,0.0,1.0
2012-03-30,75.95,77.16,75.71,76.57,475200,13.287402987316,13.499091698503,13.2454151437747,13.3958715831308,2716214.75125368,0.0,1.0
2012-04-02,77.31,77.59,75.661,75.7,384400,13.5253341007162,13.574319918181,13.2368426257184,13.2436656502939,2197207.38716734,0.0,1.0
2012-04-03,76.91,77.73,76.5,77.39,488000,13.4553543614809,13.5988128269134,13.3836251287646,13.5393300485633,2789378.78495749,0.0,1.0
2012-04-04,75.52,76.68,75.51,75.72,537800,13.2121747676379,13.4151160114205,13.2104252741571,13.2471646372556,3074032.60358636,0.0,1.0
2012-04-05,75.46,75.65,74.45,75.45,574900,13.2016778067526,13.2349181828894,13.0249789651833,13.1999283132718,3286093.98252473,0.0,1.0
2012-04-09,74.86,75.28,74.13,74.23,306100,13.0967081978996,13.1701869240967,12.968995173795,12.9864901086039,1749649.27474485,0.0,1.0
2012-04-10,72.95,75.36,72.17,74.48,1974400,12.7625549430507,13.1841828719438,12.6260944515417,13.030227445626,11285552.1988116,0.0,1.0
2012-04-11,74.08,74.23,73.29,73.93,777400,12.9602477063906,12.9864901086039,12.8220377214008,12.9340053041774,4443571.85947942,0.0,1.0
2012-04-12,76.47,76.8,74.66,74.89,893600,13.378376648322,13.4361099331911,13.0617183282819,13.1019566783422,5107764.10294674,0.0,1.0
2012-04-13,75.92,76.44,75.35,76.28,782700,13.2821545068733,13.3731281678793,13.1824333784629,13.3451362721852,4473866.3421849,0.0,1.0
2012-04-16,75.62,76.89,75.56,76.11,579000,13.2296697024468,13.4518553745191,13.2191727415615,13.3153948830101,3309529.33707047,0.0,1.0
2012-04-17,75.73,76.46,75.62,76.46,834300,13.2489141307365,13.3766271548411,13.2296697024468,13.3766271548411,4768808.85305336,0.0,1.0
2012-04-18,76.65,77.12,75.39,75.53,721700,13.4098675309779,13.4920937245794,13.1894313523865,13.2139242611188,4125193.9940652,0.0,1.0
2012-04-19,76.45,78.22,76.04,76.53,1214700,13.3748776613602,13.6845380074767,13.3031484286439,13.3888736092073,6943152.47968825,0.0,1.0
2012-04-20,76.95,77.56,76.49,77.01,745800,13.4623523354044,13.5690714377383,13.3818756352837,13.4728492962897,4262948.15127315,0.0,1.0
2012-04-23,74.8,75.82,74.4,75.65,808400,13.0862112370143,13.2646595720645,13.0162314977789,13.2349181828894,4620766.00360581,0.0,1.0
2012-04-24,76.63,76.67,75.0,75.13,539900,13.4063685440161,13.4133665179396,13.121201106632,13.1439445218835,3086036.07786588,0.0,1.0
2012-04-25,77.38,77.76,76.55,77.24,482500,13.5375805550824,13.604061307356,13.392372596169,13.51308764635,2757941.1142254,0.0,1.0
2012-04-26,77.57,77.64,76.68,77.06,489800,13.5708209312192,13.5830673855854,13.4151160114205,13.4815967636941,2799667.4771971,0.0,1.0
2012-04-27,78.15,78.23,77.01,77.78,856500,13.6722915531105,13.6862875009576,13.4728492962897,13.6075602943178,4895702.72400839,0.0,1.0
2012-04-30,77.48,77.98,76.25,77.07,614900,13.5550754898913,13.6425501639355,13.3398877917425,13.483346257175,3514731.5878491,0.0,1.0
2012-05-01,78.32,79.0,77.55,77.56,970600,13.7020329422855,13.8209984989857,13.5673219442575,13.5690714377383,5547891.49319621,0.0,1.0
2012-05-02,78.46,78.57,76.89,77.98,613400,13.7265258510179,13.7457702793076,13.4518553745191,13.6425501639355,3506157.67764945,0.0,1.0
2012-05-03,77.11,78.49,76.95,78.49,522600,13.4903442310985,13.7317743314606,13.4623523354044,13.7317743314606,2987150.3135631,0.0,1.0
2012-05-04,74.92,76.59,74.65,76.59,769500,13.1072051587849,13.3993705700926,13.059968834801,13.3993705700926,4398415.93242785,0.0,1.0
2012-05-07,74.94,75.73,74.05,74.69,593700,13.1107041457467,13.2489141307365,12.954999225948,13.0669668087246,3393553.65702717,0.0,1.0
2012-05-08,73.74,74.41,72.67,74.11,720400,12.9007649280405,13.0179809912598,12.7135691255859,12.9654961868333,4117763.27189218,0.0,1.0
2012-05-09,73.14,73.43,72.22,72.58,1212400,12.7957953191875,12.8465306301331,12.6348419189461,12.697823684258,6930005.8173821,0.0,1.0
2012-05-10,72.76,73.94,72.6,73.94,883100,12.7293145669139,12.9357547976582,12.7013226712197,12.9357547976582,5047746.7315491,0.0,1.0
2012-05-11,73.2,73.82,72.58,72.6,1001300,12.8062922800728,12.9147608758876,12.697823684258,12.7013226712197,5723370.85528266,0.0,1.0
2012-05-14,72.9,73.88,72.38,72.38,784900,12.7538074756463,12.9252578367729,12.6628338146403,12.6628338146403,4486441.41047773,0.0,1.0
2012-05-15,73.73,73.97,72.69,72.93,976000,12.8990154345597,12.9410032781009,12.7170681125477,12.7590559560889,5578757.56991497,0.0,1.0
2012-05-16,74.87,76.75,73.78,74.0,2276200,13.0984576913805,13.4273624657867,12.9077629019641,12.9462517585435,13010622.9309841,0.0,1.0
2012-05-17,75.07,76.75,74.65,76.12,3927100,13.1334475609982,13.4273624657867,13.059968834801,13.317144376491,22447068.4967347,0.0,1.0
2012-05-18,72.54,75.83,72.03,75.67,1660300,12.6908257103344,13.2664090655454,12.6016015428093,13.2384171698512,9490175.40300193,0.0,1.0
2012-05-21,75.2,75.51,72.74,72.74,772100,13.1561909762497,13.2104252741571,12.7258155799521,12.7258155799521,4413277.37677392,0.0,1.0
2012-05-22,73.35,74.95,72.9,74.22,1241200,12.8325346822861,13.1124536392275,12.7538074756463,12.984740615123,7094624.89321564,0.0,1.0
2012-05-23,73.26,73.76,70.85,72.08,1460000,12.8167892409581,12.9042639150023,12.395161312065,12.6103490102138,8345272.59434005,0.0,1.0
2012-05-24,75.52,75.73,73.04,73.17,1626100,13.2121747676379,13.2489141307365,12.7783003843787,12.8010437996301,9294690.25044958,0.0,1.0
2012-05-25,74.95,75.55,74.44,74.92,780700,13.1124536392275,13.2174232480806,13.0232294717024,13.1072051587849,4462434.46191869,0.0,1.0
2012-05-29,75.0,75.39,74.02,74.16,631900,13.121201106632,13.1894313523865,12.9497507455053,12.9742436542377,3611902.57011196,0.0,1.0
2012-05-30,72.88,74.26,72.8,74.16,853700,12.7503084886845,12.9917385890465,12.7363125408374,12.9742436542377,4879698.09163568,0.0,1.0
2012-05-31,73.49,74.04,71.98,73.18,726500,12.8570275910184,12.9532497324671,12.5928540754049,12.802793293111,4152630.50670415,0.0,1.0
2012-06-01,70.76,73.0,70.65,73.0,1029500,12.379415870737,12.7713024104551,12.3601714424473,12.7713024104551,5884560.36703637,0.0,1.0
2012-06-04,70.18,71.56,68.69,70.77,1234500,12.2779452488458,12.5193753492078,12.017270720194,12.3811653642179,7056328.0943238,0.0,1.0
2012-06-05,69.67,70.6,69.47,70.08,683200,12.1887210813207,12.3514239750429,12.153731211703,12.2604503140369,3905130.29894048,0.0,1.0
2012-06-06,72.68,72.68,70.05,70.09,743800,12.7153186190668,12.7153186190668,12.2552018335943,12.2621998075178,4251516.27100694,0.0,1.0
2012-06-07,72.25,73.79,72.03,73.59,1089100,12.6400903993888,12.909512395445,12.6016015428093,12.8745225258273,6225230.39896968,0.0,1.0
2012-06-08,71.57,71.95,70.65,71.71,716900,12.5211248426887,12.5876055949623,12.3601714424473,12.545617751421,4097757.48142627,0.0,1.0
2012-06-11,71.47,72.45,71.44,72.24,475000,12.5036299078798,12.6750802690065,12.4983814274372,12.6383409059079,2715071.56322707,0.0,1.0
2012-06-12,71.64,72.12,70.66,71.92,791600,12.5333712970549,12.6173469841373,12.3619209359282,12.5823571145196,4524738.20936956,0.0,1.0
2012-06-13,71.13,72.15,70.83,71.53,505600,12.4441471295298,12.62259546458,12.3916623251032,12.5141268687651,2889979.33130021,0.0,1.0
2012-06-14,70.97,71.6,70.53,71.34,522700,12.4161552338356,12.5263733231313,12.3391775206767,12.4808864926283,2987721.9075764,0.0,1.0
2012-06-15,71.85,72.21,71.16,71.2,491700,12.5701106601534,12.6330924254653,12.4493956099724,12.4563935838959,2810527.76345,0.0,1.0
2012-06-18,73.0,73.58,71.09,71.24,549500,12.7713024104551,12.8727730323464,12.4371491556062,12.4633915578195,3140909.10314374,0.0,1.0
2012-06-19,73.51,74.59,73.34,73.43,533700,12.8605265779802,13.0494718739157,12.8307851888052,12.8465306301331,3050597.24904061,0.0,1.0
2012-06-20,73.3,73.63,72.692,73.26,611500,12.8837773463412,12.9417807095648,12.7769105437958,12.8767466356474,3479022.40120046,0.3429,1.0
2012-06-21,72.19,73.99,72.09,73.29,1003600,12.6886751245889,13.0050571058088,12.6710983478545,12.8820196686677,5709806.83866688,0.0,1.0
2012-06-22,72.6,72.73,71.35,72.36,466900,12.7607399092001,12.7835897189549,12.5410302000197,12.7185556450375,2656345.9674906,0.0,1.0
2012-06-25,71.32,71.74,70.82,71.41,481300,12.5357571669993,12.609579629284,12.4478732833272,12.5515762660603,2738272.25134553,0.0,1.0
2012-06-26,71.44,72.01,70.76,71.3,354300,12.5568492990807,12.6570369264669,12.4373272172865,12.5322418116525,2015727.94234721,0.0,1.0
2012-06-27,70.91,71.78,70.14,71.36,701300,12.4636923823882,12.6166103399777,12.328351201533,12.5427878776931,3989923.81024019,0.0,1.0
2012-06-28,71.09,71.14,69.67,70.43,573900,12.4953305805101,12.5041189688774,12.2457403508812,12.3793238540629,3265103.77113484,0.0,1.0
2012-06-29,73.26,73.56,72.48,73.37,874300,12.8767466356474,12.9294769658507,12.7396477771188,12.8960810900553,4974177.08155285,0.0,1.0
2012-07-02,74.27,74.46,73.01,73.72,485000,13.0542720806652,13.0876679564606,12.8328046938113,12.9575998086258,2759322.75483602,0.0,1.0
2012-07-03,75.57,75.57,74.18,74.4,647500,13.2827701782128,13.2827701782128,13.0384529816042,13.07712189042,3683838.11083779,0.0,1.0
2012-07-05,74.74,75.7,74.69,75.02,540900,13.136882931317,13.3056199879676,13.1280945429498,13.1860979061735,3077356.03730063,0.0,1.0
2012-07-06,73.8,74.46,73.25,74.36,351100,12.9716612300133,13.0876679564606,12.8749889579739,13.0700911797262,1997522.10149058,0.0,1.0
2012-07-09,73.05,73.81,72.64,73.68,493700,12.8398354045051,12.9734189076868,12.7677706198939,12.950569097932,2808819.88466503,0.0,1.0
2012-07-10,72.73,73.76,72.335,73.18,436200,12.7835897189549,12.9646305193196,12.7141614508539,12.8626852142598,2481683.6817721,0.0,1.0
2012-07-11,72.16,72.94,71.69,72.72,535100,12.6834020915686,12.8205009500972,12.6007912409168,12.7818320412814,3044357.95074795,0.0,1.0
2012-07-12,72.0,72.2,71.22,71.75,512100,12.6552792487935,12.6904328022624,12.5181803902649,12.6113373069574,2913503.46959078,0.0,1.0
2012-07-13,74.28,74.5,72.21,72.24,845500,13.0560297583386,13.0946986671544,12.6921904799358,12.6974635129561,4810324.51384301,0.0,1.0
2012-07-16,74.31,74.52,73.4901,74.02,606400,13.061302791359,13.0982140225013,12.9171907989133,13.0103301388291,3450006.84233517,0.0,1.0
2012-07-17,74.87,75.08,74.05,74.5,697700,13.1597327410718,13.1966439722141,13.0156031718494,13.0946986671544,3969442.23927648,0.0,1.0
2012-07-18,74.88,75.16,74.65,74.82,590700,13.1614904187452,13.2107053936017,13.121063832256,13.1509443527046,3360684.43563225,0.0,1.0
2012-07-19,75.8,75.89,74.78,74.95,621200,13.323196764702,13.339015863763,13.1439136420108,13.1737941624593,3534208.8562972,0.0,1.0
2012-07-20,74.59,75.34,74.32,75.18,427300,13.1105177662154,13.2423435917236,13.0630604690324,13.2142207489486,2431048.68688955,0.0,1.0
2012-07-23,73.74,74.23,73.015,73.08,405100,12.9611151639727,13.0472413699714,12.833683532648,12.8451084375254,2304745.66594654,0.0,1.0
2012-07-24,73.5,74.0,73.09,73.62,387200,12.91893089981,13.0068147834822,12.8468661151988,12.9400230318914,2202906.74365466,0.0,1.0
2012-07-25,77.76,78.36,73.82,73.93,1639800,13.667701588697,13.7731622491036,12.9751765853602,12.9945110397681,9329355.57397959,0.0,1.0
2012-07-26,80.13,81.29,78.5,78.5,1597500,14.0842711973031,14.2881618074226,13.7977697365318,13.7977697365318,9088697.11515576,0.0,1.0
2012-07-27,82.76,83.2,80.42,80.59,1040600,14.5465404254188,14.6238782430503,14.135243849833,14.1651243702815,5920311.87357186,0.0,1.0
2012-07-30,82.09,82.71,81.71,82.69,490400,14.428776021298,14.5377520370515,14.3619842697072,14.5342366817046,2790045.11128162,0.0,1.0
2012-07-31,81.15,82.53,81.09,82.01,450100,14.2635543199943,14.5061138389296,14.2530082539537,14.4147145999105,2560765.30299319,0.0,1.0
2012-08-01,81.23,81.73,80.58,81.37,480500,14.2776157413819,14.3654996250541,14.1633666926081,14.3022232288101,2733720.79113135,0.0,1.0
2012-08-02,81.15,81.68,80.07,80.77,398100,14.2635543199943,14.3567112366869,14.0737251312624,14.1967625684035,2264920.38907262,0.0,1.0
2012-08-03,82.24,83.12,81.89,82.17,437400,14.4551411863997,14.6098168216627,14.3936224678292,14.4428374426856,2488510.87209335,0.0,1.0
2012-08-06,82.99,83.21,82.58,82.58,481300,14.586967011908,14.6256359207237,14.5149022272968,14.5149022272968,2738272.25134551,0.0,1.0
2012-08-07,84.35,84.8499,83.14,83.27,682500,14.8260111754963,14.9138774823917,14.6133321770096,14.6361819867644,3882964.49520738,0.0,1.0
2012-08-08,84.22,84.54,83.78,84.01,480000,14.8031613657415,14.8594070512917,14.72582354811,14.7662501345992,2730876.12849751,0.0,1.0
2012-08-09,84.38,84.72,83.94,84.13,289000,14.8312842085166,14.8910452494137,14.7539463908851,14.7873422666805,1644215.00236621,0.0,1.0
2012-08-10,84.74,84.8499,84.13,84.22,310300,14.8945606047606,14.9138774823917,14.7873422666805,14.8031613657415,1765397.63056828,0.0,1.0
2012-08-13,84.82,84.93,83.99,84.47,295600,14.9086220261481,14.927956480556,14.7627347792523,14.8471033075776,1681764.54913305,0.0,1.0
2012-08-14,84.46,85.24,84.22,85.2,507700,14.8453456299042,14.9824444884328,14.8031613657415,14.975413777739,2888470.43841287,0.0,1.0
2012-08-15,84.38,84.93,84.17,84.46,234200,14.8312842085166,14.927956480556,14.7943729773743,14.8453456299042,1332439.97769607,0.0,1.0
2012-08-16,85.9,86.1,84.5,84.52,588300,15.09845121488,15.1336047683489,14.8523763405979,14.8558916959448,3347030.05498976,0.0,1.0
2012-08-17,85.93,85.96,85.52,85.76,458100,15.1037242479004,15.1089972809207,15.0316594632892,15.0738437274518,2606279.9051348,0.0,1.0
2012-08-20,86.12,86.58,85.81,85.87,465300,15.1371201236958,15.2179732966742,15.082632115819,15.0931781818597,2647243.04706227,0.0,1.0
2012-08-21,85.77,86.92,85.65,86.4,374300,15.0756014051253,15.2777343375713,15.0545092730439,15.1863350985522,2129514.44770128,0.0,1.0
2012-08-22,84.76,85.4,84.47,85.06,378000,14.8980759601075,15.0105673312079,14.8471033075776,14.9508062903108,2150564.95119178,0.0,1.0
2012-08-23,83.83,84.8,83.26,84.78,419000,14.7346119364772,14.9051066708012,14.6344243090909,14.9015913154544,2383827.28716761,0.0,1.0
2012-08-24,84.16,84.25,83.63,84.11,460700,14.7926152997009,14.8084343987618,14.6994583830083,14.7838269113336,2621072.15083082,0.0,1.0
2012-08-27,83.61,84.42,83.18,84.24,291200,14.6959430276615,14.8383149192104,14.6203628877034,14.8066767210884,1656731.51795515,0.0,1.0
2012-08-28,83.44,84.0,83.14,83.95,188200,14.6660625072129,14.7644924569258,14.6133321770096,14.7557040685585,1070731.01538173,0.0,1.0
2012-08-29,83.1,83.5,82.55,83.5,319000,14.6063014663158,14.6766085732536,14.5096291942764,14.6766085732536,1814894.7603973,0.0,1.0
2012-08-30,82.56,82.86,82.08,82.67,324400,14.5113868719499,14.5641172021532,14.4270183436246,14.5307213263578,1845617.11684289,0.0,1.0
2012-08-31,82.71,83.21,82.19,83.02,229800,14.5377520370515,14.6256359207237,14.4463527980325,14.5922400449283,1307406.94651818,0.0,1.0
2012-09-04,82.5,82.64,81.87,82.64,331900,14.5008408059092,14.5254482933374,14.3901071124823,14.5254482933374,1888287.05635067,0.0,1.0
2012-09-05,81.85,82.75,80.015,82.21,222600,14.3865917571354,14.5447827477453,14.0640579040585,14.4498681533794,1266443.80459072,0.0,1.0
2012-09-06,83.9,83.97,82.27,82.3,497900,14.7469156801913,14.7592194239054,14.46041421942,14.4656872524404,2832715.05078939,0.0,1.0
2012-09-07,84.5,84.52,83.36,83.78,282500,14.8523763405979,14.8558916959448,14.6520010858254,14.72582354811,1607234.38812614,0.0,1.0
2012-09-10,84.44,84.95,83.93,84.42,276100,14.8418302745573,14.9314718359029,14.7521887132117,14.8383149192104,1570822.70641283,0.0,1.0
2012-09-11,84.87,85.24,84.55,84.67,399000,14.9174104145153,14.9824444884328,14.8611647289651,14.8822568610465,2270040.78181356,0.0,1.0
2012-09-12,85.43,85.8,84.97,84.97,345500,15.0158403642282,15.0808744381456,14.9349871912498,14.9349871912498,1965661.87999143,0.0,1.0
2012-09-13,85.86,86.09,84.85,85.49,435800,15.0914205041863,15.1318470906755,14.9138950591685,15.0263864302688,2479407.95166502,0.0,1.0
2012-09-14,87.7,88.23,86.55,86.61,431500,15.4148331960999,15.5079901127924,15.2127002636539,15.2232463296945,2454943.8530139,0.0,1.0
2012-09-17,85.27,87.87,85.2,87.72,424600,14.9877175214531,15.4447137165484,14.975413777739,15.4183485514468,2415687.50866675,0.0,1.0
2012-09-18,83.43,85.27,83.43,85.27,492500,14.6643048295395,14.9877175214531,14.6643048295395,14.9877175214531,2801992.69434379,0.0,1.0
2012-09-19,85.12,85.405,82.89,83.44,462000,14.9613523563514,15.0114461700446,14.5693902351735,14.6660625072129,2628468.27367885,0.0,1.0
2012-09-20,82.76,83.64,82.11,82.82,1385200,14.5465404254188,14.7012160606818,14.4322913766449,14.5570864914594,7880853.36082235,0.0,1.0
2012-09-21,82.07,83.44,82.05,83.22,365600,14.4252606659511,14.6660625072129,14.4217453106043,14.6273935983972,2080017.31787227,0.0,1.0
2012-09-24,84.24,84.9,81.73,81.9,739400,14.8066767210884,14.9226834475357,14.3654996250541,14.3953801455026,4206687.1029397,0.0,1.0
2012-09-25,83.88,84.91,83.82,84.78,535000,14.7434003248444,14.9244411252091,14.7328542588038,14.9015913154544,3043789.01822118,0.0,1.0
2012-09-26,83.49,83.91,82.82,83.28,468800,14.7376351420755,14.8117734431855,14.6193668998287,14.7005659915206,2655793.25466242,0.3572,1.0
2012-09-27,84.04,84.85,83.42,84.24,308700,14.8347210125767,14.9777020218602,14.7252787585572,14.8700249654862,1748812.6657728,0.0,1.0
2012-09-28,82.89,83.78,82.28,83.74,414400,14.631723283347,14.7888258737943,14.524046226973,14.7817650832124,2347612.46743197,0.0,1.0
2012-10-01,84.18,84.34,82.75,82.98,530200,14.8594337796134,14.887676941941,14.6070105163103,14.6476100621563,3003629.65789678,0.0,1.0
2012-10-02,85.57,85.6,84.17,84.18,539700,15.1047962523345,15.1100918452709,14.8576685819679,14.8594337796134,3057447.99390209,0.0,1.0
2012-10-03,85.92,86.28,85.06,85.43,521900,15.1665781699261,15.2301252851632,15.0147711724152,15.0800834852978,2956609.42749214,0.0,1.0
2012-10-04,87.29,87.6,86.34,86.49,493200,15.4084102473563,15.463131374366,15.2407164710361,15.2671944357182,2794021.40187607,0.0,1.0
2012-10-05,88.88,89.26,87.9,87.9,578800,15.6890766729869,15.7561541835149,15.5160873037303,15.5160873037303,3278952.93472398,0.0,1.0
2012-10-08,88.98,89.22,88.08,88.81,251800,15.7067286494416,15.749093392933,15.5478608613488,15.6767202894685,1426469.15854095,0.0,1.0
2012-10-09,88.43,89.36,88.11,88.68,340700,15.6096427789405,15.7738061599697,15.5531564542853,15.6537727200774,1930095.48179071,0.0,1.0
2012-10-10,88.01,88.72,87.92,88.26,455700,15.5355044778305,15.6608335106593,15.5196176990212,15.5796344189674,2581580.60185508,0.0,1.0
2012-10-11,88.36,88.89,88.18,88.5,266600,15.5972863954221,15.6908418706323,15.5655128378036,15.6219991624588,1510312.46094924,0.0,1.0
2012-10-12,88.71,88.78,88.02,88.17,310100,15.6590683130138,15.6714246965321,15.537269675476,15.5637476401581,1756743.78897358,0.0,1.0
2012-10-15,89.68,89.68,88.321,88.68,412200,15.8302924846249,15.8302924846249,15.5904021246048,15.6537727200774,2335149.27383074,0.0,1.0
2012-10-16,91.15,91.17,89.29,89.34,374400,16.0897765385098,16.0933069338008,15.7614497764514,15.7702757646787,2121008.94740958,0.0,1.0
2012-10-17,90.78,91.7,90.37,91.51,655000,16.0244642256272,16.186862409011,15.9520911221627,16.1533236537469,3710632.64036665,0.0,1.0
2012-10-18,90.57,91.7,90.065,90.46,530700,15.9873950750722,16.186862409011,15.8982525939757,15.967977900972,3006462.20189707,0.0,1.0
2012-10-19,89.0,90.21,88.1,90.14,418600,15.7102590447326,15.9238479598351,15.5513912566398,15.9114915763168,2371405.83703431,0.0,1.0
2012-10-22,88.78,89.1,87.81,88.12,441500,15.6714246965321,15.7279110211873,15.500200524921,15.5549216519307,2501136.35224714,0.0,1.0
2012-10-23,88.47,88.67,86.33,88.22,550100,15.6167035695224,15.6520075224319,15.2389512733906,15.5725736283855,3116364.90910792,0.0,1.0
2012-10-24,93.53,94.78,90.02,90.41,2565400,16.509893578133,16.7305432838175,15.8903092045711,15.9591519127446,14533216.756636,0.0,1.0
2012-10-25,92.54,93.51,91.92,92.96,1086900,16.3351390112309,16.5063631828421,16.2256967572114,16.4092773123409,6157384.14780842,0.0,1.0
2012-10-26,92.08,92.79,91.58,92.53,522200,16.2539399195391,16.3792689523678,16.1656800372653,16.3333738135855,2958308.9538923,0.0,1.0
2012-10-31,92.06,92.29,91.56,91.6,734600,16.2504095242481,16.291009070094,16.1621496419743,16.1692104325562,4161573.6452112,0.0,1.0
2012-11-01,94.25,94.27,91.68,92.08,549500,16.6369878086073,16.6405182038982,16.18333201372,16.2539399195391,3112965.85630758,0.0,1.0
2012-11-02,94.15,94.83,93.94,94.49,442700,16.6193358321525,16.7393692720448,16.5822666815975,16.6793525520987,2507934.45784781,0.0,1.0
2012-11-05,93.53,94.16,93.39,94.04,379300,16.509893578133,16.621101029798,16.4851808110964,16.5999186580523,2148767.87861232,0.0,1.0
2012-11-06,93.75,94.15,93.12,93.95,359500,16.5487279263335,16.6193358321525,16.4375204746685,16.584031879243,2036599.13620123,0.0,1.0
2012-11-07,92.27,93.54,91.54,92.83,543900,16.2874786748031,16.5116587757785,16.1586192466834,16.3863297429497,3081241.36350445,0.0,1.0
2012-11-08,90.39,92.41,90.39,92.4,402200,15.9556215174537,16.3121914418397,15.9556215174537,16.3104262441943,2278498.39382513,0.0,1.0
2012-11-09,89.86,90.91,89.33,90.03,558600,15.8620660422435,16.0474117950184,15.7685105670333,15.8920744022166,3164518.15711268,0.0,1.0
2012-11-12,91.13,91.3,89.79,90.23,334100,16.0862461432189,16.116254503192,15.8497096587251,15.9273783551261,1892705.90098701,0.0,1.0
2012-11-13,91.91,92.99,90.505,90.69,536400,16.223931559566,16.4145729052773,15.9759212903767,16.0085774468179,3038753.20350025,0.0,1.0
2012-11-14,90.77,92.26,90.71,92.12,619600,16.0226990279818,16.2857134771576,16.0121078421089,16.261000710121,3510088.52514682,0.0,1.0
2012-11-15,90.38,92.27,89.96,90.69,1554200,15.9538563198082,16.2874786748031,15.8797180186982,16.0085774468179,8804679.77046999,0.0,1.0
2012-11-16,90.11,90.43,89.3,90.42,755500,15.9061959833804,15.9626823080356,15.7632149740968,15.9609171103901,4279973.98442289,0.0,1.0
2012-11-19,92.8,92.82,90.78,90.94,1110600,16.3810341500133,16.3845645453042,16.0244642256272,16.0527073879548,6291646.73342167,0.0,1.0
2012-11-20,92.58,93.47,92.0,92.7,690900,16.3421998018128,16.4993023922602,16.2398183383753,16.3633821735585,3914009.29958675,0.0,1.0
2012-11-21,92.69,92.91,91.91,92.44,580800,16.3616169759131,16.4004513241135,16.223931559566,16.3174870347762,3290283.1107251,0.0,1.0
2012-11-23,93.37,93.88,92.78,92.86,159600,16.4816504158054,16.5716754957247,16.3775037547223,16.3916253358862,904148.044889338,0.0,1.0
2012-11-26,92.82,93.24,92.12,93.24,522300,16.3845645453042,16.4587028464142,16.261000710121,16.4587028464142,2958875.46269237,0.0,1.0
2012-11-27,92.52,93.2,92.24,93.06,509800,16.33160861594,16.4516420558323,16.2821830818667,16.4269292887957,2888061.86268536,0.0,1.0
2012-11-28,92.99,93.139,91.55,92.28,402800,16.4145729052773,16.4408743501949,16.1603844443288,16.2892438724486,2281897.44662548,0.0,1.0
2012-11-29,93.39,93.61,92.78,93.31,1010900,16.4851808110964,16.5240151592968,16.3775037547223,16.4710592299325,5726837.45976585,0.0,1.0
2012-11-30,93.34,93.78,92.37,93.24,1057700,16.476354822869,16.5540235192699,16.3051306512578,16.4587028464142,5991963.57819205,0.0,1.0
2012-12-03,91.83,93.41,91.51,93.08,725500,16.2098099784022,16.4887112063873,16.1533236537469,16.4304596840866,4110021.3444061,0.0,1.0
2012-12-04,93.62,94.45,91.34,91.49,1082700,16.5257803569423,16.6722917615168,16.1233152937739,16.149793258456,6133590.77820605,0.0,1.0
2012-12-05,97.5,98.93,94.54,94.58,2808200,17.2106770433868,17.4631003066898,16.688178540326,16.6952393309079,15908700.1231719,0.0,1.0
2012-12-06,100.19,100.85,98.32,98.45,1936900,17.6855152100197,17.8020182546211,17.3554232503158,17.378370819707,10972708.9482842,0.0,1.0
2012-12-07,98.73,100.78,98.42,100.12,2174600,17.4277963537803,17.7896618711028,17.3730752267706,17.6731588265014,12319300.3660173,0.0,1.0
2012-12-10,101.09,101.11,99.04,99.23,701800,17.8443829981125,17.8479133934035,17.4825174807901,17.5160562360541,3975758.75879285,0.0,1.0
2012-12-11,100.4,102.21,99.8,101.35,745800,17.7225843605747,18.0420851344058,17.6166725018462,17.8902781368949,4225022.63081748,0.0,1.0
2012-12-12,100.06,100.84,99.7415,100.66,651100,17.6625676406286,17.8002530569757,17.6063460956202,17.7684794993571,3688538.79716445,0.0,1.0
2012-12-13,99.92,100.64,99.41,99.98,677200,17.6378548735919,17.7649491040661,17.5478297936726,17.6484460594648,3836397.59397907,0.0,1.0
2012-12-14,99.83,100.14,99.41,99.82,628000,17.6219680947826,17.6766892217924,17.5478297936726,17.6202028971371,3557675.26435154,0.0,1.0
2012-12-17,99.55,100.49,98.685,100.08,523800,17.5725425607093,17.738471139384,17.4198529643757,17.6660980359195,2967373.0946932,0.0,1.0
2012-12-18,100.3,100.45,98.71,99.53,869700,17.70493238412,17.7314103488021,17.4242659584894,17.5690121654184,4926927.03408682,0.0,1.0
2012-12-19,100.8,101.29,99.07,99.81,1063800,17.7931922663938,17.8796869510221,17.4878130737265,17.6184376994917,6026520.61499546,0.0,1.0
2012-12-20,102.63,102.8,99.57,100.78,1143400,18.1162234355158,18.1462317954889,17.5760729560003,17.7896618711028,6477461.61984003,0.0,1.0
2012-12-21,101.72,102.47,101.12,101.46,627600,17.9555904497775,18.0879802731882,17.849678591049,17.9096953109951,3555409.22915131,0.0,1.0
2012-12-24,101.84,102.02,101.06,101.37,285000,18.0385547391149,18.0704374949381,17.9003961305474,17.9553053211319,1609020.2579846,0.35,1.0
2012-12-26,101.18,102.29,100.67,101.95,188800,17.9841060772256,18.1814015678929,17.8934567977298,18.1209687148957,1062203.69908689,0.3526,1.0
2012-12-27,101.66,101.83,100.31,101.12,799100,18.0694230461628,18.0996394726614,17.8294690710269,17.9734414561084,4495799.66070091,0.0,1.0
2012-12-28,100.78,101.55,100.71,101.33,646900,17.9130086031112,18.0498712407814,17.9005665451412,18.0107676300185,3639510.44989041,0.0,1.0
2012-12-31,101.62,102.24,100.6,100.79,536800,18.0623132987514,18.1725143836286,17.8810147397598,17.9147860399641,3020079.16138687,0.0,1.0
2013-01-02,105.6,106.96,103.82,104.0,875300,18.7697331661892,19.011464578178,18.4533494063803,18.4853432697318,4924506.87399763,0.0,1.0
2013-01-03,106.27,107.0196,105.06,105.51,1311900,18.8888214353307,19.022058101821,18.6737515761348,18.7537362345134,7380852.92813607,0.0,1.0
2013-01-04,107.32,107.86,106.19,106.19,593600,19.0754523048809,19.1714338949353,18.8746019405078,18.8746019405078,3339640.44373928,0.0,1.0
2013-01-07,107.28,107.57,106.42,106.94,487100,19.0683425574695,19.1198882262024,18.9154829881236,19.0079097044723,2740463.03932851,0.0,1.0
2013-01-08,109.14,109.16,106.71,106.73,1243600,19.3989458121012,19.4025006858069,18.9670286568565,18.9705835305622,6996591.73826512,0.0,1.0
2013-01-09,109.72,110.05,108.26,108.77,621700,19.502037149567,19.5606925657114,19.2425313690496,19.3331806485454,3497733.2612411,0.0,1.0
2013-01-10,110.71,110.93,108.74,109.91,717900,19.678003398,19.7171070087629,19.3278483379868,19.5358084497713,4038962.05283092,0.0,1.0
2013-01-11,111.3,111.9,110.51,110.9,999600,19.7828721723187,19.8895183834902,19.6424546609429,19.7117746982044,5623828.48308927,0.0,1.0
2013-01-14,111.06,111.53,110.36,111.27,489500,19.7402136878501,19.8237532199345,19.61579310815,19.7775398617601,2753965.62872369,0.0,1.0
2013-01-15,110.62,110.67,109.82,110.18,586300,19.6620064663243,19.6708936505886,19.5198115180956,19.5837992447985,3298570.0676623,0.0,1.0
2013-01-16,111.11,111.44,109.87,110.07,639900,19.7491008721144,19.8077562882587,19.5286987023599,19.5642474394171,3600127.89748782,0.0,1.0
2013-01-17,110.33,111.63,110.28,111.4,468300,19.6104607975914,19.841527588463,19.6015736133271,19.8006465408473,2634692.755733,0.0,1.0
2013-01-18,110.19,110.49,109.37,109.71,971700,19.5855766816514,19.6388997872371,19.439826859717,19.5002597127142,5466860.88137038,0.0,1.0
2013-01-22,110.96,111.13,109.64,109.66,633800,19.7224393193215,19.7526557458201,19.4878176547441,19.4913725284499,3565808.81610842,0.0,1.0
2013-01-23,111.1,112.02,110.63,110.64,994400,19.7473234352615,19.9108476257245,19.6637839031772,19.66556134003,5594572.87273307,0.0,1.0
2013-01-24,113.07,113.25,110.25,110.79,745400,20.0974784952747,20.1294723586262,19.5962413027685,19.6922228928229,4193679.22298394,0.0,1.0
2013-01-25,111.94,113.0,111.18,112.57,1274900,19.8966281309017,20.0850364373047,19.7615429300844,20.0086066526318,7172688.00829381,0.0,1.0
2013-01-28,112.01,113.2,111.75,111.84,714600,19.9090701888717,20.1205851743619,19.8628568306974,19.8788537623731,4020395.99241255,0.0,1.0
2013-01-29,115.92,118.07,111.13,111.85,1608100,20.6040479983395,20.9861969217041,19.7526557458201,19.8806311992259,9047297.50265691,0.0,1.0
2013-01-30,114.62,115.04,113.024,114.32,1182300,20.3729812074678,20.4476335552879,20.0893022857516,20.3196581018821,6651713.10079677,0.0,1.0
2013-01-31,115.53,116.41,114.01,114.44,1047400,20.534727961078,20.6911424041296,20.2645575594434,20.3409873441164,5892755.05520978,0.0,1.0
2013-02-01,116.08,116.45,115.35,116.19,1054200,20.6324869879852,20.698252151541,20.5027340977265,20.6520387933667,5931012.39182945,0.0,1.0
2013-02-04,113.71,115.88,113.69,114.67,1241500,20.2112344538577,20.596938250928,20.207679580152,20.3818683917321,6984776.97254434,0.0,1.0
2013-02-05,113.74,114.82,113.67,113.93,518900,20.2165667644163,20.408529944525,20.2041247064462,20.2503380646206,2919372.34881454,0.0,1.0
2013-02-06,113.63,113.79,112.53,113.15,826000,20.1970149590348,20.2254539486806,20.0014969052203,20.1116979900976,4647141.18350514,0.0,1.0
2013-02-07,113.53,114.17,112.51,113.47,518900,20.1792405905062,20.2929965490892,19.9979420315146,20.1685759693891,2919372.34881455,0.0,1.0
2013-02-08,113.42,113.42,112.57,113.2,1098000,20.1596887851248,20.1596887851248,20.0086066526318,20.1205851743619,6177434.64829133,0.0,1.0
2013-02-11,115.51,115.75,113.08,113.12,548600,20.5311730873723,20.5738315718409,20.0992559321276,20.106365679539,3086466.8925798,0.0,1.0
2013-02-12,117.51,117.71,115.09,115.44,583300,20.886660457944,20.9222091950012,20.4565207395522,20.5187310294023,3281691.83091834,0.0,1.0
2013-02-13,118.15,118.74,117.28,117.28,781600,21.000416416527,21.1052851908457,20.8457794103283,20.8457794103283,4397343.27969445,0.0,1.0
2013-02-14,119.41,119.48,117.48,118.1,623500,21.2243734599872,21.2368155179572,20.8813281473855,20.9915292322627,3507860.20328748,0.0,1.0
2013-02-15,118.87,119.43,118.69,119.0,738600,21.1283918699328,21.2279283336929,21.0963980065814,21.15149854902,4155421.88636429,0.0,1.0
2013-02-19,119.46,119.5,118.03,118.14,407500,21.2332606442515,21.2403703916629,20.9790871742927,20.9986389796741,2292627.15772197,0.0,1.0
2013-02-20,117.88,119.87,117.69,119.18,687500,20.9524256214998,21.3061355552187,20.9186543212955,21.1834924123715,3867929.2538254,0.0,1.0
2013-02-21,116.89,117.604,116.191,117.53,581600,20.7764593730668,20.9033683643609,20.652216537052,20.8902153316498,3272127.49676342,0.0,1.0
2013-02-22,118.31,118.71,116.635,117.19,344600,21.0288554061727,21.0999528802871,20.7311347333189,20.8297824786526,1938746.79399016,0.0,1.0
2013-02-25,117.22,119.45,116.84,118.64,1230200,20.8351147892111,21.2314832073986,20.7675721888025,21.0875108223171,6921202.28080875,0.0,1.0
2013-02-26,117.75,118.09,116.4,117.34,795200,20.9293189424126,20.9897517954098,20.6893649672767,20.8564440314454,4473857.95293377,0.0,1.0
2013-02-27,121.7,122.22,117.2425,117.48,1670600,21.6314064992919,21.7238332156405,20.8391140221301,20.8813281473855,9398927.43482285,0.0,1.0
2013-02-28,121.52,121.97,120.89,121.31,993100,21.5994126359404,21.6793972943191,21.4874341142103,21.5620864620304,5587258.97014402,0.0,1.0
2013-03-01,123.52,124.02,120.6,121.15,731900,21.9549000065122,22.0437718491551,21.4358884454774,21.5336474723846,4117727.15763609,0.0,1.0
2013-03-04,125.24,125.95,122.98,123.56,1047900,22.2606191452039,22.3868171617569,21.8589184164578,21.9620097539236,5895568.09466711,0.0,1.0
2013-03-05,125.9,127.8,125.74,126.04,1031500,22.3779299774926,22.7156429795358,22.3494909878468,22.4028140934326,5803300.40046676,0.0,1.0
2013-03-06,125.83,127.678,125.65,126.5,1143600,22.3654879195226,22.6939582499309,22.3334940561711,22.4845761886641,6433983.8467996,0.0,1.0
2013-03-07,127.21,127.62,125.92,126.1,1017200,22.6107742052171,22.6836491161843,22.3814848511983,22.4134787145498,5722847.4719872,0.0,1.0
2013-03-08,126.09,128.78,125.57,128.19,1059900,22.4117012776969,22.8898317911159,22.3192745613482,22.7849630167973,5963081.04164297,0.0,1.0
2013-03-11,126.93,127.58,125.97,126.31,686400,22.561005973337,22.6765393687729,22.3903720354626,22.4508048884598,3861740.56701929,0.0,1.0
2013-03-12,126.69,127.9,126.0,127.08,509400,22.5183474888684,22.7334173480644,22.3957043460212,22.5876675261299,2865924.59912533,0.0,1.0
2013-03-13,126.92,127.19,125.93,126.69,447400,22.5592285364842,22.6072193315114,22.3832622880512,22.5183474888684,2517107.7064167,0.0,1.0
2013-03-14,127.19,127.25,125.51,127.1,691100,22.6072193315114,22.6178839526285,22.3086099402311,22.5912223998356,3888183.13791816,0.0,1.0
2013-03-15,127.05,128.39,126.93,127.21,689500,22.5823352155714,22.8205117538544,22.561005973337,22.6107742052171,3879181.4116547,0.0,1.0
2013-03-18,126.06,126.98,125.4,126.0,379600,22.4063689671383,22.5698931576013,22.2890581348496,22.3957043460212,2135659.55600309,0.0,1.0
2013-03-19,126.17,126.81,125.2054,126.01,557500,22.4259207725198,22.5396767311027,22.254469213693,22.397481782874,3136538.99492023,0.0,1.0
2013-03-20,128.64,128.8,126.64,126.78,605400,22.8649476751759,22.8933866648216,22.5094603046041,22.5343444205442,3406028.17493222,0.0,1.0
2013-03-21,126.11,128.37,126.05,127.86,639500,22.4152561514026,22.8169568801487,22.4045915302855,22.7263076006529,3597877.46592196,0.0,1.0
2013-03-22,126.44,127.31,125.93,126.52,572500,22.473911567547,22.6285485737457,22.3832622880512,22.4881310623698,3220930.17864006,0.0,1.0
2013-03-25,125.47,127.95,124.89,127.41,467800,22.3015001928197,22.7423045323286,22.1984088553538,22.6463229422743,2631879.71627567,0.0,1.0
2013-03-26,127.38,127.6,125.775,125.83,401100,22.7017256489779,22.7409341561436,22.4156817671549,22.4254838939464,2250583.00809394,0.3417,1.0
2013-03-27,126.9,128.23,126.22,127.36,566000,22.6161798151617,22.8532130630274,22.494989883922,22.6981612392355,3175841.39262321,0.0,1.0
2013-03-28,130.47,130.81,127.09,127.22,1001600,23.2524269541698,23.3130219197896,22.6500417077139,22.6732103710391,5620004.83896008,0.0,1.0
2013-04-01,126.96,130.68,126.86,130.68,971800,22.6268730443887,23.2898532564644,22.609050995677,23.2898532564644,5452796.22853575,0.0,1.0
2013-04-02,124.42,127.99,123.85,127.57,2328500,22.1741930071112,22.8104401461193,22.0726073294545,22.7355875415301,13065276.8245992,0.0,1.0
2013-04-03,120.8,124.89,120.35,124.13,1489000,21.5290348437473,22.2579566360563,21.4488356245446,22.1225090658473,8354819.49402113,0.0,1.0
2013-04-04,120.17,120.88,118.78,120.64,1045900,21.4167559368635,21.5432924827166,21.1690294597707,21.5005195658085,5868573.3437184,0.0,1.0
2013-04-05,120.82,121.27,115.6,116.85,1724700,21.5325992534896,21.6127984726923,20.6022883107383,20.8250639196347,9677338.60398809,0.0,1.0
2013-04-08,122.89,123.06,120.37,120.68,792100,21.901515661822,21.9318131446319,21.4524000342869,21.5076483852932,4444494.64151387,0.0,1.0
2013-04-09,120.9,123.88,120.76,123.55,1139900,21.546856892459,22.077953944068,21.5219060242626,22.0191411833193,6396009.90009045,0.0,1.0
2013-04-10,122.55,122.83,120.92,121.28,1029800,21.8409206962022,21.890822432595,21.5504213022013,21.6145806775635,5778235.80587171,0.0,1.0
2013-04-11,123.38,124.86,121.87,122.72,728000,21.9888437005094,22.2526100214428,21.7197307649626,21.8712181790121,4084827.79828569,0.0,1.0
2013-04-12,123.84,124.5554,122.15,123.0,553900,22.0708251245833,22.1983240610669,21.7696325013554,21.9211199154049,3107947.9635583,0.0,1.0
2013-04-15,118.21,123.53,118.18,122.73,1169400,21.067443782114,22.015576773577,21.0620971675004,21.8730003838833,6561535.20235614,0.0,1.0
2013-04-16,121.33,121.41,119.05,119.31,771000,21.6234917019193,21.6377493408887,21.2171489912923,21.2634863179428,4326101.96768993,0.0,1.0
2013-04-17,118.6,120.3,117.31,119.97,735100,21.1369497720896,21.4399246001887,20.9070453437085,21.3811118394401,4124666.09137337,0.0,1.0
2013-04-18,119.51,120.53,117.73,119.0,1068400,21.2991304153662,21.4809153122257,20.9818979482977,21.2082379669365,5994821.45561597,0.0,1.0
2013-04-19,120.91,121.7,119.03,119.49,964400,21.5486390973302,21.6894332821527,21.21358458155,21.2955660056239,5411274.62728943,0.0,1.0
2013-04-22,122.23,123.25,120.42,121.09,678100,21.7838901403247,21.9656750371842,21.4613110586428,21.5807187850112,3804837.54123287,0.0,1.0
2013-04-23,122.77,125.22,121.21,122.73,916000,21.880129203368,22.3167693968049,21.6021052434653,21.8730003838833,5139700.91102979,0.0,1.0
2013-04-24,121.71,124.29,121.11,123.59,976000,21.6912154870238,22.151024343786,21.5842831947536,22.026270002804,5476362.54275665,0.0,1.0
2013-04-25,122.99,123.53,121.87,123.3,857900,21.9193377105337,22.015576773577,21.7197307649626,21.9745860615401,4813700.23097431,0.0,1.0
2013-04-26,123.58,124.07,122.76,122.93,710800,22.0244877979328,22.1118158366202,21.8783469984968,21.9086444813067,3988318.130524,0.0,1.0
2013-04-29,124.61,125.13,123.34,123.81,978000,22.2080548996635,22.3007295529644,21.9817148810247,22.0654785099698,5487584.59714752,0.0,1.0
2013-04-30,124.62,124.7,123.001,124.61,1095400,22.2098371045346,22.224094743504,21.921298135892,22.2080548996635,6146319.18989306,0.0,1.0
2013-05-01,122.2,124.7,121.66,124.59,1012300,21.7785435257112,22.224094743504,21.682304462668,22.2044904899211,5680042.82995138,0.0,1.0
2013-05-02,125.66,126.05,122.18,122.4,867500,22.3951864111364,22.4646924011121,21.7749791159689,21.8141876231347,4867566.0920506,0.0,1.0
2013-05-03,126.11,129.07,125.89,126.78,629500,22.4753856303391,23.0029182722058,22.4361771231734,22.5947933567076,3532141.61953413,0.0,1.0
2013-05-06,126.8,127.56,125.89,126.73,492000,22.59835776645,22.733805336659,22.4361771231734,22.5858823323518,2760625.3801601,0.0,1.0
2013-05-07,129.2,129.63,127.35,127.45,581000,23.026086935531,23.1027217449914,22.6963790343644,22.7142010830761,3260006.80055493,0.0,1.0
2013-05-08,131.2,131.31,128.68,128.68,682400,23.3825279097652,23.4021321633481,22.9334122822301,22.9334122822301,3828964.95817329,0.0,1.0
2013-05-09,128.13,132.66,127.81,131.04,985300,22.8353910143157,23.6427298209562,22.7783604584382,23.3540126318265,5528545.0956743,0.0,1.0
2013-05-10,128.6,129.37,127.45,127.54,666700,22.9191546432608,23.0563844183409,22.7142010830761,22.7302409269166,3740871.83120476,0.0,1.0
2013-05-13,129.92,130.885,127.161,129.01,650000,23.1544056862553,23.3263884563234,22.6626953622992,22.9922250429788,3647167.6770408,0.0,1.0
2013-05-14,134.64,134.76,129.19,129.76,1042200,23.9956063854481,24.0169928439022,23.0243047306599,23.1258904083166,5847812.54309526,0.0,1.0
2013-05-15,134.41,135.4,133.66,133.71,822700,23.9546156734112,24.1310539556571,23.8209503080733,23.8298613324292,4616192.07369455,0.0,1.0
2013-05-16,136.06,137.77,134.18,134.18,1335700,24.2486794771544,24.5534365101247,23.9136249613742,23.9136249613742,7494649.02495906,0.0,1.0
2013-05-17,138.46,138.71,134.18,134.37,776000,24.6764086462355,24.7209637680148,23.9136249613742,23.9474868539265,4354157.10366716,0.0,1.0
2013-05-20,137.26,139.99,136.75,138.39,846600,24.462544061695,24.9490859915247,24.3716516132652,24.6639332121373,4750295.62366574,0.0,1.0
2013-05-21,136.42,138.61,136.0601,136.86,920900,24.3128388525166,24.7031417193031,24.2486972992031,24.3912558668481,5167194.94428748,0.0,1.0
2013-05-22,134.71,139.25,134.34,136.22,1205900,24.0080818195463,24.817202831058,23.942140239313,24.2771947550932,6766337.69498999,0.0,1.0
2013-05-23,132.87,133.93,131.381,133.93,1022900,23.6801561232508,23.869069839595,23.4147858179334,23.869069839595,5739519.71822312,0.0,1.0
2013-05-24,133.84,133.966,131.6,131.84,518200,23.8530299957544,23.8754857771312,23.4538161046121,23.4965890215202,2907634.29268083,0.0,1.0
2013-05-28,134.03,136.79,133.94,134.41,504100,23.8868918883067,24.3787804327499,23.8708520444661,23.9546156734112,2828518.80922502,0.0,1.0
2013-05-29,133.82,134.64,131.38,133.19,690300,23.8494655860121,23.9956063854481,23.4146075974463,23.7371866791283,3873292.07301732,0.0,1.0
2013-05-30,134.78,136.65,134.4,134.87,347600,24.0205572536445,24.3538295645535,23.95283346854,24.0365970974851,1950393.05313751,0.0,1.0
2013-05-31,131.99,134.76,131.98,133.72,644900,23.5233220945878,24.0169928439022,23.5215398897166,23.8316435373004,3618551.43834401,0.0,1.0
2013-06-03,131.87,133.5,131.64,133.33,626200,23.5019356361337,23.7924350301346,23.4609449240968,23.7621375473247,3513625.22978915,0.0,1.0
2013-06-04,127.31,129.52,124.47,124.79,1900800,22.6892502148797,23.0831174914085,22.1831040314671,22.2401345873446,10665440.4931064,0.0,1.0
2013-06-05,121.76,126.48,121.2,124.79,2019000,21.7001265113797,22.5413272105725,21.6003230385941,22.2401345873446,11328663.9076082,0.0,1.0
2013-06-06,125.66,125.83,120.05,120.91,1049100,22.3951864111364,22.4254838939464,21.3953694784094,21.5486390973302,5886528.63074385,0.0,1.0
2013-06-07,126.68,129.08,125.8,126.17,840200,22.5769713079959,23.004700477077,22.4201372793328,22.4860788595662,4714385.04961488,0.0,1.0
2013-06-10,124.49,127.57,124.1,126.6,599700,22.1866684412094,22.7355875415301,22.1171624512337,22.5627136690265,3364933.00910979,0.0,1.0
2013-06-11,123.25,124.88,122.22,122.39,1290400,21.9656750371842,22.2561744311851,21.7821079354536,21.8124054182635,7240469.49300529,0.0,1.0
2013-06-12,122.73,125.07,122.5,124.56,661300,21.8730003838833,22.2900363237373,21.8320096718464,22.1991438753076,3710572.28434935,0.0,1.0
2013-06-13,124.47,124.74,121.21,122.47,701300,22.1831040314671,22.2312235629887,21.6021052434653,21.8266630572329,3935013.37216724,0.0,1.0
2013-06-14,123.74,125.165,122.72,124.27,587200,22.0530030758716,22.3069672700135,21.8712181790121,22.1474599340437,3294795.16916669,0.0,1.0
2013-06-17,122.75,124.82,122.1,124.64,746700,21.8765647936256,22.2454812019581,21.7607214769995,22.213401514277,4189754.00684056,0.0,1.0
2013-06-18,124.55,124.69,122.17,123.08,541900,22.1973616704364,22.2223125386328,21.7731969110977,21.9353775543743,3040615.63721294,0.0,1.0
2013-06-19,124.07,125.72,123.771,124.35,799500,22.1118158366202,22.4058796403635,22.0585279109722,22.161717573013,4486016.24276018,0.0,1.0
2013-06-20,120.33,122.25,119.8228,121.69,1025100,21.4452712148022,21.7874545500671,21.3548777837364,21.6876510772815,5751863.97805311,0.0,1.0
2013-06-21,119.01,120.45,117.725,120.02,1022100,21.2100201718076,21.4666576732563,20.9810068458622,21.3900228637959,5735030.89646677,0.0,1.0
2013-06-24,116.8,117.82,113.82,116.37,1833400,20.8161528952788,20.9979377921383,20.2850558436698,20.7395180858185,10287257.2601332,0.0,1.0
2013-06-25,120.26,120.43,116.49,117.19,1174900,21.432795780704,21.4630932635139,20.7609045442725,20.8856588852545,6592395.85193113,0.0,1.0
2013-06-26,121.57,122.09,119.81,120.77,920400,21.7255051087452,21.8184331556034,21.4109794116868,21.5825388828095,5150307.3203559,0.3324,1.0
2013-06-27,120.74,122.47,120.72,121.69,591300,21.577177649337,21.8863421129228,21.5736034936886,21.7469500426355,3308753.49687793,0.0,1.0
2013-06-28,121.38,122.34,119.33,120.44,744300,21.6915506300855,21.8631101012082,21.3251996761254,21.5235653146111,4164899.7593882,0.0,1.0
2013-07-01,122.74,125.71,122.18,122.39,510300,21.9345932141761,22.4653553279621,21.8345168560211,21.8720454903292,2855499.59319602,0.0,1.0
2013-07-02,122.75,123.99,121.67,121.96,501500,21.9363802920003,22.1579779422005,21.7433758869871,21.7952011438888,2806257.19378366,0.0,1.0
2013-07-03,120.38,122.43,120.35,122.37,388700,21.5128428476659,21.879193801626,21.5074816141933,21.8684713346808,2175059.16495257,0.0,1.0
2013-07-05,120.43,121.36,119.63,120.63,560200,21.5217782367869,21.6879764744371,21.3788120108512,21.5575197932708,3134726.3807729,0.0,1.0
2013-07-08,119.83,120.86,118.3,119.63,1375100,21.4145535673352,21.5986225832273,21.1411306602332,21.3788120108512,7694684.48090112,0.0,1.0
2013-07-09,122.05,122.39,120.33,120.46,754300,21.8112848443066,21.8720454903292,21.5039074585449,21.5271394702595,4220857.03144769,0.0,1.0
2013-07-10,122.76,123.47,121.824,122.39,731800,21.9381673698245,22.0650498953423,21.7708968854797,21.8720454903292,4094953.16931383,0.0,1.0
2013-07-11,124.83,125.0,124.02,124.65,576600,22.3080924794329,22.3384728024443,22.1633391756731,22.2759250785974,3226496.30695048,0.0,1.0
2013-07-12,126.71,127.46,124.94,124.95,761600,22.6440631103817,22.7780939471964,22.3277503354991,22.3295374133233,4261705.84005113,0.0,1.0
2013-07-15,126.68,128.375,126.62,127.05,556800,22.6387018769091,22.9416115681102,22.6279794099639,22.7048237564043,3115700.90827268,0.0,1.0
2013-07-16,127.06,127.23,126.31,126.66,618500,22.7066108342285,22.7369911572399,22.5725799974139,22.6351277212607,3460957.27687976,0.0,1.0
2013-07-17,127.96,129.5,127.2,127.59,486400,22.8674478384061,23.1426578233322,22.7316299237673,22.8013259589109,2721761.71297383,0.0,1.0
2013-07-18,128.87,129.51,127.59,128.35,540500,23.0300719204079,23.1444449011564,22.8013259589109,22.9371438735498,3024490.5548157,0.0,1.0
2013-07-19,128.98,129.16,128.0,128.81,414900,23.0497297764741,23.0818971773096,22.8745961497029,23.0193494534628,2321667.21774844,0.0,1.0
2013-07-22,128.25,129.79,127.72,128.94,487000,22.9192730953078,23.1944830802339,22.8245579706254,23.0425814651773,2725119.1492974,0.0,1.0
2013-07-23,126.64,129.06,126.42,128.94,695600,22.6315535656123,23.0640263990676,22.59223785348,23.0425814651773,3892387.84445847,0.0,1.0
2013-07-24,123.58,126.89,121.21,126.71,2147400,22.0847077514085,22.6762305112172,21.6611703070741,22.6440631103817,12016264.6020559,0.0,1.0
2013-07-25,127.98,128.33,123.26,123.78,1063900,22.8710219940545,22.9335697179014,22.0275212610342,22.1204493078924,5953294.17440967,0.0,1.0
2013-07-26,127.36,128.48,126.7801,127.55,838000,22.7602231689544,22.9603758852643,22.6565905259293,22.7941776476141,4689219.39858567,0.0,1.0
2013-07-29,126.77,127.56,126.1,127.3,760500,22.6547855773269,22.7959647254383,22.5350513631058,22.7495007020092,4255550.54012458,0.0,1.0
2013-07-30,124.69,126.73,124.36,126.49,951400,22.2830733898942,22.6476372660301,22.2240998216957,22.6047473982494,5323774.86374034,0.0,1.0
2013-07-31,122.88,125.76,122.08,124.78,1477700,21.9596123037148,22.4742907170831,21.8166460777792,22.299157090312,8268806.09223156,0.0,1.0
2013-08-01,125.42,126.22,123.1,124.66,678400,22.4135300710605,22.5564962969961,21.9989280158471,22.2777121564216,3796141.33651613,0.0,1.0
2013-08-02,125.32,126.01,124.6,124.86,475300,22.3956592928185,22.518967662688,22.2669896894764,22.3134537129055,2659649.14098779,0.0,1.0
2013-08-05,124.78,125.72,124.54,125.22,321500,22.299157090312,22.4671424057863,22.2562672225313,22.3777885145766,1799026.29671276,0.0,1.0
2013-08-06,124.18,125.4,123.4,125.4,699800,22.1919324208602,22.4099559154121,22.052540350573,22.4099559154121,3915889.89872345,0.0,1.0
2013-08-07,122.66,124.14,122.39,123.14,639100,21.9202965915825,22.1847841095634,21.8720454903292,22.0060763271439,3576229.25732232,0.0,1.0
2013-08-08,123.79,124.2,121.95,123.16,554800,22.1222363857166,22.1955065765086,21.7934140660646,22.0096504827923,3104509.45386077,0.0,1.0
2013-08-09,122.66,123.58,121.83,123.02,270500,21.9202965915825,22.0847077514085,21.7719691321743,21.9846313932535,1513644.20920934,0.0,1.0
2013-08-12,122.0,122.59,121.54,122.49,433000,21.8023494551856,21.9077870468131,21.7201438752726,21.8899162685712,2422949.88017613,0.0,1.0
2013-08-13,124.68,124.76,121.57,121.81,732700,22.28128631207,22.2955829346636,21.7255051087452,21.7683949765259,4099989.32379919,0.0,1.0
2013-08-14,122.35,124.11,122.25,123.97,529300,21.8648971790324,22.1794228760909,21.8470264007905,22.1544037865521,2961818.41010907,0.0,1.0
2013-08-15,121.0,122.34,119.55,121.6,609900,21.623641672766,21.8631101012082,21.3645153882577,21.7308663422178,3412834.0229086,0.0,1.0
2013-08-16,122.03,122.33,120.63,121.0,497800,21.8077106886582,21.861323023384,21.5575197932708,21.623641672766,2785553.00312165,0.0,1.0
2013-08-19,120.68,121.93,120.6,121.69,236800,21.5664551823918,21.7898399104162,21.5521585597982,21.7469500426355,1325068.20236884,0.0,1.0
2013-08-20,120.56,121.24,119.5,119.9,613200,21.5450102485014,21.6665315405467,21.3555799991367,21.4270631121045,3431299.92268823,0.0,1.0
2013-08-21,118.22,120.32,117.51,119.62,873300,21.1268340376397,21.5021203807207,20.9999515121218,21.3770249330271,4886748.56895568,0.0,1.0
2013-08-22,121.99,122.1,118.89,119.33,596600,21.8005623773614,21.8202202334275,21.2465682518608,21.3251996761254,3338410.85106946,0.0,1.0
2013-08-23,122.62,123.15,121.06,121.62,812600,21.9131482802857,22.0078634049681,21.6343641397112,21.7344404978662,4547087.92755456,0.0,1.0
2013-08-26,119.74,122.95,119.73,122.68,547700,21.3984698669174,21.9721218484842,21.3966827890932,21.9238707472309,3064779.79069853,0.0,1.0
2013-08-27,117.59,118.77,115.54,118.43,936700,21.0142481347154,21.2251233179704,20.6478971807553,21.1643626719478,5241517.67381287,0.0,1.0
2013-08-28,118.53,118.59,116.85,117.69,578600,21.1822334501897,21.1929559171349,20.8820043757249,21.0321189129573,3237687.76136238,0.0,1.0
2013-08-29,118.98,119.45,118.22,118.23,208800,21.2626519522785,21.3466446100157,21.1268340376397,21.1286211154639,1168387.84060226,0.0,1.0
2013-08-30,118.03,119.45,117.76,119.19,220600,21.09287955898,21.3466446100157,21.0446284577267,21.3001805865866,1234417.42163245,0.0,1.0
2013-09-03,117.44,119.86,116.51,118.75,825600,20.9874419673524,21.4199148008077,20.8212437297022,21.221549162322,4619832.3812319,0.0,1.0
2013-09-04,120.01,120.06,117.52,117.63,393200,21.4467209681707,21.4556563572917,21.001738589946,21.0213964460121,2200239.93737934,0.0,1.0
2013-09-05,121.42,121.47,119.61,119.61,335400,21.6986989413823,21.7076343305032,21.3752378552029,21.3752378552029,1876806.90487545,0.0,1.0
2013-09-06,121.02,122.88,119.84,122.8,505900,21.6272158284144,21.9596123037148,21.4163406451594,21.9453156811212,2830878.39348985,0.0,1.0
2013-09-09,121.26,121.87,120.07,121.39,469800,21.6701056961951,21.779117443471,21.4574434351158,21.6933377079097,2628872.64135507,0.0,1.0
2013-09-10,122.67,122.72,121.65,122.23,323000,21.9220836694067,21.9310190585277,21.7398017313387,21.8434522451421,1807419.88752168,0.0,1.0
2013-09-11,123.11,123.14,121.38,122.58,559800,22.0007150936713,22.0060763271439,21.6915506300855,21.9059999689889,3132488.08989052,0.0,1.0
2013-09-12,121.6,122.57,120.8,122.44,561500,21.7308663422178,21.9042128911647,21.5879001162821,21.8809808794502,3142000.82614063,0.0,1.0
2013-09-13,123.78,124.15,121.55,122.01,716800,22.1204493078924,22.1865711873876,21.7219309530968,21.8041365330098,4011017.26122459,0.0,1.0
2013-09-16,125.67,126.04,124.93,124.94,676800,22.4582070166654,22.5243288961606,22.3259632576749,22.3277503354991,3787188.17298661,0.0,1.0
2013-09-17,126.5,126.5,125.08,125.43,879500,22.6065344760736,22.6065344760736,22.3527694250378,22.4153171488847,4921442.07763257,0.0,1.0
2013-09-18,127.99,129.14,125.63,126.6,759300,22.8728090718787,23.0783230216612,22.4510587053686,22.6244052543155,4248835.66747745,0.0,1.0
2013-09-19,129.3,129.81,128.31,128.46,527200,23.1069162668483,23.1980572358823,22.929995562253,22.9568017296159,2950067.38297657,0.0,1.0
2013-09-20,126.69,129.62,126.21,129.31,401900,22.6404889547333,23.1641027572226,22.5547092191719,23.1087033446725,2248922.7640711,0.0,1.0
2013-09-23,125.64,126.5,124.83,125.94,393300,22.4528457831928,22.6065344760736,22.3080924794329,22.5064581179186,2200799.51009993,0.0,1.0
2013-09-24,126.37,126.87,124.6,125.59,425000,22.583302464359,22.6726563555688,22.2669896894764,22.4439103940718,2378184.06252854,0.0,1.0
2013-09-25,125.33,126.59,124.88,126.59,449700,22.4581534043306,22.6839355258455,22.377516932361,22.6839355258455,2509596.40293186,0.3397,1.0
2013-09-26,125.58,126.01,124.36,125.4,298300,22.5029514443137,22.5800040730847,22.2843370091962,22.4706968555259,1664693.36667684,0.0,1.0
2013-09-27,125.25,126.005,124.74,125.66,200200,22.443818031536,22.579108112285,22.3524300299705,22.5172868171083,1117236.37951292,0.0,1.0
2013-09-30,123.3,124.96,123.0,124.51,634400,22.0943933196678,22.3918523051556,22.0406356716881,22.311215833186,3540333.46235262,0.0,1.0
2013-10-01,125.23,125.58,123.05,123.21,354600,22.4402341883374,22.5029514443137,22.0495952796847,22.0782660252739,1978881.21965674,0.0,1.0
2013-10-02,125.61,125.79,123.84,124.32,346400,22.5083272091117,22.5405817978995,22.1911570860313,22.2771693227989,1933120.28902734,0.0,1.0
2013-10-03,124.58,125.05,122.5,125.05,824900,22.3237592843813,22.4079795995495,21.9510395917219,22.4079795995495,4603438.00929173,0.0,1.0
2013-10-04,125.39,125.53,123.36,124.12,353600,22.4689049339266,22.4939918363171,22.1051448492638,22.2413308908124,1973300.61836047,0.0,1.0
2013-10-07,127.69,128.16,123.74,123.77,628400,22.8810469017711,22.9652672169394,22.1732378700381,22.178613634836,3506849.85457501,0.0,1.0
2013-10-08,128.17,130.48,127.43,127.55,1210700,22.9670591385387,23.3809930279826,22.8344569401887,22.8559599993806,6756433.98939204,0.0,1.0
2013-10-09,129.14,129.72,127.38,128.35,705900,23.1408755336732,23.244806986434,22.8254973321921,22.9993137273265,3939346.45503579,0.0,1.0
2013-10-10,130.6,131.35,129.53,129.54,459000,23.4024960871745,23.5368902071238,23.2107604760468,23.2125523976461,2561495.99498715,0.0,1.0
2013-10-11,129.58,130.87,129.05,130.6,759700,23.2197200840434,23.4508779703563,23.1247482392792,23.4024960871745,4239582.80477504,0.0,1.0
2013-10-14,129.91,130.05,129.02,129.3,301800,23.2788534968211,23.3039403992117,23.1193724744813,23.1695462792624,1684225.47121378,0.0,1.0
2013-10-15,128.96,129.76,128.36,129.53,495400,23.1086209448853,23.2519746728313,23.0011056489259,23.2107604760468,2764629.88217132,0.0,1.0
2013-10-16,130.41,130.58,128.63,129.0,635300,23.3684495767873,23.3989122439759,23.0494875321076,23.1157886312826,3545356.00351926,0.0,1.0
2013-10-17,129.27,130.28,128.83,130.12,707400,23.1641705144644,23.3451545959961,23.0853259640941,23.3164838504069,3947717.3569802,0.0,1.0
2013-10-18,131.49,132.01,129.425,129.54,525400,23.5619771095144,23.6551570326792,23.1919452992539,23.2125523976461,2932047.92105936,0.0,1.0
2013-10-21,130.12,131.42,129.64,131.1,424700,23.3164838504069,23.5494336583191,23.2304716136394,23.4920921671407,2370081.37052515,0.0,1.0
2013-10-22,130.96,131.0599,129.89,130.43,633500,23.4670052647502,23.4849065615274,23.2752696536225,23.372033419986,3535310.92118597,0.0,1.0
2013-10-23,130.96,130.96,130.96,130.96,2605800,23.4670052647502,23.4670052647502,23.4670052647502,23.4670052647502,14541930.8578159,0.0,1.0
2013-10-24,141.72,143.28,140.51,142.43,1513100,25.395112905623,25.6746526751176,25.1782903921048,25.5223393391751,8444007.82138359,0.0,1.0
2013-10-25,143.37,143.72,139.76,142.39,2647900,25.6907799695115,25.7534972254879,25.0438962721555,25.5151716527778,14776874.1723889,0.0,1.0
2013-10-28,141.8,143.965,141.1,143.37,780600,25.4094482784176,25.7973993046713,25.2840137664649,25.6907799695115,4356217.37186705,0.0,1.0
2013-10-29,144.05,144.4,142.03,142.03,954900,25.8126306382656,25.8753478942419,25.4506624752021,25.4506624752021,5328916.17780661,0.0,1.0
2013-10-30,144.5,145.39,143.43,144.21,748300,25.8932671102352,26.052748132575,25.7015314991075,25.8413013838548,4175963.94999757,0.0,1.0
2013-10-31,143.07,145.41,142.88,144.4,693900,25.6370223215318,26.0563319757737,25.6029758111447,25.8753478942419,3872379.23948058,0.0,1.0
2013-11-01,145.47,145.47,143.31,143.56,629200,26.0670835053696,26.0670835053696,25.6800284399156,25.7248264798987,3511314.33561202,0.0,1.0
2013-11-04,145.78,147.29,145.02,146.0,619900,26.1226330749487,26.3932132364466,25.9864470334,26.1620553501338,3459414.74355672,0.0,1.0
2013-11-05,146.0,146.34,144.67,144.91,537400,26.1620553501338,26.2229806845108,25.9237297774237,25.9667358958075,2999015.13661459,0.0,1.0
2013-11-06,146.22,147.04,145.95,146.37,395500,26.201477625319,26.3484151964635,26.1530957421372,26.2283564493088,2207127.81267411,0.0,1.0
2013-11-07,145.34,146.97,144.62,146.52,783600,26.0437885245784,26.3358717452683,25.9147701694271,26.2552352732987,4372959.17575585,0.0,1.0
2013-11-08,145.2,146.28,144.71,145.77,367700,26.0187016221879,26.2122291549149,25.930897463821,26.1208411533494,2051987.09663786,0.0,1.0
2013-11-11,146.58,146.9,144.5,145.01,248900,26.2659868028946,26.323328294073,25.8932671102352,25.9846551118007,1389011.66264118,0.0,1.0
2013-11-12,146.74,147.05,145.55,145.55,408900,26.2946575484838,26.3502071180629,26.0814188781642,26.0814188781642,2281907.87004411,0.0,1.0
2013-11-13,148.5,148.88,145.87,146.57,510200,26.6100357499649,26.6781287707392,26.1387603693426,26.2641948812953,2847222.78135609,0.0,1.0
2013-11-14,148.98,149.53,147.95,148.68,386900,26.6960479867324,26.7946036746953,26.511480062002,26.6422903387527,2159134.64152621,0.0,1.0
2013-11-15,149.48,149.95,148.76,149.2,443700,26.7856440666987,26.8698643818669,26.6566257115473,26.7354702619176,2476112.79515424,0.0,1.0
2013-11-18,149.82,150.53,148.76,149.74,383200,26.8465694010757,26.9737958346277,26.6566257115473,26.8322340282811,2138486.41673001,0.0,1.0
2013-11-19,147.55,150.2,147.38,149.44,384800,26.4398031980291,26.91466242185,26.4093405308406,26.7784763803014,2147415.37880404,0.0,1.0
2013-11-20,147.25,148.45,146.86,148.0,377200,26.3860455500493,26.6010761419683,26.3161606076757,26.5204396699987,2105002.80895241,0.0,1.0
2013-11-21,149.29,149.3,146.74,147.01,431000,26.7515975563115,26.7533894779108,26.2946575484838,26.3430394316656,2405239.15869164,0.0,1.0
2013-11-22,151.28,151.95,148.4,149.26,706200,27.108189954577,27.2282487017317,26.5921165339716,26.7462217915135,3941020.63542468,0.0,1.0
2013-11-25,152.91,154.04,151.51,151.73,588800,27.4002731752669,27.6027603159905,27.1494041513615,27.1888264265466,3285858.04324278,0.0,1.0
2013-11-26,152.5,153.25,151.94,152.53,503200,27.3268043896946,27.4611985096439,27.2264567801324,27.3321801544925,2808158.57228221,0.0,1.0
2013-11-27,152.12,153.65,150.82,150.91,261100,27.2587113689203,27.5328753736169,27.0257615610081,27.041888855402,1457094.99845565,0.0,1.0
2013-11-29,153.88,155.3,151.56,152.12,214200,27.5740895704013,27.8285424375054,27.1583637593581,27.2587113689203,1195364.79766067,0.0,1.0
2013-12-02,156.52,156.96,152.91,153.57,562000,28.0471568726229,28.1260014229932,27.4002731752669,27.5185400008223,3136297.92850279,0.0,1.0
2013-12-03,153.31,156.4,151.36,156.1,558200,27.4719500392398,28.025653813431,27.1225253273716,27.9718961654513,3115091.64357697,0.0,1.0
2013-12-04,152.96,154.64,150.55,152.2,433600,27.4092327832635,27.71027561195,26.9773796778263,27.2730467417148,2419748.72206194,0.0,1.0
2013-12-05,151.79,153.11,151.36,153.11,274600,27.1995779561426,27.4361116072534,27.1225253273716,27.4361116072534,1532433.11595527,0.0,1.0
2013-12-06,154.19,155.1099,152.45,152.74,253600,27.6296391399804,27.7944780079022,27.3178447816979,27.3698105080784,1415240.48873364,0.0,1.0
2013-12-09,152.96,154.889,152.29,154.37,489300,27.4092327832635,27.7548944597731,27.2891740361088,27.6618937287682,2730588.21426408,0.0,1.0
2013-12-10,151.97,152.96,151.76,152.96,402900,27.2318325449304,27.4092327832635,27.1942021913446,27.4092327832635,2248424.2622665,0.0,1.0
2013-12-11,149.99,152.42,149.46,152.27,430100,26.8770320682642,27.3124690169,26.7820602235,27.2855901929101,2400216.617525,0.0,1.0
2013-12-12,150.28,151.15,148.22,149.07,452200,26.9289977946446,27.0848949737858,26.5598619451838,26.7121752811264,2523547.90617253,0.0,1.0
2013-12-13,150.6,151.81,149.681,151.81,317600,26.986339285823,27.2031617993412,26.8216616908451,27.2031617993412,1772398.97169481,0.0,1.0
2013-12-16,149.68,152.58,149.58,151.72,971000,26.8214824986851,27.3411397624892,26.8035632826919,27.1870345049473,5418763.85867653,0.0,1.0
2013-12-17,149.49,150.5,149.15,149.9,632800,26.787435988298,26.9684200698297,26.726510653921,26.8609047738703,3531404.50027858,0.0,1.0
2013-12-18,150.68,151.23,148.51,149.15,701000,27.0006746586176,27.0992303465804,26.6118276715642,26.726510653921,3912001.50868408,0.0,1.0
2013-12-19,153.27,153.45,150.21,150.65,431000,27.4647823528425,27.4970369416304,26.9164543434493,26.9952988938196,2405239.15869164,0.0,1.0
2013-12-20,152.71,154.9,152.64,153.21,514900,27.3644347432804,27.7568655735324,27.3518912920851,27.4540308232466,2873451.60744855,0.0,1.0
2013-12-23,152.35,153.91,151.68,153.39,391300,27.3626428216811,27.6428247895302,27.2423082585663,27.5494308002472,2178684.10549743,0.35,1.0
2013-12-24,152.07,152.69,150.88,152.39,143800,27.3712099241595,27.4828042567233,27.1570208019806,27.4288069990312,798929.46130592,0.3277,1.0
2013-12-26,152.62,153.64,152.04,152.24,189700,27.4702048965952,27.6537955727485,27.3658101983903,27.4018083701851,1053942.41175058,0.0,1.0
2013-12-27,150.87,153.09,150.51,153.0,285900,27.1552208933909,27.5548006003129,27.0904241841602,27.5386014230052,1588413.99852129,0.0,1.0
2013-12-30,150.5,151.65,150.25,151.02,370200,27.0886242755705,27.2956137633905,27.043626560827,27.1822195222369,2056771.11665822,0.0,1.0
2013-12-31,151.32,151.9188,150.56,150.56,277000,27.2362167799291,27.3439953062827,27.0994237271089,27.0994237271089,1538967.04298845,0.0,1.0
2014-01-02,149.2,151.64,149.17,150.23,555200,26.8546361589045,27.2938138548007,26.8492364331352,27.0400267436476,3084601.09121729,0.0,1.0
2014-01-03,149.94,151.42,148.8,150.35,606000,26.9878293945451,27.2542158658265,26.7826398153149,27.0616256467244,3366837.64639352,0.0,1.0
2014-01-06,147.47,150.09,146.855,150.01,551600,26.5432519728796,27.0148280233912,26.4325575946107,27.0004287546733,3064600.07549614,0.0,1.0
2014-01-07,146.92,147.8,145.89,146.99,827900,26.444257000444,26.602648956341,26.2588664157009,26.4568563605722,4599678.03209437,0.0,1.0
2014-01-08,146.16,147.59,144.53,146.94,1027600,26.3074639476238,26.5648508759565,26.0140788474964,26.4478568176235,5709178.82084815,0.0,1.0
2014-01-09,148.63,149.2619,145.72,145.85,704100,26.7520413692893,26.8657775930749,26.2282679696753,26.2516667813419,3911865.32479484,0.0,1.0
2014-01-10,153.25,153.58,147.96,148.03,926700,27.5835991377487,27.6429961212101,26.6314474937768,26.644046853905,5148594.79688592,0.0,1.0
2014-01-13,150.67,153.262,150.0,153.19,700300,27.1192227215961,27.5857590280564,26.9986288460836,27.5727996862103,3890753.14153362,0.0,1.0
2014-01-14,149.79,151.185,148.51,150.73,495700,26.960830765699,27.2119180139676,26.7304424662125,27.1300221731345,2754028.7480483,0.0,1.0
2014-01-15,150.03,150.39,149.34,149.93,464800,27.0040285718528,27.0688252810834,26.8798348791608,26.9860294859554,2582353.36310842,0.0,1.0
2014-01-16,149.68,149.73,147.66,149.2,451100,26.9410317712119,26.9500313141606,26.5774502360847,26.8546361589045,2506238.38661405,0.0,1.0
2014-01-17,149.31,150.05,148.84,148.84,444400,26.8744351533916,27.0076283890323,26.7898394496739,26.7898394496739,2469014.27402191,0.0,1.0
2014-01-21,149.18,150.3999,148.7,149.35,360500,26.851036341725,27.0706071905872,26.7646407294175,26.8816347877505,2002879.49096512,0.0,1.0
2014-01-22,149.12,151.29,148.29,149.65,461800,26.8402368901865,27.2308170541599,26.6908444772382,26.9356320454427,2565685.85000747,0.0,1.0
2014-01-23,148.05,148.92,147.12,147.97,615500,26.6476466710845,26.8042387183918,26.4802551722388,26.6332474023666,3419618.10454654,0.0,1.0
2014-01-24,141.7,147.26,141.35,146.97,930200,25.5047047166003,26.5054538924951,25.4417079159594,26.4532565433927,5168040.22883703,0.0,1.0
2014-01-27,141.6,142.641,140.41,142.5,694100,25.4867056307029,25.6740761148947,25.272516508524,25.6486974037794,3856306.94779164,0.0,1.0
2014-01-28,141.86,142.68,140.2201,141.55,754600,25.5335032540361,25.6810957583947,25.2383362444048,25.4777060877542,4192435.12866097,0.0,1.0
2014-01-29,147.61,153.68,139.37,141.19,2817700,26.568450693136,27.6609952071075,25.0853260151911,25.4129093785236,15654683.8881898,0.0,1.0
2014-01-30,153.16,153.86,148.45,149.94,1230400,27.5673999604411,27.6933935617228,26.719643014674,26.9878293945451,6835902.70647289,0.0,1.0
2014-01-31,151.48,153.01,149.31,150.52,779900,27.2650153173649,27.540401331595,26.8744351533916,27.09222409275,4332997.82247905,0.0,1.0
2014-02-03,147.28,152.79,146.4,151.47,1004000,26.5090537096746,27.5008033426207,26.3506617537776,27.2632154087752,5578061.0511206,0.0,1.0
2014-02-04,148.41,148.51,145.4,147.75,581000,26.7124433803151,26.7304424662125,26.1706708948037,26.5936494133923,3227941.70388553,0.0,1.0
2014-02-05,148.26,148.51,145.01,147.09,808600,26.685444751469,26.7304424662125,26.1004744598039,26.4748554464695,4492450.36447821,0.0,1.0
2014-02-06,150.65,150.95,146.99,147.62,853400,27.1156229044166,27.1696201621088,26.4568563605722,26.5702506017257,4741351.89345251,0.0,1.0
2014-02-07,151.81,152.635,149.32,151.89,498500,27.3244123008263,27.4729047594798,26.8762350619813,27.3388115695442,2769585.09360919,0.0,1.0
2014-02-10,151.79,152.59,150.78,151.26,669600,27.3208124836468,27.4648051708259,27.1390217160832,27.2254173283907,3720188.92413383,0.0,1.0
2014-02-11,152.98,153.44,151.1,151.78,733200,27.5350016058258,27.6177974009537,27.1966187909548,27.3190125750571,4073540.20187412,0.0,1.0
2014-02-12,154.54,154.59,152.5,153.48,573700,27.815787345825,27.8247868887737,27.4486059935183,27.6249970353127,3187384.0886732,0.0,1.0
2014-02-13,154.97,155.35,152.45,153.78,670100,27.8931834151838,27.9615799415939,27.4396064505696,27.6789942930049,3722966.84298398,0.0,1.0
2014-02-14,154.65,156.9,153.61,154.75,754700,27.8355863403122,28.2405657730034,27.6483958469793,27.8535854262095,4192990.71243099,0.0,1.0
2014-02-18,156.81,157.37,154.65,155.15,872500,28.2243665956958,28.3251614767211,27.8355863403122,27.9255817697991,4847468.39352861,0.0,1.0
2014-02-19,155.61,157.3,155.45,156.35,528100,28.0083775649271,28.312562116593,27.9795790274913,28.1415708005678,2934037.88953864,0.0,1.0
2014-02-20,156.34,156.97,155.35,155.84,510600,28.139770891978,28.2531651331316,27.9615799415939,28.0497754624911,2836810.72978305,0.0,1.0
2014-02-21,156.22,156.95,155.64,156.4,459600,28.1181719889012,28.2495653159521,28.0137772906963,28.1505703435165,2553463.00706676,0.0,1.0
2014-02-24,157.95,159.7,157.2,157.91,604600,28.429556174926,28.7445401781303,28.2945630306956,28.422356540567,3359059.47361307,0.0,1.0
2014-02-25,156.0,158.659,155.69,158.0,733200,28.0785739999269,28.5571696939385,28.022776833645,28.4385557178747,4073540.20187413,0.0,1.0
2014-02-26,155.06,157.04,154.72,157.04,561200,27.9093825924915,28.2657644932598,27.8481857004403,28.2657644932598,3117936.1174192,0.0,1.0
2014-02-27,154.74,155.69,154.1,155.69,448000,27.8517855176198,28.022776833645,27.7365913678765,28.022776833645,2489015.28974306,0.0,1.0
2014-02-28,157.0,159.05,154.43,154.97,722700,28.2585648589008,28.6275461197973,27.7959883513379,27.8931834151838,4015203.90602078,0.0,1.0
2014-03-03,156.15,156.75,154.81,155.4,506700,28.105572628773,28.2135671441573,27.864384877748,27.9705794845426,2815142.9627518,0.0,1.0
2014-03-04,157.85,159.07,157.6501,157.95,543900,28.4115570890286,28.6311459369768,28.3755769163197,28.429556174926,3021820.12520368,0.0,1.0
2014-03-05,158.68,159.4,158.01,158.24,398800,28.5609495019769,28.6905429204381,28.4403556264644,28.4817535240284,2215668.07488735,0.0,1.0
2014-03-06,158.58,159.77,158.07,159.12,576400,28.5429504160795,28.7571395382585,28.4511550780029,28.6401454799254,3202384.85046407,0.0,1.0
2014-03-07,156.1,158.7,155.67,158.7,657600,28.0965730858243,28.5645493191564,28.0191770164655,28.5645493191564,3653518.87172999,0.0,1.0
2014-03-10,154.35,156.02,153.72,156.0,679200,27.78158908262,28.0821738171064,27.6681948414664,28.0785739999269,3773524.96605689,0.0,1.0
2014-03-11,152.95,155.55,152.49,154.91,866500,27.5296018800565,27.9975781133887,27.4468060849286,27.8823839636454,4814133.3673267,0.0,1.0
2014-03-12,156.83,157.03,151.6,152.61,756400,28.2279664128752,28.26396458467,27.2866142204418,27.4684049880054,4202435.63652155,0.0,1.0
2014-03-13,154.87,158.2349,154.5,157.39,806900,27.8751843292864,28.4808355706477,27.8085877114661,28.3287612939006,4483005.44038767,0.0,1.0
2014-03-14,153.24,154.29,153.04,154.2,502800,27.581799229159,27.7707896310816,27.5458010573642,27.7545904537739,2793475.19572056,0.0,1.0
2014-03-17,154.8,155.99,153.66,153.96,426800,27.8625849691582,28.0767740913372,27.657395389928,27.7113926476202,2371231.53049629,0.0,1.0
2014-03-18,155.99,157.98,155.16,155.38,486800,28.0767740913372,28.4349559006952,27.9273816783888,27.9669796673631,2704581.79251545,0.0,1.0
2014-03-19,153.79,156.12,152.71,156.12,461800,27.6807942015946,28.1001729030038,27.4864040739028,28.1001729030038,2565685.85000747,0.0,1.0
2014-03-20,151.4,153.24,150.99,152.95,703900,27.250616048647,27.581799229159,27.1768197964677,27.5296018800565,3910754.15725478,0.0,1.0
2014-03-21,150.36,152.37,150.0089,152.25,669900,27.0634255553142,27.4252071818517,27.0002307647284,27.4036082787748,3721855.67544391,0.0,1.0
2014-03-24,150.09,151.98,149.18,150.75,560100,27.0148280233912,27.3550107468519,26.851036341725,27.133621990314,3111824.69594886,0.0,1.0
2014-03-25,150.46,151.16,149.61,150.86,623700,27.0814246412116,27.2074182424933,26.9284324110838,27.1534209848011,3465175.97368916,0.0,1.0
2014-03-26,149.18,151.82,149.0,150.73,527600,26.9071754906389,27.3833448383751,26.8747093987478,27.1867446152568,2925144.18792796,0.3119,1.0
2014-03-27,147.48,149.27,147.15,149.04,561400,26.6005512894452,26.9234085365845,26.5410301209781,26.8819240858347,3112539.70262083,0.0,1.0
2014-03-28,148.23,149.65,147.53,147.96,524600,26.7358266723248,26.9919480639102,26.6095696483038,26.6871275344881,2908511.44993746,0.0,1.0
2014-03-31,150.43,152.275,149.3,149.4,540300,27.1326344621049,27.4654119039888,26.9288195518997,26.946856269617,2995556.11208771,0.0,1.0
2014-04-01,150.72,151.21,149.15,150.64,808200,27.1849409434851,27.2733208602997,26.9017644753238,27.1705115693112,4480859.61463868,0.0,1.0
2014-04-02,153.28,153.96,150.315,150.96,814200,27.6466809170474,27.7693305975249,27.1118922367301,27.2282290660065,4514125.09061968,0.0,1.0
2014-04-03,153.7,153.9997,151.45,153.41,583500,27.72243513146,27.7764911744587,27.3166089828212,27.6701286500799,3235067.5391508,0.0,1.0
2014-04-04,151.95,154.86,151.46,153.11,471800,27.4067925714076,27.9316610569805,27.3184126545929,27.6160184969281,2615775.26130479,0.0,1.0
2014-04-07,147.91,151.51,147.91,150.97,760000,26.6781091756295,27.3274310134516,26.6781091756295,27.2300327377783,4213626.95759144,0.0,1.0
2014-04-08,147.75,148.76,146.33,148.3,636700,26.6492504272818,26.8314212762264,26.3931290356964,26.7484523747269,3530021.4261822,0.0,1.0
2014-04-09,149.01,149.92,147.91,148.14,428200,26.8765130705196,27.0406472017468,26.6781091756295,26.7195936263792,2374046.13584296,0.0,1.0
2014-04-10,144.6,148.94,144.15,148.94,735500,26.0810938191875,26.8638873681175,25.9999285894597,26.8638873681175,4077792.93066909,0.0,1.0
2014-04-11,143.86,145.36,142.73,143.38,584200,25.9476221080796,26.2181728738388,25.7438071978743,25.8610458630367,3238948.51134858,0.0,1.0
2014-04-14,145.15,145.76,143.6535,144.43,691400,26.1802957666325,26.2903197447079,25.9103762859934,26.0504313990681,3833291.68220885,0.0,1.0
2014-04-15,145.29,147.53,143.75,145.28,505800,26.2055471714367,26.6095696483038,25.9277817185906,26.203743499665,2804279.62519705,0.0,1.0
2014-04-16,147.26,147.43,145.4,145.88,341500,26.5608705104671,26.5915329305865,26.2253875609257,26.3119638059687,1893360.00791774,0.0,1.0
2014-04-17,148.18,149.7,147.32,147.32,419700,26.7268083134661,27.0009664227688,26.5716925410975,26.5716925410975,2326920.04486991,0.0,1.0
2014-04-21,148.94,149.36,146.72,148.24,766100,26.8638873681175,26.93964158253,26.4634722347938,26.7376303440965,4247446.85817211,0.0,1.0
2014-04-22,156.76,158.47,151.72,151.72,1551300,28.2743586936088,28.5827865665743,27.3653081206579,27.3653081206579,8600788.81488369,0.0,1.0
2014-04-23,154.87,157.03,154.53,156.46,788400,27.9334647287522,28.3230578314454,27.8721398885134,28.220248540457,4371083.54390144,0.0,1.0
2014-04-24,153.03,155.62,152.04,155.54,494600,27.6015891227542,28.0687401116318,27.4230256173532,28.054310737458,2742184.07003254,0.0,1.0
2014-04-25,155.2,155.35,152.36,152.85,963500,27.9929858972192,28.0200409737951,27.4807431140485,27.5691230308631,5341881.01794652,0.0,1.0
2014-04-28,154.98,156.19,153.31,155.76,505200,27.9533051182412,28.1715494026203,27.6520919323626,28.093991516436,2800953.07759894,0.0,1.0
2014-04-29,151.22,151.6964,149.6,149.9,2434500,27.2751245320715,27.3610514552766,26.9829297050515,27.0370398582034,13497466.8792847,0.0,1.0
2014-04-30,155.97,156.35,150.62,151.24,1563000,28.1318686236423,28.2004081509679,27.1669042257678,27.2787318756149,8665656.49304661,0.0,1.0
2014-05-01,156.2,157.48,155.2,155.29,904500,28.173353074392,28.4042230611732,27.9929858972192,28.0092189431648,5014770.5041335,0.0,1.0
2014-05-02,157.75,159.84,156.6,157.44,1106300,28.4529221990099,28.829889599301,28.2454999452611,28.3970083740863,6133599.34629396,0.0,1.0
2014-05-05,156.65,157.392,155.29,157.32,608400,28.2545183041198,28.388350749582,28.0092189431648,28.3753643128256,3373119.26447189,0.0,1.0
2014-05-06,156.08,157.05,155.91,156.65,307600,28.1517090131313,28.3266651749889,28.1210465930119,28.2545183041198,1705410.06862517,0.0,1.0
2014-05-07,158.17,158.43,155.63,156.07,512600,28.5286764134224,28.5755718794874,28.0705437834035,28.1499053413596,2841980.4979755,0.0,1.0
2014-05-08,160.1,161.2,157.89,158.26,632500,28.876785065366,29.075188960256,28.4781736038141,28.544909459368,3506735.59299551,0.0,1.0
2014-05-09,159.18,160.505,158.68,159.51,368100,28.710847262367,28.9498337721209,28.6206636737806,28.770368430834,2040836.95143343,0.0,1.0
2014-05-12,162.26,162.58,159.58,159.85,626600,29.2663781680592,29.3240956647545,28.7829941332361,28.8316932710728,3474024.54161421,0.0,1.0
2014-05-13,160.29,162.3235,160.22,162.11,616600,28.9110548290288,29.2778314838097,28.8984291266267,29.2393230914833,3418582.0816459,0.0,1.0
2014-05-14,160.98,162.05,159.8,160.44,347800,29.035508181278,29.2285010608529,28.8226749122141,28.9381099056047,1928288.75769777,0.0,1.0
2014-05-15,158.93,161.71,158.04,160.81,353600,28.6657554680738,29.1671762206142,28.50522868039,29.0048457611586,1960445.38447939,0.0,1.0
2014-05-16,160.36,160.53,158.72,159.37,564900,28.9236805314309,28.9543429515503,28.6278783608675,28.7451170260298,3131944.56360974,0.0,1.0
2014-05-19,162.14,162.43,159.12,160.65,372600,29.2447341067985,29.2970405881786,28.7000252317366,28.975987012811,2065786.05841917,0.0,1.0
2014-05-20,162.15,164.37,161.13,161.31,791100,29.2465377785702,29.6469529118938,29.0625632578539,29.0950293497451,4386053.00809288,0.0,1.0
2014-05-21,163.36,163.92,162.22,162.64,1032400,29.4647820629493,29.5657876821661,29.2591634809723,29.3349176953849,5723879.56712817,0.0,1.0
2014-05-22,164.73,165.81,162.81,163.2,465700,29.711885095676,29.9066816470227,29.3655801155043,29.4359233146016,2581955.36072413,0.0,1.0
2014-05-23,165.68,165.91,164.03,165.23,345100,29.8832339139902,29.9247183647399,29.5856280716551,29.8020686842624,1913319.29350633,0.0,1.0
2014-05-27,166.52,167.14,165.75,166.62,470900,30.0347423428154,30.1465699926625,29.8958596163923,30.0527790605326,2610785.43990764,0.0,1.0
2014-05-28,166.81,167.5962,165.73,166.78,1595000,30.0870488241955,30.2288534988887,29.8922522728488,30.0816378088803,8843072.36494519,0.0,1.0
2014-05-29,167.4,167.68,166.08,166.98,885900,30.1934654587274,30.2439682683358,29.9553807848593,30.1177112443148,4911647.52859245,0.0,1.0
2014-05-30,167.52,167.9,166.34,167.36,697200,30.2151095199882,30.2836490473138,30.0022762509243,30.1862507716405,3865448.30899046,0.0,1.0
2014-06-02,169.74,169.85,167.81,168.24,881000,30.6155246533118,30.6353650428008,30.2674160013683,30.3449738875526,4884480.72320797,0.0,1.0
2014-06-03,171.46,171.83,168.68,169.78,1428500,30.925756198049,30.992492053603,30.4243354455086,30.6227393403987,7919955.40647287,0.0,1.0
2014-06-04,174.28,175.1,172.3,172.58,1875600,31.4343916376763,31.582292722958,31.0772646268742,31.1277674364826,10398787.7916559,0.0,1.0
2014-06-05,177.45,177.57,173.55,174.77,1931700,32.0061555893141,32.0277996505748,31.3027235983402,31.522771554491,10709819.9920782,0.0,1.0
2014-06-06,179.75,179.77,177.3,177.62,1344800,32.4210000968116,32.424607440355,31.9791005127382,32.0368180094335,7455902.01653811,0.0,1.0
2014-06-09,179.57,181.13,178.435,179.91,1185400,32.3885340049205,32.66990680131,32.1838172588293,32.4498588451592,6572149.20464328,0.0,1.0
2014-06-10,179.6,179.77,177.38,178.95,985400,32.3939450202356,32.424607440355,31.993529886912,32.2767063550733,5463300.00527712,0.0,1.0
2014-06-11,180.97,181.585,179.05,179.38,825500,32.6410480529624,32.7519738669237,32.2947430727906,32.3542642412576,4576775.07038386,0.0,1.0
2014-06-12,181.74,181.92,179.35,180.03,1786200,32.7799307793854,32.8123968712765,32.3488532259424,32.4715029064199,9903132.19953927,0.0,1.0
2014-06-13,184.82,186.0,180.91,181.1,1445000,33.3354616850777,33.5482949541416,32.630226022332,32.6644957859948,8011435.46542057,0.0,1.0
2014-06-16,184.41,185.68,183.2,184.72,631900,33.2615111424368,33.4905774574463,33.0432668580577,33.3174249673604,3503409.04539741,0.0,1.0
2014-06-17,182.09,184.9,182.05,184.32,684900,32.8430592913959,33.3498910592515,32.835844604309,33.2452780964913,3797254.08322945,0.0,1.0
2014-06-18,182.73,182.84,181.43,182.0,743200,32.9584942847865,32.9783346742755,32.7240169544619,32.8268262454504,4120483.62484469,0.0,1.0
2014-06-19,182.54,183.42,182.2,183.16,664100,32.9242245211237,33.0829476370358,32.8628996808849,33.0360521709708,3681933.76649536,0.0,1.0
2014-06-20,184.16,184.4599,181.38,183.52,793700,33.2164193481436,33.2705114645778,32.7149985956032,33.100984354753,4400468.04768465,0.0,1.0
2014-06-23,183.27,184.24,182.39,183.68,410500,33.0558925604598,33.2308487223175,32.8971694445478,33.1298431031007,2275912.98169906,0.0,1.0
2014-06-24,177.03,181.18,176.96,181.18,1485600,31.9304013749015,32.6789251601687,31.9177756724994,32.6789251601687,8236531.85289191,0.0,1.0
2014-06-25,178.69,179.51,176.81,176.88,958000,32.288592552049,32.4367633836159,31.9488838162616,31.9615325457856,5301718.23761134,0.3259,1.0
2014-06-26,179.82,180.03,178.1,179.2,592600,32.4927791857936,32.5307253743656,32.1819818317753,32.3807475814381,3279538.85971657,0.0,1.0
2014-06-27,180.13,180.56,179.02,179.74,480100,32.5487949879713,32.6264943264758,32.3482222769479,32.478323494909,2656946.68671942,0.0,1.0
2014-06-30,181.14,184.98,179.68,179.99,602600,32.731298085389,33.4251712478484,32.4674817267456,32.5234975289233,3334880.38620521,0.0,1.0
2014-07-01,180.2,182.36,179.9,181.2,493400,32.5614437174953,32.9517473713787,32.5072348766781,32.7421398535524,2730550.91694931,0.0,1.0
2014-07-02,181.39,184.34,181.05,183.84,833400,32.7764721194033,33.3095257207718,32.7150354331438,33.2191776527432,4612162.81756293,0.0,1.0
2014-07-03,183.08,184.27,181.9605,182.18,331400,33.0818485893398,33.2968769912478,32.8795592650239,32.9192220668884,1834018.1878334,0.0,1.0
2014-07-07,183.31,186.9,182.53,186.9,609000,33.123408700633,33.7721078290781,32.9824657145084,33.7721078290781,3370298.96315794,0.0,1.0
2014-07-08,182.28,182.9,180.6,182.64,386000,32.9372916804941,33.0493232848495,32.6337221719181,33.0023422894747,2136182.92246136,0.0,1.0
2014-07-09,184.0,184.045,181.58,182.41,370700,33.2480890345124,33.2562203606349,32.8108043852541,32.9607821781815,2051510.38693374,0.0,1.0
2014-07-10,181.89,182.56,180.76,182.22,610000,32.8668201874318,32.9878865985901,32.6626335536873,32.9264499123307,3375833.11580681,0.0,1.0
2014-07-11,182.85,183.5,180.74,181.76,477900,33.0402884780467,33.1577409664838,32.6590196309661,32.8433296897444,2644771.55089192,0.0,1.0
2014-07-14,182.79,184.185,182.3,183.59,412500,33.0294467098832,33.2815178196829,32.9409056032153,33.174003618729,2282837.96765624,0.0,1.0
2014-07-15,182.69,183.3,181.52,182.3,655000,33.0113770962775,33.1216017392724,32.7999626170907,32.9409056032153,3624869.98500567,0.0,1.0
2014-07-16,183.91,184.2699,182.25,182.75,718800,33.2318263822672,33.2968589216342,32.9318707964124,33.022218864441,3977948.92400317,0.0,1.0
2014-07-17,188.04,192.72,184.65,185.0,170281,33.9781014241832,34.8237593409306,33.3655415229495,33.4287851705695,942361.047201145,0.0,1.0
2014-07-18,194.84,194.84,189.69,189.75,134214,35.2068351493717,35.2068351493717,34.2762500486775,34.2870918168409,742760.763614581,0.0,1.0
2014-07-21,195.53,196.91,193.78,194.69,615200,35.3315154832511,35.58087615101,35.0152972451511,35.1797307289631,3404610.7095809,0.0,1.0
2014-07-22,198.03,199.65,196.09,196.33,858500,35.783255823394,36.0759835638065,35.4327053194431,35.4760723920968,4751070.04904941,0.0,1.0
2014-07-23,198.51,199.58,197.1801,199.14,732800,35.8699899687014,36.0633348342825,35.629682177359,35.9838285344174,4055427.06108725,0.0,1.0
2014-07-24,195.75,199.19,195.46,199.19,650600,35.3712686331837,35.9928633412202,35.3188667537271,35.9928633412202,3600519.71335067,0.0,1.0
2014-07-25,194.6,195.71,194.19,195.11,649400,35.163468076718,35.3640407877414,35.0893826609346,35.2556231061071,3593878.73017203,0.0,1.0
2014-07-28,192.61,194.82,192.056,194.56,814900,34.8038827659643,35.2032212266506,34.7037771065886,35.1562402312757,4509780.99355896,0.0,1.0
2014-07-29,190.49,193.28,190.13,193.08,715400,34.4208069575232,34.9249491771226,34.3557563485426,34.8888099499111,3959132.80499703,0.0,1.0
2014-07-30,192.73,192.97,190.17,190.18,545300,34.8255663022911,34.8689333749449,34.3629841939849,34.3647911553455,3017773.43942533,0.0,1.0
2014-07-31,189.95,192.68,189.65,192.31,849100,34.3232310440523,34.8165314954883,34.2690222032352,34.7496739251471,4699049.0141501,0.0,1.0
2014-08-01,187.18,190.41,186.09,189.32,1160200,33.8227027471741,34.4063512666386,33.6257439588718,34.2093924783363,6420723.90321156,0.0,1.0
2014-08-04,191.92,192.18,187.01,188.36,722700,34.6792024320849,34.7261834274597,33.7919844040443,34.0359241877215,3999532.11933373,0.0,1.0
2014-08-05,190.3,190.5899,188.59,189.12,940700,34.3864746916723,34.4388585015153,34.0774842990146,34.1732532511249,5205977.39678601,0.0,1.0
2014-08-06,189.75,191.32,188.94,189.43,481000,34.2870918168409,34.5707847504506,34.1407279466346,34.2292690533026,2661927.4241034,0.0,1.0
2014-08-07,187.54,191.09,186.43,190.45,763500,33.8877533561546,34.5292246391574,33.6871806451312,34.4135791120809,4225325.54740737,0.0,1.0
2014-08-08,189.5,189.75,186.7663,188.03,355600,34.2419177828266,34.2870918168409,33.7479487556872,33.9762944628226,1967944.6819359,0.0,1.0
2014-08-11,191.72,192.27,189.8,190.0,348300,34.6430632048734,34.7424460797049,34.2961266236438,34.3322658508552,1927545.3675992,0.0,1.0
2014-08-12,191.11,193.01,190.06,191.59,328300,34.5328385618786,34.8761612203871,34.3431076190186,34.619572707186,1816862.31462192,0.0,1.0
2014-08-13,190.57,192.32,190.19,191.56,481800,34.4352626484077,34.7514808865077,34.366598116706,34.6141518231043,2666354.74622249,0.0,1.0
2014-08-14,194.08,194.16,190.97,191.2,450700,35.0695060859683,35.0839617768528,34.5075411028306,34.5491012141237,2494242.59884283,0.0,1.0
2014-08-15,195.53,195.59,191.81,195.24,659900,35.3315154832511,35.3423572514145,34.6593258571186,35.2791136037945,3651987.3329851,0.0,1.0
2014-08-18,196.91,197.69,195.8,196.24,477900,35.58087615101,35.7218191371345,35.3803034399865,35.4598097398517,2644771.55089192,0.0,1.0
2014-08-19,197.73,198.12,196.67,197.12,495500,35.7290469825768,35.7995184756391,35.5375090783562,35.618822339582,2742172.63751192,0.0,1.0
2014-08-20,200.22,200.51,197.11,197.52,522500,36.1789803613591,36.2313822408156,35.6170153782214,35.6911007940048,2891594.75903124,0.0,1.0
2014-08-21,199.92,200.92,198.65,200.92,418900,36.1247715205419,36.3054676565991,35.8952874277494,36.3054676565991,2318256.54460897,0.0,1.0
2014-08-22,199.61,200.47,198.9,200.0,283000,36.0687557183642,36.2241543953734,35.9404614617637,36.1392272114265,1566165.1996284,0.0,1.0
2014-08-25,199.74,200.4,199.381,200.06,441600,36.0922462160516,36.2115056658494,36.0273763032071,36.1500689795899,2443881.80973818,0.0,1.0
2014-08-26,200.05,201.23,199.97,200.62,413100,36.1482620182294,36.3614834587768,36.1338063273448,36.2512588157819,2286158.45924556,0.0,1.0
2014-08-27,200.44,200.91,198.52,200.75,405000,36.2187335112916,36.3036606952385,35.8717969300619,36.2747493134693,2241331.82278977,0.0,1.0
2014-08-28,200.36,200.55,199.0,200.32,479800,36.2042778204071,36.2386100862579,35.9585310753694,36.1970499749648,2655286.44092476,0.0,1.0
2014-08-29,200.6,201.21,199.59,201.01,493200,36.2476448930608,36.3578695360556,36.0651417956431,36.3217303088442,2729444.08641953,0.0,1.0
2014-09-02,203.93,204.44,200.7,200.84,872100,36.849363026131,36.9415180555202,36.2657145066665,36.2910119657145,4826334.52507396,0.0,1.0
2014-09-03,205.02,207.22,204.74,205.5,750600,37.0463218144333,37.443853313759,36.9957268963373,37.1330559597407,4153934.97823703,0.0,1.0
2014-09-04,201.36,206.07,200.96,205.89,607300,36.3849739564642,37.2360527572933,36.3126955020414,37.203527452803,3360890.90365487,0.0,1.0
2014-09-05,207.41,207.93,206.4,206.98,424200,37.4781855796098,37.5721475703596,37.2956824821921,37.4004862411053,2347587.55364795,0.0,1.0
2014-09-08,205.7,208.65,205.59,207.42,486400,37.1691951869522,37.7022487883207,37.1493186119859,37.4799925409704,2691811.84840726,0.0,1.0
2014-09-09,206.25,207.24,204.8,205.65,589700,37.2685780617836,37.4474672364801,37.0065686645007,37.1601603801493,3263489.81703487,0.0,1.0
2014-09-10,204.62,206.71,204.04,206.68,590400,36.9740433600105,37.3516982843699,36.8692396010973,37.3462774002881,3267363.72388907,0.0,1.0
2014-09-11,206.29,206.38,202.52,202.8,557600,37.2758059072259,37.292068559471,36.5945814742905,36.6451763923865,3085843.51700635,0.0,1.0
2014-09-12,201.36,206.07,200.96,205.89,920000,36.3849739564642,37.2360527572933,36.3126955020414,37.203527452803,5091420.43695453,0.0,1.0
2014-09-15,201.53,202.44,201.27,201.8,601500,36.4156922995939,36.5801257834059,36.3687113042191,36.4644802563293,3328792.81829147,0.0,1.0
2014-09-16,205.94,206.56,200.75,201.81,673900,37.2125622596059,37.3245938639613,36.2747493134693,36.4662872176899,3729465.47006919,0.0,1.0
2014-09-17,208.78,209.82,205.976,206.31,882700,37.7257392860081,37.9136632675075,37.2190673205039,37.279419829947,4884996.54315192,0.0,1.0
2014-09-18,206.8,210.71,205.82,210.41,763900,37.367960936615,38.0744828285984,37.190878723279,38.0202739877813,4227539.20846692,0.0,1.0
2014-09-19,205.69,208.0,204.59,207.35,559300,37.1673882255916,37.5847962998836,36.9686224759287,37.4673438114464,3095251.57650942,0.0,1.0
2014-09-22,202.98,206.84,202.49,206.08,793415,36.6777016968768,37.3751887820573,36.5891605902088,37.2378597186539,4390879.72389812,0.0,1.0
2014-09-23,201.15,203.04,201.0,202.68,478535,36.3470277678922,36.6885434650402,36.3199233474836,36.6234928560596,2648285.73782395,0.0,1.0
2014-09-24,202.27,202.44,199.72,200.3,621585,36.6069049507696,36.6376716183012,36.1454049377945,36.2503735681967,3434543.24038276,0.3182,1.0
2014-09-25,199.15,202.12,198.42,201.1,542441,36.0422461113648,36.5797578911828,35.9101304213759,36.3951578859928,2997236.21042411,0.0,1.0
2014-09-26,202.28,202.93,198.68,198.72,473215,36.608714754742,36.7263520129513,35.9571853246596,35.9644245405494,2614730.69571777,0.0,1.0
2014-09-29,205.15,205.44,199.8,201.09,619579,37.1281284948355,37.1806128100366,36.1598833695741,36.3933480820203,3423459.16702159,0.0,1.0
2014-09-30,207.47,210.87,204.61,206.7,1315462,37.5480030164442,38.1633363670776,37.0303990803231,37.4086481105654,7268533.05675071,0.0,1.0
2014-10-01,199.55,206.39,196.45,205.51,1668051,36.1146382702629,37.3525441874194,35.553599038803,37.1932814378437,9216749.57835808,0.0,1.0
2014-10-02,210.22,210.43,201.47,201.53,2693288,38.0456991088682,38.0837049922897,36.4621206329735,36.4729794568082,14881655.9196313,0.0,1.0
2014-10-03,214.67,220.2,211.65,212.05,2045867,38.851061876609,39.8518834733745,38.3045010769288,38.3768932358268,11304356.8869457,0.0,1.0
2014-10-06,214.82,219.33,213.372,219.28,1427664,38.8782089361958,39.6944305277712,38.6161493209848,39.685381507909,7888500.75329652,0.0,1.0
2014-10-07,207.22,213.25,206.71,213.25,1194727,37.5027579171329,38.5940697125209,37.4104579145379,38.5940697125209,6601416.60746765,0.0,1.0
2014-10-08,207.84,208.0,201.355,207.21,1121494,37.6149657634249,37.6439226269841,36.4413078872903,37.5009481131604,6196770.57334045,0.0,1.0
2014-10-09,199.26,208.18,198.31,208.03,1298610,36.0621539550618,37.6764990984882,35.8902225776789,37.6493520389014,7175417.99978033,0.0,1.0
2014-10-10,189.37,198.01,180.5101,197.96,3793269,34.2722578263076,35.8359284585054,32.6687896047556,35.8268794386431,20959557.2655445,0.0,1.0
2014-10-13,184.97,200.75,184.71,194.51,1903553,33.4759440784291,36.331814746957,33.4288891751453,35.2024970681475,10518006.5298557,0.0,1.0
2014-10-14,188.69,192.28,182.62,185.42,1298672,34.1491911561809,34.7989107822909,33.050640144903,33.5573852571894,7175760.57831892,0.0,1.0
2014-10-15,187.12,188.37,180.13,183.99,1512868,33.8650519325061,34.0912774290625,32.5999989557627,33.2985832891289,8359292.0726713,0.0,1.0
2014-10-16,193.81,197.07,181.93,182.79,1390028,35.0758107900759,35.665806885095,32.9257636708039,33.0814068124347,7680544.52945739,0.0,1.0
2014-10-17,199.5,201.98,198.17,198.17,2199312,36.1055892504006,36.5544206355685,35.8648853220646,35.8648853220646,12152211.1426317,0.0,1.0
2014-10-20,196.43,199.25,194.47,198.0,1346969,35.5499794308581,36.0603441510893,35.1952578522577,35.8341186545329,7442623.73441304,0.0,1.0
2014-10-21,200.02,204.5,191.8293,194.99,2111889,36.1996990569681,37.0104912366262,34.7173429172525,35.2893676588251,11669158.8268519,0.0,1.0
2014-10-22,196.69,202.3,196.25,201.41,865894,35.5970343341418,36.6123343626869,35.517402959354,36.4512618091388,4784462.92073971,0.0,1.0
2014-10-23,203.27,204.87,198.01,199.09,898355,36.7878853480147,37.0774539836069,35.8359284585054,36.0313872875301,4963824.88752795,0.0,1.0
2014-10-24,204.83,205.39,201.0,204.02,729935,37.0702147677171,37.1715637901743,36.3770598462683,36.9236206459485,4033226.86385417,0.0,1.0
2014-10-27,202.9,204.34,200.56,204.15,644885,36.720922601034,36.981534373067,36.2974284714804,36.9471480975904,3563286.46536554,0.0,1.0
2014-10-28,205.49,206.41,203.74,204.75,734668,37.1896618298988,37.3561637953644,36.8729461347199,37.0557363359375,4059378.86745261,0.0,1.0
2014-10-29,204.47,207.33,202.52,206.34,637114,37.0050618247088,37.5226657608299,36.6521500500808,37.3434951675572,3520348.11337665,0.0,1.0
2014-10-30,204.94,207.13,202.75,204.1,587590,37.090122611414,37.4864696813808,36.6937755414472,36.9380990777281,3246705.21749481,0.0,1.0
2014-10-31,207.68,208.3,205.93,207.59,744954,37.5860088998656,37.6982167461576,37.2692932046867,37.5697206641136,4116213.75209522,0.0,1.0
2014-11-03,202.6,207.44,202.25,207.3,931917,36.6666284818605,37.5425736045268,36.6032853428247,37.5172363489125,5149270.38610613,0.0,1.0
2014-11-04,202.84,203.28,200.11,201.78,762351,36.7100637771993,36.7896951519871,36.2159872927201,36.5182245561195,4212340.18492892,0.0,1.0
2014-11-05,203.91,205.145,202.12,203.93,773052,36.9037128022516,37.1272235928493,36.5797578911828,36.9073324101965,4271468.1355959,0.0,1.0
2014-11-06,205.69,206.42,203.54,204.1,810308,37.2258579093479,37.3579735993368,36.8367500552709,36.9380990777281,4477324.68452114,0.0,1.0
2014-11-07,206.47,208.66,205.93,206.26,793584,37.3670226191991,37.7633696891659,37.2692932046867,37.3290167357776,4384916.88646913,0.0,1.0
2014-11-10,208.93,209.51,206.16,207.51,754557,37.812234396422,37.9172030268242,37.3109186960531,37.555242232334,4169274.74735314,0.0,1.0
2014-11-11,210.01,211.06,208.25,208.8,755763,38.0076932254468,38.1977226425541,37.6891677262954,37.7887069447802,4175938.45247456,0.0,1.0
2014-11-12,207.81,212.19,207.46,210.24,1002530,37.6095363515075,38.4022304914411,37.5461932124717,38.0493187168131,5539439.71424815,0.0,1.0
2014-11-13,206.71,209.6454,206.51,208.08,510975,37.4104579145379,37.9417077726112,37.3742618350889,37.6584010587637,2823372.07663406,0.0,1.0
2014-11-14,204.56,207.325,204.145,206.94,624060,37.0213500604609,37.5217608588436,36.9462431956042,37.4520834059043,3448218.7546245,0.0,1.0
2014-11-17,204.08,207.01,203.15,203.95,721365,36.9344794697832,37.4647520337114,36.7661677003453,36.9109520181414,3985873.66908583,0.0,1.0
2014-11-18,202.55,205.178,202.01,205.06,804902,36.6575794619982,37.1331959459584,36.5598500474858,37.1118402590834,4447454.04614102,0.0,1.0
2014-11-19,202.19,202.82,200.51,202.72,645959,36.59242651899,36.7064441692544,36.2883794516182,36.6883461295299,3569220.8097274,0.0,1.0
2014-11-20,203.95,205.25,201.517,201.74,459929,36.9109520181414,37.14622653456,36.470626711644,36.5109853402297,2541319.43017609,0.0,1.0
2014-11-21,204.53,206.62,203.08,206.47,787401,37.0159206485435,37.3941696787858,36.7534990725381,37.3670226191991,4350752.96543615,0.0,1.0
2014-11-24,207.69,208.819,205.72,205.78,837674,37.5878187038381,37.7921455723278,37.2312873212652,37.2421461450999,4628534.43108246,0.0,1.0
2014-11-25,208.38,209.8999,207.9,208.95,500251,37.7126951779372,37.9877672837101,37.6258245872596,37.8158540043669,2764117.04038019,0.0,1.0
2014-11-26,209.88,209.98,207.5107,208.33,385716,37.9841657738049,38.0022638135294,37.5553689186121,37.703646158075,2131258.4449552,0.0,1.0
2014-11-28,193.16,206.12,192.09,206.12,1328842,34.9581735318666,37.3036794801633,34.7645245068143,37.3036794801633,7342463.71556056,0.0,1.0
2014-12-01,187.79,193.79,181.64,193.76,2726345,33.9863087986603,35.072191182131,32.8732793556028,35.0667617702136,15064311.0607581,0.0,1.0
2014-12-02,193.55,194.25,186.34,187.01,1181713,35.0287558867922,35.1554421648637,33.7238872226549,33.8451440888091,6529508.26712748,0.0,1.0
2014-12-03,197.84,198.14,192.51,193.56,945446,35.8051617909737,35.8594559101472,34.8405362736572,35.0305656907646,5224024.33850065,0.0,1.0
2014-12-04,194.15,198.5,193.15,197.2,800774,35.1373441251392,35.9246088531555,34.9563637278941,35.6893343367368,4424644.94602391,0.0,1.0
2014-12-05,191.58,195.36,191.27,192.95,890321,34.6722245042193,35.3563304058058,34.6161205810733,34.9201676484451,4919433.33948024,0.0,1.0
2014-12-08,181.03,187.53,179.7,186.72,2268617,32.7628813132833,33.9392538953766,32.5221773849473,33.792659773608,12535153.1687017,0.0,1.0
2014-12-09,184.43,184.55,177.88,179.58,1745660,33.3782146639167,33.3999323115861,32.1927930619612,32.5004597372779,9645575.02675672,0.0,1.0
2014-12-10,176.15,183.52,174.1,181.96,2060090,31.8796969747271,33.2135225024237,31.5086871603747,32.9311930827213,11382945.5087882,0.0,1.0
2014-12-11,174.7,178.82,173.9,175.51,1250297,31.6172753987217,32.3629146353716,31.4724910809256,31.7638695204903,6908466.43632143,0.0,1.0
2014-12-12,176.41,179.8373,170.51,172.89,1694638,31.9267518780109,32.5470259934891,30.8589675342647,31.2897008797081,9363654.99134593,0.0,1.0
2014-12-15,177.81,180.51,174.59,177.86,1280386,32.180124434154,32.6687715067158,31.5973675550248,32.1891734540163,7074722.0112788,0.0,1.0
2014-12-16,182.52,185.39,176.57,177.8,1564207,33.0325421051785,33.551955845272,31.9557087415701,32.1783146301816,8642963.6789971,0.0,1.0
2014-12-17,190.34,191.98,181.25,183.03,2587470,34.4478088116353,34.7446166631173,32.8026970006772,33.1248421077735,14296962.7616387,0.0,1.0
2014-12-18,191.57,195.0,185.51,193.5,1833729,34.6704147002468,35.2911774627976,33.5736734929414,35.0197068669299,10132196.7898901,0.0,1.0
2014-12-19,190.93,192.46,187.53,192.21,943895,34.55458724601,34.831487253795,33.9392538953766,34.7862421544837,5215454.34957582,0.0,1.0
2014-12-22,191.52,192.86,190.54,191.16,551011,34.6613656803846,34.903879412693,34.4840048910844,34.5962127373763,3044589.40519245,0.0,1.0
2014-12-23,194.98,195.15,190.62,191.49,625130,35.2875578548527,35.3183245223843,34.498483322864,34.6559362684672,3454130.99714516,0.0,1.0
2014-12-24,194.85,197.82,193.9,196.58,372272,35.2640304032108,35.8015421830288,35.092099025828,35.5771264904449,2056974.15668617,0.0,1.0
2014-12-26,194.67,195.5867,193.75,194.89,342933,35.2314539317067,35.3973586618613,35.0649519662412,35.2712696191006,1894862.67695357,0.0,1.0
2014-12-29,195.67,196.19,192.6101,194.7,519141,35.4757774679876,35.570055611205,34.9210049863895,35.2999124700628,2863371.19917001,0.35,1.0
2014-12-30,193.2,195.38,192.62,195.27,528952,35.0279562877048,35.4231992727317,34.9227998971931,35.4032558193588,2917484.69595616,0.0,1.0
2014-12-31,192.69,194.26,192.0,193.43,619532,34.9354911857031,35.2201386565711,34.8103913418185,35.0696562356664,3417087.23788758,0.0,1.0
2015-01-02,188.61,194.22,186.12,191.78,1164969,34.1957703696895,35.2128864917082,33.7443231069753,34.7705044350726,6425496.50774237,0.0,1.0
2015-01-05,181.03,187.47,180.0,186.48,1445858,32.8214851281739,33.9890836710974,32.6347418829548,33.8095925907412,7974766.30682137,0.0,1.0
2015-01-06,177.08,180.59,174.43,180.23,2099756,32.1053338479647,32.7417113146823,31.6248779257989,32.6764418309164,11581402.4623068,0.0,1.0
2015-01-07,176.52,179.55,175.29,179.11,1489776,32.0038035398843,32.5531550282474,31.7807994703508,32.4733812147558,8217000.18225242,0.0,1.0
2015-01-08,180.78,181.78,176.9,178.09,982651,32.7761590977809,32.9574632193529,32.0726991060817,32.2884510107523,5419904.36554927,0.0,1.0
2015-01-09,178.99,181.46,178.31,180.84,1073868,32.4516247201671,32.8994459004499,32.3283379174982,32.7870373450753,5923020.34112178,0.0,1.0
2015-01-12,176.96,178.05,173.75,178.05,1152430,32.083577353376,32.2811988458895,31.50159112313,32.2811988458895,6356336.46939751,0.0,1.0
2015-01-13,176.83,180.205,174.99,177.94,1395774,32.0600078175717,32.6719092278771,31.7264082338792,32.2612553925165,7698523.27623962,0.0,1.0
2015-01-14,176.36,176.86,173.69,175.07,1567966,31.9747948804328,32.0654469412188,31.4907128758357,31.740912563605,8648264.50940651,0.0,1.0
2015-01-15,177.12,179.9,175.86,177.0,1371838,32.1125860128275,32.6166114707976,31.8841428196468,32.0908295182389,7566502.00836958,0.0,1.0
2015-01-16,178.71,178.98,175.49,175.62,984330,32.400859566127,32.4498116789514,31.8170602946652,31.8406298304696,5429165.04856872,0.0,1.0
2015-01-20,182.33,183.12,178.65,179.53,1276096,33.0571804862175,33.2004107422594,32.3899813188326,32.549528945816,7038427.96807814,0.0,1.0
2015-01-21,183.96,185.24,181.3,182.32,1251015,33.3527062043798,33.5847754799919,32.8704372409984,33.0553674450018,6900091.34460516,0.0,1.0
2015-01-22,182.49,189.89,180.17,180.29,1810891,33.086189145669,34.4278396453016,32.665563583622,32.6873200782107,9988140.28218957,0.0,1.0
2015-01-23,175.92,181.93,175.73,181.83,2007331,31.8950210669412,32.9846588375887,31.8605732838425,32.9665284254315,11071623.6486834,0.0,1.0
2015-01-26,178.14,179.72,175.42,175.42,1014998,32.2975162168309,32.5839767289146,31.8043690061552,31.8043690061552,5598317.29802725,0.0,1.0
2015-01-27,179.4,180.49,175.91,176.81,790940,32.5259594100116,32.7235809025251,31.8932080257254,32.0563817351402,4362504.24503464,0.0,1.0
2015-01-28,176.32,180.78,176.23,180.78,833533,31.9675427155699,32.7761590977809,31.9512253446285,32.7761590977809,4597429.95786844,0.0,1.0
2015-01-29,178.11,178.625,174.48,176.31,1176317,32.2920770931838,32.3854487157933,31.6339431318775,31.9657296743542,6488087.47314133,0.0,1.0
2015-01-30,174.67,177.44,174.41,175.12,1193428,31.6683909149762,32.1706033317306,31.6212518433675,31.7499777696836,6582464.80914253,0.0,1.0
2015-02-02,181.35,182.75,174.68,176.22,1070633,32.879502447077,33.1333282172777,31.6702039561919,31.9494123034128,5905177.39319564,0.0,1.0
2015-02-03,185.92,186.33,181.43,182.24,805740,33.7080622826609,33.7823969725054,32.8940067768027,33.040863115276,4444135.04234734,0.0,1.0
2015-02-04,184.53,186.53,183.85,184.6,605384,33.4560495536758,33.8186577968198,33.3327627510069,33.4687408421859,3339052.60813216,0.0,1.0
2015-02-05,187.58,189.95,185.66,186.26,682044,34.0090271244704,34.4387178925959,33.6609232110522,33.7697056839953,3761878.07583432,0.0,1.0
2015-02-06,187.69,190.36,186.79,187.71,576103,34.0289705778433,34.5130525824404,33.8657968684285,34.0325966602747,3177550.48812449,0.0,1.0
2015-02-09,186.41,189.9299,185.8,187.61,652627,33.7969013022311,34.4350736797523,33.6863057880722,34.0144662481175,3599625.8349865,0.0,1.0
2015-02-10,188.0,189.72,184.46,187.31,1190863,34.0851748555306,34.3970179446344,33.4433582651658,33.9600750116459,6568317.30947313,0.0,1.0
2015-02-11,185.1,186.27,182.91,186.22,1711220,33.5593929029719,33.7715187252111,33.1623368767292,33.7624535191325,9438395.47144937,0.0,1.0
2015-02-12,186.84,188.63,184.6,186.49,1098401,33.8748620745071,34.1993964521209,33.4687408421859,33.8114056319569,6058334.41885641,0.0,1.0
2015-02-13,186.3,189.21,185.77,187.12,861113,33.7769578488582,34.3045528426327,33.6808666644251,33.9256272285472,4749550.05177955,0.0,1.0
2015-02-17,194.15,194.66,187.23,188.53,1683664,35.2001952031982,35.2926603051999,33.9455706819202,34.1812660399637,9286407.75180418,0.0,1.0
2015-02-18,192.57,193.45,191.01,192.51,649528,34.9137346911145,35.0732823180978,34.6309002614622,34.9028564438202,3582533.00790054,0.0,1.0
2015-02-19,189.78,193.66,189.48,190.49,548054,34.4078961919287,35.1113561836279,34.3535049554571,34.5366221182448,3022843.58043368,0.0,1.0
2015-02-20,189.79,190.85,188.57,189.53,675569,34.4097092331444,34.6018916020107,34.1885182048266,34.3625701615357,3726164.60201002,0.0,1.0
2015-02-23,188.24,190.68,187.6,190.68,712654,34.1286878447078,34.5710699013435,34.0126532069018,34.5710699013435,3930710.4208169,0.0,1.0
2015-02-24,187.87,189.37,187.52,188.24,679205,34.0616053197262,34.3335615020842,33.998148877176,34.1286878447078,3746219.30329577,0.0,1.0
2015-02-25,190.29,191.49,188.57,188.84,514628,34.5003612939304,34.7179262398168,34.1885182048266,34.237470317651,2838479.32158404,0.0,1.0
2015-02-26,188.59,190.74,188.07,189.32,563921,34.192144287258,34.5819481486378,34.0978661440406,34.3244962960056,3110359.51698508,0.0,1.0
2015-02-27,187.62,189.88,187.21,188.5,643825,34.0162792893332,34.4260266040859,33.9419445994887,34.1758269163166,3551077.57296309,0.0,1.0
2015-03-02,188.92,189.75,187.01,187.72,574318,34.2519746473768,34.4024570682815,33.9056837751743,34.0344097014904,3167705.15209725,0.0,1.0
2015-03-03,187.94,189.12,186.4,188.9,721454,34.0742966082363,34.2882354716912,33.7950882610154,34.2483485649453,3979247.65165147,0.0,1.0
2015-03-04,190.79,190.94,186.11,187.28,607928,34.5910133547164,34.6182089729522,33.7425100657596,33.9546358879988,3353084.28031888,0.0,1.0
2015-03-05,193.88,194.24,189.76,190.26,1283983,35.1512430903738,35.2165125741397,34.4042701094972,34.4949221702832,7081929.46121362,0.0,1.0
2015-03-06,187.97,193.64,187.64,191.85,724473,34.0797357318834,35.1077301011965,34.0199053717647,34.7831957235827,3995899.23118439,0.0,1.0
2015-03-09,186.04,188.32,185.87,188.19,687476,33.7298187772495,34.1431921744336,33.6989970765823,34.1196226386292,3791838.78468586,0.0,1.0
2015-03-10,183.26,185.27,183.14,184.5,711513,33.2257933192794,33.5902146036391,33.2040368246908,33.4506104300287,3924417.12759164,0.0,1.0
2015-03-11,185.58,185.68,183.13,183.56,606386,33.6464188813264,33.6645492934836,33.2022237834751,33.280184555751,3344579.23373401,0.0,1.0
2015-03-12,186.66,187.83,185.16,187.28,737575,33.8422273326241,34.0543531548633,33.5702711502662,33.9546358879988,4068164.54918379,0.0,1.0
2015-03-13,184.82,186.5,184.46,184.69,701174,33.5086277489317,33.8132186731726,33.4433582651658,33.4850582131273,3867391.39695542,0.0,1.0
2015-03-16,189.72,191.73,185.13,185.8,799515,34.3970179446344,34.761439228994,33.564832026619,33.6863057880722,4409800.46712629,0.0,1.0
2015-03-17,188.87,189.78,186.96,187.97,579246,34.2429094412982,34.4078961919287,33.8966185690957,34.0797357318834,3194886.00136462,0.0,1.0
2015-03-18,190.56,191.72,186.0,188.22,931168,34.5493134067548,34.7596261877783,33.7225666123866,34.1250617622764,5135945.01838372,0.0,1.0
2015-03-19,187.26,190.51,186.6,189.05,554029,33.9510098055673,34.5402482006762,33.8313490853298,34.2755441831811,3055799.25705148,0.0,1.0
2015-03-20,189.01,191.15,187.6601,189.03,698304,34.2682920183183,34.6562828384823,34.0235495846083,34.2719181007497,3851561.64099004,0.0,1.0
2015-03-23,185.42,189.29,184.35,188.75,1088085,33.6174102218749,34.3190571723584,33.4234148117929,34.2211529467096,6001435.54689169,0.0,1.0
2015-03-24,186.8,187.79,184.31,185.76,651652,33.8676099096442,34.0471009900005,33.41616264693,33.6790536232094,3594248.1304338,0.0,1.0
2015-03-25,184.32,188.0,183.86,187.45,780322,33.4814321306959,34.1498982235831,33.397873869085,34.0499916064396,4295782.52443201,0.35,1.0
2015-03-26,184.32,185.12,180.95,184.65,952032,33.4814321306959,33.6267508465409,32.8692770401987,33.541376100982,5241070.26112305,0.0,1.0
2015-03-27,182.2,184.32,181.55,184.08,847414,33.0963375337066,33.4814321306959,32.9782660770825,33.4378365159424,4665133.43486282,0.0,1.0
2015-03-30,182.51,184.17,181.55,181.73,618833,33.1526485360965,33.454184871475,32.9782660770825,33.0109627881476,3406762.83244845,0.0,1.0
2015-03-31,182.7,183.79,179.99,181.01,612951,33.1871617311097,33.3851584814486,32.6948945811847,32.8801759438871,3374381.59392293,0.0,1.0
2015-04-01,183.82,184.68,181.81,182.86,596749,33.3906079332928,33.5468255528262,33.0254946597321,33.2162254742787,3285187.30174502,0.0,1.0
2015-04-02,184.49,185.58,183.63,183.63,462407,33.512312357813,33.7103091081518,33.3560947382796,33.3560947382796,2545615.66862786,0.0,1.0
2015-04-06,182.99,185.89,182.41,185.72,642087,33.2398397656035,33.7666201105418,33.1344836966159,33.7357398834247,3534779.37795549,0.0,1.0
2015-04-07,183.54,185.72,183.4,183.9,456379,33.339746382747,33.7357398834247,33.3143156074741,33.4051398048773,2512430.67953711,0.0,1.0
2015-04-08,184.53,185.67,183.2,184.51,543752,33.5195782936052,33.7266574636844,33.2779859285129,33.5159453257091,2993431.35170476,0.0,1.0
2015-04-09,187.92,187.98,184.66,184.66,573892,34.1353663519986,34.1462652556869,33.54319258493,33.54319258493,3159356.29715852,0.0,1.0
2015-04-10,188.62,189.31,187.01,188.56,606251,34.262520228363,34.3878576207793,33.9700663127248,34.2516213246746,3337497.15017574,0.0,1.0
2015-04-13,187.43,189.33,187.15,187.71,360263,34.0463586385435,34.3914905886754,33.9954970879977,34.0972201890892,1983298.56084982,0.0,1.0
2015-04-14,186.68,187.29,183.88,184.46,959089,33.9101223424388,34.0209278632706,33.4015068369811,33.5068629059688,5279920.04015646,0.0,1.0
2015-04-15,189.1,189.4,187.06,187.78,630017,34.34971145787,34.4042059763119,33.9791487324651,34.1099355767257,3468332.32780196,0.0,1.0
2015-04-16,188.48,189.98,187.56,189.1,496543,34.2370894530901,34.5095620452995,34.0699729298683,34.34971145787,2733539.15694937,0.0,1.0
2015-04-17,189.96,190.27,187.23,188.15,736631,34.5059290774034,34.5622400797933,34.0100289595822,34.177145482804,4055257.41521433,0.0,1.0
2015-04-20,193.87,194.08,189.68,189.68,1662948,35.216174301096,35.2543204640053,34.4550675268576,34.4550675268576,9154762.97917933,0.0,1.0
2015-04-21,188.92,196.31,188.06,195.25,2100093,34.3170147468049,35.6593963844234,34.1607971272714,35.4668490859287,11561307.7794577,0.0,1.0
2015-04-22,195.0,197.67,189.77,190.32,1512612,35.4214369872271,35.9064382013599,34.4714158823902,34.5713224995337,8327142.12318269,0.0,1.0
2015-04-23,197.43,198.44,192.295,194.8,1261525,35.8628425866064,36.0463074653608,34.9300780792761,35.3851073082659,6944872.82062289,0.0,1.0
2015-04-24,197.47,198.06,195.63,197.57,658226,35.8701085223987,35.9772810753344,35.5358754759551,35.8882733618793,3623626.84625934,0.0,1.0
2015-04-27,195.33,198.02,194.05,198.02,517915,35.4813809575132,35.9700151395421,35.2488710121611,35.9700151395421,2851195.02736204,0.0,1.0
2015-04-28,195.0,195.61,193.15,195.61,635247,35.4214369872271,35.532242508059,35.0853874568355,35.532242508059,3497124.2144882,0.0,1.0
2015-04-29,193.71,195.04,191.58,194.55,673543,35.187110557927,35.4287029230194,34.8001994769896,35.3396952095643,3707949.08877811,0.0,1.0
2015-04-30,190.58,193.05,190.01,193.05,620108,34.6185510821833,35.0672226173548,34.5150114971437,35.0672226173548,3413781.88704213,0.0,1.0
2015-05-01,194.34,195.15,190.62,190.75,701838,35.301549046655,35.4486842464481,34.6258170179755,34.6494313093004,3863717.04934926,0.0,1.0
2015-05-04,195.44,197.59,194.46,196.09,685646,35.5013622809419,35.8919063297754,35.3233468540317,35.619433737566,3774577.80857993,0.0,1.0
2015-05-05,189.14,196.04,188.71,195.92,822448,34.3569773936622,35.6103513178257,34.2788685838955,35.5885535104489,4527692.08820726,0.0,1.0
2015-05-06,187.3,190.1,186.19,190.1,877338,34.0227443472187,34.5313598526763,33.8211146289837,34.5313598526763,4829869.26989131,0.0,1.0
2015-05-07,189.1,189.52,184.47,186.36,977391,34.34971145787,34.4260037836886,33.5086793899168,33.8519948561007,5380675.12813573,0.0,1.0
2015-05-08,188.88,191.51,188.21,191.19,771229,34.3097488110126,34.7874840893531,34.1880443864924,34.7293566030151,4245724.27861213,0.0,1.0
2015-05-11,186.81,190.22,186.73,188.62,425043,33.9337366337636,34.553157660053,33.9192047621791,34.262520228363,2339921.58561742,0.0,1.0
2015-05-12,182.71,187.13,182.59,187.12,1073030,33.1889782150578,33.9918641201016,33.167180407681,33.9900476361535,5907181.29463386,0.0,1.0
2015-05-13,179.1,183.39,177.14,183.1,1884791,32.5332275098071,33.3124991235261,32.1771966559867,33.2598210890322,10376039.9424939,0.0,1.0
2015-05-14,178.27,180.44,174.69,177.84,1883430,32.3824593421178,32.7766363588475,31.7321580887113,32.3043505323511,10368547.4457865,0.0,1.0
2015-05-15,179.54,180.65,177.44,177.86,812040,32.6131528035218,32.8147825217568,32.2316911744286,32.3079835002473,4470394.58215939,0.0,1.0
2015-05-18,176.97,179.5,176.58,178.76,1092265,32.1463164288697,32.6058868677296,32.0754735548952,32.4714670555729,6013072.67903343,0.0,1.0
2015-05-19,173.92,176.78,172.73,176.34,1939093,31.5922888247105,32.1118032338565,31.376127234891,32.0318779401417,10674980.1013536,0.0,1.0
2015-05-20,173.68,174.96,172.18,174.69,1003994,31.548693209957,31.781203155309,31.2762206177475,31.7321580887113,5527128.3903755,0.0,1.0
2015-05-21,176.73,178.27,172.5,172.62,1014042,32.1027208141161,32.3824593421178,31.3343481040855,31.3561459114623,5582444.04571458,0.0,1.0
2015-05-22,176.74,177.11,174.45,174.94,791296,32.1045372980642,32.1717472041425,31.6885624739578,31.7775701874129,4356195.9402054,0.0,1.0
2015-05-26,173.84,177.8799,173.6201,177.13,685347,31.577756953126,32.3115983033039,31.5378124711081,32.1753801720387,3772931.77146345,0.0,1.0
2015-05-27,174.72,175.58,173.64,174.01,614940,31.7376075405555,31.8938251600889,31.5414272741647,31.608637180243,3385331.31908907,0.0,1.0
2015-05-28,167.84,173.64,165.5,173.59,4593903,30.4878665842882,31.5414272741647,30.0628093404415,31.5323448544244,25290083.1020217,0.0,1.0
2015-05-29,164.71,167.0,164.29,166.14,3239613,29.9193071085445,30.3352819326509,29.8430147827259,30.1790643131175,17834525.889726,0.0,1.0
2015-06-01,167.22,167.53,163.1,163.66,1028841,30.3752445795083,30.4315555818982,29.6268531929064,29.7285762939979,5663914.625269,0.0,1.0
2015-06-02,167.2,169.11,166.115,167.43,775719,30.3716116116122,30.7185600456922,30.1745231032473,30.4133907424176,4270442.36106361,0.0,1.0
2015-06-03,167.0,169.42,166.51,166.68,654450,30.3352819326509,30.7748710480821,30.2462742191958,30.2771544463129,3602839.43438034,0.0,1.0
2015-06-04,167.83,168.41,165.65,167.16,765065,30.4860501003401,30.5914061693278,30.0900565996624,30.3643456758199,4211790.59036473,0.0,1.0
2015-06-05,169.27,169.62,166.64,166.96,680013,30.7476237888612,30.8112007270434,30.2698885105206,30.3280159968587,3743567.35012801,0.0,1.0
2015-06-08,165.39,168.98,164.25,168.98,870873,30.0428280170128,30.6949457543674,29.8357488469336,30.6949457543674,4794278.53424571,0.0,1.0
2015-06-09,164.81,166.7125,164.07,165.95,999688,29.9374719480251,30.2830580191441,29.8030521358685,30.1445511181043,5503423.25384187,0.0,1.0
2015-06-10,166.11,167.99,165.32,165.85,1025648,30.1736148612733,30.5151138435091,30.0301126293763,30.1263862786237,5646336.71051008,0.0,1.0
2015-06-11,167.05,168.64,165.3,166.49,1718808,30.3443643523912,30.6331853001332,30.0264796614802,30.2426412512997,9462280.14749545,0.0,1.0
2015-06-12,167.13,168.5,165.2,165.36,1629016,30.3588962239757,30.6077545248604,30.0083148219996,30.0373785651686,8967962.53959282,0.0,1.0
2015-06-15,167.02,167.88,165.48,165.6,1177419,30.338914900547,30.4951325200804,30.0591763725453,30.0809741799221,6481857.44363766,0.0,1.0
2015-06-16,166.92,168.57,166.7,166.87,945280,30.3207500610664,30.6204699124968,30.280787414209,30.3116676413261,5203899.55005126,0.0,1.0
2015-06-17,168.16,168.98,166.32,168.46,970409,30.5459940706262,30.6949457543674,30.2117610241826,30.6004885890681,5342238.23466665,0.0,1.0
2015-06-18,169.61,171.45,168.55,168.58,1312132,30.8093842430953,31.1436172895389,30.6168369446007,30.6222863964449,7223471.48401305,0.0,1.0
2015-06-19,167.45,170.12,167.1514,168.42,557122,30.4170237103137,30.9020249244465,30.3627834996246,30.5932226532758,3067035.0849734,0.0,1.0
2015-06-22,168.31,169.9,167.98,169.23,857409,30.5732413298472,30.8620622775892,30.5132973595611,30.7403578530689,4720157.31773643,0.0,1.0
2015-06-23,167.9,169.32,167.66,168.03,1052960,30.4987654879766,30.7567062086015,30.4551698732231,30.5223797793014,5796693.11761802,0.0,1.0
2015-06-24,162.78,168.6,162.46,167.15,870491,29.6218760268887,30.6809700094203,29.5636440553405,30.4171063883428,4783577.00408225,0.2926,1.0
2015-06-25,162.04,164.9,161.91,164.2,1423662,29.4872145926836,30.007662838395,29.4635578542422,29.8802804006335,7823397.14573241,0.0,1.0
2015-06-26,161.73,163.21,161.35,161.79,656134,29.4308023702464,29.7001252386565,29.361651904033,29.4417208649117,3605628.90827878,0.0,1.0
2015-06-29,159.74,160.85,158.04,159.27,756824,29.0686722971815,29.270664448489,28.759314948332,28.9831440889701,4158946.94205631,0.0,1.0
2015-06-30,160.23,160.81,158.61,159.51,791515,29.1578400036145,29.2633854520455,28.8630406476521,29.0268180676312,4349583.11158434,0.0,1.0
2015-07-01,160.2,161.3,158.54,160.73,484464,29.1523807562819,29.3525531584786,28.850302403876,29.2488274591585,2662257.10513458,0.0,1.0
2015-07-02,161.51,161.93,159.16,159.46,551940,29.390767889807,29.467197352464,28.9631268487505,29.0177193220768,3033055.47286895,0.0,1.0
2015-07-06,160.31,163.39,159.62,160.63,562033,29.1723979965016,29.7328807226523,29.0468353078509,29.2306299680497,3088519.16255924,0.0,1.0
2015-07-07,160.71,161.12,156.91,159.33,861988,29.2451879609367,29.3197976744828,28.5536832988027,28.9940625836354,4736850.78259839,0.0,1.0
2015-07-08,155.8,159.2,155.79,159.07,792264,28.3516911474951,28.970405845194,28.3498713983842,28.9467491067526,4353699.06358851,0.0,1.0
2015-07-09,154.69,158.27,154.24,157.7,877094,28.1496989961875,28.8011691778822,28.067810286198,28.6974434785621,4819862.22582258,0.0,1.0
2015-07-10,157.36,157.99,154.28,155.75,658067,28.6355720087923,28.7502162027776,28.0750892826415,28.3425924019407,3616251.25170207,0.0,1.0
2015-07-13,157.2,158.76,156.8,157.53,416856,28.6064560230182,28.8903368843153,28.533666058583,28.6665077436772,2290733.36268119,0.0,1.0
2015-07-14,156.49,157.97,155.66,156.49,904379,28.4772538361458,28.7465767045559,28.3262146599428,28.4772538361458,4969800.47740287,0.0,1.0
2015-07-15,156.46,159.55,156.01,156.54,1069883,28.4717945888131,29.0340970640748,28.3899058788236,28.4863525817002,5879288.48874777,0.0,1.0
2015-07-16,156.49,157.4,155.54,157.03,846019,28.4772538361458,28.6428510052358,28.3043776706123,28.5755202881332,4649096.92738542,0.0,1.0
2015-07-17,157.57,158.64,156.165,157.0,875649,28.6737867401207,28.8684998949848,28.4181119900422,28.5700610408006,4811921.57075446,0.0,1.0
2015-07-20,158.72,160.12,157.15,157.93,851427,28.8830578878718,29.1378227633949,28.5973572774638,28.7392977081124,4678815.30981336,0.0,1.0
2015-07-21,150.5,160.6,146.42,156.99,5194673,27.3872241187292,29.225170720717,26.6447664814906,28.5682412916897,28546094.4530466,0.0,1.0
2015-07-22,157.33,158.3,151.57,151.57,2976086,28.6301127614596,28.8066284252149,27.5819372735933,27.5819372735933,16354375.3488217,0.0,1.0
2015-07-23,154.2,157.77,153.58,156.66,2065546,28.0605312897545,28.7101817223383,27.94770684488,28.5081895710307,11350718.5559346,0.0,1.0
2015-07-24,156.13,158.0,154.3875,154.66,1493138,28.4117428681541,28.7520359518885,28.0946515855835,28.1442397488549,8205186.03951261,0.0,1.0
2015-07-27,154.55,156.0,153.44,155.0,872343,28.1242225086352,28.3880861297127,27.9222303573277,28.2061112186248,4793754.2312007,0.0,1.0
2015-07-28,157.49,158.08,155.04,155.86,1114986,28.6592287472337,28.7665939447755,28.2133902150683,28.3626096421604,6127141.3368704,0.0,1.0
2015-07-29,161.49,161.86,156.74,157.35,996462,29.3871283915853,29.4544591086878,28.5227475639178,28.6337522596814,5475820.78234216,0.0,1.0
2015-07-30,161.5,161.8,160.07,160.2,634290,29.3889481406962,29.4435406140225,29.1287240178405,29.1523807562819,3485590.38280617,0.0,1.0
2015-07-31,160.85,162.83,160.14,162.12,625044,29.270664448489,29.6309747724431,29.1414622616166,29.5017725855707,3434781.18089629,0.0,1.0
2015-08-03,159.63,161.21,158.535,160.49,711750,29.0486550569618,29.3361754164807,28.8493925293205,29.2051534804974,3911253.45656134,0.0,1.0
2015-08-04,158.82,160.63,158.445,159.32,1053999,28.9012553789806,29.2306299680497,28.8330147873226,28.9922428345245,5792001.73089175,0.0,1.0
2015-08-05,158.45,160.72,158.26,159.52,924266,28.8339246618781,29.2470077100476,28.7993494287714,29.0286378167421,5079084.77313962,0.0,1.0
2015-08-06,156.93,158.42,155.1,158.41,1100602,28.5573227970245,28.8284654145454,28.2243087097336,28.8266456654345,6048097.47354875,0.0,1.0
2015-08-07,156.45,158.38,155.98,156.44,823551,28.4699748397023,28.8211864181019,28.3844466314909,28.4681550905914,4525629.35778651,0.0,1.0
2015-08-10,160.94,161.28,157.24,157.24,1139197,29.2870421904869,29.3489136602568,28.6137350194617,28.6137350194617,6260187.14991826,0.0,1.0
2015-08-11,159.53,160.11,158.8,159.37,1196013,29.030457565853,29.136003014284,28.8976158807588,29.0013415800789,6572406.01382832,0.0,1.0
2015-08-12,159.4,159.89,156.33,159.0,780221,29.0068008274116,29.0959685338446,28.4481378503717,28.9340108629764,4287519.61100351,0.0,1.0
2015-08-13,158.09,159.84,157.84,158.47,662756,28.7684136938864,29.0868697882902,28.7229199661144,28.8375641600998,3642018.54001654,0.0,1.0
2015-08-14,159.15,160.33,157.89,157.89,859994,28.9613070996396,29.1760374947233,28.7320187116688,28.7320187116688,4725893.22813069,0.0,1.0
2015-08-17,157.14,158.73,156.5,158.73,510658,28.5955375283529,28.8848776369827,28.4790735852567,28.8848776369827,2806200.02475687,0.0,1.0
2015-08-18,155.24,157.3,154.96,156.58,784161,28.2497851972859,28.624653514127,28.1988322221813,28.4936315781437,4309170.94731381,0.0,1.0
2015-08-19,151.4,155.0,150.4701,154.6,985670,27.5510015387084,28.2061112186248,27.3817830688877,28.1333212541896,5416515.90379883,0.0,1.0
2015-08-20,146.42,149.483,144.01,149.42,2289841,26.6447664814906,27.2021556341528,26.2062069457688,27.1906912147543,12583278.5756598,0.0,1.0
2015-08-21,140.88,144.57,140.15,143.77,1426019,25.6366254740636,26.308112895978,25.5037837889695,26.1625329671077,7836349.48067743,0.0,1.0
2015-08-24,135.92,140.0,129.83,131.5,1159410,24.7340299150676,25.4764875523063,23.6258027065423,23.9297008080591,6371262.90140048,0.0,1.0
2015-08-25,133.65,139.98,132.95,138.65,2452467,24.3209468668981,25.4728480540845,24.1935644291366,25.2308214223376,13476951.2200248,0.0,1.0
2015-08-26,136.21,136.93,133.08,136.88,1483806,24.7868026392831,24.9178245752664,24.217221167578,24.908725829712,8153904.24498275,0.0,1.0
2015-08-27,144.05,144.78,137.6,138.39,1222457,26.2134859422123,26.3463276273064,25.0397477656953,25.1835079454547,6717722.74920633,0.0,1.0
2015-08-28,146.16,146.865,142.05,142.61,1008737,26.5974530046077,26.7257453169247,25.8495361200365,25.9514420702457,5543275.13594848,0.0,1.0
2015-08-31,145.2,146.23,143.09,145.52,886677,26.4227570899634,26.6101912483839,26.0387900275679,26.4809890615115,4872523.33137118,0.0,1.0
2015-09-01,140.42,143.76,139.21,142.22,882045,25.5529170149632,26.1607132179968,25.3327273725468,25.8804718549214,4847069.27304904,0.0,1.0
2015-09-02,139.18,142.48,137.88,141.89,908936,25.3272681252142,25.9277853318043,25.0907007407999,25.8204201342624,4994842.3909983,0.0,1.0
2015-09-03,140.87,142.07,138.98,140.19,695796,25.6348057249527,25.8531756182582,25.2908731429966,25.511062785413,3823582.03029373,0.0,1.0
2015-09-04,138.75,140.28,138.23,138.71,359547,25.2490189134464,25.5274405274109,25.1543919596807,25.2417399170029,1975805.33410082,0.0,1.0
2015-09-08,143.65,143.94,140.85,141.19,809673,26.1406959777771,26.1934687019926,25.631166226731,25.6930376965009,4449366.09755447,0.0,1.0
2015-09-09,143.62,146.2,143.05,144.21,795068,26.1352367304445,26.6047320010513,26.0315110311244,26.2426019279863,4369107.78110476,0.0,1.0
2015-09-10,145.55,147.79,142.36,142.45,1001370,26.4864483088441,26.894072109681,25.9059483424737,25.9223260844716,5502791.53325864,0.0,1.0
2015-09-11,143.62,147.15,143.11,145.25,995863,26.1352367304445,26.7776081665848,26.0424295257897,26.4318558355178,5472529.11979143,0.0,1.0
2015-09-14,143.26,144.22,142.43,143.81,554989,26.0697257624528,26.2444216770972,25.9186865862499,26.1698119635512,3049810.52982582,0.0,1.0
2015-09-15,146.48,146.81,143.38,143.38,616031,26.6556849761559,26.7157366968149,26.0915627517834,26.0915627517834,3385252.37527073,0.0,1.0
2015-09-16,149.31,150.1,146.16,146.49,732034,27.1706739745346,27.3144341542941,26.5974530046077,26.6575047252668,4022719.3717182,0.0,1.0
2015-09-17,149.33,152.56,148.91,148.91,598109,27.1743134727564,27.7620924355703,27.0978840100995,27.0978840100995,3286766.27137401,0.0,1.0
2015-09-18,147.06,149.51,146.58,147.61,717821,26.7612304245869,27.2070689567522,26.6738824672647,26.8613166256852,3944615.19837347,0.0,1.0
2015-09-21,147.95,151.78,146.64,147.54,1004938,26.9231880954551,27.6201520049218,26.6848009619299,26.848578381909,5522398.6317244,0.0,1.0
2015-09-22,143.26,145.62,142.44,145.42,868987,26.0697257624528,26.4991865526203,25.9205063353608,26.4627915704027,4775312.12849579,0.0,1.0
2015-09-23,140.85,143.62,139.45,143.1,899360,25.6948574456117,26.200180520687,25.4394595015304,26.105318427171,4929969.20757909,0.35,1.0
2015-09-24,139.33,139.73,136.6,139.06,2380216,25.4175682491806,25.4905390903467,24.919542258222,25.3683129313935,13047491.0907613,0.0,1.0
2015-09-25,141.51,142.54,140.61,141.18,1380564,25.8152593335358,26.0031592495385,25.6510749409121,25.7550583895738,7567757.08180507,0.0,1.0
2015-09-28,137.91,140.9,137.46,140.18,1507935,25.1585217630409,25.7039788007575,25.0764295667291,25.5726312866585,8265959.25661668,0.0,1.0
2015-09-29,138.14,138.71,136.61,137.79,1992332,25.2004799967114,25.3044634453731,24.9213665292511,25.1366305106911,10921250.0125361,0.0,1.0
2015-09-30,143.57,143.65,140.72,141.06,2010888,26.1910591655412,26.2056533337744,25.6711419222328,25.733167137224,11022967.3544413,0.0,1.0
2015-10-01,146.36,146.84,144.31,144.32,1428889,26.7000307826747,26.787595792074,26.3260552216985,26.3278794927276,7832657.41310318,0.0,1.0
2015-10-02,149.47,149.66,143.75,144.53,1291216,27.2673790727411,27.302040222295,26.223896044066,26.3661891843398,7077983.36631987,0.0,1.0
2015-10-05,151.11,152.22,149.95,150.72,1339054,27.5665595215221,27.769053605758,27.3549440821404,27.4954129513852,7340214.13814891,0.0,1.0
2015-10-06,148.99,151.64,148.77,150.93,1050186,27.1798140633418,27.6632458860672,27.1396801007005,27.5337226429974,5756743.28659341,0.0,1.0
2015-10-07,152.93,154.2,150.655,150.7,797268,27.8985768488279,28.1302592695302,27.4835551896957,27.4917644093269,4370337.45128553,0.0,1.0
2015-10-08,156.24,156.83,152.74,152.88,850625,28.5024105594773,28.6100425501973,27.863915699274,27.8894554936821,4662821.40321669,0.0,1.0
2015-10-09,157.6,157.82,155.342,156.57,872515,28.750511419442,28.7906453820834,28.3385910210594,28.5626115034393,4782814.53828374,0.0,1.0
2015-10-12,154.92,157.8,153.59,157.39,605400,28.2616067836292,28.7869968400251,28.0189787367519,28.7122017278298,3318585.83689332,0.0,1.0
2015-10-13,151.21,154.02,151.06,153.44,684992,27.5848022318137,28.0974223910055,27.5574381663764,27.9916146713146,3754880.65673146,0.0,1.0
2015-10-14,151.12,151.62,149.39,151.13,777688,27.5683837925513,27.6595973440089,27.2527849045079,27.5702080635804,4263006.90836123,0.0,1.0
2015-10-15,152.23,152.87,149.99,152.2,636154,27.7708778767872,27.887631222653,27.3622411662571,27.7654050636997,3487168.24328218,0.0,1.0
2015-10-16,148.41,152.14,148.34,151.8,891312,27.074006343651,27.7544594375248,27.0612364464469,27.6924342225336,4885852.95581938,0.0,1.0
2015-10-19,146.29,148.45,144.95,147.9,1101069,26.6872608854707,27.0813034277676,26.4428085675642,26.9809685211642,6035665.65715607,0.0,1.0
2015-10-20,151.43,152.6599,143.16,148.0,1868317,27.624936194455,27.8493032883305,26.116264053346,26.9992112314557,10241444.227002,0.0,1.0
2015-10-21,148.62,153.14,148.35,152.59,1195240,27.1123160352632,27.9368865404401,27.0630607174761,27.8365516338367,6551877.3301757,0.0,1.0
2015-10-22,153.12,154.34,149.07,149.07,1174306,27.9332379983818,28.1557990639384,27.194408231575,27.194408231575,6437124.64449759,0.0,1.0
2015-10-23,153.32,154.53,150.88,153.46,966259,27.9697234189648,28.1904602134923,27.5246012878516,27.9952632133729,5296685.55033152,0.0,1.0
2015-10-26,152.69,154.2,152.18,153.34,608298,27.8547943441282,28.1302592695302,27.7617565216414,27.9733719610231,3334471.63430878,0.0,1.0
2015-10-27,144.44,151.31,143.9,151.22,1093150,26.3497707450775,27.6030449421052,26.2512601095032,27.5866265028428,5992256.53716539,0.0,1.0
2015-10-28,144.04,147.65,142.22,146.35,949512,26.2767999039114,26.9353617454354,25.9447825766056,26.6982065116456,5204884.49811735,0.0,1.0
2015-10-29,143.83,145.16,143.02,143.47,592781,26.2384902122992,26.4811182591764,26.0907242589378,26.1728164552497,3249413.00128751,0.0,1.0
2015-10-30,140.5,144.87,140.24,144.84,981507,25.6310079595914,26.428214399331,25.5835769128335,26.4227415862436,5380269.62175694,0.0,1.0
2015-11-02,140.06,140.45,138.23,140.17,1009187,25.5507400343087,25.6218866044457,25.2168984359738,25.5708070156294,5532001.46180519,0.0,1.0
2015-11-03,141.94,142.49,138.29,139.86,1192558,25.8937029877894,25.9940378943928,25.2278440621487,25.5142546137257,6537175.56735021,0.0,1.0
2015-11-04,138.15,142.39,136.69,141.84,1075095,25.2023042677406,25.9757951841012,24.9359606974843,25.8754602774978,5893285.49771196,0.0,1.0
2015-11-05,136.0,138.44,134.83,137.95,962922,24.8100859964728,25.255208127586,24.596646286062,25.1658188471575,5278393.31224478,0.0,1.0
2015-11-06,134.31,135.57,133.39,135.15,1038050,24.5017841925461,24.7316423422193,24.333951257864,24.6550229589949,5690218.08389017,0.0,1.0
2015-11-09,142.18,144.76,130.91,133.71,3922915,25.937485492489,26.4081474180103,23.8815320426343,24.3923279307969,21504014.136664,0.0,1.0
2015-11-10,139.95,143.44,139.05,141.26,1554053,25.530673052988,26.1673436421622,25.3664886603643,25.769652557807,8518761.6048589,0.0,1.0
2015-11-11,137.54,141.03,136.93,140.85,1047136,25.0910237349623,25.7276943241365,24.979743202184,25.6948574456117,5740024.27965167,0.0,1.0
2015-11-12,137.61,138.38,135.0,136.26,1092851,25.1037936321664,25.2442625014111,24.6276588935576,24.8575170432308,5990617.52632094,0.0,1.0
2015-11-13,135.99,139.1,135.63,136.82,846018,24.8082617254437,25.3756100155101,24.7425879683942,24.9596762208633,4637567.48027223,0.0,1.0
2015-11-16,137.39,137.53,134.13,135.67,911926,25.063659669525,25.0891994639331,24.4689473140213,24.7498850525108,4998851.51617902,0.0,1.0
2015-11-17,138.58,140.0,133.84,137.48,1451942,25.2807479219942,25.5397944081338,24.4160434541759,25.0800781087874,7959025.69737455,0.0,1.0
2015-11-18,146.65,148.7999,142.3,143.48,3416982,26.7529346425202,27.1451346710776,25.9593767448389,26.1746407262788,18730670.746811,0.0,1.0
2015-11-19,148.58,149.02,145.2,146.71,1345364,27.1050189511466,27.1852868764293,26.488415343293,26.7638802686951,7374803.29677261,0.0,1.0
2015-11-20,149.24,150.7,147.8,149.4,931417,27.2254208390706,27.4917644093269,26.9627258108727,27.2546091755371,5105694.19299912,0.0,1.0
2015-11-23,146.75,149.56,146.1,149.46,646068,26.7711773528117,27.2837975120035,26.6525997359168,27.265554801712,3541513.23830524,0.0,1.0
2015-11-24,146.45,147.26,145.6494,146.2,744264,26.7164492219371,26.8642151752984,26.5703980833432,26.6708424462083,4079788.51884633,0.0,1.0
2015-11-25,147.93,148.19,146.1,146.28,539426,26.9864413342517,27.0338723810096,26.6525997359168,26.6854366144415,2956940.0126396,0.0,1.0
2015-11-27,147.96,149.4,147.16,147.53,313988,26.9919141473391,27.2546091755371,26.8459724650069,26.9134704930856,1721169.68905593,0.0,1.0
2015-11-30,147.47,148.26,146.39,146.81,790990,26.9025248669106,27.0466422782137,26.7055035957622,26.7821229789866,4335923.70519368,0.0,1.0
2015-12-01,147.27,148.8,146.6,147.27,845460,26.8660394463276,27.1451529137879,26.7438132873744,26.8660394463276,4634508.72424814,0.0,1.0
2015-12-02,143.25,147.48,141.88,146.63,1215147,26.1326824926083,26.9043491379398,25.8827573616144,26.7492861004618,6661000.36990983,0.0,1.0
2015-12-03,140.91,144.06,139.8,143.57,932671,25.7058030717867,26.2804484459697,25.5033089875507,26.1910591655412,5112568.17159089,0.0,1.0
2015-12-04,134.49,138.9,134.17,138.46,1989843,24.5346210710708,25.339124594927,24.4762443981379,25.2588566696443,10907606.2065433,0.0,1.0
2015-12-07,130.48,133.7,129.98,133.55,1207357,23.8030883883807,24.3905036597678,23.7118748369231,24.3631395943305,6618298.38168815,0.0,1.0
2015-12-08,126.13,128.25,124.01,128.25,2068280,23.0095304906994,23.3962759488797,22.6227850325191,23.3962759488797,11337569.7303101,0.0,1.0
2015-12-09,129.02,129.43,125.79,125.95,1008576,23.5367448181244,23.6115399303197,22.9475052757082,22.9766936121747,5528652.17877523,0.0,1.0
2015-12-10,126.02,129.1,125.54,129.1,874563,22.9894635093787,23.5513389863577,22.9018984999794,23.5513389863577,4794040.94032199,0.0,1.0
2015-12-11,123.47,125.3,122.75,124.29,1196640,22.5242743969449,22.8581159952797,22.3929268828459,22.6738646213354,6559551.62844403,0.0,1.0
2015-12-14,123.03,124.68,122.27,123.34,640029,22.4440064716621,22.7450111914723,22.3053618734466,22.5005588735659,3508409.60456062,0.0,1.0
2015-12-15,125.0,125.38,123.11,123.71,843157,22.8033878644052,22.872710163513,22.4586006398954,22.5680569016445,4621884.50359672,0.0,1.0
2015-12-16,128.56,128.72,125.05,125.26,979344,23.4528283507834,23.4820166872499,22.8125092195509,22.8508189111631,5368412.83093237,0.0,1.0
2015-12-17,126.93,129.5399,126.41,128.85,1446698,23.1554721730316,23.6315886689301,23.0606100795157,23.5057322106289,7930279.96871802,0.0,1.0
2015-12-18,125.07,127.46,124.34,126.58,1066426,22.8161577616092,23.2521585375767,22.6829859764811,23.0916226870113,5845765.14650611,0.0,1.0
2015-12-21,123.52,126.51,122.66,125.68,644753,22.5333957520906,23.0788527898072,22.3765084435835,22.9274382943875,3534304.87957463,0.0,1.0
2015-12-22,126.28,126.86,123.27,123.87,587824,23.0368945561367,23.1427022758275,22.4877889763618,22.597245238111,3222240.50377598,0.0,1.0
2015-12-23,128.5,128.51,126.29,127.13,634346,23.4418827246085,23.4437069956377,23.0387188271658,23.1919575936146,3477257.43523279,0.0,1.0
2015-12-24,127.86,129.48,127.74,128.51,150039,23.3251293787428,23.6206612854655,23.3032381263929,23.4437069956377,822460.027059194,0.0,1.0
2015-12-28,127.12,128.0441,126.8,127.76,366277,23.1901333225855,23.3587142083895,23.1317566496526,23.3068866684512,2007799.24773666,0.0,1.0
2015-12-29,128.54,129.56,127.92,128.43,778857,23.4957352053891,23.6821802801479,23.382405846222,23.4756283836014,4260955.356572,0.2552,1.0
2015-12-30,127.35,128.29,126.699,127.68,370247,23.2782159515038,23.4500378831443,23.1592201243784,23.338536416867,2025539.91028483,0.0,1.0
2015-12-31,127.6,127.91,126.0,126.12,626035,23.3239132737486,23.3805779533322,23.0314504113819,23.0533851260594,3424899.80400966,0.0,1.0
2016-01-04,126.48,126.54,122.48,125.47,1029225,23.1191892700919,23.1301566274307,22.388032114175,22.9345720882229,5630663.62229243,0.0,1.0
2016-01-05,125.99,127.185,124.14,125.79,882503,23.0296225184921,23.2480557188223,22.6914623338805,22.9930646606962,4827979.82818522,0.0,1.0
2016-01-06,117.1,124.3,115.98,123.6,1187450,21.4046257394668,22.7207086201172,21.1999017358101,22.5927561178317,6496277.7995979,0.0,1.0
2016-01-07,112.51,115.08,112.19,113.78,1363389,20.5656229030522,21.0353913757288,20.5071303305788,20.7977653000558,7458801.37514504,0.0,1.0
2016-01-08,112.67,114.25,112.34,113.7,758103,20.5948691892889,20.883676265876,20.5345487239257,20.7831421569375,4147414.7869035,0.0,1.0
2016-01-11,111.8,113.81,109.09,113.49,948344,20.4358425078769,20.8032489787252,19.9404835347432,20.7447564062518,5188181.45907776,0.0,1.0
2016-01-12,111.26,114.28,109.93,112.76,861659,20.3371362918282,20.8891599445454,20.0940265374858,20.611320225297,4713946.88831,0.0,1.0
2016-01-13,104.82,112.43,104.71,112.2,1371398,19.159973270802,20.5509997599338,19.1398664490143,20.5089582234686,7502616.8527626,0.0,1.0
2016-01-14,106.5,107.43,103.91,105.13,1240514,19.4670592762871,19.6370533150377,18.9936350178309,19.2166379503855,6786579.27347709,0.0,1.0
2016-01-15,104.37,105.04,102.21,102.34,863982,19.0777180907613,19.2001869143774,18.6828932265662,18.7066558341335,4726655.51042334,0.0,1.0
2016-01-19,106.92,107.22,104.4,106.06,1334432,19.5438307776583,19.5986675643521,19.0832017694307,19.3866319891362,7300383.99652452,0.0,1.0
2016-01-20,104.17,105.09,100.92,104.27,2273773,19.0411602329655,19.2093263788264,18.447095043783,19.0594391618634,12439312.0225905,0.0,1.0
2016-01-21,104.67,105.22,97.09,103.82,2756403,19.1325548774551,19.2330889863937,17.7470120669926,18.9771839818227,15079674.6100005,0.0,1.0
2016-01-22,116.8,118.12,108.46,108.73,2602657,21.349788952773,21.5910708142256,19.8253262826863,19.8746793907107,14238564.0566492,0.0,1.0
2016-01-25,113.8,116.98,113.57,116.48,862600,20.8014210858354,21.3826910247893,20.7593795493702,21.2912963802997,4719094.89236022,0.0,1.0
2016-01-26,116.07,117.1,113.9,115.18,776196,21.2163527718182,21.4046257394668,20.8197000147333,21.0536703046267,4246397.61079346,0.0,1.0
2016-01-27,115.23,117.97,113.66,115.63,828840,21.0628097690757,21.5636524208787,20.7758305853783,21.1359254846674,4534401.35704132,0.0,1.0
2016-01-28,120.37,121.23,116.245,117.15,1090940,22.0023467144289,22.159545502951,21.2483408973896,21.4137652039158,5968292.81459709,0.0,1.0
2016-01-29,119.73,122.7,119.57,120.78,858526,21.8853615694822,22.4282457577504,21.8561152832455,22.0772903229103,4696806.93433625,0.0,1.0
2016-02-01,119.53,120.12,115.0,116.38,664923,21.8488037116863,21.9566493921841,21.0207682326104,21.2730174514018,3637647.49955117,0.0,1.0
2016-02-02,113.38,116.77,111.87,116.77,1176529,20.7246495844641,21.3443052741037,20.4486377581055,21.3443052741037,6436531.41040306,0.0,1.0
2016-02-03,115.59,116.05,111.65,115.31,1055056,21.1286139131082,21.2126969860386,20.4084241145301,21.077432912194,5771979.34239973,0.0,1.0
2016-02-04,123.47,126.37,116.025,116.17,1540252,22.5689935102644,23.0990824483042,21.2081272538141,21.2346317007161,8426379.95148114,0.0,1.0
2016-02-05,120.91,122.59,119.4,121.9,651214,22.1010529304776,22.4081389359627,21.825041104119,22.2820143265671,3562648.57550832,0.0,1.0
2016-02-08,121.85,122.33,117.42,118.68,1252704,22.2728748621181,22.3606137208281,21.4631183119402,21.693432816054,6853268.08258663,0.0,1.0
2016-02-09,124.1,126.23,119.18,120.27,1567378,22.6841507623214,23.0734919478471,21.7848274605436,21.9840677855309,8574780.33178503,0.0,1.0
2016-02-10,124.84,126.14,123.0,123.0,1187087,22.819414836166,23.057040911839,22.4830825444442,22.4830825444442,6494291.90643081,0.0,1.0
2016-02-11,121.08,122.24,117.36,120.15,874836,22.1321271096041,22.34416268482,21.4521509546014,21.9621330708534,4786035.35735318,0.0,1.0
2016-02-12,124.01,125.3,120.76,122.19,627413,22.6676997263132,22.9034979090964,22.0736345371308,22.335023220371,3432438.53895248,0.0,1.0
2016-02-16,124.75,126.0,121.5301,125.8,669126,22.8029638001579,23.0314504113819,22.2144005685737,22.994892553586,3660641.18820475,0.0,1.0
2016-02-17,129.78,130.57,125.55,126.5,792569,23.7223939237233,23.8667974620169,22.9491952313412,23.1228450558715,4335970.69295509,0.0,1.0
2016-02-18,126.63,130.46,125.0,130.44,734287,23.1466076634388,23.8466906402292,22.8486611224027,23.8430348544496,4017122.68864655,0.0,1.0
2016-02-19,125.9,127.17,123.93,124.9,939470,23.013171482484,23.2453138794876,22.6530765831949,22.8303821935047,5139633.75669563,0.0,1.0
2016-02-22,127.29,129.22,127.21,128.01,1080673,23.2672485941651,23.620031921895,23.2526254510467,23.3988568822301,5912124.31557106,0.0,1.0
2016-02-23,122.34,126.9,121.82,126.81,873007,22.3624416137179,23.1959607714632,22.2673911834487,23.179509735455,4776029.30059672,0.0,1.0
2016-02-24,120.35,121.01,117.2121,120.27,1229088,21.9986909286493,22.1193318593756,21.4251164187614,21.9840677855309,6724070.14034458,0.0,1.0
2016-02-25,120.25,121.86,119.01,121.53,1096577,21.9804119997514,22.2747027550079,21.7537532814171,22.2143822896448,5999131.60187768,0.0,1.0
2016-02-26,120.8,123.8,120.36,121.73,1048532,22.0809461086899,22.6293139756276,22.0005188215391,22.2509401474406,5736287.97319297,0.0,1.0
2016-02-29,121.19,122.71,120.19,120.95,1147667,22.1522339313918,22.4300736506402,21.9694446424126,22.1083645020368,6278633.75588962,0.0,1.0
2016-03-01,122.96,125.37,121.81,122.28,1537160,22.475770972885,22.916293159325,22.2655632905589,22.3514742563792,8409464.29949044,0.0,1.0
2016-03-02,119.95,123.13,119.92,121.81,1164405,21.9255752130576,22.5068451520115,21.9200915343882,22.2655632905589,6370203.67277847,0.0,1.0
2016-03-03,121.98,122.61,119.41,119.9,964972,22.2966374696854,22.4117947217423,21.8268689970088,21.9164357486086,5279149.5901584,0.0,1.0
2016-03-04,125.26,126.84,121.79,122.36,960489,22.8961863375373,23.1849934141244,22.2619075047794,22.3660973994975,5254624.0830839,0.0,1.0
2016-03-07,131.8,131.93,124.6,124.9,1492460,24.0916282874614,24.1153908950287,22.775545406811,22.8303821935047,8164920.43015526,0.0,1.0
2016-03-08,125.63,131.52,125.4,130.56,992973,22.9638183744596,24.0404472865472,22.9217768379943,23.8649695691271,5432336.90302759,0.0,1.0
2016-03-09,129.08,129.62,125.83,126.87,975585,23.5944414214379,23.6931476374867,23.0003762322554,23.1904770927938,5337210.97909025,0.0,1.0
2016-03-10,125.7,131.1,124.5,129.26,1083070,22.9766136246881,23.9636757851759,22.757266477913,23.6273434934541,5925237.77540991,0.0,1.0
2016-03-11,131.97,132.22,127.31,127.5,774377,24.1227024665878,24.1683997888326,23.2709043799447,23.3056343448507,4236446.26183774,0.0,1.0
2016-03-14,131.95,132.98,130.53,130.85,647474,24.1190466808082,24.3073196484568,23.8594858904577,23.9179784629311,3542187.85802927,0.0,1.0
2016-03-15,126.99,130.99,126.72,130.95,1684807,23.2124118074713,23.9435689633882,23.1630586994469,23.936257391829,9217208.56516665,0.0,1.0
2016-03-16,127.29,128.14,125.7,128.0,1062464,23.2672485941651,23.4226194897974,22.9766136246881,23.3970289893403,5812506.88119245,0.0,1.0
2016-03-17,130.14,131.39,126.23,128.11,1413466,23.7881980677559,24.0166846789799,23.0734919478471,23.417135811128,7732761.62894137,0.0,1.0
2016-03-18,133.87,134.23,131.49,131.98,1201949,24.4700021156483,24.5358062596809,24.0349636078778,24.1245303594776,6575598.63989971,0.0,1.0
2016-03-21,134.77,135.77,133.3,133.51,803157,24.6345124757296,24.8173017647089,24.3658122209302,24.4041979716158,4393895.31238508,0.0,1.0
2016-03-22,130.76,134.01,130.6,133.33,590466,23.9496558467112,24.5449172531184,23.9203506697804,24.4203702511625,3223818.10637177,0.2633,1.0
2016-03-23,129.19,131.15,129.0,131.09,477391,23.6620987980775,24.0210872154801,23.6272989004722,24.010097774131,2606452.7841043,0.0,1.0
2016-03-24,129.17,129.66,126.63,127.51,455241,23.6584356509612,23.7481827553118,23.1932159671845,23.354394440304,2485518.52022435,0.0,1.0
2016-03-28,128.11,129.87,126.49,129.42,501268,23.4642888537945,23.7866458000335,23.16757393737,23.7042249899156,2736816.09871655,0.0,1.0
2016-03-29,131.14,131.65,126.33,127.38,495293,24.0192556419219,24.1126658933889,23.1382687604392,23.3305839840477,2704193.87629295,0.0,1.0
2016-03-30,134.04,135.58,132.63,132.63,977242,24.550411973793,24.8324743017521,24.2921601020901,24.2921601020901,5335532.36580422,0.0,1.0
2016-03-31,132.69,134.62,132.21,134.44,540803,24.3031495434392,24.6566432401672,24.2152340126467,24.62367491612,2952668.74533025,0.0,1.0
2016-04-01,132.0,132.22,128.64,131.53,1039713,24.176770967925,24.2170655862049,23.5613622523779,24.0906870106908,5676610.66823511,0.0,1.0
2016-04-04,131.54,133.3,131.19,131.92,958664,24.0925185842489,24.4148755304879,24.0284135097128,24.1621183794596,5234100.45815811,0.0,1.0
2016-04-05,130.75,131.93,128.915,129.66,644671,23.947824273153,24.1639499530178,23.6117305252277,23.7481827553118,3519765.8162414,0.0,1.0
2016-04-06,130.05,131.16,128.9,131.12,475773,23.8196141240807,24.0229187890382,23.6089831648904,24.0155924948055,2597618.85006557,0.0,1.0
2016-04-07,130.02,130.5,128.39,128.77,546507,23.8141194034062,23.9020349341986,23.5155729134234,23.5851727086341,2983811.36569915,0.0,1.0
2016-04-08,134.79,134.97,131.82,132.0,845571,24.6877799906562,24.7207483147033,24.1438026438779,24.176770967925,4616636.85973939,0.0,1.0
2016-04-11,139.37,141.07,136.2,136.79,2283904,25.5266406803009,25.8380081851908,24.946031862359,25.0540947022914,12469627.4949191,0.0,1.0
2016-04-12,144.17,144.94,139.77,139.77,1395127,26.4057959882254,26.546827152205,25.5999036226279,25.5999036226279,7617095.11350039,0.0,1.0
2016-04-13,149.82,151.36,145.7801,146.08,1668124,27.4406350485949,27.722697376554,26.7006976468273,26.755626537837,9107600.36119489,0.0,1.0
2016-04-14,147.83,149.79,147.24,149.52,1215851,27.0761519105179,27.4351403279204,26.9680890705855,27.3856878418496,6638286.48635182,0.0,1.0
2016-04-15,146.17,147.93,146.06,147.39,632639,26.7721106998606,27.0944676460996,26.7519633907207,26.9955626739581,3454073.66892747,0.0,1.0
2016-04-18,145.75,146.95,143.7972,145.03,755687,26.6951846104172,26.9149734373984,26.3375149259766,26.5633113142285,4125889.43876491,0.0,1.0
2016-04-19,149.83,150.09,147.0,147.52,1314983,27.4424666221531,27.4900875346657,26.9241313051892,27.0193731302144,7179526.00991601,0.0,1.0
2016-04-20,148.91,150.61,144.18,146.23,2300509,27.2739618548009,27.5853293596908,26.4076275617836,26.7831001412097,12560287.2444327,0.0,1.0
2016-04-21,150.16,151.01,147.29,147.78,1057136,27.5029085495729,27.6585923020179,26.9772469383764,27.066994042727,5771736.52284369,0.0,1.0
2016-04-22,149.44,151.38,148.0901,150.12,1757437,27.3710352533842,27.7263605236704,27.123791138766,27.4955822553402,9595230.24426078,0.0,1.0
2016-04-25,144.58,148.66,144.13,148.1,1125335,26.4808905041106,27.2281725158465,26.3984696939927,27.1256043965886,6144088.48051179,0.0,1.0
2016-04-26,143.35,145.65,142.02,144.06,1332132,26.255606956455,26.6768688748355,26.0120076732175,26.3856486790855,7273155.88311135,0.0,1.0
2016-04-27,145.24,146.11,143.6,144.38,770158,26.6017743589502,26.7611212585116,26.3013962954094,26.4442590329471,4204898.00457109,0.0,1.0
2016-04-28,144.74,147.155,144.12,145.24,796373,26.5101956810414,26.952520695341,26.3966381204345,26.6017743589502,4348026.29927143,0.0,1.0
2016-04-29,144.25,145.71,142.89,145.58,776270,26.4204485766908,26.6878583161845,26.1713545727788,26.6640478599282,4238268.21770129,0.0,1.0
2016-05-02,145.44,146.03,142.87,144.54,537208,26.6384058301138,26.7464686700462,26.1676914256625,26.4735642098779,2933040.81401429,0.0,1.0
2016-05-03,142.7,143.97,142.13,143.17,777790,26.1365546751735,26.3691645170619,26.0321549823575,26.2226386324078,4246567.09269441,0.0,1.0
2016-05-04,140.97,142.295,139.91,141.37,833393,25.819692449609,26.0623759460674,25.6255456524424,25.8929553919361,4550147.58364324,0.0,1.0
2016-05-05,140.0,142.05,139.92,141.54,844818,25.6420298144659,26.0175023938921,25.6273772260005,25.9240921424251,4612525.6407461,0.0,1.0
2016-05-06,138.82,140.865,138.48,139.0,825122,25.4259041346012,25.8004609272482,25.3636306336232,25.4588724586483,4504989.69215108,0.0,1.0
2016-05-09,136.66,139.03,135.92,138.8,1247676,25.0302842460351,25.4643671793229,24.8947478027301,25.4222409874848,6812044.18152019,0.0,1.0
2016-05-10,137.96,139.2,137.14,137.19,735427,25.268388808598,25.4955039298119,25.1181997768276,25.1273576446185,4015274.17076457,0.0,1.0
2016-05-11,137.58,138.33,136.01,138.0,502083,25.1987890133873,25.3361570302505,24.9112319647537,25.2757151028307,2741265.82445299,0.0,1.0
2016-05-12,137.21,139.89,136.9,138.78,1014220,25.1310207917348,25.621882505326,25.0742420114313,25.4185778403685,5537424.33915649,0.0,1.0
2016-05-13,133.62,137.47,133.11,136.54,823083,24.4734858843496,25.1786417042474,24.3800756328826,25.008305363337,4493857.18813071,0.0,1.0
2016-05-16,133.77,136.53,133.73,133.99,766673,24.5009594877222,25.0064737897788,24.4936331934895,24.5412541060021,4185870.64973489,0.0,1.0
2016-05-17,133.22,135.88,132.79,133.02,936327,24.4002229420225,24.8874215084974,24.3214652790209,24.363591470859,5112145.21426257,0.0,1.0
2016-05-18,131.96,135.16,131.03,132.71,893327,24.1694446736923,24.7555482123087,23.999108332782,24.3068126905555,4877374.40853627,0.0,1.0
2016-05-19,128.24,130.74,127.59,130.74,1224620,23.4880993100508,23.9459926995948,23.3690470287694,23.9459926995948,6686163.35136146,0.0,1.0
2016-05-20,129.13,130.29,128.94,129.11,1115166,23.6511093567285,23.8635718894769,23.6163094591231,23.6474462096121,6088567.9148506,0.0,1.0
2016-05-23,127.95,129.0,127.49,128.61,1149211,23.4349836768637,23.6272989004722,23.3507312931876,23.5558675317033,6274446.33533786,0.0,1.0
2016-05-24,128.05,130.925,127.65,128.98,1154013,23.4532994124455,23.9798768104211,23.3800364701184,23.6236357533558,6300664.22857268,0.0,1.0
2016-05-25,129.38,129.95,128.26,128.55,1141337,23.6968986956829,23.8012983884989,23.4917624571672,23.5448780903543,6231455.97895905,0.0,1.0
2016-05-26,129.25,131.24,128.62,130.95,1155023,23.6730882394266,24.0375713775037,23.5576991052615,23.9844557443165,6306178.61261417,0.0,1.0
2016-05-27,130.33,130.59,128.38,129.11,818716,23.8708981837096,23.9185190962222,23.5137413398653,23.6474462096121,4470014.30188405,0.0,1.0
2016-05-31,129.59,131.7799,129.54,130.64,556800,23.7353617404046,24.1364580339096,23.7262038726137,23.9276769640131,3040008.94484661,0.0,1.0
2016-06-01,130.77,131.2,127.53,128.73,666776,23.9514874202694,24.0302450832709,23.3580575874203,23.5778464144014,3640454.38974325,0.0,1.0
2016-06-02,130.2,130.735,129.04,129.48,477061,23.8470877274533,23.9450769128158,23.6346251947049,23.7152144312646,2604651.054665,0.0,1.0
2016-06-03,132.7,133.19,129.72,131.23,798550,24.3049811169974,24.394728221348,23.7591721966609,24.0357398039455,4359912.25378459,0.0,1.0
2016-06-06,133.76,133.94,132.5,133.41,558453,24.499127914164,24.5320962382112,24.2683496458338,24.4350228396279,3049033.97140163,0.0,1.0
2016-06-07,135.91,136.28,134.09,134.16,710604,24.8929162291719,24.9606844508244,24.5595698415839,24.5723908564911,3879745.89842633,0.0,1.0
2016-06-08,136.42,138.73,136.24,136.92,837466,24.9863264806389,25.4094199725776,24.9533581565917,25.0779051585477,4572385.29275307,0.0,1.0
2016-06-09,134.15,135.57,133.74,135.15,1048600,24.5705592829329,24.8306427281939,24.4954647670477,24.7537166387505,5725131.78801393,0.0,1.0
2016-06-10,129.94,133.98,129.8,133.51,1318357,23.7994668149408,24.5394225324439,23.7738247851263,24.4533385752096,7197947.32848624,0.0,1.0
2016-06-13,128.02,129.55,127.44,128.66,2916229,23.4478046917709,23.7280354461719,23.3415734253967,23.5650253994942,15921986.7909862,0.0,1.0
2016-06-14,127.28,128.05,126.73,127.84,2209467,23.3122682484659,23.4532994124455,23.2115317027662,23.4148363677238,12063217.3910622,0.0,1.0
2016-06-15,126.3,127.95,126.22,127.26,2784371,23.1327740397646,23.4349836768637,23.1181214512992,23.3086051013495,15202070.3049057,0.0,1.0
2016-06-16,124.45,125.32,122.31,125.32,3286467,22.7939329315021,22.9532798310634,22.4019761900524,22.9532798310634,17943407.106579,0.0,1.0
2016-06-17,127.59,128.38,124.99,125.19,1728431,23.3690470287694,23.5137413398653,22.8928379036436,22.9294693748071,9436863.68633291,0.0,1.0
2016-06-20,127.43,130.6,126.9,129.64,1513153,23.3397418518385,23.9203506697804,23.2426684532552,23.7445196081955,8261491.83714349,0.0,1.0
2016-06-21,124.34,125.42,121.7,123.32,1858810,22.7737856223621,22.9715955666451,22.2902502030036,22.5869651194281,10148705.1486536,0.0,1.0
2016-06-22,127.36,128.02,124.65,124.65,1202094,23.3978943123106,23.5191459631125,22.9000276855333,22.9000276855333,6543267.94524619,0.3875,1.0
2016-06-23,130.22,130.4,128.55,129.28,984945,23.923318132452,23.9563867644889,23.6165147129988,23.7506263873706,5361277.11005171,0.0,1.0
2016-06-24,123.82,126.55,123.56,124.31,1045891,22.7475445489188,23.2490854681447,22.6997787470878,22.8375647139081,5693019.89238901,0.0,1.0
2016-06-27,121.01,122.33,119.5,120.79,1239335,22.2313064598988,22.4738097615025,21.9538973800339,22.1908892429648,6745979.0822695,0.0,1.0
2016-06-28,123.51,124.19,121.695,121.87,902184,22.6905930159664,22.8155189592168,22.3571509762613,22.3893010351861,4910790.37738645,0.0,1.0
2016-06-29,126.41,126.95,124.77,125.02,634695,23.2233654210049,23.3225713171155,22.9220734402245,22.9680020958313,3454787.60272327,0.0,1.0
2016-06-30,128.79,129.37,125.66,127.81,943138,23.6606062223813,23.767160703389,23.0855794541846,23.4805658924028,5133712.20831615,0.0,1.0
2016-07-01,130.16,131.4435,128.38,128.38,772819,23.9122952551064,24.1480929729915,23.5852832271862,23.5852832271862,4206627.59333064,0.0,1.0
2016-07-05,129.91,131.31,129.78,131.13,977415,23.8663665994996,24.1235670708975,23.8424836985841,24.0904984388607,5320289.62685348,0.0,1.0
2016-07-06,131.08,131.2,127.02,128.72,745329,24.0813127077393,24.1033584624305,23.3354313406854,23.6477461988114,4056993.34192034,0.0,1.0
2016-07-07,130.26,132.43,129.75,131.43,401490,23.9306667173491,24.3293274480158,23.8369722599113,24.1456128255888,2185400.34917144,0.0,1.0
2016-07-08,133.35,133.77,130.89,130.89,468979,24.4983449006487,24.5755050420681,24.0464069294782,24.0464069294782,2552758.15176984,0.0,1.0
2016-07-11,133.01,134.67,132.96,133.87,516546,24.4358819290235,24.7408482022525,24.4266961979022,24.5938765043108,2811676.02870086,0.0,1.0
2016-07-12,136.46,137.02,134.61,134.87,614487,25.0696973763969,25.1725775649561,24.7298253249068,24.7775911267379,3344790.91474584,0.0,1.0
2016-07-13,139.01,139.83,136.36,136.54,1285803,25.5381696635859,25.6888156539761,25.0513259141542,25.0843945461911,6998914.85507903,0.0,1.0
2016-07-14,141.7,143.15,139.59,139.59,1228301,26.0323619979147,26.2987482004339,25.6447241445936,25.6447241445936,6685918.53916069,0.0,1.0
2016-07-15,141.47,142.23,140.89,141.82,619049,25.9901076347565,26.129730747801,25.8835531537488,26.054407752606,3369622.90655864,0.0,1.0
2016-07-18,143.78,143.87,140.1,140.6,854880,26.414488412563,26.4310227285814,25.7384186020314,25.8302759132449,4653304.06859368,0.0,1.0
2016-07-19,143.09,144.83,141.921,142.21,1383207,26.2877253230883,26.6073887661114,26.0729629294711,26.1260564553525,7529106.72937402,0.0,1.0
2016-07-20,150.61,151.87,141.64,141.96,1889554,27.6692592837398,27.9007397079979,26.0213391205691,26.0801277997457,10285267.3077244,0.0,1.0
2016-07-21,149.0,153.0,148.24,149.47,1182761,27.3734787416323,28.1083372313405,27.2338556285877,27.459824614173,6438034.07902152,0.0,1.0
2016-07-22,149.16,150.4935,148.46,149.61,656073,27.4028730812206,27.6478565302271,27.2742728455216,27.4855446613128,3571152.86378727,0.0,1.0
2016-07-25,146.91,148.845,146.75,147.93,788652,26.9895151807597,27.3450029751561,26.9601208411714,27.1769040956353,4292810.17254415,0.0,1.0
2016-07-26,146.68,147.38,146.0,146.94,743225,26.9472608176015,27.0758610533004,26.8223348743511,26.9950266194325,4045540.79681421,0.0,1.0
2016-07-27,146.4,146.83,144.31,146.83,1015069,26.8958207233219,26.9748180109655,26.5118571624493,26.9748180109655,5525248.8157441,0.0,1.0
2016-07-28,148.1,148.6,145.53,145.94,427024,27.2081355814479,27.2999928926614,26.7359890018104,26.8113119970054,2324387.65275495,0.0,1.0
2016-07-29,149.78,150.7,147.83,148.06,563498,27.5167761471254,27.6857935997583,27.1585326333926,27.2007869965508,3067246.32234278,0.0,1.0
2016-08-01,150.1,150.36,148.81,148.96,532480,27.575564826302,27.6233306281331,27.3385729633711,27.3661301567352,2898408.37362526,0.0,1.0
2016-08-02,146.66,150.0,145.41,149.48,565670,26.9435865251529,27.5571933640593,26.7139432471191,27.4616617603972,3079069.00673941,0.0,1.0
2016-08-03,147.28,147.78,146.19,146.47,783501,27.0574895910577,27.1493469022712,26.8572406526122,26.9086807468918,4264772.12128862,0.0,1.0
2016-08-04,143.18,143.72,141.65,141.84,5393766,26.3042596391068,26.4034655352174,26.0231762667934,26.0580820450545,29359481.1819697,0.0,1.0
2016-08-05,144.04,145.5,143.19,143.19,1337162,26.462254214394,26.7304775631375,26.306096785331,26.306096785331,7278473.44068041,0.0,1.0
2016-08-08,144.43,145.99,144.07,144.71,562862,26.5339029171406,26.8204977281268,26.4677656530668,26.5853430114202,3063784.43133162,0.0,1.0
2016-08-09,144.86,145.69,144.2,145.04,651499,26.6129002047842,26.7653833413987,26.4916485539824,26.6459688368211,3546255.55327615,0.0,1.0
2016-08-10,144.5,145.97,143.67,145.89,656139,26.5467629407105,26.8168234356783,26.394279804096,26.8021262658841,3571512.11662805,0.0,1.0
2016-08-11,146.82,147.5,145.06,145.06,663455,26.9729808647413,27.0979068079917,26.6496431292696,26.6496431292696,3611334.74970618,0.0,1.0
2016-08-12,147.5,147.9,146.17,146.55,445185,27.0979068079917,27.1713926569625,26.8535663601637,26.923377916686,2423242.05944328,0.0,1.0
2016-08-15,148.92,150.0,147.99,148.07,610200,27.3587815718381,27.5571933640593,27.1879269729809,27.2026241427751,3321455.80976963,0.0,1.0
2016-08-16,149.24,149.96,147.77,149.73,378440,27.4175702510148,27.5498447791622,27.147509756047,27.507590416004,2059934.01614097,0.0,1.0
2016-08-17,150.05,150.29,148.54,149.24,582152,27.5663790951807,27.6104706045632,27.2889700153158,27.4175702510148,3168784.23888727,0.0,1.0
2016-08-18,152.0,152.99,149.76,150.17,656670,27.9246226089134,28.1065000851162,27.5131018546768,27.5884248498719,3574402.46902889,0.0,1.0
2016-08-19,152.43,152.9,150.71,151.18,704212,28.0036198965571,28.0899657690978,27.6876307459825,27.7739766185233,3833184.2653384,0.0,1.0
2016-08-22,152.75,153.09,150.75,151.41,418248,28.0624085757337,28.1248715473589,27.6949793308796,27.8162309816815,2276617.91138075,0.0,1.0
2016-08-23,153.05,153.94,152.65,153.77,247078,28.1175229624619,28.2810289764219,28.044037113491,28.2497974906093,1344901.1120391,0.0,1.0
2016-08-24,152.03,153.725,151.96,152.71,408460,27.9301340475863,28.2415303326001,27.9172740240164,28.0550599908367,2223339.62644789,0.0,1.0
2016-08-25,152.29,153.12,151.63,151.64,334502,27.9778998494173,28.1303829860318,27.8566481986154,27.8584853448397,1820769.60222806,0.0,1.0
2016-08-26,153.13,154.75,152.3,152.9,313481,28.132220132256,28.4298378205879,27.9797369956416,28.0899657690978,1706347.57243919,0.0,1.0
2016-08-29,154.73,155.68,152.685,153.13,481320,28.4261635281393,28.600692419445,28.050467125276,28.132220132256,2619932.98977109,0.0,1.0
2016-08-30,155.2,155.48,154.25,154.52,412697,28.51250940068,28.5639494949596,28.3379805093743,28.3875834574296,2246402.57018109,0.0,1.0
2016-08-31,153.11,154.9,152.09,154.31,457556,28.1285458398075,28.4573950139519,27.9411569249319,28.34900338672,2490580.19419035,0.0,1.0
2016-09-01,153.89,154.93,152.21,153.2407,635482,28.2718432453006,28.4629064526247,27.9632026796231,28.1525573409587,3459071.42068834,0.0,1.0
2016-09-02,154.59,156.24,153.82,155.38,384785,28.4004434809995,28.7035726080042,28.2589832217307,28.5455780327169,2094471.27787973,0.0,1.0
2016-09-06,155.22,156.99,154.84,156.019,559773,28.5161836931286,28.8413585748245,28.4463721366063,28.6629716764478,3046970.30973808,0.0,1.0
2016-09-07,155.88,157.34,155.07,155.48,564927,28.6374353439304,28.905658692674,28.4886264997645,28.5639494949596,3075024.6906682,0.0,1.0
2016-09-08,154.1,156.67,152.665,155.83,814663,28.3104233160103,28.7825698956478,28.0467928328274,28.6282496128091,4434393.89438603,0.0,1.0
2016-09-09,147.68,152.49,147.66,151.78,982198,27.1309754400285,28.0146427739027,27.12730114758,27.8842053919795,5346324.5713604,0.0,1.0
2016-09-12,150.05,151.39,146.13,146.9,841494,27.5663790951807,27.8125566892329,26.8462177752666,26.9876780345354,4580441.06061338,0.0,1.0
2016-09-13,147.67,149.15,146.41,148.13,743366,27.1291382938043,27.4010359349963,26.8976578695462,27.2136470201207,4046308.29151952,0.0,1.0
2016-09-14,147.03,149.05,146.035,147.21,719326,27.0115609354509,27.3826644727536,26.828764886136,27.0446295674878,3915453.16587734,0.0,1.0
2016-09-15,148.24,148.56,145.95,146.64,766369,27.2338556285877,27.2926443077643,26.8131491432297,26.9399122327044,4171518.79298155,0.0,1.0
2016-09-16,146.95,147.67,145.67,147.23,803566,26.9968637656568,27.1291382938043,26.7617090489501,27.0483038599364,4373990.42811102,0.0,1.0
2016-09-19,146.72,148.54,146.27,148.17,429369,26.9546094024986,27.2889700153158,26.8719378224064,27.2209956050178,2337152.0150524,0.0,1.0
2016-09-20,144.41,147.99,144.19,147.44,805158,26.530228624692,27.1879269729809,26.4898114077581,27.086883930646,4382656.04208866,0.0,1.0
2016-09-21,147.84,148.03,145.21,145.29,455514,27.1603697796169,27.195275557878,26.6772003226337,26.6918974924279,2479465.12902557,0.0,1.0
2016-09-22,147.72,149.88,147.39,149.44,528011,27.1383240249256,27.5351476093681,27.0776981995247,27.4543131755002,2874082.60172448,0.0,1.0
2016-09-23,146.52,148.02,146.49,147.0,350186,26.9178664780131,27.1934384116537,26.9123550393403,27.0060494967781,1906141.14093738,0.0,1.0
2016-09-26,146.36,147.132,145.12,145.87,345799,26.8884721384248,27.0302998269385,26.6606660066153,26.7984519734356,1882261.71347514,0.0,1.0
2016-09-27,146.99,148.49,145.57,145.84,479731,27.0042123505539,27.2797842841945,26.7433375867074,26.7929405347627,2611283.70546803,0.0,1.0
2016-09-28,150.07,150.7,146.98,147.0,736049,27.6402140019341,27.7562487511926,27.0710911841426,27.0747748269762,3996310.35498751,0.3819,1.0
2016-09-29,150.61,151.4,149.52,150.57,785195,27.7396723584414,27.8851762503687,27.5389138240101,27.7323050727742,4263144.04229122,0.0,1.0
2016-09-30,152.7,153.25,151.37,151.91,779372,28.1246130345528,28.2259132124769,27.8796507861183,27.9791091426255,4231528.59930157,0.0,1.0
2016-10-03,152.84,153.88,151.61,151.61,460787,28.150398534388,28.3419479617353,27.9238545001215,27.9238545001215,2501800.64036991,0.0,1.0
2016-10-04,151.75,153.99,151.26,153.39,456092,27.9496399999567,28.3622079973201,27.8593907505334,28.2516987123121,2476309.56964409,0.0,1.0
2016-10-05,154.74,155.04,152.32,152.36,789795,28.5003446035802,28.5555992460843,28.0546238207144,28.0619911063816,4288119.31925369,0.0,1.0
2016-10-06,153.06,155.03,152.47,154.79,1242654,28.1909186055576,28.5537574246675,28.0822511419664,28.5095537106642,6746875.61271961,0.0,1.0
2016-10-07,152.09,152.67,149.72,152.64,821593,28.0122619281279,28.1190875703024,27.5757502523461,28.113562106052,4460763.63596073,0.0,1.0
2016-10-10,153.17,153.43,151.96,152.63,374742,28.2111786411424,28.2590659979793,27.9883182497095,28.1117202846352,2034627.225971,0.0,1.0
2016-10-11,152.44,154.2,151.68,153.23,660088,28.076725677716,28.400886247073,27.9367472500391,28.2222295696433,3583887.09121674,0.0,1.0
2016-10-12,151.33,152.93,150.51,152.59,443747,27.8722835004511,28.1669749271392,27.7212541442734,28.104352998968,2409283.52744809,0.0,1.0
2016-10-13,152.25,152.93,149.2433,150.43,662577,28.0417310707968,28.1669749271392,27.4879506254072,27.706519572939,3597400.88781664,0.0,1.0
2016-10-14,150.71,153.98,150.64,152.91,1193882,27.7580905726094,28.3603661759033,27.7451978226918,28.1632912843056,6482072.52402108,0.0,1.0
2016-10-17,150.35,151.08,148.5,149.56,744808,27.6917850016045,27.826237965031,27.3510480394963,27.5462811096773,4043866.53996886,0.0,1.0
2016-10-18,153.43,153.86,151.18,151.68,1283436,28.2590659979793,28.3382643189017,27.844656179199,27.9367472500391,6968297.73121592,0.0,1.0
2016-10-19,150.36,154.96,149.35,150.93,3323456,27.6936268230213,28.5408646747498,27.5076028599244,27.798610643779,18044398.7114246,0.0,1.0
2016-10-20,146.03,150.75,145.41,149.86,1409129,26.8961181495465,27.7654578582766,26.7819252217048,27.6015357521813,7650736.31539909,0.0,1.0
2016-10-21,147.09,147.41,144.88,145.27,912580,27.0913512197274,27.150289505065,26.6843086866143,26.7561397218696,4954769.18487016,0.0,1.0
2016-10-24,145.54,148.34,145.31,147.34,748342,26.8058689001232,27.3215788968275,26.7635070075368,27.1373967551474,4063054.06796567,0.0,1.0
2016-10-25,147.1,147.29,145.29,145.65,628397,27.0931930411442,27.1281876480634,26.7598233647032,26.826128935708,3411823.72116949,0.0,1.0
2016-10-26,143.73,146.73,142.63,146.31,1006736,26.4724992236822,27.0250456487225,26.2698988678341,26.9476891492169,5465980.52784353,0.0,1.0
2016-10-27,145.03,145.5051,143.6,143.99,972423,26.7119360078664,26.7994409433786,26.4485555452638,26.520386580519,5279681.24992767,0.0,1.0
2016-10-28,144.11,146.46,143.7,144.79,881848,26.5424884375207,26.9753164704689,26.4669737594318,26.6677322938631,4787912.61712878,0.0,1.0
2016-10-31,142.96,145.04,142.9,143.97,524584,26.3306789745885,26.7137778292832,26.3196280460877,26.5167029376854,2848180.58479907,0.0,1.0
2016-11-01,141.09,144.03,139.51,143.49,617919,25.9862583696467,26.5277538661862,25.6952505857921,26.428295509679,3354934.38377544,0.0,1.0
2016-11-02,142.21,142.81,140.59,140.66,631687,26.1925423683284,26.3030516533365,25.8941672988067,25.9070600487243,3429686.4736057,0.0,1.0
2016-11-03,141.0,142.755,140.57,142.22,503077,25.9696819768955,26.2929216355441,25.8904836559731,26.1943841897452,2731410.30618349,0.0,1.0
2016-11-04,140.42,141.66,140.06,141.24,571331,25.862856334721,26.0912421904044,25.7965507637162,26.0138856908987,3101989.12222606,0.0,1.0
2016-11-07,143.5,145.66,142.33,142.33,942206,26.4301373310958,26.8279707571248,26.2146442253301,26.2146442253301,5115620.82732448,0.0,1.0
2016-11-08,143.74,145.02,139.29,143.36,792351,26.474341045099,26.7100941864496,25.6547305146225,26.4043518312606,4301996.88619196,0.0,1.0
2016-11-09,143.67,143.93,140.18,142.31,917575,26.4614482951814,26.5093356520182,25.8186526207178,26.2109605824965,4981889.07800658,0.0,1.0
2016-11-10,146.1,148.72,142.67,144.26,1272738,26.9090108994641,27.391568110666,26.2772661535013,26.5701157587727,6910213.92405409,0.0,1.0
2016-11-11,143.53,146.52,143.11,145.66,910877,26.4356627953462,26.9863673989697,26.3583062958405,26.8279707571248,4945522.90298602,0.0,1.0
2016-11-14,142.69,144.82,142.33,143.95,1092136,26.2809497963349,26.6732577581135,26.2146442253301,26.5130192948518,5929651.97405966,0.0,1.0
2016-11-15,144.84,145.25,142.43,143.17,635059,26.6769414009471,26.752456079036,26.2330624394981,26.3693572243413,3447994.43750079,0.0,1.0
2016-11-16,144.98,145.18,142.82,143.68,538343,26.7027269007823,26.7395633291184,26.3048934747533,26.4632901165982,2922883.80995701,0.0,1.0
2016-11-17,146.22,146.773,144.98,145.11,494456,26.9311127564657,27.0329654808148,26.7027269007823,26.7266705792008,2684603.37951101,0.0,1.0
2016-11-18,145.6,146.27,145.09,145.69,557264,26.816919828624,26.9403218635497,26.7229869363672,26.8334962213752,3025613.63939325,0.0,1.0
2016-11-21,148.5,148.61,146.53,146.53,853686,27.3510480394963,27.3713080750812,26.9882092203865,26.9882092203865,4635009.62803818,0.0,1.0
2016-11-22,150.25,150.42,148.84,149.44,878141,27.6733667874365,27.7046777515221,27.4136699676676,27.5241792526756,4767785.80154187,0.0,1.0
2016-11-23,149.15,150.51,149.05,149.62,373065,27.4707664315884,27.7212541442734,27.4523482174204,27.5573320381781,2025522.10869577,0.0,1.0
2016-11-25,149.24,149.9,149.05,149.05,157945,27.4873428243396,27.6089030378485,27.4523482174204,27.4523482174204,857547.852138244,0.0,1.0
2016-11-28,148.36,149.62,147.95,149.6,517922,27.3252625396611,27.5573320381781,27.2497478615723,27.5536483953445,2812009.86846778,0.0,1.0
2016-11-29,149.02,150.0,147.08,148.1,608308,27.44682275317,27.6273212520165,27.0895093983106,27.2773751828243,3302752.343148,0.0,1.0
2016-11-30,153.25,154.15,149.22,150.14,999245,28.2259132124769,28.391677139989,27.483659181506,27.6531067518517,5425308.83225096,0.0,1.0
2016-12-01,155.38,156.36,153.47,154.5,1168107,28.6182211742555,28.798719673102,28.2664332836465,28.456140889577,6342129.53191077,0.0,1.0
2016-12-02,151.16,155.97,150.56,155.73,654400,27.8409725363654,28.7268886378468,27.7304632513574,28.6826849238435,3553004.61831186,0.0,1.0
2016-12-05,151.55,153.82,151.4,152.52,701847,27.9128035716207,28.3308970332345,27.8851762503687,28.0914602490504,3810613.74136357,0.0,1.0
2016-12-06,151.38,151.76,149.48,151.08,626385,27.8814926075351,27.9514818213735,27.5315465383428,27.826237965031,3400899.75220243,0.0,1.0
2016-12-07,154.74,154.99,150.94,151.41,700775,28.5003446035802,28.5463901390003,27.8004524651958,27.8870180717855,3804793.41594972,0.0,1.0
2016-12-08,156.2,156.27,153.58,155.12,498492,28.7692505304332,28.7821432803508,28.2866933192313,28.5703338174187,2706516.47034156,0.0,1.0
2016-12-09,156.28,156.71,155.03,156.1,481423,28.7839851017676,28.86318342269,28.5537574246675,28.7508323162652,2613841.90458672,0.0,1.0
2016-12-12,152.51,156.42,151.6401,156.42,1084963,28.0896184276336,28.8097706016028,27.929398382586,28.8097706016028,5890706.83022232,0.0,1.0
2016-12-13,150.99,153.95,150.92,152.68,793016,27.8096615722798,28.3548407116529,27.7967688223622,28.1209293917192,4305607.44253545,0.0,1.0
2016-12-14,145.89,151.12,145.76,149.95,892952,26.8703326497112,27.8336052506982,26.8463889712928,27.6181121449325,4848200.76395296,0.0,1.0
2016-12-15,145.27,147.92,145.09,145.09,1110329,26.7561397218696,27.2442223973219,26.7229869363672,26.7229869363672,6028429.19444619,0.0,1.0
2016-12-16,145.34,147.355,144.68,146.67,1391556,26.7690324717872,27.1401594872726,26.6474722582783,27.0139947202217,7555325.32799446,0.0,1.0
2016-12-19,144.15,145.37,143.25,145.08,1035213,26.5498557231879,26.7745579360376,26.3840917956758,26.7211451149504,5620593.78046526,0.0,1.0
2016-12-20,144.87,146.17,144.26,144.41,737707,26.6824668651975,26.9219036493817,26.5701157587727,26.5977430800247,4005312.31351007,0.0,1.0
2016-12-21,145.01,146.555,144.6,145.17,531411,26.7082523650328,26.9928137739285,26.6327376869439,26.7377215077016,2885247.15345617,0.0,1.0
2016-12-22,143.47,144.83,143.34,144.46,553393,26.4246118668454,26.6750995795303,26.400668188427,26.6069521871087,3004596.40088853,0.0,1.0
2016-12-23,143.21,144.21,142.5323,143.16,579294,26.3767245100086,26.5609066516887,26.2519042725919,26.3675154029245,3145223.49841129,0.0,1.0
2016-12-27,143.34,144.25,143.12,143.69,565271,26.400668188427,26.5682739373559,26.3601481172573,26.465131938015,3069086.90953203,0.0,1.0
2016-12-28,142.2,143.75,142.16,143.0,560034,26.2592163036166,26.5454454546054,26.2518297448814,26.4069474783205,3032719.40332172,0.372,1.0
2016-12-29,143.04,143.49,142.1301,142.27,514607,26.4143340370557,26.4974328228267,26.2463082922269,26.2721427814032,2786721.22404207,0.0,1.0
2016-12-30,142.77,144.61,142.38,142.97,436121,26.3644747655932,26.7042564674121,26.292455817925,26.4014075592691,2361700.57335102,0.0,1.0
2017-01-03,141.43,145.61,141.32,144.75,679322,26.1170250479642,26.888920435792,26.0967120114424,26.7301094229853,3678692.74098235,0.0,1.0
2017-01-04,145.95,146.17,142.36,143.04,925939,26.9517061850411,26.9923322580847,26.2887625385574,26.4143340370557,5014183.37385285,0.0,1.0
2017-01-05,147.16,149.45,145.15,145.22,846318,27.1751495867808,27.5980300743707,26.8039750103372,26.8169014881238,4583016.42396787,0.0,1.0
2017-01-06,148.64,149.73,146.251,146.99,700568,27.448452259983,27.649735985517,27.0072900395235,27.1437567121562,3793744.96360271,0.0,1.0
2017-01-09,145.49,148.26,144.79,148.22,794892,26.8667607595864,27.3782799519986,26.7374959817205,27.3708933932634,4304532.21044651,0.0,1.0
2017-01-10,146.29,147.16,145.44,146.35,694863,27.0144919342903,27.1751495867808,26.8575275611674,27.0255717723931,3762851.01038568,0.0,1.0
2017-01-11,147.02,147.48,145.7,146.77,464217,27.1492966312076,27.2342420566623,26.9055401929462,27.1031306391126,2513847.20079816,0.0,1.0
2017-01-12,147.76,147.96,146.02,147.5,582653,27.2859479678087,27.3228807614847,26.9646326628277,27.2379353360299,3155206.75263217,0.0,1.0
2017-01-13,148.48,149.05,146.87,147.35,923614,27.4189060250422,27.5241644870187,27.1215970359506,27.2102357407729,5001592.93717806,0.0,1.0
2017-01-17,145.88,148.96,145.65,148.63,1146679,26.9387797072545,27.5075447298645,26.8963069945272,27.4466056202992,6209543.80034345,0.0,1.0
2017-01-18,145.22,146.13,143.94,144.42,1146151,26.8169014881238,26.9849456993495,26.5805316085976,26.6691703134199,6206684.55278891,0.0,1.0
2017-01-19,150.31,153.1,145.46,145.54,4214286,27.7568410871773,28.2720535589572,26.861220840535,26.8759939580054,22821376.7795296,0.0,1.0
2017-01-20,150.99,151.13,147.51,150.15,1884045,27.8824125856756,27.9082655412488,27.2397819757137,27.7272948522366,10202558.8236272,0.0,1.0
2017-01-23,152.27,152.89,149.44,151.09,1096307,28.1187824652019,28.2332741255974,27.5961834346869,27.9008789825136,5936767.25144797,0.0,1.0
2017-01-24,152.79,153.43,151.545,152.47,836317,28.2148077287594,28.3329926685225,27.9849010881265,28.1557152588778,4528858.59292079,0.0,1.0
2017-01-25,154.3,154.89,152.49,153.84,1144059,28.493650321013,28.6026020623571,28.1594085382454,28.4087048955583,6195355.86740239,0.0,1.0
2017-01-26,154.65,154.95,153.41,153.85,697694,28.558282709946,28.6136819004599,28.3292993891549,28.4105515352421,3778181.55930021,0.0,1.0
2017-01-27,154.59,156.3,153.7907,155.0,575788,28.5472028718432,28.8629782577727,28.3996009619171,28.6229150988789,3118031.11918169,0.0,1.0
2017-01-30,151.85,154.55,151.02,153.76,597928,28.0412235984823,28.539816313108,27.887952504727,28.3939317780879,3237924.56777507,0.0,1.0
2017-01-31,151.14,152.76,150.7,152.13,770790,27.9101121809326,28.209267809708,27.8288600348455,28.0929295096287,4174014.0578721,0.0,1.0
2017-02-01,150.94,152.24,150.01,151.37,676516,27.8731793872567,28.1132425461505,27.7014418966634,27.95258489366,3663497.57310732,0.0,1.0
2017-02-02,149.18,151.38,148.69,150.84,1088312,27.5481708029081,27.9544315333438,27.457685458402,27.8547129904187,5893472.39501148,0.0,1.0
2017-02-03,150.17,151.4599,149.19,149.47,310206,27.7309881316042,27.9691861844173,27.5500174425919,27.6017233537383,1679840.42973608,0.0,1.0
2017-02-06,147.91,150.17,147.39,150.01,593940,27.3136475630657,27.7309881316042,27.2176222995081,27.7014418966634,3216328.58435183,0.0,1.0
2017-02-07,146.9,148.28,146.15,147.57,1625778,27.127136955002,27.3819732313662,26.9886389787171,27.2508618138165,8803980.62634334,0.0,1.0
2017-02-08,145.86,147.03,144.43,147.03,1411357,26.935086427887,27.1511432708914,26.6710169531037,27.1511432708914,7642839.11140022,0.0,1.0
2017-02-09,146.95,147.52,146.31,146.75,816263,27.136370153421,27.2416286153975,27.0181852136579,27.099437359745,4420261.33826444,0.0,1.0
2017-02-10,147.88,148.27,147.43,147.81,1055489,27.3081076440143,27.3801265916824,27.2250088582433,27.2951811662277,5715727.92061308,0.0,1.0
2017-02-13,149.88,150.1,147.78,147.79,1344605,27.677435580774,27.7180616538176,27.2896412471763,27.2914878868601,7281360.90541536,0.0,1.0
2017-02-14,150.16,150.88,149.32,149.53,951235,27.7291414919204,27.8620995491539,27.5740237584813,27.612803191841,5151167.32487442,0.0,1.0
2017-02-15,151.62,151.74,150.43,150.71,545440,27.998750885755,28.0209105619605,27.7790007633829,27.8307066745293,2953689.36769516,0.0,1.0
2017-02-16,150.95,152.1,150.21,151.53,743341,27.8750260269404,28.0873895905773,27.7383746903394,27.9821311286008,4025371.09172759,0.0,1.0
2017-02-17,149.67,150.92,149.093,150.91,387109,27.6386561474142,27.8694861078891,27.532105037659,27.8676394682053,2096288.75300511,0.0,1.0
2017-02-21,152.25,152.34,149.0,149.57,668521,28.1150891858343,28.1317089429885,27.5149312885997,27.6201897505762,3620202.71667083,0.0,1.0
2017-02-22,152.74,154.09,151.03,151.53,785107,28.2055745303404,28.4548708876532,27.8897991444108,27.9821311286008,4251544.07158083,0.0,1.0
2017-02-23,149.96,153.71,149.67,152.96,652765,27.6922086982444,28.3846985796689,27.6386561474142,28.246200603384,3534880.17032769,0.0,1.0
2017-02-24,148.11,149.98,147.39,149.58,670829,27.3505803567416,27.695901977612,27.2176222995081,27.62203639026,3632701.09423875,0.0,1.0
2017-02-27,148.6,148.73,146.11,147.76,856128,27.4410657012478,27.4650720171372,26.9812524199819,27.2859479678087,4636139.94387306,0.0,1.0
2017-02-28,147.48,148.755,147.28,148.7,686713,27.2342420566623,27.4696886163467,27.1973092629864,27.4595320980858,3718716.7915042,0.0,1.0
2017-03-01,148.33,149.44,148.005,148.78,1226584,27.3912064297852,27.5961834346869,27.3311906400618,27.4743052155562,6642248.67883728,0.0,1.0
2017-03-02,147.28,148.3248,147.07,147.81,548712,27.1973092629864,27.3902461771496,27.1585298296266,27.2951811662277,2971408.03814672,0.0,1.0
2017-03-03,149.18,149.25,147.09,147.84,353716,27.5481708029081,27.5610972806947,27.1622231089942,27.3007210852791,1915457.59090581,0.0,1.0
2017-03-06,149.19,149.48,148.0,148.41,457962,27.5500174425919,27.6035699934221,27.3302673202199,27.4059795472556,2479974.86471182,0.0,1.0
2017-03-07,148.99,149.69,148.43,149.55,701426,27.5130846489159,27.6423494267818,27.4096728266232,27.6164964712086,3798391.24087883,0.0,1.0
2017-03-08,148.05,149.74,147.92,148.63,481466,27.3395005186389,27.6515826252008,27.3154942027495,27.4466056202992,2607254.70282106,0.0,1.0
2017-03-09,147.25,148.3,146.84,147.69,608889,27.191769343935,27.3856665107338,27.1160571168992,27.2730214900221,3297281.03073947,0.0,1.0
2017-03-10,148.43,149.62,146.865,148.1,469206,27.4096728266232,27.6294229489952,27.1206737161087,27.3487337170578,2540863.84104352,0.0,1.0
2017-03-13,148.34,149.46,148.17,148.71,371057,27.393053069469,27.5998767140545,27.3616601948444,27.4613787377696,2009363.29515412,0.0,1.0
2017-03-14,146.97,148.53,146.7,148.53,694989,27.1400634327886,27.4281392234612,27.090204161326,27.4281392234612,3763533.33082483,0.0,1.0
2017-03-15,147.56,148.13,146.28,147.72,509696,27.2490151741327,27.3542736361092,27.0126452946065,27.2785614090735,2760126.97263999,0.0,1.0
2017-03-16,146.91,148.59,146.75,147.37,574198,27.1289835946858,27.439219061564,27.099437359745,27.2139290201405,3109420.88506862,0.0,1.0
2017-03-17,147.18,147.57,146.36,147.17,496924,27.1788428661484,27.2508618138165,27.0274184120769,27.1769962264646,2690963.5071732,0.0,1.0
2017-03-20,146.42,147.1,146.21,146.75,657324,27.0384982501797,27.164069748678,26.9997188168199,27.099437359745,3559568.25669341,0.0,1.0
2017-03-21,144.19,147.65,143.2,146.98,844243,26.6266976006926,27.2656349312869,26.4438802719965,27.1419100724724,4571779.79768823,0.0,1.0
2017-03-22,144.62,145.15,143.47,144.14,684624,26.7061031070959,26.8039750103372,26.4937395434591,26.6174644022736,3707404.35184243,0.0,1.0
2017-03-23,145.61,146.53,143.78,144.36,494236,26.888920435792,27.0588112867015,26.5509853736568,26.6580904753172,2676407.33780468,0.0,1.0
2017-03-24,145.53,146.7,144.88,145.64,736196,26.8741473183216,27.090204161326,26.7541157388747,26.8944603548434,3986679.19063455,0.0,1.0
2017-03-27,145.66,146.89,143.44,143.76,615390,26.898153634211,27.1252903153182,26.4881996244077,26.5472920942892,3332485.51625463,0.0,1.0
2017-03-28,147.81,148.45,145.2,145.73,604444,27.2951811662277,27.4133661059908,26.8132082087562,26.9110801119976,3273210.28191393,0.0,1.0
2017-03-29,148.03,148.32,146.48,147.58,467973,27.4067182031291,27.4604096729589,27.1197465540387,27.3234038533932,2527630.00212447,0.384,1.0
2017-03-30,148.0,149.34,147.62,148.15,486127,27.4011639131467,27.6492555323603,27.3308095733697,27.4289353630587,2625683.93912205,0.0,1.0
2017-03-31,146.92,147.98,146.79,146.9,421128,27.2012094737805,27.3974610531585,27.1771408838568,27.1975066137923,2274609.36322111,0.0,1.0
2017-04-03,147.1,147.515,144.77,146.92,491362,27.2345352136749,27.3113695584313,26.8031520250422,27.2012094737805,2653959.38035716,0.0,1.0
2017-04-04,148.64,148.73,146.45,146.45,530488,27.5196554327711,27.5363183027183,27.1141922640563,27.1141922640563,2865287.92166857,0.0,1.0
2017-04-05,149.0,150.81,148.62,149.49,812088,27.5863069125599,27.9214157414977,27.5159525727829,27.6770269822723,4386274.40720994,0.0,1.0
2017-04-06,150.25,150.87,149.5,149.58,548661,27.8177356618263,27.9325243214625,27.6788784122664,27.6936898522195,2963444.48204408,0.0,1.0
2017-04-07,150.11,151.18,149.64,150.18,485976,27.7918156419085,27.9899186512806,27.7047984321843,27.8047756518674,2624868.35332902,0.0,1.0
2017-04-10,152.92,153.555,149.89,149.89,693474,28.3120674702594,28.4296332748868,27.7510841820376,27.7510841820376,3745612.86247982,0.0,1.0
2017-04-11,152.98,153.04,151.24,152.9,794490,28.3231760502242,28.334284630189,28.0010272312453,28.3083646102712,4291223.55432444,0.0,1.0
2017-04-12,150.82,153.16,150.54,152.79,496374,27.9232671714918,28.3565017901186,27.8714271316561,28.2879988803357,2681030.3472092,0.0,1.0
2017-04-13,150.01,151.83,149.9,150.6,768824,27.7733013419672,28.1102616008991,27.7529356120317,27.8825357116209,4152595.5744313,0.0,1.0
2017-04-17,151.86,152.08,150.0,150.03,689465,28.1158158908815,28.1565473507524,27.771449911973,27.7770042019554,3723959.32973643,0.0,1.0
2017-04-18,151.39,151.87,150.09,151.17,556931,28.0287986811573,28.1176673208756,27.7881127819202,27.9880672212864,3008112.65759602,0.0,1.0
2017-04-19,149.88,152.48,149.74,152.48,732801,27.7492327520434,28.2306045505176,27.7233127321256,28.2306045505176,3958027.05110512,0.0,1.0
2017-04-20,153.78,155.98,151.77,152.8,1636366,28.4712904497547,28.8786050484637,28.0991530209343,28.2898503103299,8838389.81320806,0.0,1.0
2017-04-21,152.99,153.72,151.47,153.25,933724,28.3250274802184,28.46018186979,28.0436101211104,28.3731646600658,5043258.47026146,0.0,1.0
2017-04-24,154.08,155.87,153.16,155.47,917663,28.5268333495787,28.8582393185282,28.3565017901186,28.784182118763,4956509.30852752,0.0,1.0
2017-04-25,154.8,155.19,153.42,154.08,929561,28.6601363091562,28.7323420789273,28.404638969966,28.5268333495787,5020773.1480338,0.0,1.0
2017-04-26,152.64,156.37,152.6,154.65,985759,28.2602274304238,28.9508108182348,28.2528217104472,28.6323648592442,5324311.49503115,0.0,1.0
2017-04-27,153.73,155.61,152.47,153.26,691115,28.4620332997841,28.8101021386808,28.2287531205235,28.3750160900599,3732871.35992515,0.0,1.0
2017-04-28,153.25,153.69,151.92,153.69,446958,28.3731646600658,28.4546275798076,28.1269244708463,28.4546275798076,2414123.14490269,0.0,1.0
2017-05-01,154.1,154.9,153.43,153.62,512720,28.530536209567,28.6786506090975,28.4064903999601,28.4416675698486,2769318.85961211,0.0,1.0
2017-05-02,155.45,155.8499,153.675,154.03,821730,28.7804792587747,28.85451794424,28.4518504348164,28.517576199608,4438353.07089456,0.0,1.0
2017-05-03,154.55,155.42,153.44,154.93,601262,28.6138505593029,28.7749249687923,28.4083418299543,28.6842048990799,3247554.60323002,0.0,1.0
2017-05-04,152.67,154.94,152.23,154.33,544502,28.2657817204061,28.686056329074,28.1843188006644,28.573119099432,2940980.76473809,0.0,1.0
2017-05-05,154.89,154.95,152.31,153.31,577923,28.6767991791033,28.6879077590681,28.1991302406174,28.3842732400306,3121495.2865182,0.0,1.0
2017-05-08,155.46,156.01,154.22,154.39,736976,28.7823306887688,28.8841593384461,28.5527533694965,28.5842276793968,3980577.18809779,0.0,1.0
2017-05-09,155.41,155.99,154.41,155.46,580109,28.7730735387982,28.8804564784578,28.587930539385,28.7823306887688,3133302.37621064,0.0,1.0
2017-05-10,157.2,157.39,155.11,155.28,825583,29.1044795077477,29.1396566776362,28.7175306389742,28.7490049488745,4459164.01169283,0.0,1.0
2017-05-11,156.21,157.45,155.57,155.97,591320,28.9211879383287,29.150765257601,28.8026964187043,28.8767536184696,3193855.57042018,0.0,1.0
2017-05-12,155.4,156.86,154.9,156.0,441114,28.7712221088041,29.0415308879473,28.6786506090975,28.8823079084519,2382558.35434337,0.0,1.0
2017-05-15,159.31,159.63,156.35,156.35,825983,29.4951312365095,29.5543769963217,28.9471079582466,28.9471079582466,4461324.50385979,0.0,1.0
2017-05-16,157.84,160.45,157.29,159.46,812293,29.2229710273722,29.7061942558405,29.1211423776949,29.5229026864215,4387381.6594455,0.0,1.0
2017-05-17,152.13,156.26,151.94,155.9,1073629,28.165804500723,28.9304450882994,28.1306273308345,28.8637936085106,5798917.61180858,0.0,1.0
2017-05-18,152.57,153.49,151.31,152.08,891790,28.2472674204648,28.4175989799249,28.0139872412043,28.1565473507524,4816763.27393799,0.0,1.0
2017-05-19,155.67,155.96,153.36,153.63,704657,28.8212107186456,28.8749021884754,28.3935303900012,28.4435189998428,3806014.82223766,0.0,1.0
2017-05-22,157.01,157.37,155.76,156.33,447649,29.0693023378592,29.135953817648,28.8378735885928,28.9434050982583,2417855.39512113,0.0,1.0
2017-05-23,157.29,158.38,156.71,156.72,1076598,29.1211423776949,29.3229482470553,29.0137594380353,29.0156108680294,5814953.86491785,0.0,1.0
2017-05-24,158.36,158.4,156.6,156.96,443040,29.319245387067,29.3266511070435,28.9933937080998,29.0600451878886,2392961.1241273,0.0,1.0
2017-05-25,159.33,159.52,157.483,159.33,586453,29.4988340964978,29.5340112663863,29.1568749765817,29.4988340964978,3167567.78197866,0.0,1.0
2017-05-26,158.85,160.28,158.56,159.07,735449,29.4099654567794,29.6747199459402,29.3562739869496,29.4506969166503,3972329.50925041,0.0,1.0
2017-05-30,158.71,159.32,158.2,158.56,524005,29.3840454368616,29.4969826665036,29.2896225071609,29.3562739869496,2830271.74487253,0.0,1.0
2017-05-31,158.23,158.89,156.94,158.48,1421270,29.2951767971433,29.417371176756,29.0563423279003,29.3414625469966,7676606.75534581,0.0,1.0
2017-06-01,159.01,159.9,158.17,158.89,701064,29.4395883366855,29.6043656061632,29.2840682171785,29.417371176756,3786608.20134792,0.0,1.0
2017-06-02,158.12,159.25,157.73,158.59,548211,29.2748110672078,29.4840226565447,29.2026052974367,29.361828276932,2961013.92835625,0.0,1.0
2017-06-05,157.16,160.0,157.0,157.59,752989,29.0970737877712,29.6228799061046,29.0674509078651,29.1766852775189,4067067.0907717,0.0,1.0
2017-06-06,156.58,157.86,156.08,157.2,670214,28.9896908481116,29.2266738873604,28.897119348405,29.1044795077477,3619980.24297096,0.0,1.0
2017-06-07,154.3,157.24,154.09,156.83,732463,28.5675648094496,29.1118852277243,28.5286847795728,29.0359765979649,3956201.43522403,0.0,1.0
2017-06-08,154.5,155.1,154.12,154.18,673746,28.6045934093322,28.7156792089801,28.5342390695552,28.54534764952,3639057.38880524,0.0,1.0
2017-06-09,153.42,156.63,151.95,155.19,1020487,28.404638969966,28.9989479980822,28.1324787608287,28.7323420789273,5511885.42496681,0.0,1.0
2017-06-12,154.69,154.81,152.83,153.53,776702,28.6397705792207,28.6619877391503,28.2954046003123,28.4250046999015,4195146.46765963,0.0,1.0
2017-06-13,156.57,156.88,155.54,155.83,663711,28.9878394181174,29.0452337479355,28.7971421287219,28.8508335985517,3584856.04156658,0.0,1.0
2017-06-14,154.05,157.08,153.71,156.71,654573,28.5212790595963,29.0822623478182,28.4583304397958,29.0137594380353,3535499.59801232,0.0,1.0
2017-06-15,154.52,155.09,152.35,153.06,408150,28.6082962693205,28.713827778986,28.2065359605939,28.3379874901773,2204512.19486402,0.0,1.0
2017-06-16,155.07,155.26,153.54,154.45,410742,28.7101249189977,28.7453020888862,28.4268561298956,28.5953362593616,2218512.18410594,0.0,1.0
2017-06-19,155.93,157.02,155.05,155.57,505861,28.869347898493,29.0711537678534,28.7064220590095,28.8026964187043,2732271.82017913,0.0,1.0
2017-06-20,154.3,155.56,153.89,155.56,421691,28.5675648094496,28.8008449887102,28.4916561796902,28.8008449887102,2277650.25594611,0.0,1.0
2017-06-21,155.07,155.4,153.69,154.22,769937,28.7101249189977,28.7712221088041,28.4546275798076,28.5527533694965,4158607.14388588,0.0,1.0
2017-06-22,157.32,158.04,155.8,155.95,760770,29.1266966676773,29.2599996272548,28.8452793085693,28.8730507584813,4109094.06464953,0.0,1.0
2017-06-23,159.24,160.39,156.02,157.02,511711,29.4821712265506,29.6950856758757,28.8860107684402,29.0711537678534,2763869.01812095,0.0,1.0
2017-06-26,159.2,161.06,157.985,159.93,387635,29.474765506574,29.8191314854825,29.2498167622871,29.6099198961456,2093705.95285096,0.0,1.0
2017-06-27,159.61,160.33,158.82,159.49,365502,29.5506741363334,29.6839770959109,29.404411166797,29.5284569764039,1974160.52002252,0.0,1.0
2017-06-28,161.22,161.67,159.76,160.67,246262,29.9250332811468,30.0085605418869,29.654033724079,29.8229444069089,1326727.33450268,0.412,1.0
2017-06-29,160.28,161.64,158.91,161.64,390959,29.7505541142675,30.0029920578376,29.4962600093477,30.0029920578376,2106277.02191095,0.0,1.0
2017-06-30,160.81,161.49,159.64,160.65,305813,29.8489306658059,29.9751496375909,29.6317597878816,29.8192320842094,1647556.12455949,0.0,1.0
2017-07-03,162.29,163.0,160.55,161.25,150176,30.1236425455732,30.2554300014076,29.8006704707116,29.9306017651962,809067.595432,0.0,1.0
2017-07-05,162.61,162.88,159.95,161.94,450700,30.1830397087662,30.2331560652102,29.6893007897248,30.058676898331,2428129.42987696,0.0,1.0
2017-07-06,162.24,163.51,161.84,163.01,510877,30.1143617388243,30.3500942302464,30.0401152848332,30.2572861627574,2752330.77157145,0.0,1.0
2017-07-07,162.54,163.17,160.95,162.85,362570,30.1700465793177,30.2869847443538,29.8749169247028,30.2275875811609,1953332.34388837,0.0,1.0
2017-07-10,162.65,164.265,162.24,162.25,451011,30.1904643541653,30.4902344121547,30.1143617388243,30.1162179001741,2429804.93077044,0.0,1.0
2017-07-11,161.34,163.33,160.27,162.96,954717,29.9473072173442,30.3166833259503,29.7486979529178,30.2480053560085,5143502.20746358,0.0,1.0
2017-07-12,164.25,165.0,162.03,163.09,1366385,30.48745017013,30.6266622713635,30.075382350479,30.2721354535556,7361348.19401471,0.0,1.0
2017-07-13,164.83,165.3644,163.29,164.24,793892,30.5951075284173,30.6943007909495,30.3092586805512,30.4855940087803,4277063.52195224,0.0,1.0
2017-07-14,166.45,167.52,165.29,165.65,532342,30.8958056670816,31.094414931508,30.6804909505071,30.7473127590992,2867972.65799769,0.0,1.0
2017-07-17,164.19,166.66,163.96,166.46,549497,30.4763132020314,30.9347850554269,30.4336214909864,30.8976618284313,2960394.58027312,0.0,1.0
2017-07-18,163.41,165.2,161.73,164.7,656445,30.3315326167486,30.6637854983591,30.0196975099856,30.5709774308701,3536572.93897399,0.0,1.0
2017-07-19,161.69,164.32,161.5,163.29,829113,30.0122728645865,30.5004432995785,29.9770057989407,30.3092586805512,4466815.34500459,0.0,1.0
2017-07-20,162.39,166.505,159.59,162.96,1281996,30.142204159071,30.9060145545054,29.6224789811328,30.2480053560085,6906705.60591201,0.0,1.0
2017-07-21,162.16,163.94,161.9801,162.16,567472,30.0995124480261,30.4299091682869,30.0661201053436,30.0995124480261,3057234.22194617,0.0,1.0
2017-07-24,159.74,162.77,159.64,162.1,558778,29.6503214013794,30.2127382903627,29.6317597878816,30.0883754799274,3010395.62140623,0.0,1.0
2017-07-25,159.17,161.67,159.01,161.0,564626,29.544520204442,30.0085605418869,29.5148216228455,29.8841977314517,3041901.50315888,0.0,1.0
2017-07-26,157.86,159.73,156.09,159.73,1019481,29.3013630676209,29.6484652400297,28.9728225087099,29.6484652400297,5492415.84047124,0.0,1.0
2017-07-27,157.05,158.35,156.32,158.03,734943,29.1510139982887,29.3923149737601,29.0155142197548,29.3329178105671,3959477.9844288,0.0,1.0
2017-07-28,157.92,159.02,157.42,157.68,542614,29.3125000357196,29.5166777841953,29.2196919682306,29.2679521633248,2923312.67464667,0.0,1.0
2017-07-31,156.37,158.52,156.35,158.21,630198,29.0247950265037,29.4238697167063,29.0210827038042,29.3663287148632,3395168.20601198,0.0,1.0
2017-08-01,156.31,158.04,155.5001,157.25,900655,29.013658058405,29.3347739719169,28.8633275506864,29.1881372252843,4852245.20005732,0.0,1.0
2017-08-02,157.46,157.75,155.51,155.99,724901,29.2271166136297,29.2809452927733,28.8651651504227,28.9542608952121,3905377.08419622,0.0,1.0
2017-08-03,155.86,158.54,155.47,157.45,647286,28.930130797665,29.4275820394059,28.8577405050236,29.2252604522799,3487229.16828785,0.0,1.0
2017-08-04,155.49,156.45,154.88,156.33,547363,28.8614528277231,29.039644317302,28.7482269853866,29.0173703811046,2948897.734914,0.0,1.0
2017-08-07,154.49,155.79,154.0,154.82,400637,28.6758366927452,28.9171376682165,28.584884786606,28.7370900172879,2158416.88572801,0.0,1.0
2017-08-08,153.02,154.765,152.64,154.43,664251,28.4029809743276,28.7268811298641,28.3324468430359,28.6646997246465,3578627.47265408,0.0,1.0
2017-08-09,153.99,154.0,151.91,152.5,740499,28.5830286252562,28.584884786606,28.196947064502,28.306460584139,3989410.72707889,0.0,1.0
2017-08-10,153.07,153.9,152.361,153.51,578777,28.4122617810764,28.5663231731082,28.2806599413771,28.4939328804668,3118139.48754359,0.0,1.0
2017-08-11,154.0,155.2,153.22,153.43,579608,28.584884786606,28.8076241485795,28.4401042013231,28.4790835896685,3122616.46903066,0.0,1.0
2017-08-14,155.25,155.83,154.25,154.31,530959,28.8169049553284,28.9245623136156,28.6312888203504,28.6424257884491,2860521.79711125,0.0,1.0
2017-08-15,155.38,155.79,154.485,154.94,430333,28.8410350528755,28.9171376682165,28.6749086120703,28.7593639534852,2318402.97747336,0.0,1.0
2017-08-16,154.09,156.24,153.85,155.69,523688,28.601590238754,29.0006649289566,28.5570423663593,28.8985760547187,2821349.55596495,0.0,1.0
2017-08-17,152.0,154.55,151.98,154.08,564113,28.21365251665,28.6869736608438,28.2099401939505,28.5997340774042,3039137.73480404,0.0,1.0
2017-08-18,152.11,152.7,151.34,152.7,906733,28.2340702914976,28.3435838111346,28.0911458675646,28.3435838111346,4884990.19822637,0.0,1.0
2017-08-21,151.73,152.73,151.53,152.39,610193,28.163536160206,28.3491522951839,28.1264129332104,28.2860428092914,3287392.01509853,0.0,1.0
2017-08-22,151.98,152.89,151.57,152.28,614456,28.2099401939505,28.3788508767804,28.1338375786095,28.2656250344439,3310358.76850338,0.0,1.0
2017-08-23,151.3,152.01,150.91,151.31,530541,28.0837212221655,28.2155086779998,28.0113309295241,28.0855773835152,2858269.837711,0.0,1.0
2017-08-24,152.38,152.96,151.48,152.49,437087,28.2841866479417,28.3918440062289,28.1171321264615,28.3046044227892,2354789.90041408,0.0,1.0
2017-08-25,153.06,154.115,152.91,153.21,620763,28.4104056197267,28.6062306421284,28.38256319948,28.4382480399734,3344337.49562615,0.0,1.0
2017-08-28,152.75,153.64,152.54,153.26,460135,28.3528646178835,28.5180629780139,28.3138852295381,28.4475288467223,2478960.14026278,0.0,1.0
2017-08-29,153.65,153.88,151.74,151.87,287002,28.5199191393637,28.5626108504086,28.1653923215558,28.1895224191029,1546212.56408597,0.0,1.0
2017-08-30,154.23,154.96,153.24,153.46,354208,28.6275764976509,28.7630762761848,28.4438165240227,28.4846520737179,1908282.38095819,0.0,1.0
2017-08-31,155.6,155.86,154.15,154.94,386534,28.8818706025707,28.930130797665,28.6127272068526,28.7593639534852,2082437.49955194,0.0,1.0
2017-09-01,156.29,157.15,155.66,156.65,247426,29.0099457357055,29.1695756117865,28.8930075706694,29.0767675442975,1332998.3410622,0.0,1.0
2017-09-05,156.41,156.73,154.525,155.78,474243,29.0322196719028,29.0916168350958,28.6823332574694,28.9152815068667,2554966.46375225,0.0,1.0
2017-09-06,157.9,159.99,156.32,156.54,425294,29.30878771302,29.6967254351239,29.0155142197548,29.05634976945,2291255.55302882,0.0,1.0
2017-09-07,160.38,161.04,158.03,158.36,460365,29.7691157277653,29.8916223768508,29.3329178105671,29.3941711351099,2480199.25667918,0.0,1.0
2017-09-08,160.21,161.31,159.49,160.21,330765,29.7375609848191,29.9417387332948,29.603917367635,29.7375609848191,1781984.0933509,0.0,1.0
2017-09-11,160.64,161.3,159.26,160.96,305160,29.8173759228596,29.9398825719451,29.56122565659,29.8767730860526,1644038.11142945,0.0,1.0
2017-09-12,160.92,161.65,160.58,160.88,206939,29.8693484406534,30.0048482191874,29.8062389547609,29.8619237952543,1114876.13953696,0.0,1.0
2017-09-13,157.4,160.1,157.05,159.99,691930,29.215979645531,29.7171432099715,29.1510139982887,29.6967254351239,3727747.05217387,0.0,1.0
2017-09-14,159.22,159.47,157.0,157.15,456050,29.5538010111909,29.6002050449354,29.1417331915398,29.1695756117865,2456952.35521497,0.0,1.0
2017-09-15,158.79,159.91,158.08,159.02,374442,29.4739860731504,29.6818761443257,29.342198617316,29.5166777841953,2017292.30082535,0.0,1.0
2017-09-18,161.06,161.46,159.09,159.23,484088,29.8953346995504,29.9695811535415,29.5296709136438,29.5556571725407,2608006.03383686,0.0,1.0
2017-09-19,161.68,162.26,161.14,161.14,356776,30.0104167032367,30.1180740615239,29.9101839903486,29.9101839903486,1922117.38512044,0.0,1.0
2017-09-20,163.19,164.16,161.5,161.79,518876,30.2906970670534,30.470744717982,29.9770057989407,30.0308344780843,2795425.08554878,0.0,1.0
2017-09-21,167.05,167.495,162.81,163.23,836841,31.0071753480683,31.0897745281335,30.2201629357618,30.2981217124525,4508449.65659566,0.0,1.0
2017-09-22,168.25,169.11,167.12,167.44,753395,31.2299147100419,31.3895445861229,31.0201684775168,31.0795656407097,4058887.4458002,0.0,1.0
2017-09-25,168.5,169.58,167.65,167.88,640064,31.2763187437864,31.4767841695626,31.1185450290551,31.1612367401,3448320.91281288,0.0,1.0
2017-09-26,168.12,168.8,167.25,168.8,390352,31.2057846124948,31.3320035842798,31.0442985750639,31.3320035842798,2103006.83206419,0.0,1.0
2017-09-27,168.18,169.25,167.82,168.39,348667,31.2169215805934,31.4155308450199,31.1500997720014,31.2559009689388,1878430.4502483,0.0,1.0
2017-09-28,168.34,168.76,167.15,167.77,295110,31.3271775647703,31.4053373282086,31.1057249016952,31.2211036001041,1585805.72084054,0.434,1.0
2017-09-29,168.03,168.76,167.4899,168.24,319806,31.2694882155659,31.4053373282086,31.1689784816777,31.308568097285,1718512.36609782,0.0,1.0
2017-10-02,167.33,168.45,166.61,167.92,461948,31.1392219431687,31.3476479790042,31.0052337772745,31.249017801332,2482327.88157244,0.0,1.0
2017-10-03,166.87,167.57,166.04,167.35,439564,31.0536183927363,31.1838846651335,30.8991598126082,31.1429438366658,2362045.02007912,0.0,1.0
2017-10-04,167.17,167.4,166.09,166.49,505449,31.1094467951922,31.1522485704084,30.9084645463509,30.9829024162921,2716085.24208982,0.0,1.0
2017-10-05,165.24,166.71,164.585,166.64,500301,30.7502840727257,31.0238432447598,30.628392060697,31.0108166175201,2688421.9035012,0.0,1.0
2017-10-06,164.79,165.55,164.06,164.74,464946,30.6665414690419,30.8079734219302,30.5306923563991,30.6572367352992,2498437.96103799,0.0,1.0
2017-10-09,165.28,165.7,164.18,165.29,251624,30.7577278597199,30.8358876231582,30.5530237173815,30.7595888064684,1352128.96445657,0.0,1.0
2017-10-10,165.02,166.42,164.01,165.88,359094,30.7093432442581,30.9698757890524,30.5213876226564,30.8693846646317,1929630.71234289,0.0,1.0
2017-10-11,167.4,167.45,164.91,164.96,425882,31.1522485704084,31.1615533041511,30.6888728300242,30.6981775637669,2288523.30318528,0.0,1.0
2017-10-12,168.95,170.6,168.08,168.7,607745,31.4406953164307,31.7477515299383,31.2787929493085,31.3941716477175,3265783.93755627,0.0,1.0
2017-10-13,168.55,170.34,168.03,169.54,294441,31.3662574464895,31.6993669144765,31.2694882155659,31.5504911745941,1582210.77649015,0.0,1.0
2017-10-16,168.46,169.04,168.0,168.7,351796,31.3495089257527,31.4574438371675,31.2639053753203,31.3941716477175,1890414.11463121,0.0,1.0
2017-10-17,167.16,168.385,166.92,167.83,805673,31.1075858484437,31.3355518251387,31.0629231264789,31.2322692805953,4329371.59881656,0.0,1.0
2017-10-18,177.1,177.95,172.62,172.93,2105312,32.9573669164835,33.1155473901086,32.1236627731416,32.1813521223461,11313123.288788,0.0,1.0
2017-10-19,177.0,177.08,175.55,176.5,699508,32.9387574489982,32.9536450229864,32.6689201704612,32.8457101115716,3758882.41053749,0.0,1.0
2017-10-20,177.61,179.17,176.01,176.65,385423,33.0522752006586,33.3425828934294,32.7545237208936,32.8736243127996,2071112.46092481,0.0,1.0
2017-10-23,177.11,178.195,176.57,177.87,393572,32.959227863232,33.1611405854476,32.8587367388113,33.1006598161204,2114901.99980567,0.0,1.0
2017-10-24,177.16,178.46,176.56,177.43,426441,32.9685325969747,33.2104556742837,32.8568757920628,33.018778159185,2291527.15055727,0.0,1.0
2017-10-25,174.31,177.02,172.67,177.02,903836,32.4381627736433,32.9424793424952,32.1329675068843,32.9424793424952,4856861.16872226,0.0,1.0
2017-10-26,174.33,176.02,172.95,176.02,552711,32.4418846671404,32.7563846676421,32.1850740158431,32.7563846676421,2970052.74565922,0.0,1.0
2017-10-27,174.37,175.28,173.52,173.73,432683,32.4493284541345,32.6186746082508,32.2911479805094,32.3302278622285,2325069.21727642,0.0,1.0
2017-10-30,174.74,175.29,173.04,174.51,323123,32.5181834838302,32.6205355549994,32.2018225365799,32.475381708614,1736336.6268007,0.0,1.0
2017-10-31,173.44,175.15,173.04,173.83,392716,32.2762604065211,32.5944823005199,32.2018225365799,32.3488373297139,2110302.19059202,0.0,1.0
2017-11-01,173.33,175.1199,172.915,174.6,457140,32.2557899922873,32.5888808508069,32.1785607022233,32.4921302293507,2456491.57000793,0.0,1.0
2017-11-02,175.21,175.4199,171.6501,173.3,489877,32.6056479810111,32.6447092532628,31.9431695480016,32.2502071520417,2632407.40438548,0.0,1.0
2017-11-03,172.95,175.49,172.7,175.21,448694,32.1850740158431,32.65775448997,32.1385503471299,32.6056479810111,2411106.06928543,0.0,1.0
2017-11-06,173.13,173.42,172.29,173.26,379850,32.2185710573167,32.2725385130241,32.0622515304401,32.2427633650476,2041165.33855605,0.0,1.0
2017-11-07,172.38,172.99,171.79,172.66,314971,32.0790000511769,32.1925178028373,31.9692041930135,32.1311065601357,1692530.96709316,0.0,1.0
2017-11-08,174.37,174.81,172.63,172.8,485460,32.4493284541345,32.5312101110699,32.1255237198901,32.1571598146152,2608672.1738987,0.0,1.0
2017-11-09,176.28,176.69,173.12,173.71,661067,32.8047692831039,32.8810680997937,32.2167101105682,32.3265059687315,3552315.51102602,0.0,1.0
2017-11-10,175.26,176.82,174.82,176.53,373951,32.6149527147538,32.9052604075246,32.5330710578184,32.8512929518172,2009466.4196877,0.0,1.0
2017-11-13,173.35,174.49,173.14,174.49,301826,32.2595118857844,32.4716598151169,32.2204320040652,32.4716598151169,1621894.87817564,0.0,1.0
2017-11-14,171.83,173.89,170.87,173.0,329192,31.9766479800077,32.360003010205,31.7979970921487,32.1943787495858,1768949.0591811,0.0,1.0
2017-11-15,168.77,171.175,168.46,170.7,651982,31.4071982749572,31.8547559679789,31.3495089257527,31.7663609974237,3503496.27421996,0.0,1.0
2017-11-16,169.2,169.84,168.64,168.79,701230,31.487218985144,31.60631957705,31.3830059672263,31.4109201684542,3768135.76505373,0.0,1.0
2017-11-17,168.64,170.05,167.172,169.97,475329,31.3830059672263,31.6453994587691,31.1098189845419,31.6305118847809,2554232.14218904,0.0,1.0
2017-11-20,167.63,168.74,167.02,168.6,751392,31.1950503456246,31.4016154347116,31.0815325939643,31.3755621802322,4037686.73441703,0.0,1.0
2017-11-21,170.5,170.76,167.62,167.62,423672,31.729142062453,31.7775266779148,31.1931893988761,31.1931893988761,2276647.62752855,0.0,1.0
2017-11-22,173.6,173.9,170.55,170.55,444600,32.3060355544976,32.3618639569536,31.7384467961957,31.7384467961957,2389106.51447156,0.0,1.0
2017-11-24,173.82,174.42,173.6,174.0,229433,32.3469763829653,32.4586331878772,32.3060355544976,32.3804734244389,1232883.20947988,0.0,1.0
2017-11-27,174.52,174.77,172.955,173.78,678008,32.4772426553625,32.5237663240758,32.1860044892174,32.3395325959712,3643349.81930686,0.0,1.0
2017-11-28,173.61,175.11,173.05,174.9,621918,32.3078965012462,32.5870385135258,32.2036834833284,32.5479586318067,3341944.09641727,0.0,1.0
2017-11-29,173.29,174.43,171.92,173.23,967317,32.2483462052932,32.4604941346257,31.9933965007444,32.237180524802,5197983.2349507,0.0,1.0
2017-11-30,175.18,175.72,173.21,173.94,676802,32.6000651407655,32.7005562651862,32.2334586313049,32.3693077439477,3636869.24698016,0.0,1.0
2017-12-01,178.12,178.58,174.37,175.03,660564,33.1471834848336,33.2327870352661,32.4493284541345,32.5721509395376,3549612.58575212,0.0,1.0
2017-12-04,175.68,180.34,175.43,179.12,674261,32.6931124781921,33.5603136630075,32.6465888094788,33.3332781596867,3623214.90677936,0.0,1.0
2017-12-05,174.55,176.7,174.49,175.73,570410,32.4828254956081,32.8829290465422,32.4716598151169,32.7024172119347,3065160.24948205,0.0,1.0
2017-12-06,175.1,175.7,174.3,174.53,374410,32.5851775667773,32.6968343716891,32.4363018268948,32.479103602111,2011932.90617025,0.0,1.0
2017-12-07,176.93,177.68,174.7,174.91,535243,32.9257308217584,33.0653018278983,32.510739696836,32.5498195785552,2876186.54549101,0.0,1.0
2017-12-08,180.21,180.44,177.29,177.54,850104,33.5361213552766,33.5789231304928,32.9927249047056,33.0392485734188,4568126.41560578,0.0,1.0
2017-12-11,178.01,180.05,177.31,180.0,332799,33.1267130705998,33.5063462073001,32.9964467982026,33.4970414735575,1788331.66646338,0.0,1.0
2017-12-12,178.28,178.58,177.14,178.17,337932,33.1769586328101,33.2327870352661,32.9648107034776,33.1564882185763,1815914.40091858,0.0,1.0
2017-12-13,179.88,180.9,178.21,178.21,427874,33.4747101125751,33.6645266809252,33.1639320055704,33.1639320055704,2299227.53210302,0.0,1.0
2017-12-14,180.23,180.76,178.87,179.95,380440,33.5398432487737,33.6384734264458,33.2867544909735,33.4877367398148,2044335.76780377,0.0,1.0
2017-12-15,178.68,181.28,178.31,180.3,485067,33.2513965027514,33.7352426573694,33.1825414730557,33.5528698760134,2606560.34560318,0.0,1.0
2017-12-18,179.08,180.83,178.43,179.01,366812,33.3258343726926,33.6515000536855,33.2048728340381,33.3128077454529,1971104.22579024,0.0,1.0
2017-12-19,179.25,179.94,177.92,179.5,406799,33.3574704674176,33.4858757930663,33.109964549863,33.4039941361309,2185978.72465253,0.0,1.0
2017-12-20,180.34,181.55,178.5,180.21,328104,33.5603136630075,33.7854882195798,33.2178994612778,33.5361213552766,1763102.57270395,0.0,1.0
2017-12-21,182.4,182.67,180.59,181.19,375151,33.9436686932049,33.9939142554152,33.6068373317208,33.7184941366326,2015914.75036104,0.0,1.0
2017-12-22,182.19,182.33,181.24,182.2,233777,33.9045888114857,33.9306420659652,33.7277988703753,33.9064497582343,1256226.16651736,0.0,1.0
2017-12-26,181.95,182.99,181.6,182.36,93134,33.859926089521,34.0534645513682,33.7947929533224,33.9362249062108,500465.690775515,0.0,1.0
2017-12-27,183.46,183.82,182.08,182.72,249319,34.1409290485492,34.2079231314963,33.8841183972519,34.0032189891579,1339742.79595487,0.0,1.0
2017-12-28,182.92,183.61,182.13,183.3,168228,34.1230639597633,34.2517809624543,33.9756923190011,34.1939515844337,901802.540249186,0.444,1.0
2017-12-29,182.76,183.71,182.52,183.58,132515,34.0932165388494,34.2704356005254,34.0484454074786,34.2461845710329,710359.533615814,0.0,1.0
2018-01-02,183.25,184.2,181.86,183.2,437070,34.1846242653981,34.3618433270741,33.925324796209,34.1752969463625,2342956.2038823,0.0,1.0
2018-01-03,183.68,184.17,182.53,183.52,346939,34.2648392091041,34.3562469356528,34.0503108712858,34.2349917881902,1859800.22060247,0.0,1.0
2018-01-04,183.97,185.26,183.54,184.19,318356,34.3189376595104,34.5595824906284,34.2387227158045,34.359977863267,1706578.27177147,0.0,1.0
2018-01-05,184.76,186.17,184.1,185.1,570283,34.4663093002726,34.7293396970759,34.3431886890029,34.5297350697145,3057057.43432084,0.0,1.0
2018-01-08,186.38,186.72,184.34,184.77,330972,34.7685144370254,34.8319402064673,34.3879598203737,34.4681747640797,1774207.56563327,0.0,1.0
2018-01-09,186.83,187.42,186.48,187.0,372921,34.8524603083456,34.9625226729654,34.7871690750965,34.8841731930665,1999079.25620151,0.0,1.0
2018-01-10,179.74,186.48,178.77,186.0,952052,33.5298464691004,34.7871690750965,33.3488964798102,34.697626812355,5103567.25425803,0.0,1.0
2018-01-11,183.57,184.23,179.38,180.16,748889,34.2443191072258,34.3674397184954,33.4626897720443,33.6081959489993,4014492.25197157,0.0,1.0
2018-01-12,183.02,184.06,181.55,184.06,532919,34.1417185978344,34.3357268337745,33.8674954181884,34.3357268337745,2856764.08176437,0.0,1.0
2018-01-16,181.62,184.55,181.12,184.37,504285,33.8805536648382,34.4271345603232,33.7872804744824,34.3935562117951,2703268.74247784,0.0,1.0
2018-01-17,181.33,182.35,179.71,182.2,558752,33.8264552144319,34.0167325227577,33.5242500776791,33.9887505656509,2995244.38838548,0.0,1.0
2018-01-18,182.21,182.89,179.89,181.83,798964,33.990616029458,34.1174675683419,33.5578284262072,33.9197284047876,4282924.15512074,0.0,1.0
2018-01-19,186.71,187.81,182.6,182.93,1318398,34.8300747426602,35.0352757614429,34.0633691179356,34.1249294235704,7067400.58408497,0.0,1.0
2018-01-22,185.85,187.42,181.91,186.21,657756,34.6696448552482,34.9625226729654,33.9346521152446,34.7368015523044,3525964.95033017,0.0,1.0
2018-01-23,184.38,186.06,183.23,186.06,464157,34.3954216756022,34.7088195951977,34.1808933377839,34.7088195951977,2488158.69935113,0.0,1.0
2018-01-24,187.7,187.8,184.49,185.4,635733,35.0147556595646,35.0334102976358,34.4159417774805,34.585698983928,3407908.51891622,0.0,1.0
2018-01-25,186.47,187.76,185.89,187.38,540245,34.7853036112894,35.0259484424073,34.6771067104767,34.9550608177369,2896035.81661152,0.0,1.0
2018-01-26,186.9,187.21,185.72,187.08,297420,34.8655185549954,34.923347933016,34.6453938257557,34.8990969035235,1594348.80947829,0.0,1.0
2018-01-29,187.34,188.75,186.11,186.4,594138,34.9475989625085,35.2106293593118,34.7181469142332,34.7722453646396,3184934.47974517,0.0,1.0
2018-01-30,186.5,187.32,185.08,186.32,450739,34.7909000027107,34.9438680348943,34.5260041421003,34.7573216541827,2416230.20656121,0.0,1.0
2018-01-31,185.04,187.71,184.52,186.99,341995,34.5185422868718,35.0166211233718,34.4215381689018,34.8823077292594,1833297.42820768,0.0,1.0
2018-02-01,184.68,185.35,182.71,184.25,490340,34.4513855898157,34.5763716648924,34.0838892198138,34.3711706461097,2628515.21498078,0.0,1.0
2018-02-02,179.27,183.54,178.9,183.54,489813,33.442169670166,34.2387227158045,33.3731475093027,34.2387227158045,2625690.18027365,0.0,1.0
2018-02-05,173.46,178.76,173.44,177.58,660385,32.3583351982317,33.3470310160031,32.3546042706174,33.1269062867634,3540057.96028282,0.0,1.0
2018-02-06,175.57,176.68,166.36,166.36,760688,32.7519480615331,32.959014544123,31.0338558951794,31.0338558951794,4077741.93794775,0.0,1.0
2018-02-07,175.89,177.05,174.23,175.51,396038,32.8116429033608,33.0280367049863,32.5019759113796,32.7407552786904,2123000.18091642,0.0,1.0
2018-02-08,172.17,176.63,172.17,175.7,450843,32.1176903671137,32.9496872250874,32.1176903671137,32.7761990910256,2416787.7086666,0.0,1.0
2018-02-09,171.5,173.49,168.65,173.2,872332,31.992704292037,32.363931589653,31.4610471070089,32.3098331392467,4676220.44808624,0.0,1.0
2018-02-12,176.72,176.9,172.21,172.78,539817,32.9664763993514,33.0000547478795,32.1251522223422,32.2314836593478,2893741.48102394,0.0,1.0
2018-02-13,178.83,179.71,176.19,177.6,699361,33.3600892626529,33.5242500776791,32.8676068175743,33.1306372143776,3748992.59547288,0.0,1.0
2018-02-14,182.34,182.66,176.15,178.45,531989,34.0148670589506,34.0745619007783,32.8601449623458,33.2892016379825,2851778.72639884,0.0,1.0
2018-02-15,184.29,184.42,180.73,183.09,511821,34.3786325013381,34.4028835308306,33.7145273860049,34.1547768444842,2743666.2027301,0.0,1.0
2018-02-16,185.52,187.75,182.61,183.23,720931,34.6080845496134,35.0240829786002,34.0652345817427,34.1808933377839,3864620.67637008,0.0,1.0
2018-02-20,181.95,184.62,181.64,184.62,341929,33.942113970473,34.440192806973,33.8842845924524,34.440192806973,1832943.62879464,0.0,1.0
2018-02-21,184.08,185.3,181.8,182.22,490182,34.3394577613887,34.5670443458568,33.9141320133663,33.9924814932652,2627668.24062836,0.0,1.0
2018-02-22,184.64,186.175,183.01,184.47,444167,34.4439237345872,34.7302724289795,34.1398531340273,34.4122108498662,2381000.36197815,0.0,1.0
2018-02-23,186.73,186.8,184.36,185.53,263311,34.8338056702744,34.8468639169242,34.391690747988,34.6099500134205,1411504.20070115,0.0,1.0
2018-02-26,188.14,188.65,185.49,186.96,402073,35.0968360670777,35.1919747212407,34.6024881581921,34.8767113378381,2155351.38482067,0.0,1.0
2018-02-27,184.42,188.8,184.22,187.14,543998,34.4028835308306,35.2199566783474,34.3655742546883,34.9102896863662,2916154.13778014,0.0,1.0
2018-02-28,178.63,185.68,178.59,185.68,607438,33.3227799865106,34.6379319705273,33.3153181312821,34.6379319705273,3256230.42206937,0.0,1.0
2018-03-01,176.81,179.21,175.61,179.21,575438,32.9832655736155,33.4309768873233,32.7594099167616,33.4309768873233,3084691.31271793,0.0,1.0
2018-03-02,174.27,176.16,173.01,175.65,564348,32.5094377666081,32.862010426153,32.2743893269115,32.76687177199,3025242.29013332,0.0,1.0
2018-03-05,175.62,176.18,172.15,172.4,693451,32.7612753805687,32.8657413537672,32.1139594394995,32.1605960346774,3717311.46621454,0.0,1.0
2018-03-06,176.01,176.99,175.02,176.62,373329,32.8340284690462,33.0168439221436,32.6493475521417,32.9478217612803,2001266.37984574,0.0,1.0
2018-03-07,175.68,176.57,173.28,174.32,410094,32.7724681634114,32.9384944422447,32.3247568497036,32.5187650856436,2198348.73469904,0.0,1.0
2018-03-08,178.35,179.04,175.5,175.5,502639,33.2705469999113,33.3992640026023,32.7388898148833,32.7388898148833,2694445.19954057,0.0,1.0
2018-03-09,180.94,181.24,178.94,179.53,358614,33.7537021259543,33.8096660401678,33.3806093645312,33.490671729151,1922385.19252991,0.0,1.0
2018-03-12,180.04,181.35,179.86,180.64,187895,33.5858103833139,33.8301861420461,33.5522320347858,33.6977382117409,1007229.40473715,0.0,1.0
2018-03-13,178.16,181.68,177.76,180.68,387852,33.2351031875761,33.8917464476809,33.1604846352915,33.7052000669693,2079118.33250546,0.0,1.0
2018-03-14,177.04,179.54,176.76,179.54,451569,33.0261712411791,33.4925371929581,32.9739382545799,33.4925371929581,2420679.50221001,0.0,1.0
2018-03-15,176.8,177.79,175.7,177.02,287391,32.9814001098084,33.1660810267128,32.7761990910256,33.0224403135649,1540587.38048811,0.0,1.0
2018-03-16,177.81,178.71,176.59,176.74,277866,33.1698119543271,33.3377036969675,32.9422253698589,32.9702073269657,1489527.69247022,0.0,1.0
2018-03-19,175.93,178.04,174.98,177.25,236501,32.8191047585893,33.2127176218907,32.6418856969133,33.0653459811286,1267786.59064765,0.0,1.0
2018-03-20,176.26,177.05,175.77,176.51,196704,32.8806650642241,33.0280367049863,32.7892573376754,32.927301659402,1054450.9051833,0.0,1.0
2018-03-21,177.85,179.44,176.78,177.12,220660,33.1772738095555,33.473882554887,32.9776691821941,33.0410949516361,1182869.37092152,0.0,1.0
2018-03-22,173.29,176.39,173.1,176.19,351029,32.407956535501,32.9877053107335,32.3724235460512,32.9503021639443,1877002.49916605,0.436,1.0
2018-03-23,171.86,175.95,171.56,173.89,537560,32.1405240359582,32.9054183877973,32.0844193157744,32.5201659758686,2874410.55710982,0.0,1.0
2018-03-26,173.3,174.1,172.0,173.2,443271,32.4098266928404,32.5594392799972,32.1667062387106,32.3911251194458,2370233.72658052,0.0,1.0
2018-03-27,173.95,178.45,173.22,174.44,467945,32.5313869199053,33.3729577226623,32.3948654341247,32.6230246295388,2502169.14976329,0.0,1.0
2018-03-28,174.36,175.08,172.34,173.86,330833,32.6080633708232,32.7427146992643,32.2302915882523,32.5145555038502,1769011.5853864,0.0,1.0
2018-03-29,176.5,176.97,174.99,175.0,340694,33.0082770414676,33.0961744364222,32.7258832832091,32.7277534405486,1821739.76922385,0.0,1.0
2018-04-02,173.97,176.42,172.82,175.45,402225,32.5351272345842,32.9933157827519,32.3200591405463,32.8119105208243,2150754.8670539,0.0,1.0
2018-04-03,176.05,176.39,173.82,175.22,321959,32.9241199611919,32.9877053107335,32.5070748744923,32.7688969020167,1721561.032362,0.0,1.0
2018-04-04,175.56,175.9,172.43,173.27,308995,32.8324822515584,32.8960676011,32.2471230043074,32.404216220822,1652240.66168269,0.0,1.0
2018-04-05,176.7,177.14,175.8,176.37,342293,33.0456801882568,33.127967111193,32.8773660277054,32.9839649960546,1830289.85196962,0.0,1.0
2018-04-06,173.14,177.26,171.96,176.1,431766,32.3799041754091,33.1504089992665,32.1592256093528,32.9334707478892,2308714.83853165,0.0,1.0
2018-04-09,175.53,177.21,173.35,174.49,313258,32.82687177954,33.1410582125692,32.4191774795377,32.6323754162362,1675035.53519441,0.0,1.0
2018-04-10,176.74,178.97,176.56,176.91,401697,33.0531608176146,33.4702059043142,33.0194979855044,33.0849534923855,2147931.57519038,0.0,1.0
2018-04-11,178.37,179.18,175.7,175.7,331934,33.3579964639466,33.5094792084429,32.8586644543108,32.8586644543108,1774898.79057908,0.0,1.0
2018-04-12,177.62,179.46,177.5,178.62,332285,33.2177346634871,33.5618436139477,33.1952927754136,33.4047503974331,1776775.63801108,0.0,1.0
2018-04-13,177.79,178.72,177.49,178.6,443698,33.2495273382579,33.4234519708277,33.1934226180741,33.4010100827542,2372516.95693227,0.0,1.0
2018-04-16,180.03,180.58,178.29,178.94,472769,33.6684425822969,33.7713012359672,33.3430352052309,33.4645954322958,2527963.77088,0.0,1.0
2018-04-17,179.78,180.91,179.13,180.36,576853,33.6216886488104,33.8330164281694,33.5001284217456,33.7301577744991,3084515.8737638,0.0,1.0
2018-04-18,179.53,181.31,179.17,180.18,969531,33.5749347153239,33.9078227217478,33.5076090511034,33.6964949423888,5184221.56009607,0.0,1.0
2018-04-19,176.43,180.93,174.31,179.71,1243394,32.9951859400914,33.8367567428483,32.5987125841259,33.6085975474342,6648606.36998102,0.0,1.0
2018-04-20,175.24,176.43,174.14,176.43,561581,32.7726372166956,32.9951859400914,32.5669199093551,32.9951859400914,3002854.29546895,0.0,1.0
2018-04-23,177.13,179.15,175.2,175.27,479953,33.1260969538536,33.5038687364245,32.7651565873378,32.778247688714,2566377.65108365,0.0,1.0
2018-04-24,176.16,178.19,175.26,176.81,608704,32.944691691926,33.3243336318363,32.7763775313746,33.0662519189909,3254827.74714445,0.0,1.0
2018-04-25,180.52,181.84,175.49,176.13,723446,33.7600802919305,34.0069410607392,32.8193911501821,32.9390812199076,3868369.70737939,0.0,1.0
2018-04-26,182.49,184.32,179.41,179.99,924340,34.1285012878041,34.4707400809253,33.5524928272504,33.6609619529391,4942578.79001207,0.0,1.0
2018-04-27,184.35,184.94,182.1,182.1,459449,34.4763505529436,34.5866898359718,34.0555651515651,34.0555651515651,2456739.81705028,0.0,1.0
2018-04-30,182.44,187.21,182.2,184.76,469876,34.1191505011068,35.0112155520292,34.0742667249597,34.5530270038615,2512494.48421112,0.0,1.0
2018-05-01,178.95,182.27,178.55,181.73,685788,33.4664655896353,34.087357826336,33.3916592960569,33.9863693300051,3667006.97064369,0.0,1.0
2018-05-02,177.03,180.31,176.77,179.7,406810,33.107395380459,33.7208069878018,33.058771289633,33.6067273900948,2175271.52083087,0.0,1.0
2018-05-03,178.5,179.6,176.32,177.31,398996,33.3823085093596,33.5880258167002,32.9746142093573,33.1597597859638,2133488.94010824,0.0,1.0
2018-05-04,181.4,182.27,176.92,177.54,435288,33.924654137803,34.087357826336,33.0868236497249,33.2027734047714,2327547.47857582,0.0,1.0
2018-05-07,183.38,183.99,181.64,182.4,242072,34.294945291016,34.4090248887231,33.96953791395,34.1116698717489,1294393.76512517,0.0,1.0
2018-05-08,183.4,184.12,182.43,182.43,321598,34.2986856056949,34.4333369341361,34.1172803437673,34.1172803437673,1719630.7134932,0.0,1.0
2018-05-09,185.56,186.69,184.38,184.59,575825,34.7026395910183,34.9139673703773,34.481961024962,34.5212343290907,3079019.01005982,0.0,1.0
2018-05-10,187.5,188.67,187.01,187.1,304730,35.0654501148735,35.2842585235903,34.97381240524,34.9906438212951,1629435.09388361,0.0,1.0
2018-05-11,186.48,187.91,186.15,187.59,285267,34.8746940662486,35.1421265657914,34.8129788740464,35.0822815309286,1525363.63642207,0.0,1.0
2018-05-14,186.73,187.9,186.19,187.22,386915,34.9214479997351,35.1402564084519,34.8204595034043,35.0130857093686,2068890.09729917,0.0,1.0
2018-05-15,184.99,185.93,184.09,185.68,360038,34.5960406226691,34.7718354125783,34.4277264621177,34.7250814790918,1925174.91658736,0.0,1.0
2018-05-16,183.77,186.28,182.69,185.45,782589,34.367881427255,34.8372909194594,34.1659044345933,34.6820678602842,4184615.82609943,0.0,1.0
2018-05-17,184.02,186.17,183.57,184.27,694509,34.4146353607415,34.8167191887253,34.3304782804658,34.461389294228,3713639.41068491,0.0,1.0
2018-05-18,182.25,183.52,179.36,182.87,846381,34.083617511657,34.3211274937685,33.5431420405531,34.1995672667036,4525720.81579203,0.0,1.0
2018-05-21,183.55,184.16,182.69,182.97,268771,34.3267379657868,34.4408175634939,34.1659044345933,34.2182688400982,1437157.15426178,0.0,1.0
2018-05-22,182.25,185.3,181.83,184.06,391866,34.083617511657,34.6540155001923,34.0050709033997,34.4221159900993,2095363.80566336,0.0,1.0
2018-05-23,183.35,183.98,180.97,181.45,469924,34.2893348189976,34.4071547313836,33.8442373722062,33.9340049245003,2512751.14710781,0.0,1.0
2018-05-24,184.86,185.22,181.93,181.93,511581,34.5717285772561,34.6390542414766,34.0237724767943,34.0237724767943,2735497.11142346,0.0,1.0
2018-05-25,186.25,187.61,183.99,184.11,686709,34.831680447441,35.0860218456076,34.4090248887231,34.4314667767966,3671931.68997382,0.0,1.0
2018-05-29,185.14,185.98,181.6,182.25,814843,34.624092982761,34.7811861992756,33.9620572845921,34.083617511657,4357082.59838349,0.0,1.0
2018-05-30,190.44,192.325,184.84,184.84,697670,35.6152763726747,35.9678010311629,34.5679882625772,34.5679882625772,3730541.73186027,0.0,1.0
2018-05-31,192.79,193.37,189.56,190.8,974682,36.0547633474478,36.1632324731365,35.4507025268023,35.6826020368953,5211764.69719642,0.0,1.0
2018-06-01,191.63,193.49,190.42,193.22,549960,35.8378250960705,36.18567436121,35.6115360579958,36.1351801130446,2940715.13875309,0.0,1.0
2018-06-04,192.09,193.01,190.74,192.37,1398723,35.9238523336856,36.0959068089159,35.6713810928585,35.9762167391905,7479172.85079305,0.0,1.0
2018-06-05,192.44,193.2,190.14,191.75,1572797,35.9893078405667,36.1314397983657,35.5591716524909,35.860266984144,8409971.53990373,0.0,1.0
2018-06-06,193.15,193.39,191.12,193.19,954214,36.1220890116684,36.1669727878154,35.742447071758,36.1295696410262,5102319.36033556,0.0,1.0
2018-06-07,191.05,193.44,190.45,193.2,603905,35.7293559703818,36.1763235745127,35.6171465300142,36.1314397983657,3229166.80461977,0.0,1.0
2018-06-08,192.38,192.5,189.68,190.99,530716,35.9780868965299,36.0005287846035,35.4731444148758,35.718135026345,2837814.70575767,0.0,1.0
2018-06-11,193.85,194.74,191.13,192.54,439966,36.2530000254306,36.4194440286425,35.7443172290975,36.0080094139613,2352561.41671511,0.0,1.0
2018-06-12,194.04,194.97,192.75,194.37,380657,36.2885330148803,36.4624576474501,36.04728271809,36.3502482070825,2035427.67214404,0.0,1.0
2018-06-13,193.99,195.56,192.82,194.11,362686,36.279182228183,36.5727969304782,36.0603738194662,36.3016241162565,1939334.15305441,0.0,1.0
2018-06-14,194.31,196.34,193.84,194.47,253175,36.3390272630457,36.7186692029561,36.2511298680911,36.3689497804771,1353763.10141431,0.0,1.0
2018-06-15,194.24,195.86,192.67,193.66,385788,36.3259361616695,36.628901650662,36.0323214593743,36.2174670359808,2062863.86637079,0.0,1.0
2018-06-18,193.44,195.06,192.44,193.37,518313,36.1763235745127,36.4792890635052,35.9893078405667,36.1632324731365,2771494.08268335,0.0,1.0
2018-06-19,190.35,191.65,188.88,191.51,387544,35.5984449566196,35.8415654107494,35.323531827719,35.8153832079969,2072253.45067447,0.0,1.0
2018-06-20,191.5,192.05,189.57,191.09,512242,35.8135130506575,35.9163717043278,35.4525726841417,35.7368365997396,2739031.57339654,0.0,1.0
2018-06-21,186.3,191.55,186.07,191.5,710880,34.8410312341383,35.8228638373548,34.7980176153307,35.8135130506575,3801177.49988509,0.0,1.0
2018-06-22,187.47,188.45,186.41,187.45,479723,35.0598396428551,35.2431150621222,34.8616029648724,35.0560993281762,2565147.80803704,0.0,1.0
2018-06-25,180.87,186.52,180.29,186.33,730129,33.8255357988116,34.8821746956064,33.7170666731229,34.8466417061567,3904104.66859891,0.0,1.0
2018-06-26,182.04,182.81,177.86,181.35,750028,34.0443442075284,34.1883463226668,33.2626184396341,33.9153033511057,4010507.48070534,0.0,1.0
2018-06-27,180.57,184.8,180.55,182.87,390300,33.7694310786278,34.5605076332193,33.7656907639489,34.1995672667036,2086990.17865905,0.0,1.0
2018-06-28,181.18,181.6,177.69,178.18,463336,33.9745873387665,34.0533450751739,33.3201480529055,33.4120320787141,2470882.59359702,0.487,1.0
2018-06-29,183.02,184.41,181.03,181.65,589330,34.3196212315987,34.580271835423,33.9464595757639,34.0627209961747,3142784.58588267,0.0,1.0
2018-07-02,180.37,182.2,179.37,180.64,303520,33.8226974185524,34.1658561271844,33.6351789985349,33.8733273919571,1618614.32051161,0.0,1.0
2018-07-03,178.44,183.43,178.34,181.6,239869,33.4607868679186,34.3965037838059,33.4420350259169,34.0533450751739,1279175.66699657,0.0,1.0
2018-07-05,180.27,180.88,178.96,179.41,354401,33.8039455765506,33.9183318127613,33.5582964463277,33.6426797353356,1889952.99750803,0.0,1.0
2018-07-06,180.9,181.9,179.13,179.77,284004,33.9220821811616,34.1096006011791,33.5901745777307,33.7101863665419,1514539.21152669,0.0,1.0
2018-07-09,187.01,187.1,183.25,183.64,490628,35.0678197274684,35.08469638527,34.3627504682027,34.4358826520095,2616425.62876902,0.0,1.0
2018-07-10,187.76,188.08,184.82,186.91,476279,35.2084585424815,35.2684644368871,34.6571543876302,35.0490678854667,2539905.14614836,0.0,1.0
2018-07-11,183.07,186.71,182.28,186.71,389204,34.3289971525996,35.0115642014632,34.1808576007858,35.0115642014632,2075550.76436611,0.0,1.0
2018-07-12,185.94,186.62,183.32,184.31,467236,34.8671750180497,34.9946875436616,34.3758767576039,34.5615199934212,2491680.55040381,0.0,1.0
2018-07-13,187.49,188.79,185.77,185.77,404662,35.1578285690768,35.4016025150995,34.8352968866468,34.8352968866468,2157985.3326531,0.0,1.0
2018-07-16,185.47,188.68,185.0,188.68,865461,34.7790413606415,35.3809754888976,34.6909077032333,35.3809754888976,4615338.58870684,0.0,1.0
2018-07-17,186.02,186.6,184.45,184.45,539162,34.8821764916511,34.9909371752613,34.5877725722237,34.5877725722237,2875248.20201529,0.0,1.0
2018-07-18,189.21,189.6,186.83,186.83,889185,35.4803602515069,35.5534924353137,35.0340664118653,35.0340664118653,4741854.15980534,0.0,1.0
2018-07-19,192.14,193.71,188.96,190.0,956234,36.0297892221581,36.3241931415855,35.4334806465025,35.6284998033207,5099413.69978947,0.0,1.0
2018-07-20,194.97,195.32,192.04,193.26,752081,36.5604663508075,36.6260977978137,36.0110373801563,36.2398098525777,4010704.65466755,0.0,1.0
2018-07-23,193.86,195.16,193.11,195.16,448040,36.3523209045881,36.5960948506109,36.211682089575,36.5960948506109,2389311.94043893,0.0,1.0
2018-07-24,190.0,195.7,189.4,194.76,578509,35.6284998033207,36.6973547974203,35.5159887513102,36.5210874826039,3085078.254958,0.0,1.0
2018-07-25,194.12,194.18,190.56,190.56,563970,36.4010756937927,36.4123267989937,35.7335101185305,35.7335101185305,3007544.53854419,0.0,1.0
2018-07-26,195.59,197.02,192.96,194.27,440331,36.6767277712184,36.9448791118434,36.1835543265724,36.4292034567953,2348201.31248418,0.0,1.0
2018-07-27,195.98,197.23,195.11,196.41,468686,36.7498599550252,36.984257980047,36.58671892961,36.8304928756327,2499413.12408838,0.0,1.0
2018-07-30,196.64,198.11,195.7,195.7,899321,36.8736221122367,37.1492741896624,36.6973547974203,36.6973547974203,4795907.51626523,0.0,1.0
2018-07-31,198.34,198.68,196.82,197.03,662411,37.1924034262664,37.2561596890724,36.9073754278399,36.9467542960436,3532511.63239463,0.0,1.0
2018-08-01,199.51,201.14,198.02,198.18,502308,37.4117999776869,37.7174550023154,37.1323975318609,37.1624004790636,2678712.84300061,0.0,1.0
2018-08-02,202.28,202.6,197.09,198.1,433288,37.9312260011353,37.9912318955409,36.9580054012446,37.1473990054622,2310642.3356149,0.0,1.0
2018-08-03,201.73,202.43,200.59,202.43,514304,37.8280908701257,37.9593537641379,37.6143198713058,37.9593537641379,2742685.22501451,0.0,1.0
2018-08-06,203.15,203.41,200.04,201.92,252956,38.0943670265505,38.1431218157551,37.5111847402962,37.863719369929,1348966.14410693,0.0,1.0
2018-08-07,200.13,203.54,199.09,203.28,739630,37.5280613980977,38.1674992103573,37.3330422412795,38.1187444211528,3944305.84435953,0.0,1.0
2018-08-08,203.2,203.45,199.62,199.68,343982,38.1037429475514,38.1506225525558,37.4324270038888,37.4436781090899,1834390.45597728,0.0,1.0
2018-08-09,203.13,204.77,202.72,202.88,232997,38.0906166581502,38.3981468669788,38.013734105943,38.0437370531458,1242528.60054113,0.0,1.0
2018-08-10,202.62,203.53,201.29,201.9,373707,37.9949822639412,38.1656240261571,37.745582765318,37.8599690015287,1992908.21651105,0.0,1.0
2018-08-13,202.14,205.57,201.13,202.75,594772,37.9049734223329,38.5481616029928,37.7155798181152,38.0193596585435,3171805.73484229,0.0,1.0
2018-08-14,202.98,204.3,202.49,202.93,342963,38.0624888951475,38.3100132095706,37.970604869339,38.0531129741467,1828956.32316033,0.0,1.0
2018-08-15,200.53,201.78,199.69,201.78,310558,37.6030687661047,37.8374667911266,37.44555329329,37.8374667911266,1656146.6333337,0.0,1.0
2018-08-16,199.98,202.57,199.92,201.11,311231,37.4999336350951,37.9856063429404,37.4886825298941,37.7118294497149,1659735.61408523,0.0,1.0
2018-08-17,201.8,202.09,199.54,200.61,347647,37.8412171595269,37.895597501332,37.4174255302874,37.6180702397061,1853935.20256622,0.0,1.0
2018-08-20,201.48,202.53,200.74,201.76,207618,37.7812112651213,37.9781056061397,37.6424476343084,37.8337164227262,1107187.22982334,0.0,1.0
2018-08-21,203.98,204.4,202.14,202.43,309149,38.250007315165,38.3287650515724,37.9049734223329,37.9593537641379,1648632.70483607,0.0,1.0
2018-08-22,205.21,206.96,203.81,204.75,496997,38.4806549717865,38.8088122068171,38.218129183762,38.3943964985785,2650390.29207733,0.0,1.0
2018-08-23,204.97,205.05,203.49,204.32,372412,38.4356505509823,38.4506520245837,38.1581232893565,38.313763577971,1986002.22828931,0.0,1.0
2018-08-24,204.11,206.73,203.65,205.5,342859,38.2743847097673,38.7656829702131,38.1881262365592,38.5350353135916,1828401.71097882,0.0,1.0
2018-08-27,207.66,208.33,204.12,204.83,333883,38.9400751008293,39.065712442241,38.2762598939675,38.4093979721799,1780534.41346659,0.0,1.0
2018-08-28,206.59,209.07,206.47,208.84,304940,38.7394303914106,39.204476073054,38.7169281810085,39.16134683645,1626186.90991306,0.0,1.0
2018-08-29,207.61,208.31,206.61,207.53,375001,38.9306991798285,39.0619620738407,38.743180759811,38.9156977062271,1999808.87192335,0.0,1.0
2018-08-30,209.52,209.58,206.02,206.64,813395,39.2888593620618,39.3001104672629,38.6325448920007,38.7488063124115,4337680.53252683,0.0,1.0
2018-08-31,210.55,211.44,208.22,209.57,449250,39.4820033346798,39.6488947284954,39.0450854160391,39.2982352830627,2395764.63985847,0.0,1.0
2018-09-04,207.79,209.21,206.17,208.26,397949,38.9644524954316,39.2307286518564,38.6606726550033,39.0525861528398,2122186.18289825,0.0,1.0
2018-09-05,208.0,209.38,206.32,207.76,692042,39.0038313636353,39.2626067832594,38.6888004180059,38.9588269428311,3690528.10884125,0.0,1.0
2018-09-06,208.74,210.11,207.08,208.06,500084,39.1425949944482,39.3994952298722,38.8313144172192,39.0150824688363,2666852.67481131,0.0,1.0
2018-09-07,207.8,210.07,207.38,208.45,380689,38.9663276796318,39.3919944930715,38.8875699432244,39.0882146526431,2030141.89200463,0.0,1.0
2018-09-10,204.94,208.55,204.68,208.55,769745,38.4300249983818,39.1069664946449,38.3812702091773,39.1069664946449,4104903.40057397,0.0,1.0
2018-09-11,208.56,210.32,203.9,205.19,509010,39.1088416788451,39.4388740980758,38.2350058415636,38.4769046033862,2714453.33185166,0.0,1.0
2018-09-12,207.06,209.51,206.97,209.4,324615,38.8275640488188,39.2869841778617,38.8106873910173,39.2663571516597,1731109.93559857,0.0,1.0
2018-09-13,206.72,208.31,206.31,207.96,447437,38.7638077860129,39.0619620738407,38.6869252338057,38.9963306268346,2386096.25634803,0.0,1.0
2018-09-14,205.55,207.4,205.06,207.4,433395,38.5444112345925,38.8913203116248,38.4525272087839,38.8913203116248,2311212.94622473,0.0,1.0
2018-09-17,205.66,206.31,204.75,205.48,493035,38.5650382607944,38.6869252338057,38.3943964985785,38.5312849451912,2629261.7010854,0.0,1.0
2018-09-18,206.89,208.18,205.74,207.23,578807,38.7956859174159,39.0375846792384,38.5800397343958,38.8594421802218,3086667.43217041,0.0,1.0
2018-09-19,205.4,207.34,204.91,207.34,737172,38.5162834715898,38.8800692064237,38.4243994457813,38.8800692064237,3931197.79876182,0.0,1.0
2018-09-20,207.37,208.55,205.83,206.37,485777,38.8856947590243,39.1069664946449,38.5969163921974,38.6981763390068,2590556.17018703,0.0,1.0
2018-09-21,209.83,210.46,207.56,207.56,547154,39.3469900722673,39.4651266768783,38.9213232588276,38.9213232588276,2917868.01504089,0.0,1.0
2018-09-24,209.32,210.34,208.11,209.22,690075,39.2513556780583,39.4426244664762,39.0244583898372,39.2326038360566,3680038.47267742,0.0,1.0
2018-09-25,210.72,211.86,208.81,209.38,836086,39.5138814660828,39.7276524649027,39.1557212838494,39.2626067832594,4458687.31147625,0.0,1.0
2018-09-26,211.13,211.99,210.11,210.52,822386,39.59076401829,39.752029859505,39.3994952298722,39.4763777820793,4385627.82218062,0.0,1.0
2018-09-27,212.0,213.4,209.64,211.18,476873,39.8474767352939,40.1106204495836,39.4038916169199,39.6933497026385,2537101.07346536,0.499,1.0
2018-09-28,211.94,213.77,210.46,211.48,517468,39.8361991475386,40.1801655740744,39.5580186495753,39.7497376414149,2753078.11153907,0.0,1.0
2018-10-01,216.29,218.3,210.0,213.78,828526,40.6538242597958,41.0316234495975,39.4715571434515,40.1820451720336,4407995.84793847,0.0,1.0
2018-10-02,213.51,216.64,212.26,216.64,545246,40.1312960271349,40.7196101883683,39.8963462822334,40.7196101883683,2900865.03514079,0.0,1.0
2018-10-03,211.66,214.79,210.83,214.79,438924,39.7835704046807,40.371884565914,39.6275637740661,40.371884565914,2335201.51396642,0.0,1.0
2018-10-04,216.86,218.65,214.25,217.26,1389500,40.7609613434709,41.0974093781699,40.2703862761166,40.8361452618394,7392538.35209818,0.0,1.0
2018-10-05,220.69,224.19,218.36,218.86,1642797,41.4808473618491,42.1387066475733,41.0429010373527,41.1368809353133,8740151.00914849,0.0,1.0
2018-10-08,218.28,221.45,216.65,220.08,842642,41.027864253679,41.6236968067492,40.7214897863275,41.3661918863372,4483097.01481736,0.0,1.0
2018-10-09,222.78,223.94,218.68,219.1,991490,41.8736833353244,42.091716698593,41.1030481720475,41.1819912863344,5275011.04765874,0.0,1.0
2018-10-10,206.72,223.44,206.58,223.44,1388600,38.85504901283,41.9977368006324,38.828734641401,41.9977368006324,7387750.09407954,0.0,1.0
2018-10-11,203.4,208.18,202.98,205.28,849028,38.2310224903716,39.1294703148749,38.1520793760847,38.5843869067035,4517072.36560289,0.0,1.0
2018-10-12,207.39,209.55,205.42,208.59,858966,38.9809820760972,39.386975235287,38.6107012781324,39.2065338312026,4569945.37470195,0.0,1.0
2018-10-15,207.21,208.54,205.27,207.4,403990,38.9471493128314,39.1971358414066,38.5825073087442,38.9828616740564,2149342.6188299,0.0,1.0
2018-10-16,209.32,209.93,206.97,209.19,920023,39.3437444822251,39.458399957737,38.9020389618103,39.3193097087553,4894786.11897259,0.0,1.0
2018-10-17,206.15,209.98,204.67,209.83,656097,38.7479119291549,39.4677979475331,38.4697314311915,39.4396039781449,3490624.13472224,0.0,1.0
2018-10-18,199.83,206.67,198.86,205.93,1016454,37.5600060189329,38.8456510230339,37.3776850168894,38.7065607740522,5407826.68452221,0.0,1.0
2018-10-19,198.84,204.44,198.71,203.0,1148023,37.3739258209709,38.4265006781296,37.3494910475012,38.1558385720031,6107811.48369256,0.0,1.0
2018-10-22,202.58,203.4,197.39,198.8,907762,38.0768954577162,38.2310224903716,37.1013841168852,37.3664074291341,4829554.08389878,0.0,1.0
2018-10-23,198.52,199.51,195.91,198.72,1046942,37.3137786862762,37.4998588842381,36.8232036189218,37.3513706454604,5570031.58504668,0.0,1.0
2018-10-24,196.54,201.45,194.86,198.66,686477,36.9416182903522,37.8645008883253,36.6258458332046,37.3400930577051,3652254.44428449,0.0,1.0
2018-10-25,196.12,198.11,194.24,196.89,905406,36.8626751760653,37.2367151699485,36.5093107597334,37.0074042189246,4817019.48846333,0.0,1.0
2018-10-26,196.21,197.55,192.41,193.24,885368,36.8795915576982,37.1314576842326,36.1653443331976,36.3213509638122,4710411.58382185,0.0,1.0
2018-10-29,195.5,199.75,192.87,197.84,679847,36.7461401025941,37.5449692352592,36.2518058393214,37.1859660250497,3616980.94354724,0.0,1.0
2018-10-30,202.88,203.6,195.48,195.48,488882,38.1332833964926,38.2686144495558,36.7423809066757,36.7423809066757,2600992.39629396,0.0,1.0
2018-10-31,205.0,206.99,203.39,204.21,544090,38.5317581638455,38.9057981577287,38.2291428924124,38.3832699250678,2894714.78373019,0.0,1.0
2018-11-01,205.04,206.71,203.17,206.24,383710,38.5392765556824,38.8531694148708,38.1877917373097,38.7648283107878,2041447.20481007,0.0,1.0
2018-11-02,205.69,208.54,204.02,206.01,390208,38.6614504230311,39.1971358414066,38.3475575638427,38.7215975577259,2076018.42770459,0.0,1.0
2018-11-05,207.35,207.99,204.74,206.39,500412,38.9734636842603,39.0937579536499,38.482888616906,38.793022280176,2662335.30179932,0.0,1.0
2018-11-06,207.05,209.85,204.18,207.21,421498,38.917075745484,39.4433631740633,38.3776311311901,38.9471493128314,2242490.19815234,0.0,1.0
2018-11-07,209.49,210.46,206.49,208.64,343089,39.3756976475317,39.5580186495753,38.8118182597681,39.2159318209987,1825331.83928248,0.0,1.0
2018-11-08,208.49,211.26,207.81,208.96,381703,39.1877378516105,39.7083864863122,39.0599251903841,39.2760789556935,2030769.38942852,0.0,1.0
2018-11-09,208.73,209.97,206.61,207.97,722344,39.2328482026316,39.4659183495739,38.8343734352786,39.0899987577315,3843077.16690033,0.0,1.0
2018-11-12,205.5,209.05,205.07,209.05,561583,38.6257380618061,39.2929953373264,38.54491534956,39.2929953373264,2987782.55875232,0.0,1.0
2018-11-13,207.37,209.14,205.31,206.22,541960,38.9772228801788,39.3099117189593,38.5900257005811,38.7610691148694,2883382.57308609,0.0,1.0
2018-11-14,206.76,211.15,205.45,208.52,431683,38.8625674046668,39.6877109087609,38.6163400720101,39.1933766454881,2296677.31806319,0.0,1.0
2018-11-15,209.5,211.23,204.24,205.76,901329,39.3775772454909,39.7027476924346,38.3889087189454,38.6746076087456,4795328.67963893,0.0,1.0
2018-11-16,209.82,211.71,208.6,209.47,641429,39.4377243801857,39.7929683944768,39.2084134291618,39.3719384516133,3412586.16959193,0.0,1.0
2018-11-19,208.94,210.78,207.0,209.53,670862,39.272319759775,39.61816578427,38.9076777556879,39.3832160393685,3569178.16766124,0.0,1.0
2018-11-20,197.56,206.16,197.28,205.38,1093671,37.1333372821918,38.7497915271141,37.0807085393339,38.6031828862956,5818643.26166072,0.0,1.0
2018-11-21,204.77,206.0,199.0,199.0,850575,38.4885274107836,38.7197179597667,37.4039993883183,37.4039993883183,4525302.84910825,0.0,1.0
2018-11-23,202.57,203.955,202.33,203.06,123959,38.075015859757,38.3353401771079,38.0299055087359,38.1671161597584,659497.41747948,0.0,1.0
2018-11-26,201.43,206.19,200.78,203.41,689878,37.8607416924068,38.7554303209917,37.7385678250581,38.2329020883308,3670348.73930823,0.0,1.0
2018-11-27,201.6,203.22,200.46,200.46,597947,37.8926948577135,38.1971897271058,37.6784206903633,37.6784206903633,3181249.46385178,0.0,1.0
2018-11-28,210.44,210.58,202.0,202.0,1081407,39.5542594536568,39.5805738250858,37.9678787760819,37.9678787760819,5753395.26572684,0.0,1.0
2018-11-29,210.47,213.72,209.66,209.66,620445,39.5598982475345,40.1707675842784,39.4076508128383,39.4076508128383,3300945.27374419,0.0,1.0
2018-11-30,211.54,212.46,208.93,209.39,667009,39.7610152291702,39.9339382414177,39.2704401618158,39.3569016679396,3548679.1030548,0.0,1.0
2018-12-03,208.99,217.66,208.49,215.89,708916,39.2817177495711,40.9113291802079,39.1877378516105,40.5786403414274,3771636.35726235,0.0,1.0
2018-12-04,199.79,208.03,199.68,207.82,926111,37.5524876270961,39.1012763454868,37.5318120495448,39.0618047883433,4927176.02432529,0.0,1.0
2018-12-06,196.0,198.5,194.4,197.47,973295,36.8401200005547,37.3100194903577,36.5393843270808,37.1164209005589,5178208.43138208,0.0,1.0
2018-12-07,189.28,199.38,189.16,198.51,760076,35.5770301719643,37.4754241107684,35.5544749964537,37.3118990883169,4043822.22418811,0.0,1.0
2018-12-10,190.09,190.7,186.03,189.49,746022,35.7292776066605,35.8439330821724,34.9661608352204,35.6165017291077,3969050.91508383,0.0,1.0
2018-12-11,191.22,195.82,190.15,193.54,563819,35.9416721760514,36.8062872372889,35.7405551944157,36.3777389025886,2999678.71978528,0.0,1.0
2018-12-12,191.68,195.01,191.6,194.15,466150,36.0281336821752,36.6540398025928,36.0130968985015,36.4923943781005,2480051.63931671,0.0,1.0
2018-12-13,190.02,193.83,189.62,192.63,576360,35.716120420946,36.4322472434057,35.6409365025775,36.2066954883003,3066400.43513156,0.0,1.0
2018-12-14,183.1,189.78,182.8,188.38,1079753,34.4154386331713,35.6710100699249,34.3590506943949,35.4078663556352,5744595.51154592,0.0,1.0
2018-12-17,180.56,183.3,179.43,182.34,1225417,33.9380207515315,34.4530305923555,33.7256261821405,34.2725891882712,6519569.75157472,0.0,1.0
2018-12-18,182.8,185.41,180.84,181.38,688271,34.3590506943949,34.8496257617493,33.9906494943894,34.0921477841868,3661799.03860163,0.0,1.0
2018-12-19,179.31,185.8,179.09,183.28,624256,33.70307100663,34.9229300821585,33.6617198515273,34.4492713964371,3321220.88630975,0.0,1.0
2018-12-20,174.45,180.05,170.11,178.7,1490204,32.7895863984529,33.8421612556116,31.9738408841549,33.588415531118,7928312.50266291,0.0,1.0
2018-12-21,172.36,176.53,171.92,174.57,682700,32.3967504249776,33.180542773969,32.3140481147723,32.8121415739635,3632159.7214663,0.0,1.0
2018-12-24,168.41,171.83,168.04,171.6,362015,31.6543092310889,32.2971317331394,31.5847641065981,32.2539009800775,1926023.58512761,0.0,1.0
2018-12-26,175.27,175.49,167.48,168.93,508528,32.9437134311083,32.985064586211,31.4795066208822,31.7520483249679,2705514.748554,0.0,1.0
2018-12-27,175.08,175.45,170.54,171.89,591668,32.9980001673261,33.0677354886758,32.1423289269807,32.3967686129865,3139257.92213832,0.478821,1.0
2018-12-28,176.74,178.96,175.33,175.44,525623,33.3108667441924,33.7292786722908,33.0451186276975,33.0658507502609,2788837.94088596,0.0,1.0
2018-12-31,177.62,179.63,176.71,178.23,462478,33.4767237246999,33.8555561460863,33.3052125289479,33.5916927680062,2453804.71026773,0.0,1.0
2019-01-02,179.09,179.37,173.58,175.7,419331,33.753780271684,33.8065529473,32.7152894050974,33.1148539490472,2224876.38971211,0.0,1.0
2019-01-03,174.4,178.99,174.26,178.89,600322,32.8698379551158,33.7349328875354,32.8434516173077,33.7160855033868,3185174.10834103,0.0,1.0
2019-01-04,180.71,181.77,177.36,177.54,450954,34.0591078948909,34.2588901668658,33.4277205259136,33.461645817381,2392660.9467133,0.0,1.0
2019-01-07,184.15,185.82,179.68,180.36,574593,34.7074579096019,35.0222092248831,33.8649798381606,33.9931420503709,3048661.79555971,0.0,1.0
2019-01-08,187.77,189.53,186.39,186.72,679135,35.3897332157803,35.7214471767952,35.12963931453,35.1918356822203,3603338.23859227,0.0,1.0
2019-01-09,190.97,191.74,187.32,188.78,703815,35.9928495085347,36.1379743664788,35.3049199871117,35.5800917956809,3734284.79226489,0.0,1.0
2019-01-10,190.08,191.06,188.04,189.78,739443,35.8251077896124,36.0098121542684,35.4406211529815,35.7685656371667,3923318.98246944,0.0,1.0
2019-01-11,189.18,190.97,189.01,190.07,721383,35.6554813322752,35.9928495085347,35.6234407792226,35.8232230511975,3827496.6664513,0.0,1.0
2019-01-14,193.72,194.07,188.11,188.11,485452,36.5111525726206,36.5771184171406,35.4538143218855,35.4538143218855,2575699.60994661,0.0,1.0
2019-01-15,193.75,195.59,192.83,195.12,607937,36.5168067878651,36.8635986561989,36.3434108536982,36.7750159507006,3225577.59319586,0.0,1.0
2019-01-16,193.38,197.03,192.0,195.13,653759,36.4470714665154,37.1350009879384,36.1869775652651,36.7769006891155,3468698.86476745,0.0,1.0
2019-01-17,195.07,196.19,191.7,192.25,558321,36.7655922586263,36.9766829610904,36.1304354128193,36.2340960256365,2962326.20717394,0.0,1.0
2019-01-18,197.48,198.68,196.52,197.02,810489,37.219814216607,37.4459828263899,37.0388793287807,37.1331162495235,4300273.14990157,0.0,1.0
2019-01-22,196.11,197.32,194.7825,195.27,429648,36.9616050537715,37.1896584019693,36.7114060291992,36.8032870269235,2279616.08153709,0.0,1.0
2019-01-23,195.54,197.4,194.38,196.95,862019,36.8541749641246,37.2047363092881,36.6355453080011,37.1199230806195,4573679.79134203,0.0,1.0
2019-01-24,202.1,203.29,198.44,200.36,1007064,38.0905633642712,38.3148472356392,37.4007491044333,37.762618880086,5343256.08297272,0.0,1.0
2019-01-25,205.31,206.4,202.91,203.38,564483,38.6955643954405,38.9010008826599,38.2432271758746,38.3318098813729,2995020.39938344,0.0,1.0
2019-01-28,202.91,203.4,200.28,203.12,545808,38.2432271758746,38.3355793582027,37.7475409727671,38.2828066825867,2895935.03107566,0.0,1.0
2019-01-29,205.14,205.81,201.33,203.96,423427,38.6635238423879,38.7898013161833,37.9454385063272,38.4411247094347,2246608.84853881,0.0,1.0
2019-01-30,206.45,207.78,205.5,206.89,611266,38.9104245747342,39.1610947839103,38.7313744253228,38.993353064988,3243240.52176863,0.0,1.0
2019-01-31,204.9,206.86,203.92,205.96,792519,38.6182901204313,38.9876988497434,38.4335857557753,38.8180723924062,4204928.35373071,0.0,1.0
2019-02-01,204.23,205.86,203.0,204.79,660847,38.4920126466358,38.7992250082576,38.2601898216084,38.5975579978679,3506306.20562772,0.0,1.0
2019-02-04,204.22,204.65,202.67,203.38,353146,38.490127908221,38.5711716600599,38.1979934539181,38.3318098813729,1873713.59980844,0.0,1.0
2019-02-05,204.14,205.65,203.45,204.81,483779,38.4750500009021,38.7596455015456,38.345003050277,38.6013274746976,2566823.04656354,0.0,1.0
2019-02-06,201.39,204.61,201.17,203.56,327080,37.9567469368163,38.5636327064004,37.9152826916894,38.3657351728404,1735413.24048791,0.0,1.0
2019-02-07,200.98,201.68,198.3,200.5,531125,37.8794726618071,38.0114043508472,37.3743627666253,37.789005217894,2818030.32088218,0.0,1.0
2019-02-08,200.35,201.7,199.55,199.97,346803,37.7607341416711,38.0151738276769,37.6099550684825,37.6891140819065,1840059.06212832,0.0,1.0
2019-02-11,198.0,202.55,196.72,201.2,414051,37.3178206141796,38.1753765929398,37.0765740970778,37.920936906934,2196861.89200581,0.0,1.0
2019-02-12,199.6,201.07,197.33,200.6,455339,37.6193787605568,37.8964353075409,37.1915431403841,37.8078526020426,2415926.77482734,0.0,1.0
2019-02-13,197.56,200.0,197.33,199.63,434518,37.2348921239259,37.6947682971511,37.1915431403841,37.6250329758014,2305455.21105028,0.0,1.0
2019-02-14,202.0,202.77,195.34,195.57,523133,38.0717159801226,38.2168408380666,36.8164801958275,36.8598291793692,2775626.55844492,0.0,1.0
2019-02-15,204.36,204.62,202.35,202.94,312620,38.516514246029,38.5655174448153,38.1376818246426,38.2488813911192,1658691.71836043,0.0,1.0
2019-02-19,206.65,206.81,201.9,202.99,421991,38.9481193430314,38.9782751576691,38.052868595974,38.2583050831935,2238989.75408687,0.0,1.0
2019-02-20,207.85,209.65,207.01,207.43,292356,39.1742879528143,39.5135408674886,39.0159699259662,39.0951289393903,1551175.47186035,0.0,1.0
2019-02-21,206.68,208.62,206.04,207.95,370114,38.9537735582759,39.3194128107583,38.8331502997251,39.1931353369629,1963742.00834641,0.0,1.0
2019-02-22,208.04,208.39,206.0,206.79,243725,39.2100979826966,39.2760638272166,38.8256113460656,38.9745056808394,1293150.27527796,0.0,1.0
2019-02-25,208.73,210.27,207.98,208.15,332038,39.3401449333217,39.6303946492098,39.1987895522074,39.23083010526,1761719.27829621,0.0,1.0
2019-02-26,207.49,209.57,207.34,207.93,414970,39.1064373698794,39.4984629601698,39.0781662936565,39.1893658601331,2201737.90022401,0.0,1.0
2019-02-27,208.61,209.23,206.66,207.85,306748,39.3175280723435,39.4343818540646,38.9500040814462,39.1742879528143,1627536.20121434,0.0,1.0
2019-02-28,206.48,208.13,204.85,207.51,445950,38.9160787899788,39.2270606284303,38.608866428357,39.1102068467091,2366110.84320528,0.0,1.0
2019-03-01,204.59,209.37,204.33,207.01,626655,38.5598632295707,39.4607681918726,38.5108600307844,39.0159699259662,3324891.10987512,0.0,1.0
2019-03-04,207.53,209.75,205.5,205.5,448394,39.1139763235388,39.5323882516372,38.7313744253228,38.7313744253228,2379078.15994661,0.0,1.0
2019-03-05,205.89,209.1,205.7,207.32,333366,38.8048792235022,39.4098802546715,38.7690691936199,39.0743968168268,1768765.34893143,0.0,1.0
2019-03-06,203.61,206.21,202.53,206.21,365556,38.3751588649147,38.8651908527776,38.1716071161101,38.8651908527776,1939558.2809704,0.0,1.0
2019-03-07,204.7,205.46,202.88,203.47,457055,38.5805953521341,38.7238354716633,38.2375729606301,38.3487725271067,2425031.48658189,0.0,1.0
2019-03-08,205.06,205.19,201.47,203.76,344253,38.648445935069,38.6729475344622,37.9718248441352,38.4034299411375,1826529.33312243,0.0,1.0
2019-03-11,205.98,207.42,204.53,204.88,402485,38.8218418692359,39.0932442009754,38.5485547990816,38.6145206436016,2135495.28585599,0.0,1.0
2019-03-12,203.87,206.01,202.32,205.38,466008,38.424162063701,38.8274960844805,38.1320276093981,38.7087575643445,2472534.09983273,0.0,1.0
2019-03-13,204.87,205.25,203.12,204.52,459451,38.6126359051867,38.6842559649513,38.2828066825867,38.5466700606667,2437744.12607133,0.0,1.0
2019-03-14,203.74,204.87,202.23,204.87,462138,38.3996604643078,38.6126359051867,38.1150649636643,38.6126359051867,2452000.74640028,0.0,1.0
2019-03-15,205.28,206.375,203.61,204.3,382780,38.6899101801959,38.8962890366228,38.3751588649147,38.5052058155398,2030944.96818504,0.0,1.0
2019-03-18,206.51,206.71,204.43,204.71,334147,38.9217330052234,38.9594277735205,38.529707414933,38.582480090549,1772909.16005049,0.0,1.0
2019-03-19,202.53,208.01,201.44,208.0,464860,38.1716071161101,39.204443767452,37.9661706288906,39.2025590290371,2466443.06889204,0.0,1.0
2019-03-20,200.62,203.8,199.84,202.5,509485,37.8116220788723,38.410968894797,37.6646124825134,38.1659529008655,2703213.326495,0.0,1.0
2019-03-21,203.57,203.8,199.33,200.17,451665,38.3676199112552,38.410968894797,37.5684908233556,37.7268088502037,2396433.35350671,0.0,1.0
2019-03-22,200.34,202.68,199.94,202.68,536118,37.7588494032563,38.1998781923329,37.6834598666619,38.1998781923329,2844522.0608533,0.0,1.0
2019-03-25,200.66,203.45,199.41,199.41,401360,37.8191610325317,38.345003050277,37.5835687306745,37.5835687306745,2129526.28776516,0.0,1.0
2019-03-26,201.66,204.35,201.14,201.87,330401,38.0076348740174,38.5146295076141,37.9096284764449,38.0472143807295,1753033.72285205,0.0,1.0
2019-03-27,202.41,203.16,200.9,201.07,336375,38.1489902551318,38.2903456362461,37.8643947544883,37.8964353075409,1784730.42915837,0.0,1.0
2019-03-28,204.76,206.01,201.45,201.45,287598,38.6833135957439,38.919463927814,38.0579875164222,38.0579875164222,1522324.77019443,0.485,1.0
2019-03-29,206.03,208.19,205.16,206.05,561107,38.9232423331271,39.3313101069443,38.7588817020063,38.9270207384403,2970073.10492246,0.0,1.0
2019-04-01,209.28,209.53,205.98,206.93,778895,39.5372331965095,39.5844632629235,38.9137963198443,39.0932705722176,4122876.90415299,0.0,1.0
2019-04-02,206.94,209.36,205.92,209.36,513547,39.0951597748742,39.552346817762,38.902461103905,39.552346817762,2718326.68780395,0.0,1.0
2019-04-03,206.9,208.29,205.12,207.62,354110,39.0876029642479,39.3502021335099,38.7513248913801,39.2236255555203,1874388.64099733,0.0,1.0
2019-04-04,207.42,208.61,205.81,206.44,285905,39.1858415023891,39.4106566185199,38.8816798746828,39.0006996420461,1513363.31762543,0.0,1.0
2019-04-05,207.85,209.04,206.58,208.25,619881,39.2670772166212,39.491892332752,39.027148479238,39.3426453228837,3281177.89717904,0.0,1.0
2019-04-08,210.54,210.71,206.55,207.75,451256,39.7752727312362,39.8073891763977,39.0214808712683,39.2481851900556,2388605.57618224,0.0,1.0
2019-04-09,210.05,210.96,208.38,209.35,374292,39.6827018010647,39.8546192428117,39.367204957419,39.5504576151054,1981216.77788307,0.0,1.0
2019-04-10,210.61,210.8,208.69,210.05,271449,39.7884971498321,39.8243920003068,39.4257702397724,39.6827018010647,1436844.26367537,0.0,1.0
2019-04-11,211.15,211.21,209.87,210.29,307872,39.8905140932864,39.9018493092258,39.6486961532466,39.7280426648221,1629639.88501068,0.0,1.0
2019-04-12,213.39,214.66,211.34,211.37,324352,40.3136954883561,40.5536242257393,39.9264089437611,39.9320765517307,1716872.45343189,0.0,1.0
2019-04-15,212.62,214.06,211.32,214.06,199781,40.1682268838009,40.4402720663457,39.9226305384479,40.4402720663457,1057488.45581059,0.0,1.0
2019-04-16,211.48,213.48,211.06,212.82,252185,39.9528577809529,40.3306983122651,39.8735112693773,40.2060109369321,1334875.31961795,0.0,1.0
2019-04-17,215.15,215.5,213.06,213.28,549039,40.6461951559108,40.7123172488904,40.2513518006895,40.2929142591339,2906194.30421206,0.0,1.0
2019-04-18,216.25,217.04,214.27,216.1,317961,40.8540074481325,41.0032544580008,40.4799453221334,40.8256694082841,1683043.3669768,0.0,1.0
2019-04-22,218.96,219.23,214.75,215.88,474463,41.3659813680606,41.4169898397877,40.5706270496484,40.7841069498398,2511445.75915257,0.0,1.0
2019-04-23,219.25,219.49,216.59,218.5,494828,41.4207682451008,41.4661091088583,40.9182403384556,41.2790780458588,2619242.55866095,0.0,1.0
2019-04-24,224.42,227.53,219.68,220.11,1024005,42.3974860185429,42.9850280447334,41.502003959333,41.5832396735651,5420302.5622673,0.0,1.0
2019-04-25,222.42,224.41,220.8,223.56,387868,42.0196454872307,42.3955968158863,41.7135946568678,42.2350145900786,2053077.78206307,0.0,1.0
2019-04-26,222.02,222.82,221.09,222.07,238442,41.9440773809682,42.0952135934931,41.7683815339081,41.953523394251,1262130.34462931,0.0,1.0
2019-04-29,222.82,224.0,220.29,222.07,310855,42.0952135934931,42.3181395069673,41.6172453213832,41.953523394251,1645429.61508352,0.0,1.0
2019-04-30,224.07,225.1,221.65,222.4,441109,42.3313639255633,42.525951799189,41.8741768826755,42.0158670819176,2334895.08639036,0.0,1.0
2019-05-01,223.28,225.37,223.07,224.53,314234,42.1821169156949,42.5769602709162,42.1424436599072,42.4182672477651,1663315.4675529,0.0,1.0
2019-05-02,220.21,223.05,219.64,223.05,482620,41.6021317001307,42.138665254594,41.4944471487067,42.138665254594,2554622.70457805,0.0,1.0
2019-05-03,222.91,223.16,221.3,221.3,301756,42.1122164174022,42.1594464838162,41.8080547896959,41.8080547896959,1597266.43910872,0.0,1.0
2019-05-06,222.54,222.58,218.59,218.99,441074,42.0423159191094,42.0498727297357,41.2960808697678,41.3716489760303,2334709.82304724,0.0,1.0
2019-05-07,218.93,220.98,217.43,220.0,495398,41.3603137600909,41.7476003046859,41.0769333616067,41.5624584443429,2622259.70453474,0.0,1.0
2019-05-08,220.82,222.08,218.42,219.21,287772,41.7173730621809,41.9554125969076,41.2639644246063,41.4132114344746,1523245.7936717,0.0,1.0
2019-05-09,219.69,221.11,217.93,219.76,491836,41.5038931619895,41.7721599392212,41.1713934944348,41.5171175805854,2603405.18944273,0.0,1.0
2019-05-10,219.46,220.42,216.47,219.93,367303,41.4604415008886,41.6418049559185,40.8955699065769,41.549234025747,1944222.33487968,0.0,1.0
2019-05-13,216.73,217.6,214.35,216.35,364400,40.9446891756474,41.1090498067683,40.4950589433859,40.8728994746981,1928856.06387684,0.0,1.0
2019-05-14,219.29,220.45,217.02,217.58,224497,41.4283250557271,41.6474725638882,40.9994760526877,41.1052714014551,1188316.13548891,0.0,1.0
2019-05-15,222.61,223.17,218.3,218.38,308518,42.0555403377053,42.1613356864728,41.2412939927275,41.25640761398,1633059.31700098,0.0,1.0
2019-05-16,228.63,228.79,221.88,222.64,429357,43.1928403369551,43.2230675794601,41.9176285437764,42.061207945675,2272688.9490065,0.0,1.0
2019-05-17,228.72,229.86,226.06,226.37,360915,43.2098431608641,43.4252122637121,42.7073152542189,42.7658805365723,1910409.12813971,0.0,1.0
2019-05-20,227.7,228.81,226.15,227.81,322385,43.0171444898949,43.2268459847732,42.724318078128,43.0379257191171,1706460.65354812,0.0,1.0
2019-05-21,226.96,229.09,226.31,229.04,257334,42.8773434933094,43.2797436591569,42.7545453206329,43.2702976458741,1362130.2040112,0.0,1.0
2019-05-22,226.99,227.61,225.64,226.63,202947,42.8830111012791,43.0001416659859,42.6279687426433,42.8149998056429,1074246.84850607,0.0,1.0
2019-05-23,221.86,225.04,219.18,224.61,571493,41.9138501384633,42.5146165832497,41.4075438265049,42.4333808690176,3025048.67868597,0.0,1.0
2019-05-24,223.5,224.56,220.85,223.61,392319,42.2236793741393,42.4239348557347,41.7230406701506,42.2444606033615,2076637.98607052,0.0,1.0
2019-05-28,224.5,228.15,224.44,224.44,431066,42.4125996397954,43.1021586094402,42.401264423856,42.401264423856,2281735.0933895,0.0,1.0
2019-05-29,221.34,222.9,220.78,222.17,807650,41.8156116003221,42.1103272147456,41.7098162515547,41.9724154208167,4275083.97362824,0.0,1.0
2019-05-30,221.06,222.2,220.31,221.34,552033,41.7627139259384,41.9780830287863,41.6210237266963,41.8156116003221,2922042.25990703,0.0,1.0
2019-05-31,219.39,220.31,216.55,218.01,1062425,41.4472170822927,41.6210237266963,40.9106835278294,41.1865071156873,5623668.78063763,0.0,1.0
2019-06-03,222.6,224.52,219.39,219.39,944661,42.0536511350488,42.4163780451085,41.4472170822927,41.4472170822927,5000315.85663545,0.0,1.0
2019-06-04,225.93,226.15,224.32,225.38,635070,42.6827556196836,42.724318078128,42.3785939919773,42.5788494735728,3361576.89485803,0.0,1.0
2019-06-05,228.8,229.73,226.11,227.39,391643,43.2249567821166,43.4006526291768,42.7167612675017,42.9585792075415,2073059.75692897,0.0,1.0
2019-06-06,230.97,231.48,228.34,229.18,318227,43.6349137585904,43.731263094075,43.1380534599148,43.296746483066,1684451.36838456,0.0,1.0
2019-06-07,234.63,236.41,231.38,231.96,791516,44.3263619308917,44.6626400037596,43.7123710675094,43.8219448215899,4189682.8656848,0.0,1.0
2019-06-10,232.09,237.215,232.08,235.41,381497,43.8465044561252,44.8147208176127,43.8446152534687,44.4737197381035,2019354.56037547,0.0,1.0
2019-06-11,232.79,235.12,231.15,234.34,316621,43.9787486420845,44.4189328610632,43.6689194064085,44.2715750538514,1675950.4275542,0.0,1.0
2019-06-12,233.04,235.15,232.63,232.79,210148,44.0259787084985,44.4246004690329,43.9485213995795,43.9787486420845,1112363.45804498,0.0,1.0
2019-06-13,232.58,233.93,231.35,233.86,229238,43.9390753862967,44.1941177449324,43.7067034595397,44.1808933263365,1213411.37862513,0.0,1.0
2019-06-14,231.94,232.67,230.24,232.67,239289,43.8181664162768,43.9560782102057,43.4970019646614,43.9560782102057,1266613.717533,0.0,1.0
2019-06-17,234.32,234.91,230.72,231.57,444929,44.2677966485383,44.3792596052754,43.5876836921763,43.748265917984,2355115.25698315,0.0,1.0
2019-06-18,233.55,237.36,233.22,235.42,555268,44.1223280439831,44.8421142561329,44.0599843563166,44.47560894076,2939165.8860504,0.0,1.0
2019-06-19,235.93,236.585,233.65,234.38,317470,44.5719582762447,44.6957010502494,44.1412200705487,44.2791318644777,1680444.38693463,0.0,1.0
2019-06-20,240.36,240.51,238.02,238.83,244994,45.4088750531012,45.4372130929496,44.9668016314659,45.1198270466474,1296811.6424628,0.0,1.0
2019-06-21,239.88,241.2,238.71,239.5,258297,45.3181933255863,45.5675680762523,45.0971566147686,45.2464036246369,1367227.5925664,0.0,1.0
2019-06-24,238.37,240.67,237.76,239.87,274313,45.0329237244455,45.4674403354546,44.9176823623953,45.3163041229297,1452004.09838158,0.0,1.0
2019-06-25,234.64,239.21,232.16,238.48,328860,44.3282511335483,45.1916167475967,43.8597288747211,45.0537049536677,1740734.37202672,0.0,1.0
2019-06-26,233.71,235.56,233.23,234.64,260177,44.1525552864881,44.5020577779519,44.0618735589732,44.3282511335483,1377178.88071154,0.0,1.0
2019-06-27,234.13,235.25,232.78,233.79,226230,44.3512994059583,44.563461261913,44.0955685974415,44.2868931282578,1194265.57078245,0.632,1.0
2019-06-28,235.24,235.4,232.73,233.59,434326,44.5615669596277,44.5918757961927,44.0860970860149,44.2490070825516,2292801.96391132,0.0,1.0
2019-07-01,238.65,239.24,236.81,237.85,339931,45.2075240389184,45.3192878737516,44.8589724184213,45.0559798560936,1794491.84344096,0.0,1.0
2019-07-02,236.11,238.65,235.12,238.65,517837,44.7263712584497,45.2075240389184,44.538835332204,45.2075240389184,2733655.57343089,0.0,1.0
2019-07-03,238.56,239.22,236.97,236.97,175740,45.1904753183506,45.315499269181,44.8892812549863,44.8892812549863,927729.440875688,0.0,1.0
2019-07-05,238.51,239.63,237.08,238.0,303892,45.181003806924,45.3931656628787,44.9101185801247,45.0843943903732,1604242.37650276,0.0,1.0
2019-07-08,238.38,239.38,237.61,238.04,272263,45.156377877215,45.345808105746,45.0105166012461,45.0919715995145,1437273.24889688,0.0,1.0
2019-07-09,238.69,239.39,236.83,236.99,365459,45.2151012480596,45.3477024080313,44.862761022992,44.8930698595569,1929253.86214287,0.0,1.0
2019-07-10,235.57,239.74,234.62,238.67,406793,44.6240789350429,45.4140029880171,44.4441202179385,45.211312643489,2147455.57324539,0.0,1.0
2019-07-11,237.67,238.3,234.94,235.26,321006,45.021882414958,45.1412234589325,44.5047378910684,44.5653555641983,1694586.98587539,0.0,1.0
2019-07-12,239.1,239.57,236.44,237.27,370719,45.2927676417573,45.3817998491669,44.7888832338649,44.9461103235456,1957021.34170931,0.0,1.0
2019-07-15,236.97,239.47,236.84,237.05,453744,44.8892812549863,45.3628568263138,44.8646553252773,44.9044356732688,2395309.36281267,0.0,1.0
2019-07-16,246.27,247.52,239.37,240.81,1099365,46.6509823803244,46.8877701659881,45.3439138034607,45.6166933325453,5803535.20409868,0.0,1.0
2019-07-17,244.5,246.83,241.81,245.6,1368659,46.3156908758246,46.7570633083018,45.8061235610762,46.5240641272087,7225135.1361072,0.0,1.0
2019-07-18,241.72,245.05,239.39,244.53,743013,45.7890748405085,46.4198775015166,45.3477024080313,46.3213737826805,3922357.09032302,0.0,1.0
2019-07-19,237.82,241.82,237.47,241.43,632391,45.0502969492376,45.8080178633616,44.9839963692518,45.7341400742345,3338384.82328905,0.0,1.0
2019-07-22,238.16,238.85,236.79,238.03,312851,45.1147032269382,45.2454100846245,44.8551838138507,45.0900772972291,1651536.83457039,0.0,1.0
2019-07-23,237.0,239.24,236.77,238.87,317532,44.8949641618422,45.3192878737516,44.8513952092801,45.2491986891952,1676247.77978912,0.0,1.0
2019-07-24,238.75,239.69,236.15,237.0,404363,45.2264670617715,45.4045314765906,44.7339484675909,44.8949641618422,2134627.63116431,0.0,1.0
2019-07-25,237.55,239.47,236.91,238.99,304893,44.9991507875343,45.3628568263138,44.8779154412744,45.2719303166189,1609526.644002,0.0,1.0
2019-07-26,238.27,239.41,237.49,238.03,214600,45.1355405520766,45.3514910126019,44.9877849738224,45.0900772972291,1132870.93440266,0.0,1.0
2019-07-29,239.09,240.2,238.4,238.75,267093,45.290873339472,45.5011408931414,45.1601664817856,45.2264670617715,1409980.87829641,0.0,1.0
2019-07-30,238.83,239.53,237.25,238.39,258230,45.2416214800539,45.3742226400256,44.942321718975,45.1582721795003,1363193.20312581,0.0,1.0
2019-07-31,238.59,240.08,235.63,238.31,305416,45.1961582252065,45.4784092657177,44.6354447487548,45.1431177612178,1612287.55499311,0.0,1.0
2019-08-01,235.15,240.14,235.06,238.83,514835,44.5445182390599,45.4897750794295,44.5274695184921,45.2416214800539,2717808.04992168,0.0,1.0
2019-08-02,232.58,235.01,230.73,235.0,344714,44.0576825517353,44.5179980070656,43.707236628953,44.5161037047803,1819741.24548778,0.0,1.0
2019-08-05,228.17,231.19,225.62,229.31,409710,43.2222952439137,43.7943745340772,42.7392481611597,43.438245704439,2162854.38273118,0.0,1.0
2019-08-06,229.99,232.11,227.37,229.94,429812,43.5670582598401,43.9686503443257,43.0707510610889,43.5575867484135,2268972.60977388,0.0,1.0
2019-08-07,227.92,228.72,225.62,228.13,390084,43.1749376867809,43.3264818696057,42.7392481611597,43.2147180347724,2059248.9542196,0.0,1.0
2019-08-08,232.08,232.59,228.75,229.39,393768,43.9629674374698,44.0595768540206,43.3321647764617,43.4534001227215,2078696.74789313,0.0,1.0
2019-08-09,233.1,234.03,230.52,231.49,296003,44.1561862705714,44.3323563831052,43.6674562809615,43.8512036026365,1562596.43614161,0.0,1.0
2019-08-12,233.43,235.01,230.7,232.25,431982,44.2186982459866,44.5179980070656,43.7015537220971,43.9951705763201,2280428.01484217,0.0,1.0
2019-08-13,239.84,239.91,232.05,232.22,635023,45.4329460108702,45.4462061268674,43.9572845306139,43.9894876694641,3352279.12104929,0.0,1.0
2019-08-14,234.64,237.17,232.84,235.98,688946,44.4479088225091,44.9271673006925,44.1069344111534,44.7017453287406,3636938.01851339,0.0,1.0
2019-08-15,233.11,235.65,230.85,235.65,335036,44.1580805728567,44.6392333533254,43.7299682563767,44.6392333533254,1768651.19468094,0.0,1.0
2019-08-16,237.91,238.12,233.53,234.4,283281,45.0673456698054,45.1071260177969,44.2376412688397,44.4024455676617,1495437.1443081,0.0,1.0
2019-08-19,240.53,240.92,238.66,239.55,307979,45.5636528685566,45.6375306576837,45.2094183412037,45.3780112445962,1625817.60254611,0.0,1.0
2019-08-20,239.29,240.61,238.16,240.1,282771,45.3287593851782,45.5788072868391,45.1147032269382,45.4821978702883,1492744.86016763,0.0,1.0
2019-08-21,241.71,242.75,240.86,241.4,233943,45.7871805382231,45.9841879758954,45.6261648439718,45.7284571673785,1234982.40916571,0.0,1.0
2019-08-22,240.32,242.6,238.91,242.28,181560,45.5238725205651,45.9557734416157,45.2567758983364,45.8951557684858,958453.154008137,0.0,1.0
2019-08-23,233.82,240.47,233.34,239.3,441416,44.2925760351137,45.5522870548447,44.2016495254189,45.3306536874635,2330229.99245239,0.0,1.0
2019-08-26,236.36,236.36,231.44,234.72,399756,44.7737288155824,44.7737288155824,43.84173209121,44.4630632407916,2110307.33109538,0.0,1.0
2019-08-27,236.27,238.81,235.83,236.45,284841,44.7566800950146,45.2378328754833,44.673330794461,44.7907775361502,1503672.36638484,0.0,1.0
2019-08-28,235.2,237.19,235.18,235.42,314881,44.5539897504865,44.9309559052631,44.5502011459158,44.5956644007633,1662253.18124717,0.0,1.0
2019-08-29,239.07,239.16,235.91,235.99,1187606,45.2870847349014,45.3041334554691,44.6884852127435,44.7036396310259,6269358.429274,0.0,1.0
2019-08-30,240.75,242.69,239.18,240.5,393255,45.6053275188334,45.9728221621835,45.3079220600398,45.5579699617007,2075988.62678712,0.0,1.0
2019-09-03,234.76,239.67,233.16,238.84,894813,44.4706404499328,45.4007428720199,44.1675520842833,45.2435157823392,4723707.54625184,0.0,1.0
2019-09-04,237.39,238.67,235.57,235.84,305210,44.9688419509693,45.211312643489,44.6240789350429,44.6752250967463,1611200.0833599,0.0,1.0
2019-09-05,242.17,243.31,238.34,238.65,373802,45.8743184433474,46.0902689038727,45.1488006680737,45.2075240389184,1973296.46328789,0.0,1.0
2019-09-06,241.47,243.27,239.57,242.11,279050,45.7417172833757,46.0826916947315,45.3817998491669,45.8629526296355,1473101.74391921,0.0,1.0
2019-09-09,235.82,241.25,235.65,240.81,601054,44.6714364921757,45.7000426330989,44.6392333533254,45.6166933325453,3172957.1603283,0.0,1.0
2019-09-10,236.08,236.6,231.65,235.79,630586,44.7206883515937,44.8191920704298,43.8815124392015,44.6657535853197,3328856.24902719,0.0,1.0
2019-09-11,234.16,236.67,230.44,235.5,511065,44.3569823128143,44.832452186427,43.652301862679,44.6108188190458,2697906.26323622,0.0,1.0
2019-09-12,230.03,234.46,229.75,234.0,547860,43.5746354689813,44.4138113813735,43.5215950049926,44.3266734762493,2892146.64548854,0.0,1.0
2019-09-13,228.6,232.59,228.52,230.46,586547,43.303750242182,44.0595768540206,43.2885958238995,43.6560904672496,3096374.87400315,0.0,1.0
2019-09-16,231.5,232.3,227.9,228.6,586249,43.8530979049218,44.0046420877466,43.1711490822103,43.303750242182,3094801.73542695,0.0,1.0
2019-09-17,232.39,233.81,228.57,231.26,323236,44.0216908083144,44.2906817328284,43.2980673353261,43.8076346500744,1706359.13025432,0.0,1.0
2019-09-18,231.93,232.56,228.83,231.64,296335,43.9345529031902,44.0538939471647,43.3473191947441,43.8796181369162,1564349.06032717,0.0,1.0
2019-09-19,233.79,234.95,232.52,232.52,295806,44.2868931282578,44.5066321933537,44.0463167380234,44.0463167380234,1561556.475405,0.0,1.0
2019-09-20,230.86,235.12,230.47,234.18,203554,43.731862558662,44.538835332204,43.6579847695349,44.3607709173849,1074559.22731313,0.0,1.0
2019-09-23,225.95,231.43,225.84,231.26,372547,42.8017601365749,43.8398377889247,42.7809228114365,43.8076346500744,1966671.33270693,0.0,1.0
2019-09-24,226.96,229.62,225.11,226.83,354229,42.9930846673912,43.4969690752836,42.6426387446089,42.9684587376822,1869970.82116737,0.0,1.0
2019-09-25,219.9,225.76,218.67,225.5,703690,41.6557072539625,42.765768393154,41.4227080728694,42.716516533736,3714771.42511559,0.0,1.0
2019-09-26,221.58,222.18,218.91,220.58,441126,42.0925333609549,42.2065126010333,41.585325742606,41.9025679608242,2322138.66154866,0.626,1.0
2019-09-27,220.4,223.36,219.75,222.12,273861,41.8683741888007,42.4306717731875,41.7448966787158,42.1951146770255,1441636.21276093,0.0,1.0
2019-09-30,222.46,224.23,220.91,221.35,368990,42.2597029130699,42.5959416713012,41.9652565428674,42.0488413189249,1942406.35266305,0.0,1.0
2019-10-01,217.22,224.17,217.12,223.09,395804,41.2642842163852,42.5845437472934,41.2452876763721,42.3793811151522,2083558.37288123,0.0,1.0
2019-10-02,212.49,215.44,210.99,214.6,402984,40.3657478737671,40.9261458041526,40.0807997735711,40.7665748680428,2121354.7294549,0.0,1.0
2019-10-03,213.49,214.81,210.81,211.85,531546,40.5557132738978,40.8064676020703,40.0466060015476,40.2441700176835,2798120.07678428,0.0,1.0
2019-10-04,211.46,214.55,211.0,214.08,464958,40.1700835116325,40.7570765980363,40.0826994275724,40.6677928599749,2447593.08632078,0.0,1.0
2019-10-07,210.75,212.25,209.76,210.94,492665,40.0352080775397,40.3201561777357,39.8471423314103,40.0713015035645,2593445.96258636,0.0,1.0
2019-10-08,207.97,210.55,205.78,208.35,559200,39.5071042651764,39.9972149975136,39.0910800388903,39.5792911172261,2943693.95487459,0.0,1.0
2019-10-09,210.86,211.59,209.13,209.48,340680,40.0561042715541,40.1947790136495,39.727464129328,39.7939520193738,1793379.21413926,0.0,1.0
2019-10-10,214.06,214.29,210.1,210.7,379477,40.6639935519723,40.7076855940023,39.9117305674548,40.0257098075332,1997611.14254997,0.0,1.0
2019-10-11,216.01,218.82,215.67,216.73,453924,41.0344260822271,41.5682288565943,40.9698378461826,41.1712011703211,2389508.82470045,0.0,1.0
2019-10-14,215.34,217.41,212.42,214.91,231001,40.9071492641395,41.30037764241,40.3524502957579,40.8254641420833,1216016.17895205,0.0,1.0
2019-10-15,218.37,218.93,214.23,215.3,426251,41.4827444265355,41.5891250506086,40.6962876699945,40.8995506481343,2243834.92839637,0.0,1.0
2019-10-16,217.61,218.05,215.46,217.91,331514,41.3383707224361,41.4219554984936,40.9299451121552,41.3953603424753,1745128.32216791,0.0,1.0
2019-10-17,217.63,219.3,217.19,217.62,546872,41.3421700304388,41.659412248657,41.2585852543813,41.3402703764375,2878797.92648458,0.0,1.0
2019-10-18,216.37,219.97,216.27,218.42,386769,41.1028136262741,41.7866890667445,41.083817086261,41.492242696542,2035997.08017327,0.0,1.0
2019-10-21,218.81,219.78,217.33,217.33,312956,41.566329202593,41.7505956407197,41.2851804103996,41.2851804103996,1647436.84789294,0.0,1.0
2019-10-22,219.73,220.76,218.56,218.58,340529,41.7410973707132,41.9367617328478,41.5188378525603,41.5226371605629,1792584.33254558,0.0,1.0
2019-10-23,219.49,220.16,216.62,219.39,386848,41.6955056746818,41.8227824927694,41.1503049763068,41.6765091346687,2036412.94537791,0.0,1.0
2019-10-24,227.29,231.86,223.72,224.12,959280,43.1772357957011,44.0453776742983,42.4990593172346,42.5750454772868,5049761.68997156,0.0,1.0
2019-10-25,226.57,228.87,224.48,226.36,454311,43.040460707607,43.4773811279075,42.6434330213339,43.0005679735796,2391546.03779154,0.0,1.0
2019-10-28,226.58,228.0,225.4,227.43,423303,43.0423603616083,43.3121112297939,42.8182011894541,43.2038309517194,2228316.3129118,0.0,1.0
2019-10-29,226.31,226.64,225.31,226.03,238467,42.991069703573,43.0537582856161,42.8011043034423,42.9378793915364,1255318.07284885,0.0,1.0
2019-10-30,228.99,229.55,224.03,226.66,347677,43.5001769759232,43.6065575999964,42.5579485912751,43.0575575936188,1830212.2373908,0.0,1.0
2019-10-31,227.31,229.7,225.28,227.92,422643,43.1810351037037,43.635052410016,42.7954053414384,43.2969139977834,2224841.99601227,0.0,1.0
2019-11-01,233.48,233.56,228.05,228.96,507992,44.35312162251,44.3683188545204,43.3216094998004,43.4944780139193,2674129.07640317,0.0,1.0
2019-11-04,235.47,235.6,232.81,235.22,385289,44.73115276877,44.755848270787,44.2258448044224,44.6836614187373,2028206.1877319,0.0,1.0
2019-11-05,235.45,238.26,234.84,235.48,381400,44.7273534607674,45.2611562351346,44.6114745666877,44.7330524227713,2007734.03860724,0.0,1.0
2019-11-06,235.21,236.1,234.01,234.97,277794,44.681761764736,44.8508309708523,44.4538032845792,44.6361700687047,1462339.98301222,0.0,1.0
2019-11-07,236.63,237.65,235.52,235.52,205664,44.9515126329216,45.1452773410549,44.7406510387765,44.7406510387765,1082639.25882569,0.0,1.0
2019-11-08,235.23,236.93,234.9,235.62,411146,44.6855610727386,45.0085022529608,44.6228724906955,44.7596475787896,2164320.44844576,0.0,1.0
2019-11-11,234.24,234.94,233.0,234.86,440536,44.4974953266093,44.6304711067007,44.2619382304472,44.6152738746903,2319032.83280513,0.0,1.0
2019-11-12,235.09,236.35,233.92,234.13,394887,44.6589659167203,44.898322320885,44.4367063985675,44.4765991325949,2078731.17803749,0.0,1.0
2019-11-13,238.25,239.13,234.2,234.53,345272,45.2592565811333,45.4264261332483,44.489896710604,44.5525852926472,1817552.03717357,0.0,1.0
2019-11-14,239.04,239.31,237.07,238.1,280321,45.4093292472365,45.4606199052718,45.0350974089791,45.2307617711137,1475642.40544421,0.0,1.0
2019-11-15,241.86,241.92,237.98,239.59,299241,45.945031675605,45.9564295996128,45.207965923098,45.5138102173084,1575239.4898974,0.0,1.0
2019-11-18,243.83,244.1,240.12,240.8,444732,46.3192635138624,46.3705541718977,45.6144918793776,45.7436683514665,2341121.06569973,0.0,1.0
2019-11-19,238.08,244.53,237.86,244.53,489561,45.2269624631111,46.4522392939539,45.1851700750823,46.4522392939539,2577106.14492553,0.0,1.0
2019-11-20,236.61,237.97,235.32,237.41,332862,44.947713324919,45.2060662690967,44.7026579587504,45.0996856450235,1752224.35122937,0.0,1.0
2019-11-21,236.35,236.81,234.05,236.81,483095,44.898322320885,44.9857064049451,44.4614019005844,44.9857064049451,2543068.36754317,0.0,1.0
2019-11-22,235.87,236.96,233.86,236.96,301402,44.8071389288223,45.0142012149647,44.4253084745596,45.0142012149647,1586615.2456851,0.0,1.0
2019-11-25,239.39,239.4,235.63,236.3,259409,45.4758171372822,45.4777167912836,44.7615472327909,44.8888240508785,1365559.20089425,0.0,1.0
2019-11-26,239.1,239.78,237.22,239.5,261837,45.4207271712443,45.5499036433332,45.0635922189987,45.4967133312966,1378340.47579131,0.0,1.0
2019-11-27,238.81,241.18,238.16,239.34,245824,45.3656372052065,45.8158552035162,45.2421596951215,45.4663188672757,1294046.17804558,0.0,1.0
2019-11-29,238.24,239.72,238.07,238.49,107190,45.257356927132,45.5385057193254,45.2250628091098,45.3048482771646,564260.649182774,0.0,1.0
2019-12-02,235.83,238.33,235.25,236.86,288489,44.799540312817,45.2744538131437,44.6893603807412,44.9952046749516,1518639.70913415,0.0,1.0
2019-12-03,232.71,233.75,231.88,233.75,280020,44.2068482644093,44.4044122805452,44.0491769823009,44.4044122805452,1474057.90637336,0.0,1.0
2019-12-04,239.36,241.21,232.45,234.01,648618,45.4701181752783,45.8215541655201,44.1574572603754,44.4538032845792,3414400.72536275,0.0,1.0
2019-12-05,239.67,240.14,237.0,240.0,349604,45.5290074493188,45.6182911873803,45.0217998309699,45.591696031362,1840356.18991412,0.0,1.0
2019-12-06,245.42,245.67,240.61,240.69,428187,46.6213085000702,46.6687998501029,45.7075749254417,45.7227721574521,2254026.25796832,0.0,1.0
2019-12-09,245.36,245.54,242.23,245.08,427762,46.6099105760624,46.6441043480859,46.0153188736534,46.5567202640258,2251789.00844968,0.0,1.0
2019-12-10,245.03,247.44,243.83,244.78,380123,46.5472219940193,47.0050386083342,46.3192635138624,46.4997306439866,2001011.7618183,0.0,1.0
2019-12-11,247.97,248.25,245.91,246.25,459958,47.1057202704034,47.15891058244,46.7143915461342,46.7789797821787,2421272.50374858,0.0,1.0
2019-12-12,249.91,250.2,245.81,247.03,373742,47.4742531466569,47.5293431126948,46.6953950061212,46.9271527942806,1967421.43433966,0.0,1.0
2019-12-13,251.15,251.97,248.44,249.51,353590,47.709810242819,47.8655818709261,47.1950040084648,47.3982669866047,1861338.95834068,0.0,1.0
2019-12-16,253.07,253.92,251.83,253.56,432205,48.0745438110699,48.2360144011809,47.8389867149078,48.1676268571339,2275177.47812334,0.0,1.0
2019-12-17,255.33,255.71,251.33,252.76,585612,48.5038656153652,48.5760524674149,47.7440040148425,48.0156545370294,3082729.80025397,0.0,1.0
2019-12-18,254.08,255.58,252.62,255.58,434834,48.2664088652019,48.5513569653979,47.9890593810111,48.5513569653979,2289016.8404398,0.0,1.0
2019-12-19,251.64,254.26,251.56,254.05,651668,47.802893288883,48.3006026372254,47.7876960568726,48.2607099031979,3430456.28073179,0.0,1.0
2019-12-20,253.37,254.73,251.01,252.11,285693,48.1315334311091,48.3898863752868,47.6832150868007,47.8921770269444,1503921.23935977,0.0,1.0
2019-12-23,255.13,255.95,252.65,253.27,225625,48.4658725353391,48.6216441634462,47.994758343015,48.112536891096,1187716.28857042,0.0,1.0
2019-12-24,256.54,256.82,254.24,256.33,153281,48.8535919170058,48.9069130588814,48.4155968230278,48.8136010605991,804909.244069562,0.631,1.0
2019-12-26,256.31,256.87,254.75,256.26,137470,48.809792407608,48.9164346913591,48.5127174743012,48.8002707751302,721882.515003443,0.0,1.0
2019-12-27,257.15,257.85,256.43,256.58,186145,48.9697558332347,49.1030586879237,48.8326443255546,48.861209222988,977484.693062602,0.0,1.0
2019-12-30,254.4,257.29,253.84,257.17,344165,48.4460660469567,48.9964164041725,48.3394237632055,48.9735644862258,1807279.3756904,0.0,1.0
2019-12-31,254.95,256.11,254.4,254.4,282082,48.5508040042123,48.7717058776968,48.4460660469567,48.4460660469567,1481269.10305668,0.0,1.0
2020-01-02,258.27,258.27,255.13,256.38,300848,49.183040400737,49.183040400737,48.5850818811323,48.8231226930769,1579813.12921915,0.0,1.0
2020-01-03,257.66,257.8,254.74,255.65,292981,49.0668764845081,49.0935370554459,48.5108131478056,48.6841068589012,1538501.93590037,0.0,1.0
2020-01-06,258.86,259.01,256.1,256.43,215113,49.2953956639749,49.3239605614082,48.7698015512013,48.8326443255546,1129601.46541017,0.0,1.0
2020-01-07,260.65,263.74,257.86,258.85,307127,49.6362701066795,50.2247069938064,49.1049630144192,49.2934913374793,1612785.41634875,0.0,1.0
2020-01-08,259.9,262.09,259.56,260.6,321011,49.4934456195127,49.9104931220396,49.4286985186638,49.6267484742017,1685693.08229992,0.0,1.0
2020-01-09,257.91,261.1,256.44,261.1,402379,49.114484646897,49.7219647989795,48.8345486520502,49.7219647989795,2112972.75408868,0.0,1.0
2020-01-10,258.08,259.54,257.3,258.27,327738,49.1468581973215,49.4248898656727,48.9983207306681,49.183040400737,1721017.90719574,0.0,1.0
2020-01-13,262.7,262.7,257.92,258.26,327947,50.0266570382686,50.0266570382686,49.1163889733926,49.1811360742415,1722115.40807328,0.0,1.0
2020-01-14,261.85,267.63,261.76,263.14,341270,49.8647892861463,50.9654900005779,49.8476503476862,50.110447404073,1792077.15061632,0.0,1.0
2020-01-15,262.5,263.25,261.6,262.73,343400,49.9885705083574,50.1313949955242,49.8171811237574,50.0323700177552,1803262.20740658,0.0,1.0
2020-01-16,261.11,263.8,260.36,262.9,419680,49.7238691254751,50.2361329527798,49.5810446383083,50.0647435681797,2203823.77170761,0.0,1.0
2020-01-17,262.7,263.59,260.36,261.01,417503,50.0266570382686,50.1961420963731,49.5810446383083,49.7048258605195,2192391.90849991,0.0,1.0
2020-01-21,258.53,261.91,257.12,261.91,449575,49.2325528896215,49.8762152451196,48.964042853748,49.8762152451196,2360808.4067991,0.0,1.0
2020-01-22,258.18,260.03,257.32,259.85,320236,49.165901462277,49.518201863955,49.0021293836592,49.483923987035,1681623.40201239,0.0,1.0
2020-01-23,260.56,260.65,256.74,257.7,307907,49.6191311682195,49.6362701066795,48.8916784469169,49.0744937904903,1616881.35263814,0.0,1.0
2020-01-24,261.28,263.41,259.59,260.44,329475,49.7562426758995,50.1618642194531,49.4344114981505,49.5962792502728,1730139.24224019,0.0,1.0
2020-01-27,257.06,259.71,256.92,258.06,333934,48.9526168947747,49.4572634160972,48.9259563238369,49.1430495443304,1753554.34469455,0.0,1.0
2020-01-28,261.29,263.47,257.65,258.39,477217,49.7581470023951,50.1732901784264,49.0649721580125,49.2058923186837,2505962.0874547,0.0,1.0
2020-01-29,263.98,266.2,257.86,261.29,711152,50.2704108296998,50.6931713117133,49.1049630144192,49.7581470023951,3734401.64624812,0.0,1.0
2020-01-30,269.63,269.83,261.91,262.84,478816,51.3463552996892,51.3844418296003,49.8762152451196,50.0533176092063,2514358.75684796,0.0,1.0
2020-01-31,265.81,268.19,264.36,268.19,695202,50.6189025783866,51.0721322843291,50.3427752365309,51.0721322843291,3650645.00033043,0.0,1.0
2020-02-03,265.48,268.79,265.19,266.89,307436,50.5560598040333,51.1863918740625,50.5008343356621,50.8245698399067,1614408.03726339,0.0,1.0
2020-02-04,268.66,270.93,268.05,268.1,303874,51.1616356296202,51.5939177441115,51.0454717133913,51.0549933458691,1595703.26154184,0.0,1.0
2020-02-05,272.13,273.28,269.96,270.51,372177,51.8224369235783,52.0414344705673,51.4091980740425,51.5139360312982,1954376.00048328,0.0,1.0
2020-02-06,271.28,275.13,270.54,273.12,329367,51.660569171456,52.3937348722453,51.5196490107848,52.0109652466384,1729572.11260012,0.0,1.0
2020-02-07,267.0,269.82,266.22,269.82,585868,50.8455174313578,51.3825375031048,50.6969799647044,51.3825375031048,3076510.25896587,0.0,1.0
2020-02-10,267.71,268.19,265.43,265.97,264930,50.9807246125423,51.0721322843291,50.5465381715555,50.6493718023155,1391200.51429303,0.0,1.0
2020-02-11,270.15,270.62,267.85,269.26,318669,51.4453802774581,51.5348836227493,51.0073851834801,51.2758952193536,1673394.77103101,0.0,1.0
2020-02-12,273.39,273.87,269.68,271.23,257461,52.0623820620184,52.1537897338051,51.355876932167,51.6510475389782,1351979.29872191,0.0,1.0
2020-02-13,273.53,274.77,271.87,272.31,269839,52.0890426329562,52.3251791184052,51.7729244346938,51.8567148004983,1416978.65691434,0.0,1.0
2020-02-14,270.95,273.97,270.13,273.35,176990,51.5977263971026,52.1728329987607,51.441571624467,52.0547647560362,929409.95366596,0.0,1.0
2020-02-18,268.84,272.12,267.94,269.54,270803,51.1959135065402,51.8205325970828,51.0245241219401,51.3292163612292,1422040.814072,0.0,1.0
2020-02-19,270.23,271.52,269.59,270.27,258706,51.4606148894226,51.7062730073494,51.338737993707,51.4682321954048,1358517.04318383,0.0,1.0
2020-02-20,270.09,270.26,266.63,269.75,384035,51.4339543184848,51.4663278689092,50.7750573510222,51.3692072176359,2016644.73448278,0.0,1.0
2020-02-21,265.64,269.44,265.42,269.44,384219,50.5865290279622,51.3101730962736,50.5446338450599,51.3101730962736,2017610.95535104,0.0,1.0
2020-02-24,263.55,264.76,252.0,256.85,639649,50.1885247903909,50.4189482963532,47.9890276880231,48.912626038368,3358925.06611942,0.0,1.0
2020-02-25,258.0,267.03,257.01,265.45,679753,49.131623585357,50.8512304108445,48.9430952622969,50.5503468245466,3569519.20579861,0.0,1.0
2020-02-26,256.93,263.79,256.08,258.27,843435,48.9278606503325,50.2342286262842,48.7659928982102,49.183040400737,4429046.1849271,0.0,1.0
2020-02-27,251.81,257.39,248.31,251.13,961529,47.9528454846076,49.0154596691281,47.2863312111628,47.8233512829097,5049181.44154175,0.0,1.0
2020-02-28,248.77,248.77,238.93,246.31,720313,47.3739302299584,47.3739302299584,45.5000729583308,46.9054659120515,3782507.89284698,0.0,1.0
2020-03-02,253.88,254.29,242.8,248.46,716584,48.3470410691877,48.4251184555056,46.2370473121112,47.3148961085961,3762926.16666347,0.0,1.0
2020-03-03,247.89,258.22,246.85,254.1,700077,47.2063494983494,49.1735187682593,47.0082995428115,48.38893625209,3676244.60213913,0.0,1.0
2020-03-04,257.21,257.3,249.93,252.97,539767,48.981181792208,48.9983207306681,47.5948321034429,48.1737473580921,2834424.6706617,0.0,1.0
2020-03-05,249.39,253.96,247.66,251.29,563603,47.4919984726829,48.3622756811522,47.1625499889516,47.8538205068386,2959592.28270521,0.0,1.0
2020-03-06,245.88,246.78,241.62,243.25,582427,46.8235798727426,46.9949692573427,46.0123367856355,46.3227420044112,3058440.8784892,0.0,1.0
2020-03-09,202.68,231.79,199.55,231.55,2287428,38.5968894119386,44.1403838405035,38.0008352188294,44.0946800046101,12011742.7622703,0.0,1.0
2020-03-10,224.25,224.6,208.8,210.01,1507209,42.7045216628539,42.7711730901984,39.7623372272192,39.9927607331815,7914656.45999727,0.0,1.0
2020-03-11,217.3,222.87,214.4,216.59,863528,41.3810147484422,42.4417246064671,40.8287600647308,41.2458075672577,4534558.55398191,0.0,1.0
2020-03-12,196.74,206.37,195.23,203.09,618237,37.4657194735781,39.2995858887989,37.178166172749,38.6749667982564,3246486.36377525,0.0,1.0
2020-03-13,217.62,218.03,199.53,209.31,632730,41.4419531963,41.5200305826178,37.9970265658383,39.8594578784925,3322592.01075237,0.0,1.0
2020-03-16,187.45,200.73,186.13,200.0,940143,35.6966001592061,38.2255457453051,35.4452290617926,38.0865299111295,4936879.27040723,0.0,1.0
2020-03-17,197.35,200.04,185.11,189.93,645254,37.581883389807,38.0941472171117,35.2509877592459,36.1688731301041,3388358.04419896,0.0,1.0
2020-03-18,186.46,187.57,173.26,183.72,584426,35.508071836146,35.7194520771528,32.9943608620115,34.9862863763635,3068938.02803086,0.0,1.0
2020-03-19,193.45,194.14,176.52,184.03,493190,36.83919605654,36.9705945847334,33.6151712995629,35.0453204977258,2589839.51098093,0.0,1.0
2020-03-20,185.95,205.93,184.38,197.29,687411,35.4109511848726,39.2157955229945,35.1119719250703,37.5704574308337,3609732.89823985,0.0,1.0
2020-03-23,181.36,195.0,180.12,183.56,541680,34.5368653234122,37.1343666633512,34.3007288379632,34.9558171524346,2844470.21697145,0.0,1.0
2020-03-24,206.69,208.21,190.2,190.2,517707,39.3605243366567,39.6499819639813,36.2202899454841,36.2202899454841,2718583.19047711,0.0,1.0
2020-03-25,206.82,223.74,202.68,206.66,550250,39.385280581099,42.6074010115805,38.5968894119386,39.3548113571701,2889473.00415105,0.0,1.0
2020-03-26,219.42,220.0,206.76,212.34,461137,41.8961350654902,42.0068804776586,39.4788300343667,40.5442772755728,2415083.88260243,0.585,1.0
2020-03-27,210.3,217.14,207.78,211.78,340142,40.1547589293254,41.460791031449,39.6735892074904,40.4373506707206,1781404.3592168,0.0,1.0
2020-03-30,217.02,218.28,208.13,210.31,375017,41.4378781875521,41.6784630484696,39.7404183355231,40.1566683329835,1964053.0089798,0.0,1.0
2020-03-31,219.59,221.49,214.41,215.71,516773,41.9285949276775,42.2913816227118,40.9395238327944,41.1877463083442,2706462.81531108,0.0,1.0
2020-04-01,209.4,216.0,207.2,208.67,305070,39.9829126000987,41.2431190144284,39.5628437953221,39.8435261330591,1597723.97371177,0.0,1.0
2020-04-02,214.78,216.83,205.26,207.54,454822,41.0101717681432,41.4015995180487,39.1924194856554,39.6277635196966,2382010.7292475,0.0,1.0
2020-04-03,212.83,216.02,209.78,213.97,289265,40.6378380548185,41.2469378217446,40.0554699391055,40.8555100718391,1514949.43867222,0.0,1.0
2020-04-06,223.03,223.55,217.71,222.45,392306,42.5854297860554,42.6847187762753,41.5696270399593,42.474684373887,2054599.60412682,0.0,1.0
2020-04-07,221.42,233.71,221.23,228.17,425764,42.2780157971053,44.6246728928799,42.2417371276018,43.5668632663062,2229827.08867938,0.0,1.0
2020-04-08,226.65,227.43,219.78,223.45,581682,43.2766339102787,43.4255673956086,41.9648735971809,42.6656247396946,3046406.64921693,0.0,1.0
2020-04-09,225.41,232.04,224.61,228.24,608531,43.0398678566773,44.3058024819813,42.8871155640313,43.5802290919127,3187021.23265742,0.0,1.0
2020-04-13,222.24,224.64,220.21,223.24,431795,42.4345868970675,42.8928437750055,42.0469779544782,42.625527262875,2261412.86664986,0.0,1.0
2020-04-14,227.91,229.05,224.78,224.82,532105,43.5172187711962,43.7348907882168,42.9195754262186,42.9272130408509,2786760.1371223,0.0,1.0
2020-04-15,217.7,227.65,217.51,227.65,521822,41.5677176363012,43.4675742760862,41.5314389667978,43.4675742760862,2732905.62628323,0.0,1.0
2020-04-16,218.5,220.43,214.78,216.22,698973,41.7204699289473,42.0889848349558,41.0101717681432,41.2851258949061,3660687.44575748,0.0,1.0
2020-04-17,224.02,225.09,219.25,223.83,529990,42.7744607482049,42.9787669396189,41.8636752033029,42.7381820787014,2775683.38029796,0.0,1.0
2020-04-20,219.01,224.91,218.0,220.82,436829,41.8178495155091,42.9443976737736,41.6249997460435,42.1634515776207,2287777.11906296,0.0,1.0
2020-04-21,216.0,219.07,211.43,212.82,571049,41.2431190144284,41.8293059374576,40.370521542688,40.6359286511604,2990719.10533364,0.0,1.0
2020-04-22,225.33,225.82,217.41,219.41,1053397,43.0245926274128,43.1181534066584,41.512344930217,41.8942256618321,5516890.02765285,0.0,1.0
2020-04-23,226.96,230.69,225.01,229.27,644430,43.335825423679,44.0480329881412,42.9634917103543,43.7768976686945,3375032.81338406,0.0,1.0
2020-04-24,227.98,229.98,224.76,229.33,394491,43.5305845968027,43.9124653284178,42.9157566189024,43.7883540906429,2066042.96756,0.0,1.0
2020-04-27,231.16,234.07,229.63,230.88,417281,44.1377749600707,44.6934114245706,43.8456362003852,44.0843116576446,2185399.60492484,0.0,1.0
2020-04-28,231.33,236.11,231.24,234.4,352963,44.170234822258,45.082929770818,44.1530501893353,44.7564217452871,1848550.97824508,0.0,1.0
2020-04-29,236.06,238.66,234.45,235.78,447292,45.0733827525276,45.5698277036272,44.7659687635775,45.0199194501015,2342574.3326105,0.0,1.0
2020-04-30,227.33,235.67,226.88,233.73,1587357,43.4064733590278,44.9989160098627,43.3205501944144,44.6284917001961,8313365.23990951,0.0,1.0
2020-05-01,221.64,224.33,220.64,222.81,543210,42.3200226775829,42.8336522616052,42.1290823117754,42.5434229055777,2844919.65699666,0.0,1.0
2020-05-04,218.15,221.16,214.54,219.92,1156159,41.6536408009146,42.2283713019953,40.9643460803494,41.991605248394,6055079.00390935,0.0,1.0
2020-05-05,217.15,221.54,217.02,220.34,1988319,41.4627004351071,42.3009286410022,41.4378781875521,42.0718002020331,10413298.3698384,0.0,1.0
2020-05-06,221.09,222.14,215.91,218.26,1079393,42.2150054763888,42.4154928604867,41.2259343815057,41.6746442411534,5653037.24770272,0.0,1.0
2020-05-07,224.41,226.34,221.88,223.51,395698,42.8489274908698,43.2174423968784,42.3658483653767,42.677081161643,2072364.31294391,0.0,1.0
2020-05-08,229.0,229.4,224.96,227.57,318624,43.7253437699264,43.8017199162494,42.953944692064,43.4522990468216,1668709.48765837,0.0,1.0
2020-05-11,229.87,230.58,225.51,226.13,249698,43.891461888179,44.0270295479023,43.0589618932581,43.1773449200588,1307727.67164218,0.0,1.0
2020-05-12,228.62,233.98,228.62,229.81,486064,43.6527864309195,44.676226791648,43.6527864309195,43.8800054662305,2545632.49601153,0.0,1.0
2020-05-13,227.55,230.42,222.91,227.4,658335,43.4484802395055,43.9964790893731,42.5625169421585,43.4198391846344,3447856.59761215,0.0,1.0
2020-05-14,222.0,226.17,219.32,224.89,625220,42.3887612092736,43.1849825346911,41.8770410289094,42.9405788664574,3274425.48544293,0.0,1.0
2020-05-15,220.23,221.91,218.52,221.91,429558,42.0507967617943,42.371576576351,41.7242887362634,42.371576576351,2249697.16687868,0.0,1.0
2020-05-18,232.12,233.43,225.31,226.64,544570,44.3210777112459,44.5712095904538,43.0207738200966,43.2747245066206,2852042.29968276,0.0,1.0
2020-05-19,231.66,234.89,227.85,229.97,450816,44.2332451429745,44.8499825245328,43.5057623492477,43.9105559247597,2361030.35674712,0.0,1.0
2020-05-20,244.16,245.39,233.98,233.98,793431,46.6199997155687,46.854856365512,44.676226791648,44.676226791648,4155386.40373063,0.0,1.0
2020-05-21,241.02,243.92,238.62,242.27,483098,46.020446966933,46.5741740277749,45.5621900889949,46.2591224241925,2530098.85027111,0.0,1.0
2020-05-22,241.13,241.63,238.17,240.02,257068,46.0414504071719,46.1369205900756,45.4762669243815,45.8295066011255,1346326.11031611,0.0,1.0
2020-05-26,249.39,250.7,246.32,248.55,338698,47.6186178287421,47.86874970795,47.032430905713,47.4582279214638,1773841.78860009,0.0,1.0
2020-05-27,253.18,253.59,246.85,252.47,371745,48.3422818151527,48.4205673651338,47.133629299591,48.2067141554294,1946916.76863501,0.0,1.0
2020-05-28,251.12,255.55,250.91,255.55,343009,47.9489446615892,48.7948104821166,47.9088471847696,48.7948104821166,1796419.51846757,0.0,1.0
2020-05-29,249.65,251.37,247.2,249.72,372238,47.6682623238521,47.9966797530411,47.2004584276236,47.6816281494586,1949498.72660872,0.0,1.0
2020-06-01,249.29,250.45,247.43,249.93,304018,47.5995237921614,47.8210146164981,47.2443747117594,47.7217256262782,1592214.40010458,0.0,1.0
2020-06-02,252.7,253.96,249.71,251.62,276364,48.2506304395651,48.4912153004826,47.6797187458005,48.0444148444929,1447383.8406624,0.0,1.0
2020-06-03,260.33,261.57,254.45,255.88,327227,49.7075054306766,49.944271484278,48.5847760797283,48.8578208028331,1713765.43988521,0.0,1.0
2020-06-04,258.68,261.47,257.88,258.07,260172,49.3924538270942,49.9251774476972,49.2397015344481,49.2759802039516,1362582.49479968,0.0,1.0
2020-06-05,265.76,271.63,264.41,265.02,607676,50.7443116170115,51.8651315643018,50.4865421231714,50.603015746314,3182543.39479226,0.0,1.0
2020-06-08,262.61,267.9,261.05,265.48,425901,50.1428494647178,51.1529239998397,49.844982494058,50.6908483145854,2230544.59018526,0.0,1.0
2020-06-09,263.62,266.6,256.64,256.68,410617,50.3356992341834,50.9047015242899,49.0029354808468,49.0105730954791,2150498.65576296,0.0,1.0
2020-06-10,260.16,263.96,259.85,262.41,288456,49.6750455684893,50.400618958558,49.615854055089,50.1046613915563,1510712.51372145,0.0,1.0
2020-06-11,246.97,253.74,246.97,253.74,402794,47.1565421434879,48.4492084200049,47.1565421434879,48.4492084200049,2109527.74860609,0.0,1.0
2020-06-12,252.0,255.14,247.87,254.14,435907,48.1169721834998,48.7165249321355,47.3283884727147,48.5255845663279,2282948.38630077,0.0,1.0
2020-06-15,252.06,254.2,243.07,245.81,349756,48.1284286054483,48.5370409882764,46.4118747168385,46.9350513191511,1831755.15832279,0.0,1.0
2020-06-16,257.06,261.47,255.08,259.06,411468,49.083130434486,49.9251774476972,48.705068510187,49.465011166101,2154955.54467904,0.0,1.0
2020-06-17,257.51,260.69,256.4,259.05,208773,49.1690535990993,49.7762439623673,48.957109793053,49.463101762443,1093393.73640059,0.0,1.0
2020-06-18,256.3,257.77,255.29,256.15,208304,48.9380157564722,49.2186980942093,48.7451659870066,48.9093747016011,1090937.47212134,0.0,1.0
2020-06-19,253.84,258.91,252.93,258.91,319465,48.4683024565857,49.4363701112299,48.2945467237008,49.4363701112299,1673114.00420176,0.0,1.0
2020-06-22,252.98,255.92,251.67,253.8,263043,48.3040937419912,48.8654584174654,48.0539618627833,48.4606648419534,1377618.60299952,0.0,1.0
2020-06-23,250.63,257.45,250.49,257.45,573930,47.8553838823435,49.1575971771509,47.8286522311304,49.1575971771509,3005807.58590617,0.0,1.0
2020-06-24,245.48,250.95,245.42,248.39,478329,46.8720409984347,47.9164847994019,46.8605845764862,47.4276774629346,2505122.46573434,0.0,1.0
2020-06-25,250.65,250.73,243.66,244.72,326789,47.9754853724364,47.9907977156632,46.6375693829957,46.8404579307506,1707323.27592166,0.609,1.0
2020-06-26,248.63,252.23,247.5,250.87,336837,47.58884870596,48.2779041511655,47.3725618578816,48.0175943163101,1759819.48686041,0.0,1.0
2020-06-29,250.47,251.75,248.03,249.53,423905,47.9410326001762,48.1860300918048,47.4740061317591,47.7611125672614,2214710.02169465,0.0,1.0
2020-06-30,255.34,256.22,248.48,250.09,393133,48.873171494107,49.0416072696017,47.5601380624097,47.8682989698489,2053940.37569475,0.0,1.0
2020-07-01,254.23,257.05,251.08,255.79,346273,48.6607127318353,49.2004728305796,48.0577892172804,48.9593034247577,1809118.27730805,0.0,1.0
2020-07-02,253.71,257.82,253.5,256.93,277341,48.5611825008611,49.3478541341375,48.5209875998908,49.1775043157394,1448980.05951054,0.0,1.0
2020-07-06,254.59,257.22,250.0,256.67,682180,48.7296182763558,49.2330115599366,47.8510725837188,49.1277392002524,3564078.93891239,0.0,1.0
2020-07-07,255.3,259.45,253.6,253.6,323906,48.8655153224936,49.6598431273833,48.5401280289243,48.5401280289243,1692260.91762783,0.0,1.0
2020-07-08,259.23,259.53,256.03,256.18,250014,49.6177341835097,49.6751554706101,49.0052404544381,49.0339510979883,1306208.96513126,0.0,1.0
2020-07-09,255.83,259.34,253.63,259.24,383528,48.9669595963711,49.6387886554465,48.5458701576344,49.619648226413,2003758.63743175,0.0,1.0
2020-07-10,257.99,258.48,253.9,256.3,266764,49.3803928634944,49.4741809657585,48.5975493160248,49.0569196128285,1393720.06517345,0.0,1.0
2020-07-13,253.53,260.73,253.24,260.09,430378,48.5267297286009,49.904840619012,48.4712224844038,49.7823418731976,2248528.49038558,0.0,1.0
2020-07-14,260.71,260.93,252.24,252.54,398279,49.9010125332053,49.9431214770789,48.2798181940689,48.3372394811693,2080825.87544502,0.0,1.0
2020-07-15,264.94,266.88,263.02,263.02,322234,50.7106526813218,51.0819770045714,50.3431564438788,50.3431564438788,1683525.48125347,0.0,1.0
2020-07-16,268.33,268.72,263.39,263.39,313446,51.359513225557,51.4341608987876,50.4139760313027,50.4139760313027,1637612.19485522,0.0,1.0
2020-07-17,274.04,275.57,269.53,270.0,424631,52.4524317233692,52.7452802875815,51.5891983739589,51.6791583904163,2218503.04012036,0.0,1.0
2020-07-20,272.41,274.47,270.86,273.48,295620,52.1404427301233,52.5347355682132,51.8437660801043,52.3452453207816,1544479.48623718,0.0,1.0
2020-07-21,271.04,274.95,271.04,272.81,388910,51.8782188523645,52.6266096275739,51.8782188523645,52.2170044462573,2031877.12939755,0.0,1.0
2020-07-22,273.53,280.53,270.67,274.41,776805,52.3548155352984,53.6946455676425,51.8073992649406,52.5232513107931,4058451.34735969,0.0,1.0
2020-07-23,274.91,276.71,273.57,274.59,427218,52.6189534559605,52.9634811785633,52.3624717069118,52.5577040830533,2232018.9336015,0.0,1.0
2020-07-24,274.08,275.28,272.72,274.32,314425,52.4600878949825,52.6897730433844,52.1997780601271,52.5060249246629,1642727.02273231,0.0,1.0
2020-07-27,276.87,278.62,273.77,273.77,298255,52.9941058650168,53.3290633731029,52.4007525649787,52.4007525649787,1558246.15779606,0.0,1.0
2020-07-28,274.75,277.33,273.84,275.6,357021,52.5883287695069,53.0821518385709,52.4141508653022,52.7510224162916,1865271.66854707,0.0,1.0
2020-07-29,280.3,280.76,275.25,275.25,425669,53.6506225808655,53.7386685544195,52.6840309146744,52.6840309146744,2223926.11605133,0.0,1.0
2020-07-30,275.37,277.1924,273.23,276.48,265877,52.7069994295145,53.0558146082208,52.2973942481979,52.9194581917863,1389085.89527868,0.0,1.0
2020-07-31,275.18,275.47,268.32,274.56,585743,52.6706326143509,52.726139858548,51.3575991826537,52.5519619543433,3060239.65803067,0.0,1.0
2020-08-03,268.54,277.29,268.09,277.29,535608,51.3997081265273,53.0744956669575,51.3135761958766,53.0744956669575,2798307.18038199,0.0,1.0
2020-08-04,271.37,272.92,268.04,268.04,453900,51.941382268175,52.2380589181941,51.3040059813599,51.3040059813599,2371420.19756125,0.0,1.0
2020-08-05,273.42,274.29,271.71,272.89,331752,52.3337610633615,52.5002827959529,52.0064597268889,52.232316789484,1733252.68425058,0.0,1.0
2020-08-06,279.12,279.35,273.72,274.19,276109,53.4247655182703,53.4687885050473,52.391182350462,52.4811423669194,1442543.42218206,0.0,1.0
2020-08-07,281.99,282.05,277.74,278.37,242167,53.9740958315314,53.9855800889515,53.1606275976082,53.2812123005192,1265211.97396522,0.0,1.0
2020-08-10,286.89,287.16,279.7,282.8,356727,54.9119768541723,54.9636560125627,53.5357800066645,54.1291333067027,1863735.65282096,0.0,1.0
2020-08-11,291.26,293.87,288.55,288.56,323172,55.7484136029357,56.2479788007097,55.2297079761282,55.2316220190315,1688426.10285584,0.0,1.0
2020-08-12,295.32,299.71,293.38,294.11,598678,56.5255150216953,57.3657798562654,56.1541906984456,56.2939158303901,3127819.12543638,0.0,1.0
2020-08-13,293.87,296.5,292.46,295.78,274173,56.2479788007097,56.7513720842904,55.9780987513375,56.6135609952493,1432428.70638017,0.0,1.0
2020-08-14,293.67,295.72,292.48,293.14,181706,56.2096979426428,56.6020767378293,55.9819268371443,56.1082536687653,949330.86234427,0.0,1.0
2020-08-17,298.4,300.8,294.01,294.84,281037,57.1150402359267,57.5744105327304,56.2747754013566,56.4336409623346,1468289.97149597,0.0,1.0
2020-08-18,300.7,301.71,297.615,298.73,399173,57.5552701036969,57.7485884369351,56.9647878680138,57.1782036517372,2085496.6171428,0.0,1.0
2020-08-19,298.68,302.83,298.46,301.16,187505,57.1686334372205,57.9629612421102,57.1265244933468,57.643316077251,979627.98886037,0.0,1.0
2020-08-20,298.23,299.615,296.04,296.83,232682,57.0825015065698,57.3475964486836,56.6633261107364,56.814535500101,1215657.18089656,0.0,1.0
2020-08-21,298.7,299.21,294.66,298.36,318264,57.1724615230272,57.270077711098,56.3991881900743,57.1073840643133,1662784.04440765,0.0,1.0
2020-08-24,298.13,301.44,296.81,301.44,200945,57.0633610775363,57.6969092785447,56.8107074142943,57.6969092785447,1049845.85062557,0.0,1.0
2020-08-25,298.3,300.55,297.52,298.19,315861,57.0958998068932,57.5265594601467,56.946604460432,57.0748453349564,1650229.46689115,0.0,1.0
2020-08-26,299.39,299.73,295.255,298.01,607197,57.3045304833582,57.3696079420721,56.5130737428235,57.0403925626961,3172327.00969068,0.0,1.0
2020-08-27,301.0,301.85,298.0,300.39,207210,57.6126913907974,57.775385037582,57.0384785197928,57.4959347736931,1082577.61431299,0.0,1.0
2020-08-28,298.85,302.41,298.36,301.11,295627,57.2011721665774,57.8825714401696,57.1073840643133,57.6337458627342,1544516.05804018,0.0,1.0
2020-08-31,295.68,300.73,295.43,300.13,282778,56.5944205662159,57.561012232407,56.5465694936321,57.446169658206,1477385.90135707,0.0,1.0
2020-09-01,295.5,297.09,293.47,295.68,378191,56.5599677939556,56.864300615588,56.1714170845758,56.5944205662159,1975875.24991383,0.0,1.0
2020-09-02,296.31,298.42,294.96,296.54,453270,56.7150052691268,57.1188683217334,56.4566094771747,56.7590282559038,2368128.73529101,0.0,1.0
2020-09-03,292.79,297.04,290.415,295.87,255059,56.0412621671481,56.8547304010713,55.5866769776027,56.6307873813795,1332566.78600964,0.0,1.0
2020-09-04,290.39,295.68,287.73,294.27,242493,55.5818918703444,56.5944205662159,55.0727564580536,56.3245405168437,1266915.17507649,0.0,1.0
2020-09-08,286.79,291.79,282.77,287.26,392505,54.8928364251388,55.8498578768132,54.1233911779926,54.9827964415962,2050659.36251108,0.0,1.0
2020-09-09,294.53,296.83,288.53,289.99,312091,56.3743056323307,56.814535500101,55.2258798903215,55.5053301542104,1630532.93870255,0.0,1.0
2020-09-10,295.6,297.66,294.265,295.75,356675,56.5791082229891,56.9734010610789,56.323583495392,56.6078188665393,1863463.97657008,0.0,1.0
2020-09-11,300.26,301.6,296.77,297.45,313004,57.4710522159496,57.7275339649983,56.8030512426809,56.9332061601086,1635302.94672276,0.0,1.0
2020-09-14,305.42,306.24,300.9,302.47,365341,58.4586983540775,58.6156498721521,57.5935509617639,57.8940556975897,1908739.86868743,0.0,1.0
2020-09-15,307.81,312.59,306.86,308.12,445797,58.9161546079779,59.8310671157786,58.7343205321598,58.9754899379817,2329085.72331397,0.0,1.0
2020-09-16,301.94,310.64,301.94,310.64,408030,57.7926114237122,59.4578287496256,57.7926114237122,59.4578287496256,2131770.39702779,0.0,1.0
2020-09-17,304.64,306.54,296.4923,297.82,273957,58.3094030076163,58.6730711592526,56.7498982712549,57.0040257475325,1431300.20503038,0.0,1.0
2020-09-18,300.65,307.5,300.6,305.48,289818,57.5456998891802,58.8568192779741,57.5361296746634,58.4701826114976,1514166.68609122,0.0,1.0
2020-09-21,296.79,296.86,290.8501,296.86,342093,56.8068793284876,56.820277628811,55.6699569843274,56.820277628811,1787279.68637215,0.0,1.0
2020-09-22,301.27,302.07,296.39,298.03,211506,57.6643705491878,57.8174939814557,56.7303176123536,57.0442206485028,1105022.25227008,0.0,1.0
2020-09-23,298.64,304.7,297.8,302.95,213009,57.1609772656071,58.3208872650364,57.0001976617258,57.9859297569504,1112874.74082909,0.0,1.0
2020-09-24,300.3,302.09,295.465,297.15,234904,57.6146054337007,57.9580291557331,56.6869776705574,57.0102564256549,1224371.33204314,0.71,1.0
2020-09-25,300.39,301.38,296.88,299.12,213295,57.6318725482163,57.8218108078879,56.9584550821081,57.3882143767185,1111740.46958818,0.0,1.0
2020-09-28,301.7,305.3995,300.59,303.4,423896,57.8832049928322,58.5929793278371,57.6702439138065,58.209361600349,2209439.21843714,0.0,1.0
2020-09-29,303.8,304.66,300.6,301.37,339646,58.2861043315294,58.4511012035673,57.6721624820861,57.8198922396084,1770309.68158534,0.0,1.0
2020-09-30,304.43,307.13,302.75,304.3,383127,58.4069741331386,58.9249875686064,58.0846546621808,58.3820327455049,1996942.22036105,0.0,1.0
2020-10-01,302.16,306.57,301.18,305.85,290377,57.9714591336897,58.8175477449538,57.7834394422977,58.6794108288291,1513508.81332242,0.0,1.0
2020-10-02,303.55,304.15,298.48,298.48,261759,58.2381401245417,58.3532542213123,57.2654260068298,57.2654260068298,1364345.5007334,0.0,1.0
2020-10-05,305.53,307.06,304.22,305.8,185351,58.6180166438847,58.9115575906498,58.3666841992689,58.6698179874315,966090.193293975,0.0,1.0
2020-10-06,301.41,307.25,300.96,306.26,369136,57.8275665127264,58.9480103879605,57.7412309401484,58.758072128289,1924018.05003353,0.0,1.0
2020-10-07,309.68,311.1,302.99,302.99,265684,59.4142224798816,59.6866591755721,58.1307003008891,58.1307003008891,1384803.46431968,0.0,1.0
2020-10-08,309.98,312.435,308.66,311.42,208741,59.4717795282669,59.9427880408867,59.2185285153715,59.7480533605164,1088004.01960808,0.0,1.0
2020-10-09,313.94,316.96,312.15,312.61,338519,60.2315325669531,60.8109401873652,59.8881088449207,59.9763629857782,1764435.50962057,0.0,1.0
2020-10-12,315.85,317.11,314.67,315.7,154864,60.5979791083396,60.8397187115579,60.3715880513573,60.5692005841469,807185.241483876,0.0,1.0
2020-10-13,317.0,319.14,314.06,315.19,285291,60.8186144604833,61.2291880722985,60.2545553863072,60.4713536018919,1486999.46229063,0.0,1.0
2020-10-14,322.06,322.98,317.33,317.84,267869,61.7894100099156,61.9659182916306,60.8819272137071,60.9797741959622,1396192.1650677,0.0,1.0
2020-10-15,324.78,325.26,317.87,318.3,239973,62.3112605819425,62.403351859359,60.9855299008007,61.0680283368197,1250792.07533455,0.0,1.0
2020-10-16,325.09,327.4,324.41,326.37,234512,62.3707361986073,62.8139254711742,62.2402735556006,62.6163129383846,1222328.14179452,0.0,1.0
2020-10-19,322.38,326.77,321.75,325.02,451531,61.8508041948599,62.6930556695651,61.7299343932508,62.3573062206507,2353478.91874455,0.0,1.0
2020-10-20,319.76,325.26,314.97,319.0,729725,61.3481393056282,62.403351859359,60.4291450997427,61.2023281163854,3803487.25553919,0.0,1.0
2020-10-21,315.45,322.32,315.2,317.01,592446,60.5212363771592,61.8392927851829,60.4732721701714,60.8205330287628,3087958.90314183,0.0,1.0
2020-10-22,315.85,317.89,313.34,314.66,369428,60.5979791083396,60.9893670373597,60.1164184701824,60.3696694830778,1925540.01827995,0.0,1.0
2020-10-23,314.7,317.8,311.85,316.15,349746,60.3773437561959,60.9720999228441,59.8305517965354,60.6555361567249,1822953.10380734,0.0,1.0
2020-10-26,307.92,311.21,303.46,311.16,416970,59.0765544626878,59.7077634266467,58.2208730100261,59.6981705852492,2173339.38256491,0.0,1.0
2020-10-27,308.0,309.48,306.65,308.69,294407,59.0919030089238,59.3758511142914,58.8328962911899,59.2242842202101,1534514.060011,0.0,1.0
2020-10-28,300.17,305.39,299.215,302.15,456208,57.5896640460671,58.5911566879716,57.4064407753738,57.9695405654102,2377856.47178735,0.0,1.0
2020-10-29,297.97,302.5,297.53,299.05,721897,57.1675790245748,58.036690455193,57.0831620202763,57.3747843987619,3762685.99720714,0.0,1.0
2020-10-30,299.13,299.205,293.9538,297.36,490762,57.390132944998,57.4045222070943,56.3970436321578,57.0505463595246,2557959.52242684,0.0,1.0
2020-11-02,313.6,313.79,300.49,302.63,394593,60.1663012454497,60.2027540427604,57.6510582310114,58.0616318428267,2056705.53513307,0.0,1.0
2020-11-03,320.4,321.66,315.65,316.04,367869,61.4709276755169,61.7126672787352,60.5596077427494,60.6344319056503,1917414.16726568,0.0,1.0
2020-11-04,311.22,322.81,310.67,321.75,737797,59.7096819949262,61.9333026308789,59.6041607395531,61.7299343932508,3845560.29555662,0.0,1.0
2020-11-05,319.34,320.8,315.59,315.59,277211,61.2675594378887,61.5476704066973,60.5480963330723,60.5480963330723,1444884.72451304,0.0,1.0
2020-11-06,319.51,320.93,315.5,319.96,218538,61.3001750986404,61.5726117943309,60.5308292185567,61.3865106712184,1139068.13916342,0.0,1.0
2020-11-09,325.36,332.9,325.1,332.3,309382,62.4225375421541,63.869138024905,62.3726547668868,63.7540239281344,1612567.05484015,0.0,1.0
2020-11-10,327.29,331.875,325.37,326.0,270733,62.7928212200996,63.6724847762552,62.4244561104336,62.5453259120428,1411119.96321065,0.0,1.0
2020-11-11,328.1,332.91,327.17,329.13,270665,62.94822525074,63.8710565931845,62.7697984007455,63.1458377835295,1410765.53224916,0.0,1.0
2020-11-12,328.26,331.515,326.75,327.22,227679,62.9789223432121,63.6034163181928,62.689218533006,62.779391242143,1186713.04238433,0.0,1.0
2020-11-13,332.53,333.3,328.95,328.95,400559,63.7981509985631,63.9458807560854,63.1113035544984,63.1113035544984,2087801.6397842,0.0,1.0
2020-11-16,337.61,337.8,330.33,334.99,349182,64.7727836845545,64.8092364818652,63.3760659770708,64.2701187953227,1820013.41171494,0.0,1.0
2020-11-17,337.54,338.1,332.905,336.17,263798,64.7593537065979,64.8667935302505,63.8700973090448,64.496509852305,1374973.21735822,0.0,1.0
2020-11-18,337.09,339.3,336.0,338.29,250111,64.6730181340199,65.0970217237917,64.4638941915533,64.9032463275612,1303633.56191739,0.0,1.0
2020-11-19,338.29,338.92,334.09,336.56,208552,64.9032463275612,65.0241161291703,64.0974476501668,64.5713340152059,1087018.91002393,0.0,1.0
2020-11-20,332.01,337.0,331.95,337.0,347576,63.6983854480286,64.6557510195043,63.6868740383515,64.6557510195043,1811642.58635964,0.0,1.0
2020-11-23,328.92,334.5,328.8,333.94,277377,63.1055478496598,64.1761089496267,63.0825250303057,64.0686691259741,1445749.95303669,0.0,1.0
2020-11-24,326.14,331.7,324.34,331.7,560505,62.5721858679559,63.6389098313637,62.226843577644,63.6389098313637,2921475.38341978,0.0,1.0
2020-11-25,326.19,327.33,321.63,325.94,344511,62.5817787093535,62.8004954932177,61.7069115738967,62.5338145023657,1795667.13199227,0.0,1.0
2020-11-27,325.93,327.92,322.845,327.92,123077,62.5318959340862,62.9136910217088,61.9400176198572,62.9136910217088,641504.403645205,0.0,1.0
2020-11-30,321.85,327.09,321.0,325.34,335655,61.7491200760459,62.7544498545094,61.5860417722875,62.4187004055951,1749507.71147762,0.0,1.0
2020-12-01,322.97,325.76,321.4,324.69,309299,61.9639997233511,62.4992802733345,61.6627845034679,62.2939934674269,1612134.44057832,0.0,1.0
2020-12-02,321.2,325.01,320.97,323.56,310090,61.6244131378777,62.3553876523712,61.580286067449,62.0771952518422,1616257.30661571,0.0,1.0
2020-12-03,324.47,325.13,321.2,321.8,283012,62.2517849652777,62.3784104717253,61.6244131378777,61.7395272346483,1475120.81286054,0.0,1.0
2020-12-04,333.4,333.74,323.22,324.78,343664,63.9650664388805,64.0302977603839,62.0119639303388,62.3112605819425,1791252.38163366,0.0,1.0
2020-12-07,334.69,335.48,329.94,333.25,283059,64.2125617469374,64.3641286410187,63.3012418141699,63.9362879146879,1475365.78720157,0.0,1.0
2020-12-08,336.58,337.16,332.66,333.65,277952,64.5751711517649,64.6864481119765,63.8230923861968,64.0130306458683,1448746.97954932,0.0,1.0
2020-12-09,340.07,340.57,336.0,336.67,221992,65.2447514813141,65.3406798952896,64.4638941915533,64.5924382662805,1157071.14711933,0.0,1.0
2020-12-10,339.25,341.58,337.63,340.12,331867,65.0874288823942,65.5344552915201,64.7766208211135,65.2543443227116,1729763.82203436,0.0,1.0
2020-12-11,338.84,339.91,336.875,337.5,225442,65.0087675829343,65.2140543888419,64.6317689160104,64.7516794334799,1175053.30619516,0.0,1.0
2020-12-14,334.77,341.27,334.61,341.01,487175,64.2279102931735,65.4749796748553,64.1972132007013,65.425096899588,2539263.289208,0.0,1.0
2020-12-15,337.8,339.88,334.48,337.67,172365,64.8092364818652,65.2082986840034,64.1722718130677,64.7842950942315,898404.304088544,0.0,1.0
2020-12-16,338.84,340.89,336.58,338.0,235935,65.0087675829343,65.4020740802339,64.5751711517649,64.8476078474554,1229745.1308858,0.0,1.0
2020-12-17,342.55,345.25,340.96,340.96,265259,65.7205564146327,66.2385698501005,65.4155040581905,65.4155040581905,1382588.27081033,0.0,1.0
2020-12-18,343.77,344.86,340.41,342.35,287501,65.9546217447329,66.1637456871996,65.3099828028174,65.6821850490424,1498518.46853921,0.0,1.0
2020-12-21,339.82,340.95,335.69,338.92,159249,65.1967872743263,65.413585489911,64.4044185748884,65.0241161291703,830040.826280258,0.0,1.0
2020-12-22,339.44,340.99,336.27,339.0,187332,65.1238816797049,65.421259763029,64.5156955351001,65.0394646754064,976415.601157516,0.0,1.0
2020-12-23,341.11,343.49,340.18,340.93,118588,65.4442825823831,65.9009018329066,65.2658557323887,65.409748353352,618106.747966539,0.0,1.0
2020-12-24,344.3,344.91,341.46,343.37,84543,66.056305863547,66.1733385285971,65.511432472166,65.8778790135525,440656.717318237,0.0,1.0
2020-12-28,345.05,348.15,343.9,346.58,124672,66.2001984845103,66.7949546511585,65.9795631323666,66.4937394312754,649817.894580263,0.0,1.0
2020-12-29,347.16,348.73,345.6,346.38,170605,66.605016391487,66.9062316113702,66.3057197398834,66.4553680656852,889230.796849861,0.0,1.0
2020-12-30,348.99,349.73,346.74,347.16,205903,67.0982802961492,67.2405557980809,66.6656858646,66.7464368251559,1070937.84897083,0.741,1.0
2020-12-31,346.69,350.19,346.46,349.49,179665,66.65607265501,67.3289973263087,66.6118518908961,67.194412392049,934469.379442479,0.0,1.0
2021-01-04,344.83,349.41,340.67,348.48,392138,66.2984612582627,67.179031256705,65.4986422203763,67.0002255583314,2039578.95814886,0.0,1.0
2021-01-05,352.93,353.51,344.83,344.83,355757,67.8558012118397,67.9673144430834,66.2984612582627,66.2984612582627,1850354.95517946,0.0,1.0
2021-01-06,360.37,366.75,351.34,351.57,343265,69.2862467988288,70.5128923425104,67.5501011468782,67.5943219109922,1785381.85809324,0.0,1.0
2021-01-07,370.19,371.38,358.95,361.72,475252,71.1742811623011,71.4030755505426,69.0132316464734,69.5458034577583,2471869.54342135,0.0,1.0
2021-01-08,376.99,379.0,370.29,370.51,270871,72.4816776665385,72.8681286920557,71.193507581481,71.235805703677,1408847.88511376,0.0,1.0
2021-01-11,364.07,376.0,364.03,373.47,289948,69.9976243084874,72.2913361166569,69.9899337408154,71.8049077114038,1508070.72958332,0.0,1.0
2021-01-12,364.3,365.78,360.14,364.34,187521,70.0418450726013,70.3263960764648,69.2420260347149,70.0495356402733,975329.822182579,0.0,1.0
2021-01-13,363.43,366.79,358.98,366.19,352213,69.8745752257357,70.5205829101824,69.0189995722274,70.4052243951026,1831921.98559304,0.0,1.0
2021-01-14,357.44,365.03,356.48,365.03,199699,68.7229127168559,70.182197932615,68.5383390927283,70.182197932615,1038669.74984156,0.0,1.0
2021-01-15,357.21,358.36,352.29,355.13,207605,68.678691952742,68.8997957733116,67.7327521290879,68.2787824337988,1079790.25140765,0.0,1.0
2021-01-19,351.21,363.61,350.89,361.73,258967,67.5251068019443,69.9091827802596,67.4635822605684,69.5477260996763,1346933.07982123,0.0,1.0
2021-01-20,354.47,354.99,349.38,351.21,171126,68.1518880672111,68.2518654469469,67.173263330951,67.5251068019443,890056.533139307,0.0,1.0
2021-01-21,348.71,355.99,348.62,354.23,244006,67.0444463224453,68.4441296387465,67.0271425451833,68.1057446611792,1269118.27790745,0.0,1.0
2021-01-22,339.26,348.82,339.26,347.35,366392,65.2275497099389,67.0655953835432,65.2275497099389,66.7829670215978,1905669.46746828,0.0,1.0
2021-01-25,344.46,344.93,337.74,339.27,341155,66.2273235072969,66.3176876774427,64.9353081384034,65.2294723518569,1774407.37563632,0.0,1.0
2021-01-26,342.06,348.28,341.71,348.28,268807,65.7658894469778,66.9617727199714,65.6985969798479,66.9617727199714,1398112.65677675,0.0,1.0
2021-01-27,330.29,338.5,329.78,337.28,460464,63.5029399094963,65.0814289241711,63.4048851716785,64.8468666101756,2394954.54504551,0.0,1.0
2021-01-28,347.05,349.95,334.67,339.61,546963,66.7252877640579,67.2828539202768,64.3450570695786,65.2948421770687,2844851.11283776,0.0,1.0
2021-01-29,336.22,346.67,332.1,345.64,513421,64.643066566868,66.652227371174,63.8509380966536,66.4541952536204,2670393.25000828,0.0,1.0
2021-02-01,337.66,341.0,336.64,339.1,383233,64.9199270030595,65.5620894036702,64.7238175274238,65.1967874392509,1993262.48123941,0.0,1.0
2021-02-02,354.59,355.48,340.58,340.58,401317,68.174959770227,68.3460749009287,65.4813384431144,65.4813384431144,2087320.55742475,0.0,1.0
2021-02-03,350.89,355.015,348.135,354.6,305868,67.4635822605684,68.2566720517419,66.9338944121605,68.176882412145,1590873.45977966,0.0,1.0
2021-02-04,350.98,352.52,348.85,351.44,331444,67.4808860378304,67.7769728932018,67.0713633092972,67.5693275660582,1723898.75045186,0.0,1.0
2021-02-05,356.06,357.87,351.47,352.63,269487,68.4575881321725,68.8055863193298,67.5750954918122,67.7981219542998,1401649.45681026,0.0,1.0
2021-02-08,355.43,358.45,354.58,356.77,192352,68.3364616913387,68.9170995505736,68.173037128309,68.5940957083502,1000456.70595007,0.0,1.0
2021-02-09,355.03,356.31,350.42,354.52,275378,68.2595560146189,68.5056541801224,67.3732180904226,68.161501276801,1432289.58768881,0.0,1.0
2021-02-10,353.66,357.85,352.22,357.6,174193,67.9961540718534,68.8017410354938,67.7192936356619,68.7536749875439,906008.541525749,0.0,1.0
2021-02-11,355.17,358.91,352.62,354.25,200993,68.2864730014708,69.0055410788014,67.7961993123818,68.1095899450151,1045400.07225827,0.0,1.0
2021-02-12,365.51,365.55,353.42,355.41,257275,70.2744847446789,70.2821753123509,67.9500106658215,68.3326164075027,1338132.6891496,0.0,1.0
2021-02-16,365.52,369.07,363.8,366.91,320675,70.2764073865969,70.9589452674855,69.9457129767015,70.5436546131983,1667887.28050937,0.0,1.0
2021-02-17,363.25,363.64,358.4,361.0,148203,69.8399676712117,69.9149507060136,68.9074863409836,69.4073732396626,770829.963774323,0.0,1.0
2021-02-18,359.56,361.93,355.06,361.93,175599,69.1305128034711,69.5861789380362,68.2653239403728,69.5861789380362,913321.395712687,0.0,1.0
2021-02-19,367.77,368.8,361.37,362.0,246285,70.709001818146,70.9070339356996,69.4785109906284,69.5996374314622,1280971.75919623,0.0,1.0
2021-02-22,363.44,367.55,362.16,366.72,238299,69.8764978676537,70.6667036959501,69.6303997021501,70.5071244167564,1239435.16350855,0.0,1.0
2021-02-23,363.5,366.22,359.765,363.01,176808,69.8880337191616,70.4109923208566,69.16992696279,69.7938242651798,919609.61812521,0.0,1.0
2021-02-24,365.64,368.12,360.83,361.81,208298,70.2994790896128,70.7762942852759,69.3746883270566,69.5631072350203,1083394.66673592,0.0,1.0
2021-02-25,362.62,367.79,362.46,363.31,188057,69.718841230378,70.712847101982,69.68807895969,69.8515035227197,978117.652797229,0.0,1.0
2021-02-26,356.06,363.51,353.58,363.51,241387,68.4575881321725,69.8899563610796,67.9807729365094,69.8899563610796,1255496.39660191,0.0,1.0
2021-03-01,368.91,372.56,362.01,362.01,497703,70.9281829967976,71.6299472968662,69.6015600733802,69.6015600733802,2588641.15746896,0.0,1.0
2021-03-02,366.18,370.45,366.17,368.68,473502,70.4033017531846,71.224269852169,70.4013791112666,70.8839622326837,2462767.48451158,0.0,1.0
2021-03-03,361.31,365.84,359.79,364.61,302694,69.4669751391205,70.3379319279727,69.1747335675851,70.1014469720592,1574364.92550559,0.0,1.0
2021-03-04,351.49,361.1481,349.14,360.62,359618,67.5789407756482,69.4358475664681,67.1271199249191,69.3343128467787,1870436.69772268,0.0,1.0
2021-03-05,362.66,363.2,349.01,355.21,440791,69.72653179805,69.8303544616217,67.1021255799851,68.2941635691428,2292631.7993701,0.0,1.0
2021-03-08,363.06,368.26,361.81,364.6,398214,69.8034374747698,70.8032112721278,69.5631072350203,70.0995243301412,2071181.30668359,0.0,1.0
2021-03-09,369.75,372.9,366.18,366.57,295267,71.0896849179093,71.6953171220781,70.4033017531846,70.4782847879865,1535735.78749251,0.0,1.0
2021-03-10,372.29,374.09,368.26,371.94,197334,71.5780359650803,71.9241115103196,70.8032112721278,71.5107434979504,1026368.96737207,0.0,1.0
2021-03-11,373.59,378.11,373.44,376.15,181501,71.8279794144198,72.6970135613541,71.7991397856498,72.3201757454268,944018.73953296,0.0,1.0
2021-03-12,373.05,373.625,370.12,371.92,196250,71.724156750848,71.8347086611328,71.1608226688751,71.5068982141144,1020730.89202453,0.0,1.0
2021-03-15,372.4,374.09,365.7,372.43,282017,71.5991850261782,71.9241115103196,70.3110149411208,71.6049529519322,1466820.19860423,0.0,1.0
2021-03-16,374.76,377.04,370.6,372.5,521956,72.0529285188253,72.4912908761285,71.2531094809389,71.6184114453582,2714785.29160537,0.0,1.0
2021-03-17,381.03,383.07,371.51,375.1,341237,73.258425001409,73.6506439526802,71.4280698954766,72.1182983440372,1774833.87211095,0.0,1.0
2021-03-18,383.75,385.87,376.22,380.35,283621,73.7813836031039,74.1889836897191,72.3336342388528,73.1276853509852,1475162.88574211,0.0,1.0
2021-03-19,378.48,382.88,374.26,382.68,290521,72.7681513123199,73.6141137562383,71.9567964229255,73.5756609178783,1511051.00372921,0.0,1.0
2021-03-22,356.53,381.29,355.24,375.6,4127743,68.5479523023183,73.3084136912769,68.2999314948968,72.214430439937,21469119.9716586,0.0,1.0
2021-03-23,353.99,362.924,352.42,357.5,1871480,68.0596012551473,69.777289544685,67.7577464740219,68.7344485683639,9733897.83340667,0.0,1.0
2021-03-24,356.1,358.025,351.78,353.0,1324140,68.4652786998444,68.8353872690587,67.6346973912701,67.8692597052656,6887085.87702093,0.0,1.0
2021-03-25,353.21,357.39,348.34,354.43,1873393,68.0547946503522,68.8601768355635,67.1164666020319,68.2898583503422,9723064.2591701,0.755,1.0
2021-03-26,358.22,358.55,350.3026,355.93,995810,69.0200972216222,69.0836800257179,67.4946108787534,68.5788710962314,5168336.07252946,0.0,1.0
2021-03-29,364.25,367.33,356.95,358.63,1504849,70.1819284600969,70.7753679649894,68.775399763436,69.0990940388319,7810290.48755272,0.0,1.0
2021-03-30,369.65,371.05,361.47,362.01,738389,71.222374345298,71.4921195747946,69.6462915043822,69.7503360929023,3832299.84059103,0.0,1.0
2021-03-31,379.29,381.62,371.1,372.98,1124538,73.079762925546,73.5286960574939,71.5017533329909,71.8639826411721,5836445.01494274,0.0,1.0
2021-04-01,385.26,386.28,375.63,381.32,741025,74.2300336541851,74.4265623213897,72.3745718255763,73.4708935083161,3845980.89810921,0.0,1.0
2021-04-05,385.43,390.46,384.29,387.91,630920,74.2627884320525,75.231944506601,74.0431387451767,74.7406228385894,3274526.86243388,0.0,1.0
2021-04-06,376.26,385.46,375.23,384.55,760057,72.4959571788498,74.2685686869703,72.2975017600059,74.0932342877975,3944758.54859714,0.0,1.0
2021-04-07,377.26,378.39,373.53,376.24,381853,72.6886323427759,72.9063552780125,71.9699539813314,72.4921036755713,1981848.57985317,0.0,1.0
2021-04-08,375.31,377.95,371.45,377.95,718006,72.31291577312,72.821578205885,71.5691896403651,72.821578205885,3726510.3886209,0.0,1.0
2021-04-09,375.95,376.93,372.33,376.35,608032,72.4362278780327,72.6250495386803,71.7387437846201,72.5132979436032,3155736.25375546,0.0,1.0
2021-04-12,378.29,379.78,371.75,372.98,406810,72.8870877616199,73.1741737558698,71.6269921895429,71.8639826411721,2111377.46926191,0.0,1.0
2021-04-13,373.18,378.52,371.37,378.52,735585,71.9025176739573,72.9314030493229,71.553775627251,72.9314030493229,3817746.84920977,0.0,1.0
2021-04-14,374.21,375.92,372.6,373.18,729047,72.1009730928012,72.4304476231149,71.7907660788801,71.9025176739573,3783814.08970525,0.0,1.0
2021-04-15,370.53,377.31,369.44,376.81,612231,71.391928489553,72.6982661009723,71.1819125608735,72.6019285190092,3177529.41024973,0.0,1.0
2021-04-16,369.32,374.14,366.935,374.14,704807,71.1587915412024,72.0874858313264,70.6992612752385,72.0874858313264,3658006.48946211,0.0,1.0
2021-04-19,365.37,370.8,364.06,368.04,689419,70.3977246436941,71.4439507838131,70.1453201789509,70.9121673313769,3578141.4996708,0.0,1.0
2021-04-20,355.12,367.33,353.16,364.11,3637502,68.4228042134512,70.7753679649894,68.0451608921559,70.1549539371472,18878935.5404124,0.0,1.0
2021-04-21,355.3,361.18,354.745,355.12,1007901,68.4574857429579,69.5904157068436,68.3505510269789,68.4228042134512,5231089.36025799,0.0,1.0
2021-04-22,367.56,370.31,355.24,355.41,1435751,70.8196832526924,71.3495399534893,68.4459252331223,68.4786800109898,7451666.16570453,0.0,1.0
2021-04-23,370.71,372.965,364.67,368.01,1617435,71.4266100190597,71.8610925137132,70.2628520289458,70.9063870764591,8394621.11795591,0.0,1.0
2021-04-26,371.12,374.9,369.62,372.55,938792,71.5056068362695,72.2339189559103,71.2165940903802,71.7811323206838,4872407.9475021,0.0,1.0
2021-04-27,374.5,375.56,370.02,372.53,709890,72.1568488903398,72.3610845641015,71.2936641559507,71.7772788174053,3684387.67890253,0.0,1.0
2021-04-28,374.58,376.99,371.6,374.31,781920,72.1722629034539,72.6366100485159,71.598090914954,72.1202406091938,4058229.32269432,0.0,1.0
2021-04-29,374.63,377.99,373.73,377.23,476734,72.1818966616502,72.829285212442,72.0084890141167,72.6828520878582,2474288.7992702,0.0,1.0
2021-04-30,373.13,375.74,371.22,373.2,402350,71.892883915761,72.3957660936082,71.5248743526621,71.9063711772358,2088229.70123038,0.0,1.0
2021-05-03,374.15,377.7,373.63,375.23,437431,72.0894125829657,72.7734094149035,71.9892214977241,72.2975017600059,2270302.9860542,0.0,1.0
2021-05-04,375.58,377.81,370.4175,372.47,488173,72.36493806738,72.7946036829353,71.3702525336113,71.7657183075697,2533658.15319682,0.0,1.0
2021-05-05,382.09,385.26,376.81,377.18,461200,73.6192533845392,74.2300336541851,72.6019285190092,72.6732183296619,2393666.05743122,0.0,1.0
2021-05-06,387.56,388.25,381.29,382.79,613254,74.6731865312152,74.8061323943242,73.4651132533983,73.7541259992875,3182838.86466593,0.0,1.0
2021-05-07,397.75,397.97,387.86,389.16,659352,76.6365464516226,76.6789349876863,74.730989080393,74.981466793497,3422091.28859365,0.0,1.0
2021-05-10,398.7,404.43,397.06,399.69,783501,76.8195878573524,77.9236165466492,76.5036005885135,77.0103362696393,4066434.84315572,0.0,1.0
2021-05-11,395.06,397.52,392.2425,394.79,530672,76.1182502606613,76.5922311639196,75.5753879862994,76.0662279664012,2754231.47014124,0.0,1.0
2021-05-12,391.87,396.21,391.59,394.97,439917,75.5036164877369,76.3398266991763,75.4496674418375,76.1009094959079,2283205.53119464,0.0,1.0
2021-05-13,400.94,402.03,392.905,393.93,587332,77.251180224547,77.4611961532265,75.7030352824004,75.9005273254247,3048301.54562704,0.0,1.0
2021-05-14,79.91,81.625,79.79,81.02,4804750,76.9833617466896,78.6355512773563,76.867756648334,78.0527089064797,4987409.79594218,0.0,5.0
2021-05-17,77.8,80.46,77.64,79.98,4889367,74.9506387672688,77.5132184474865,74.7964986361279,77.0507980540638,5075243.63843206,0.0,1.0
2021-05-18,77.04,78.1125,76.3,77.7,4174998,74.2184731443495,75.2516937109034,73.5055750378228,74.8543011853058,4333716.82673167,0.0,1.0
2021-05-19,78.61,78.94,75.89,76.4,2887687,75.7309731811697,76.0488872016478,73.1105909517742,73.6019126197859,2997466.76339349,0.0,1.0
2021-05-20,80.58,81.66,79.01,79.01,4661402,77.6288235458422,78.6692694310434,76.116323509022,76.116323509022,4838612.20617606,0.0,1.0
2021-05-21,80.97,82.11,80.41,81.44,4041213,78.0045401154982,79.1027885498772,77.465049656505,78.4573267507246,4194845.78879002,0.0,1.0
2021-05-24,82.65,83.07,81.21,81.21,3251130,79.6230114924778,80.0276293367227,78.2357503122095,78.2357503122095,3374726.59553181,0.0,1.0
2021-05-25,81.91,82.86,81.42,82.62,3776209,78.910113385951,79.8253204146002,78.438059234332,79.5941102178888,3919767.26325512,0.0,1.0
2021-05-26,81.49,82.28,81.14,81.9,2851293,78.5054955417061,79.2665624392144,78.1683140048354,78.9004796277547,2959689.19075943,0.0,1.0
2021-05-27,80.59,82.48,80.35,81.79,3561343,77.6384573040385,79.4592376031405,77.4072471073271,78.7945082875954,3696732.80918052,0.0,1.0
2021-05-28,81.26,81.71,80.29,80.59,3829255,78.2839191031911,78.7174382220249,77.3494445581493,77.6384573040385,3974829.88670806,0.0,1.0
2021-06-01,82.3,82.43,81.39,81.48,1599074,79.285829955607,79.411068812159,78.4091579597431,78.4958617835098,1659865.20256755,0.0,1.0
2021-06-02,81.38,82.9,81.34,82.31,2306511,78.3995242015468,79.8638554473854,78.3609891687615,79.2954637138033,2394196.48386459,0.0,1.0
2021-06-03,81.19,81.79,80.8,81.08,870768,78.2164827958169,78.7945082875954,77.840766226161,78.1105114556575,903871.554855711,0.0,1.0
2021-06-04,81.08,81.9,80.8,81.9,1590423,78.1105114556575,78.9004796277547,77.840766226161,78.9004796277547,1650885.32179442,0.0,1.0
2021-06-07,80.23,81.39,80.16,81.18,1170381,77.2916420089715,78.4091579597431,77.2242057015973,78.2068490376206,1214874.79356566,0.0,1.0
2021-06-08,80.87,80.93,79.72,80.38,1062468,77.9082025335351,77.966005082713,76.8003203409598,77.4361483819161,1102859.31860661,0.0,1.0
2021-06-09,80.45,81.03,80.16,80.94,1130911,77.5035846892902,78.062342664676,77.2242057015973,77.9756388409093,1173904.28216635,0.0,1.0
2021-06-10,80.0,80.93,79.98,80.8,1021785,77.0700655704564,77.966005082713,77.0507980540638,77.840766226161,1060629.69318836,0.0,1.0
2021-06-11,80.37,80.94,80.19,80.39,711764,77.4265146237198,77.9756388409093,77.2531069761862,77.4457821401124,738822.778708358,0.0,1.0
2021-06-14,80.54,80.62,79.96,80.15,1287787,77.590288513057,77.6673585786274,77.0315305376712,77.214571943401,1336744.15919392,0.0,1.0
2021-06-15,80.26,80.91,80.02,80.82,1052735,77.3205432835604,77.9467375663203,77.089333086849,77.8600337425536,1092756.30397652,0.0,1.0
2021-06-16,78.87,80.265,78.77,80.04,1202245,75.9814508942737,77.3253601626585,75.8851133123106,77.1086006032416,1247950.15143816,0.0,1.0
2021-06-17,77.66,79.0,77.38,78.75,2369275,74.8157661525205,76.1066897508257,74.5460209230239,75.865845795918,2459346.55170007,0.0,1.0
2021-06-18,75.93,77.07,75.9,77.06,2338076,73.1491259845594,74.2473744189384,73.1202247099705,74.2377406607421,2426961.4748025,0.0,1.0
2021-06-21,76.82,77.24,76.28,76.49,1546704,74.0065304640307,74.4111483082756,73.4863075214302,73.6886164435526,1605504.27827108,0.0,1.0
2021-06-22,76.53,77.09,76.29,76.67,1395526,73.7271514763379,74.266641935331,73.4959412796265,73.8620240910861,1448579.01928134,0.0,1.0
2021-06-23,76.25,76.85,75.98,76.5,1487074,73.4574062468412,74.0354317386197,73.197294775541,73.6982502017489,1543607.35415806,0.0,1.0
2021-06-24,76.31,76.79,75.94,76.46,853604,73.6635686722422,74.1269222689226,73.3064002748011,73.8083666712048,884270.507309068,0.154,1.0
2021-06-25,77.18,77.18,76.4,76.59,917625,74.5033970662253,74.5033970662253,73.7504474716198,73.9338582703057,950591.520505391,0.0,1.0
2021-06-28,76.78,77.17,76.38,77.17,1079957,74.1172690689917,74.4937438662945,73.7311410717581,74.4937438662945,1118755.44662628,0.0,1.0
2021-06-29,77.27,77.59,76.19,76.92,1329112,74.5902758656029,74.8991782633898,73.5477302730721,74.2524138680235,1376861.56872574,0.0,1.0
2021-06-30,76.91,77.57,76.5,77.21,1470015,74.2427606680926,74.8798718635281,73.8469794709282,74.5323566660178,1522826.6383498,0.0,1.0
2021-07-01,76.67,77.29,76.195,77.21,1002232,74.0110838697525,74.6095822654646,73.5525568730375,74.5323566660178,1038238.10464968,0.0,1.0
2021-07-02,77.57,77.6,76.46,76.72,1477251,74.8798718635281,74.9088314633206,73.8083666712048,74.0593498694067,1530322.59829245,0.0,1.0
2021-07-06,76.31,77.44,75.52,77.44,1156454,73.6635686722422,74.7543802644272,72.9009658777058,74.7543802644272,1198000.67157558,0.0,1.0
2021-07-07,77.47,77.81,76.31,76.34,1009690,74.7833398642197,75.1115486618683,73.6635686722422,73.6925282720347,1045964.04014612,0.0,1.0
2021-07-08,72.89,75.55,72.34,74.85,6932323,70.3621742958948,72.9299254774984,69.8312482996986,72.2542014823395,7181373.06765236,0.0,1.0
2021-07-09,74.77,74.8,73.25,73.72,3522159,72.1769758828928,72.2059354826853,70.7096894934051,71.1633898901546,3648695.79541942,0.0,1.0
2021-07-12,73.58,74.44,73.1,74.32,1553147,71.0282450911228,71.8584202851751,70.5648914944425,71.742581886005,1608945.23176503,0.0,1.0
2021-07-13,72.92,73.53,72.42,73.16,1673346,70.3911338956874,70.9799790914686,69.9084738991453,70.6228106940275,1733462.4911828,0.0,1.0
2021-07-14,71.97,73.35,71.88,73.21,1806073,69.4740799022575,70.8062214927135,69.38720110288,70.6710766936817,1870957.83050128,0.0,1.0
2021-07-15,72.56,73.16,71.38,71.51,2245503,70.0436186981771,70.6228106940275,68.9045411063379,69.0300327054389,2326174.75664832,0.0,1.0
2021-07-16,72.35,73.0,71.99,72.71,2114636,69.8409014996295,70.4683594951341,69.4933863021192,70.1884166971397,2190606.23953732,0.0,1.0
2021-07-19,70.89,71.11,69.86,70.84,3184834,68.4315343097268,68.6439047082053,67.4372547168502,68.3832683100726,3299252.08512984,0.0,1.0
2021-07-20,71.87,72.31,70.68,71.32,2296378,69.3775479029491,69.8022886999061,68.2288171111791,68.8466219067529,2378877.48772661,0.0,1.0
2021-07-21,72.3,72.6,71.67,71.79,1684529,69.7926354999753,70.0822314979005,69.1844839043323,69.3003223035024,1745047.2507238,0.0,1.0
2021-07-22,72.8,73.28,72.44,72.84,2120442,70.2752954965173,70.7386490931976,69.927780299007,70.3139082962406,2196620.82541724,0.0,1.0
2021-07-23,73.89,74.35,72.87,73.03,1834074,71.3274942889789,71.7715414857975,70.3428678960332,70.4973190949266,1899964.79213121,0.0,1.0
2021-07-26,72.91,73.75,72.36,73.71,1355382,70.3814806957565,71.1923494899471,69.8505546995603,71.1537366902237,1404075.34259162,0.0,1.0
2021-07-27,72.09,72.75,71.38,72.58,3447093,69.5899183014276,70.2270294968631,68.9045411063379,70.0629250980388,3570932.98045878,0.0,1.0
2021-07-28,71.99,72.53,71.58,72.42,2541230,69.4933863021192,70.0146590983846,69.0976051049548,69.9084738991453,2632526.02060091,0.0,1.0
2021-07-29,73.45,74.16,72.6,73.32,3205780,70.9027534920219,71.5881306871115,70.0822314979005,70.777261892921,3320950.58940828,0.0,1.0
2021-07-30,74.32,74.35,73.22,73.27,2048543,71.742581886005,71.7715414857975,70.6807298936126,70.7289958932668,2122138.7878389,0.0,1.0
2021-08-02,73.5,75.245,73.37,74.93,1400648,70.9510194916761,72.6355028796077,70.8255278925752,72.3314270817863,1450967.56519584,0.0,1.0
2021-08-03,74.29,74.89,73.66,73.66,2382414,71.7136222862125,72.2928142820629,71.1054706905695,71.1054706905695,2468004.41000772,0.0,1.0
2021-08-04,73.71,74.15,73.14,74.0,1827617,71.1537366902237,71.5784774871807,70.6035042941658,71.4336794882181,1893275.81847868,0.0,1.0
2021-08-05,73.69,74.25,73.51,74.03,1418308,71.1344302903621,71.6750094864891,70.9606726916069,71.4626390880106,1469262.01690773,0.0,1.0
2021-08-06,73.49,74.52,73.3,73.96,1926047,70.9413662917453,71.9356458846218,70.7579554930593,71.3950666884947,1995242.00658749,0.0,1.0
2021-08-09,72.71,73.66,72.67,73.26,2172630,70.1884166971397,71.1054706905695,70.1498038974163,70.7193426933359,2250683.72722586,0.0,1.0
2021-08-10,72.21,72.54,70.791,70.93,8125045,69.7057567005977,70.0243122983154,68.3359676304115,68.4701471094502,8416944.70042198,0.0,1.0
2021-08-11,73.52,73.89,71.87,72.52,4286010,70.9703258915378,71.3274942889789,69.3775479029491,70.0050058984537,4439988.84381017,0.0,1.0
2021-08-12,72.65,73.27,72.25,73.18,2406428,70.1304974975547,70.7289958932668,69.7443695003211,70.6421170938892,2492881.13500258,0.0,1.0
2021-08-13,72.55,73.12,72.25,72.59,1663893,70.0339654982463,70.5841978943042,69.7443695003211,70.0725782979696,1723669.88347994,0.0,1.0
2021-08-16,71.47,72.18,71.23,72.09,2153528,68.9914199057155,69.6767971008052,68.7597431073754,69.5899183014276,2230895.47034021,0.0,1.0
2021-08-17,71.13,71.17,70.12,71.13,3202681,68.6632111080669,68.7018239077903,67.6882379150521,68.6632111080669,3317740.2549884,0.0,1.0
2021-08-18,70.91,71.6849,70.89,71.23,1753538,68.4508407095885,69.1988671722293,68.4315343097268,68.7597431073754,1816535.46239911,0.0,1.0
2021-08-19,70.84,71.06,70.15,70.25,5534171,68.3832683100726,68.5956387085511,67.7171975148446,67.813729514153,5732991.17354784,0.0,1.0
2021-08-20,70.55,70.77,70.11,70.66,2092911,68.1033255120782,68.3156959105567,67.6785847151212,68.2095107113174,2168100.74896876,0.0,1.0
2021-08-23,71.26,71.28,70.62,70.78,1614373,68.7887027071679,68.8080091070295,68.1708979115941,68.3253491104875,1672370.83202054,0.0,1.0
2021-08-24,70.89,71.61,70.86,71.53,1522152,68.4315343097268,69.1265647047473,68.4025747099343,69.0493391053006,1576836.7079366,0.0,1.0
2021-08-25,71.23,71.39,70.43,71.04,1539370,68.7597431073754,68.9141943062688,67.9874871129081,68.5763323086894,1594673.28039273,0.0,1.0
2021-08-26,71.13,71.64,70.97,71.09,1703300,68.6632111080669,69.1555243045398,68.5087599091735,68.6245983083436,1764492.61613059,0.0,1.0
2021-08-27,71.83,72.28,71.13,71.33,2476922,69.3389351032258,69.7733291001136,68.6632111080669,68.8562751066838,2565907.69666612,0.0,1.0
2021-08-30,72.05,72.43,71.41,71.79,1730866,69.5513055017042,69.9181270990762,68.9335007061305,69.3003223035024,1793048.9499862,0.0,1.0
2021-08-31,68.79,72.69,67.42,72.33,22239167,66.4043623242503,70.169110297278,65.0818739337252,69.8215950997678,23038129.4900458,0.0,1.0
2021-09-01,72.22,72.93,69.12,69.8,22180498,69.7154099005285,70.4007870956182,66.7229179219681,67.3793355172652,22977352.7523627,0.0,1.0
2021-09-02,74.22,74.34,72.17,72.17,13122707,71.6460498866966,71.7618882858667,69.6671439008743,69.6671439008743,13594152.2956292,0.0,1.0
2021-09-03,72.29,74.81,72.2,74.2,10007938,69.7829823000444,72.2155886826162,69.6961035006669,71.6267434868349,10367482.3599441,0.0,1.0
2021-09-07,70.92,73.02,70.7,72.13,10034832,68.4604939095193,70.4876658949958,68.2481235110408,69.628531101151,10395342.5515828,0.0,1.0
2021-09-08,72.04,72.27,70.4607,70.69,7383675,69.5416523017734,69.7636759001827,68.0171224366958,68.23847031111,7648940.30259381,0.0,1.0
2021-09-09,69.4,72.1,69.2,72.04,5187591,66.9932075200316,69.5995715013585,66.8001435214148,69.5416523017734,5373959.96888716,0.0,1.0
2021-09-10,68.54,69.99,68.485,69.88,5148652,66.1630323259793,67.5627463159511,66.1099397263597,67.4565611167119,5333622.04956613,0.0,1.0
2021-09-13,68.55,69.86,67.91,68.79,7493570,66.1726855259102,67.4372547168502,65.5548807303364,66.4043623242503,7762783.38135249,0.0,1.0
2021-09-14,68.14,69.05,67.94,68.84,4071982,65.7769043287457,66.6553455224522,65.5838403301289,66.4526283239045,4218271.69143232,0.0,1.0
2021-09-15,68.81,69.61,68.05,68.09,14228856,66.423668724112,67.1959247185792,65.6900255293681,65.7286383290915,14740040.7138997,0.0,1.0
2021-09-16,68.19,69.64,68.09,69.0,8844307,65.8251703283999,67.2248843183717,65.7286383290915,66.607079522798,9162046.848055,0.0,1.0
2021-09-17,67.23,68.55,67.08,68.19,8186904,64.8984631350392,66.1726855259102,64.7536651360766,65.8251703283999,8481026.0417836,0.0,1.0
2021-09-20,65.49,66.49,64.52,66.28,8389367,63.218806347073,64.1841263401571,62.2824459537815,63.9814091416094,8690762.71091977,0.0,1.0
2021-09-21,64.64,66.32,64.61,66.08,4779570,62.3982843529516,64.0200219413328,62.3693247531591,63.7883451429926,4951280.4398986,0.0,1.0
2021-09-22,64.77,65.62,64.37,65.21,6503028,62.5237759520525,63.344297946174,62.1376479548189,62.9485167490095,6736655.25068425,0.0,1.0
2021-09-23,65.56,65.985,64.94,65.07,5764384,63.4302114255584,63.8414048339761,62.8303528062197,62.9561296135004,5957934.02775455,0.149,1.0
2021-09-24,65.79,65.97,65.07,65.1,3195639,63.6527396230551,63.8268921254437,62.9561296135004,62.9851550305652,3302938.58606913,0.0,1.0
2021-09-27,66.89,67.59,65.57,65.85,5422466,64.7170049154302,65.3942646469417,63.43988656458,63.7107904571846,5604535.48822252,0.0,1.0
2021-09-28,66.29,66.72,65.25,66.46,6459442,64.1364965741347,64.5525275520631,63.1302821158891,64.3009739375017,6676329.9065619,0.0,1.0
2021-09-29,66.03,67.14,65.77,66.58,3324711,63.8849429595733,64.95888339097,63.6333893450119,64.4170756057608,3436344.42107775,0.0,1.0
2021-09-30,65.07,66.75,65.07,66.29,4145189,62.9561296135004,64.5815529691279,62.9561296135004,64.1364965741347,4284371.51212929,0.0,1.0
2021-10-01,66.32,66.63,65.03,65.45,6292129,64.1655219911994,64.4654513008688,62.917429057414,63.3237848963209,6503399.05809905,0.0,1.0
2021-10-04,66.43,66.885,65.6,66.3,3531074,64.271948520437,64.7121673459194,63.4689119816448,64.1461717131562,3649636.44669046,0.0,1.0
2021-10-05,67.13,67.92,66.4,66.78,3624289,64.9492082519484,65.7135442346542,64.2429231033722,64.6105783861927,3745981.31552591,0.0,1.0
2021-10-06,68.3,68.32,66.02,66.02,3618586,66.0811995174747,66.1005497955179,63.8752678205517,63.8752678205517,3740086.82658134,0.0,1.0
2021-10-07,68.24,69.23,67.89,68.88,4551497,66.0231486833451,66.9809874464828,65.6845188175894,66.642357580727,4704322.0669412,0.0,1.0
2021-10-08,69.21,69.45,68.28,68.42,3749774,66.9616371684396,67.1938405049578,66.0618492394315,66.1973011857338,3875679.71026727,0.0,1.0
2021-10-11,68.63,69.5,68.27,69.33,2358473,66.4004791051872,67.2422162000658,66.0521741004099,67.0777388366987,2437663.1640502,0.0,1.0
2021-10-12,68.66,69.15,68.43,68.97,4684604,66.429504522252,66.90358633431,66.2069763247554,66.7294338319214,4841898.38465915,0.0,1.0
2021-10-13,69.73,69.82,68.52,68.81,3036867,67.4647443975624,67.5518206487567,66.2940525759497,66.5746316075759,3138835.51773526,0.0,1.0
2021-10-14,71.62,71.72,70.24,70.29,5161150,69.2933456726433,69.3900970628592,67.9581764876636,68.0065521827715,5334445.31234307,0.0,1.0
2021-10-15,72.85,72.94,71.79,72.06,7716441,70.4833877722991,70.5704640234935,69.4578230360104,69.7190517895934,7975535.01068984,0.0,1.0
2021-10-18,73.4,73.44,72.15,72.58,4980788,71.0155204184867,71.0542209745731,69.8061280407877,70.2221590187161,5148027.31917782,0.0,1.0
2021-10-19,73.48,73.88,72.52,73.69,4232041,71.0929215306595,71.4799270915231,70.1641081845866,71.2960994501129,4374139.73127959,0.0,1.0
2021-10-20,74.67,74.815,73.01,73.26,9348984,72.2442630742289,72.384552590042,70.6381899966446,70.8800684721844,9662893.71050452,0.0,1.0
2021-10-21,74.99,75.2,74.5,74.64,4196727,72.5538675229199,72.7570454423733,72.0797857108618,72.2152376571641,4337639.99735206,0.0,1.0
2021-10-22,76.13,76.63,74.761,75.25,3762590,73.6568333713814,74.140590322461,72.3323068393254,72.8054211374813,3888926.03155671,0.0,1.0
2021-10-25,75.12,76.45,74.98,76.09,2998692,72.6796443302006,73.9664378200723,72.5441923838983,73.618132815295,3099378.72035509,0.0,1.0
2021-10-26,75.51,76.005,75.13,75.32,2750238,73.0569747520427,73.5358941336115,72.6893194692222,72.8731471106324,2842582.41030154,0.0,1.0
2021-10-27,75.67,76.8995,75.5,75.71,3278050,73.2117769763881,74.4013353190929,73.0472996130211,73.2504775324745,3388116.69029697,0.0,1.0
2021-10-28,77.35,77.4,75.78,76.0,5351200,74.8372003320156,74.8855760271236,73.3182035056256,73.5310565641007,5530876.59831825,0.0,1.0
2021-10-29,77.4,77.77,76.55,77.01,3033041,74.8855760271236,75.2435561709225,74.0631892102882,74.5082456052815,3134881.05259377,0.0,1.0
2021-11-01,77.33,78.035,76.99,77.74,2372746,74.8178500539724,75.4999473549947,74.4888953272383,75.2145307538577,2452415.40685327,0.0,1.0
2021-11-02,77.72,77.78,76.85,77.35,2518761,75.1951804758145,75.2532313099441,74.353443380936,74.8372003320156,2603333.1349336,0.0,1.0
2021-11-03,77.45,77.91,76.66,77.51,1985732,74.9339517222315,75.3790081172248,74.1696157395258,74.9920025563611,2052406.6843571,0.0,1.0
2021-11-04,76.26,77.68,76.07,77.46,2597852,73.7826101786621,75.1564799197282,73.5987825372518,74.9436268612531,2685079.76392104,0.0,1.0
2021-11-05,76.71,77.18,76.34,76.63,1633981,74.2179914346337,74.6727229686486,73.8600112908348,74.140590322461,1688844.98336759,0.0,1.0
2021-11-08,77.03,77.2,76.2505,77.05,2894522,74.5275958833247,74.6920732466917,73.7734187965916,74.5469461613679,2991711.01680321,0.0,1.0
2021-11-09,77.89,78.0,76.72,76.91,1556549,75.3596578391816,75.4660843684191,74.2276665736553,74.4114942150656,1608813.05842347,0.0,1.0
2021-11-10,77.51,78.07,77.28,77.69,1507050,74.9920025563611,75.5338103415703,74.7694743588645,75.1661550587498,1557652.03645827,0.0,1.0
2021-11-11,76.89,77.63,76.65,77.4,1270754,74.3921439370224,75.1081042246202,74.1599406005042,74.8855760271236,1313421.95410736,0.0,1.0
2021-11-12,77.56,77.68,76.74,77.13,1386341,75.0403782514691,75.1564799197282,74.2470168516985,74.6243472735406,1432890.00489406,0.0,1.0
2021-11-15,76.96,78.18,76.915,77.96,1326041,74.4598699101735,75.6402368708078,74.4163317845764,75.4273838123327,1370565.3190519,0.0,1.0
2021-11-16,77.21,77.88,77.03,77.16,2091687,74.7017483857133,75.34998270016,74.5275958833247,74.6533726906054,2161919.32263913,0.0,1.0
2021-11-17,74.74,77.24,74.64,77.18,6945418,72.3119890473801,74.7307738027781,72.2152376571641,74.6727229686486,7178623.4642208,0.0,1.0
2021-11-18,75.51,75.86,73.78,74.48,4184483,73.0569747520427,73.3956046177984,71.3831757013072,72.0604354328187,4324984.88203777,0.0,1.0
2021-11-19,74.84,75.74,74.58,75.73,2237052,72.408740437596,73.2795029495393,72.1571868230346,73.2698278105177,2312165.22574769,0.0,1.0
2021-11-22,73.81,75.13,73.73,75.0,2862897,71.412201118372,72.6893194692222,71.3348000061992,72.5635426619415,2959024.14798466,0.0,1.0
2021-11-23,75.2,75.32,73.76,73.79,5476543,72.7570454423733,72.8731471106324,71.363825423264,71.3928508403288,5660428.2251427,0.0,1.0
2021-11-24,74.69,75.22,74.37,75.18,1591171,72.2636133522721,72.7763957204165,71.9540089035812,72.7376951643301,1644597.55715029,0.0,1.0
2021-11-26,71.31,73.18,71.27,72.95,3591646,68.9934163629739,70.8026673600117,68.9547158068876,70.5801391625151,3712242.26544389,0.0,1.0
2021-11-29,71.7,72.76,71.46,71.74,4421246,69.370746784816,70.3963115211048,69.1385434482978,69.4094473409024,4569697.64479148,0.0,1.0
2021-11-30,70.03,71.61,69.88,71.05,6118761,67.7549985682101,69.2836705336217,67.6098714828862,68.7418627484125,6324209.90162999,0.0,1.0
2021-12-01,68.75,71.41,68.69,71.07,4383298,66.5165807734463,69.0901677531899,66.4585299393168,68.7612130264557,4530475.46936299,0.0,1.0
2021-12-02,69.81,70.11,68.73,68.94,5371455,67.5421455097351,67.8323996803829,66.4972304954032,66.7004084148566,5551811.69801532,0.0,1.0
2021-12-03,68.88,70.24,68.19,70.205,5568473,66.642357580727,67.9581764876636,65.9747729882372,67.924313501088,5755444.94768781,0.0,1.0
2021-12-06,71.79,71.86,69.31,69.7,3697660,69.4578230360104,69.5255490091615,67.0583885586555,67.4357189804976,3821815.88476182,0.0,1.0
2021-12-07,72.91,73.84,72.585,72.84,4410654,70.5414386064287,71.4412265354368,70.2269965882269,70.4737126332775,4558749.99848235,0.0,1.0
2021-12-08,72.1,73.23,71.19,72.96,11860595,69.7577523456797,70.8510430551196,68.8773146947148,70.5898143015366,12258836.7707487,0.0,1.0
2021-12-09,72.04,72.575,71.0,71.77,8699448,69.6997015115502,70.2173214492054,68.6934870533046,69.4384727579672,8991548.31841204,0.0,1.0
2021-12-10,72.58,72.83,71.14,72.68,14476132,70.2221590187161,70.4640374942559,68.8289389996069,70.3189104089321,14962195.3417861,0.0,1.0
2021-12-13,70.76,71.95,69.18,71.34,32837070,68.4612837167864,69.6126252603558,66.9326117513748,69.0224417800387,33939636.3470508,0.0,1.0
2021-12-14,72.8,73.17,69.62,69.62,9202086,70.4350120771912,70.7929922209901,67.3583178683249,67.3583178683249,9511063.33403946,0.0,1.0
2021-12-15,73.66,74.0,72.41,72.73,5762917,71.2670740330481,71.5960287597822,70.0576816553491,70.36728610404,5956417.77047212,0.0,1.0
2021-12-16,73.86,74.79,73.52,74.31,3969593,71.4605768134799,72.360364742488,71.1316220867458,71.8959580694516,4102879.54637239,0.0,1.0
2021-12-17,72.35,74.45,72.32,73.51,3535058,69.9996308212195,72.0314100157539,69.9706054041547,71.1219469477242,3653754.21697894,0.0,1.0
2021-12-20,71.13,72.82,70.8,71.32,13636659,68.8192638605853,70.4543623552344,68.4999842728727,69.0030915019955,14094535.4579059,0.0,1.0
2021-12-21,70.85,71.9,70.17,71.71,10929734,68.5483599679807,69.5642495652479,67.8904505145124,69.3804219238376,11296720.3629921,0.0,1.0
2021-12-22,71.77,71.87,70.04,70.49,5321901,69.4384727579672,69.5352241481831,67.7646737072317,68.2000549632034,5500593.82932174,0.0,1.0
2021-12-23,71.25,72.685,71.11,71.94,5656627,68.9353655288444,70.3237479784429,68.7999135825421,69.6029501213342,5846558.88393541,0.0,1.0
2021-12-27,71.42,71.96,71.04,71.635,5462504,69.0998428922115,69.6223003993774,68.7321876093909,69.3078583811757,5645917.83932946,0.0,1.0
2021-12-28,71.46,72.15,70.72,70.86,4992382,69.1385434482978,69.8061280407877,68.4225831607,68.5580351070023,5160010.60952034,0.0,1.0
2021-12-29,72.03,72.715,71.76,71.76,3198589,69.6900263725286,70.3527733955076,69.4287976189456,69.4287976189456,3305987.63786406,0.0,1.0
2021-12-30,71.59,72.42,71.54,71.93,2141466,69.4084798270002,70.2131877227456,69.3600034477385,69.7381192059803,2208772.63588134,0.149,1.0
2021-12-31,71.94,72.21,71.41,71.59,2071079,69.7478144818326,70.0095869298462,69.2339648616579,69.4084798270002,2136173.36065503,0.0,1.0
2022-01-03,71.75,73.06,70.77,73.06,3939756,69.5636042406379,70.8336853772962,68.6134672071072,70.8336853772962,4063583.19247157,0.0,1.0
2022-01-04,73.78,74.01,71.66,71.85,5527104,71.5317452386657,71.7547365832698,69.4763467579667,69.6605569991614,5700821.80658964,0.0,1.0
2022-01-05,72.94,74.41,72.92,73.84,4296867,70.717342067068,72.142547617364,70.6979515153633,71.5899168937798,4431918.25115203,0.0,1.0
2022-01-06,73.64,73.85,72.55,73.43,4264228,71.3960113767328,71.5996121696322,70.3392263088262,71.1924105838333,4398253.40190271,0.0,1.0
2022-01-07,75.73,76.03,73.56,73.86,5859750,73.4223240298747,73.7131823054453,71.3184491699139,71.6093074454845,6043922.92621301,0.0,1.0
2022-01-10,75.79,76.03,75.14,75.73,6691681,73.4804956849888,73.7131823054453,72.8503027545858,73.4223240298747,6902001.65720449,0.0,1.0
2022-01-11,74.75,76.18,74.43,76.18,4072520,72.472186996344,73.8586114432306,72.1619381690687,73.8586114432306,4200519.98727949,0.0,1.0
2022-01-12,75.78,75.8,74.75,74.82,3108246,73.4708004091365,73.4901909608412,72.472186996344,72.5400539273105,3205938.69358076,0.0,1.0
2022-01-13,77.11,77.45,75.89,76.06,3309361,74.7602720974995,75.0899114764795,73.5774484435123,73.7422681330024,3413374.7717932,0.0,1.0
2022-01-14,77.5,77.735,76.33,76.75,4777646,75.1383878557413,75.3662268382716,74.0040405810159,74.4112421668148,4927808.21583342,0.0,1.0
2022-01-18,75.55,77.69,75.27,77.2,6891091,73.2478090645323,75.322598096936,72.9763413406664,74.8475295801707,7107679.1469807,0.0,1.0
2022-01-19,75.89,76.64,75.585,75.92,4932832,73.5774484435123,74.3045941324389,73.2817425300155,73.6065342710694,5087871.73786547,0.0,1.0
2022-01-20,76.37,77.17,76.22,76.5,5831583,74.0428216844253,74.8184437526136,73.89739254664,74.1688602705059,6014870.63267444,0.0,1.0
2022-01-21,74.63,76.4,74.61,76.13,6944653,72.3558436861158,74.0719075119824,72.3364531344111,73.8101350639688,7162924.60963248,0.0,1.0
2022-01-24,73.72,74.04,71.41,73.56,5482239,71.4735735835516,71.7838224108269,69.2339648616579,71.3184491699139,5654546.69210787,0.0,1.0
2022-01-25,73.61,74.43,72.09,72.69,3781344,71.3669255491757,72.1619381690687,69.8932436196179,70.4749601707591,3900192.27671795,0.0,1.0
2022-01-26,73.78,75.28,73.4455,74.7,6653460,71.5317452386657,72.9860366165188,71.2074382614045,72.4237106170822,6862579.36475809,0.0,1.0
2022-01-27,73.65,75.36,73.32,74.505,5532638,71.4057066525851,73.0635988233376,71.0857625494574,72.2346527379614,5706529.74113867,0.0,1.0
2022-01-28,72.28,73.48,69.63,73.47,7665820,70.0774538608127,71.2408869630951,67.5082057599389,71.2311916872427,7906758.00950931,0.0,1.0
2022-01-31,71.4,72.28,71.07,71.98,3586702,69.2242695858055,70.0774538608127,68.9043254826778,69.786595585242,3699432.64598218,0.0,1.0
2022-02-01,71.47,71.83,70.95,71.45,3023907,69.292136516772,69.6411664474567,68.7879821724496,69.2727459650673,3118948.90465225,0.0,1.0
2022-02-02,73.06,73.33,71.49,71.51,2813507,70.8336853772962,71.0954578253098,69.3115270684767,69.3309176201814,2901935.99733108,0.0,1.0
2022-02-03,71.02,72.82,70.98,72.82,2545509,68.8558491034161,70.6009987568397,68.8170680000067,70.6009987568397,2625514.77520057,0.0,1.0
2022-02-04,70.63,70.98,70.06,70.45,2114837,68.4777333451743,68.8170680000067,67.9251026215901,68.3032183798319,2181306.68194096,0.0,1.0
2022-02-07,70.33,71.21,70.205,71.14,2331784,68.1868750696037,69.0400593446108,68.0656841214493,68.9721924136443,2405072.36257121,0.0,1.0
2022-02-08,71.34,71.55,70.4,70.44,1469659,69.1660979306914,69.3696987235908,68.2547420005702,68.2935231039796,1515850.62909088,0.0,1.0
2022-02-09,73.33,73.33,71.73,71.8,2413731,71.0954578253098,71.0954578253098,69.5442136889332,69.6120806198997,2489594.97053817,0.0,1.0
2022-02-10,72.85,73.89,71.76,72.46,2807010,70.6300845843968,71.6383932730416,69.5732995164903,70.251968826155,2895234.79553039,0.0,1.0
2022-02-11,71.9,72.93,71.42,72.93,2089842,69.7090333784232,70.7076467912157,69.2436601375102,70.7076467912157,2155526.08489489,0.0,1.0
2022-02-14,71.98,72.26,71.335,71.95,3413333,69.786595585242,70.058063309108,69.1612502927652,69.757509757685,3520614.62920764,0.0,1.0
2022-02-15,73.69,73.73,72.43,72.6,3735037,71.4444877559945,71.4832688594039,70.222882998598,70.387702688088,3852429.83993411,0.0,1.0
2022-02-16,74.53,74.95,73.4,73.46,2178964,72.2588909275922,72.6660925133911,71.1633247562763,71.2214964113904,2247449.20431636,0.0,1.0
2022-02-17,73.38,74.635,73.38,73.95,2472525,71.1439342045716,72.360691324042,71.1439342045716,71.6965649281557,2550236.87582829,0.0,1.0
2022-02-18,72.36,73.68,72.32,73.4,2397410,70.1550160676315,71.4347924801422,70.1162349642221,71.1633247562763,2472760.99876826,0.0,1.0
2022-02-22,70.66,72.585,70.56,72.2,3333979,68.5068191727314,70.3731597743094,68.4098664142078,69.9998916539938,3438766.51966598,0.0,1.0
2022-02-23,68.94,71.54,68.87,71.11,3337050,66.8392317261265,69.3600034477385,66.77136479516,68.9431065860873,3441934.04171153,0.0,1.0
2022-02-24,68.8,69.02,67.0329,67.3,3075041,66.7034978641936,66.9167939329453,64.9902456683241,65.2492064863405,3171690.05485643,0.0,1.0
2022-02-25,70.84,71.05,68.91,69.52,2548030,68.6813341380737,68.8849349309731,66.8101458985694,67.401557725563,2628115.01065379,0.0,1.0
2022-02-28,70.28,71.3399,69.6,69.8,3633088,68.1383986903419,69.1660009779329,67.4791199323818,67.6730254494289,3747276.56574929,0.0,1.0
2022-03-01,68.97,70.54,68.7329,69.84,2350694,66.8683175536836,68.3904758625031,66.6384425632243,67.7118065528384,2424576.70704575,0.0,1.0
2022-03-02,72.7,72.805,69.16,69.16,3641989,70.4846554466115,70.5864558430612,67.0525277948783,67.0525277948783,3756457.32567355,0.0,1.0
2022-03-03,74.15,74.88,72.77,72.91,5262173,71.8904704452028,72.5982255824246,70.552522377578,70.6882562395109,5427563.98078401,0.0,1.0
2022-03-04,77.84,77.95,73.16,73.64,7250479,75.4680272347213,75.5746752690972,70.9306381358198,71.3960113767328,7478362.77215342,0.0,1.0
2022-03-07,77.9,81.49,77.81,79.18,7690642,75.5261988898354,79.0068029208304,75.4389414071643,76.7671941989367,7932360.16913635,0.0,1.0
2022-03-08,76.0,78.45,75.92,77.84,5580997,73.6840964778882,76.0594390617149,73.6065342710694,75.4680272347213,5756408.672627,0.0,1.0
2022-03-09,77.15,77.84,76.08,77.01,4535654,74.7990532009089,75.4680272347213,73.7616586847071,74.663319338976,4678210.3666487,0.0,1.0
2022-03-10,77.79,78.53,76.7,77.0,4348205,75.4195508554596,76.1370012685337,74.362765787553,74.6536240631236,4484869.81311046,0.0,1.0
2022-03-11,77.63,79.31,77.38,77.79,2830074,75.2644264418219,76.8932327850173,75.022044545513,75.4195508554596,2919023.70092228,0.0,1.0
2022-03-14,76.56,78.58,76.3,77.77,4734795,74.22703192562,76.1854776477955,73.9749547534588,75.4001603037548,4883610.40170976,0.0,1.0
2022-03-15,76.95,78.32,75.62,77.67,3126625,74.6051476838618,75.9334004756343,73.3156759954988,75.3032075452313,3224895.34863616,0.0,1.0
2022-03-16,79.43,79.59,77.43,77.74,3820977,77.0095760952456,77.1647005088832,75.0705209247748,75.3710744761978,3941070.94856139,0.0,1.0
2022-03-17,79.91,80.12,78.53,79.13,4800477,77.4749493361585,77.678550129058,76.1370012685337,76.7187178196749,4951356.79799621,0.0,1.0
2022-03-18,79.97,80.57,79.48,79.86,2957449,77.5331209912727,78.1148375424139,77.0580524745073,77.4264729568968,3050402.11855552,0.0,1.0
2022-03-21,80.42,80.475,78.97,79.22,2593127,77.9694084046286,78.0227324218165,76.5635934060373,76.8059753023461,2674629.4169345,0.0,1.0
2022-03-22,81.86,82.075,80.81,81.0,5249546,79.3655281273675,79.5739765581931,78.3475241628704,78.5317344040651,5414540.11205424,0.0,1.0
2022-03-23,81.67,82.21,80.98,81.42,3084414,79.1813178861728,79.7048627821999,78.5123438523604,78.9389359898639,3181357.64981994,0.0,1.0
2022-03-24,82.06,82.285,81.1,81.77,3154657,79.7058323097851,79.9243774264035,78.7733731455468,79.4241519372548,3247832.00825092,0.151,1.0
2022-03-25,82.93,83.11,81.65,82.34,2860674,80.5508734273761,80.7257095206707,79.307594541725,79.9777995660213,2945166.01404564,0.0,1.0
2022-03-28,82.84,83.0,81.73,83.0,1892471,80.4634553807287,80.6188652414351,79.3852994720782,80.6188652414351,1948366.45901175,0.0,1.0
2022-03-29,82.55,83.26,81.05,83.23,3332606,80.1817750081984,80.871406265083,78.7248075640761,80.8422669162005,3431036.85684024,0.0,1.0
2022-03-30,83.58,83.89,82.2,82.5,2059253,81.1822259864957,81.4833325916144,79.8418159379032,80.1332094267277,2120074.48241971,0.0,1.0
2022-03-31,82.54,84.22,82.52,83.31,2769842,80.1720618919043,81.8038654293213,80.152635659316,80.9199718465537,2851651.22718499,0.0,1.0
2022-04-01,78.2,83.02,77.55,83.02,4213210,75.9565694202437,80.6382914740234,75.325216861124,80.6382914740234,4337650.11393721,0.0,1.0
2022-04-04,78.77,78.94,77.63,78.35,2492927,76.5102170490102,76.6753400260107,75.4029217914772,76.1022661646559,2566557.34833705,0.0,1.0
2022-04-05,77.95,81.01,77.9,79.02,2657235,75.71374151289,78.6859550988995,75.6651759314192,76.7530449563639,2735718.30041891,0.0,1.0
2022-04-06,77.34,77.86,76.44,77.55,2407814,75.1212414189469,75.6263234662426,74.2470609524735,75.325216861124,2478930.47615467,0.0,1.0
2022-04-07,76.32,77.18,74.99,77.12,2135799,74.1305035569437,74.9658315582405,72.8386590898219,74.9075528604756,2198881.32224527,0.0,1.0
2022-04-08,75.07,75.82,73.82,75.46,2505930,72.9163640201751,73.6448477422363,71.7022244834065,73.2951755556469,2579944.40106681,0.0,1.0
2022-04-11,74.8,75.5553,74.35,74.56,2684629,72.6541098802331,73.3877415539302,72.2170196469964,72.4209950891735,2763921.40143244,0.0,1.0
2022-04-12,74.85,75.79,74.43,75.15,2392500,72.7026754617038,73.6157083933538,72.2947245773496,72.9940689505283,2463164.16641819,0.0,1.0
2022-04-13,75.6,75.83,74.91,75.0,1890712,73.431159183765,73.6545608585304,72.7609541594687,72.8483722061161,1946555.50571238,0.0,1.0
2022-04-14,76.38,76.67,75.62,75.73,1933644,74.1887822547086,74.4704626272389,73.4505854163533,73.5574296955889,1990755.53245958,0.0,1.0
2022-04-18,76.23,77.279,75.91,76.08,2028272,74.0430855102964,75.0619914095526,73.7322657888836,73.8973887658841,2088178.43684404,0.0,1.0
2022-04-19,77.67,77.73,76.26,76.68,1917860,75.4417742566538,75.5000529544187,74.0722248591788,74.4801757435331,1974505.34094328,0.0,1.0
2022-04-20,78.28,78.52,77.61,78.06,1550258,76.0342743505969,76.2673891416564,75.3834955588889,75.8205857921256,1596045.95791144,0.0,1.0
2022-04-21,77.58,79.83,77.315,79.03,2494034,75.3543562100065,77.5398073761899,75.0969586282115,76.762758072658,2567697.04435888,0.0,1.0
2022-04-22,74.76,76.96,74.52,76.89,2446948,72.6152574150565,74.7521429997692,72.3821426239969,74.6841511857102,2519220.32630665,0.0,1.0
2022-04-25,74.59,74.7,73.27,74.29,3776278,72.450134438056,72.5569787172916,71.1680030872283,72.1587409492315,3887813.02070359,0.0,1.0
2022-04-26,72.62,74.43,72.53,74.26,2523043,70.5366505281087,72.2947245773496,70.4492324814613,72.1296016003491,2597562.84553072,0.0,1.0
2022-04-27,72.74,73.44,71.07,72.67,4147192,70.6532079236384,71.3331260642288,69.0311175025156,70.5852161095794,4269682.2259796,0.0,1.0
2022-04-28,75.57,76.22,69.75,71.34,6489962,73.4020198348825,74.0333723940022,67.7489861516879,69.2933716424576,6681647.58195016,0.0,1.0
2022-04-29,73.22,75.095,73.1,74.95,4544141,71.1194375057576,72.9406468109105,71.0028801102278,72.7998066246453,4678355.39325046,0.0,1.0
2022-05-02,71.86,73.69,70.78,73.54,2720508,69.7984536897533,71.5759539715826,68.7494371299853,71.4302572271703,2800860.11287525,0.0,1.0
2022-05-03,72.42,72.94,71.27,71.82,1956296,70.3423882022257,70.8474702495214,69.2253798283986,69.7596012245767,2014076.57517544,0.0,1.0
2022-05-04,75.08,75.32,72.61,72.85,2129543,72.9260771364692,73.1591919275288,70.5269374118145,70.7600522028741,2192440.54689517,0.0,1.0
2022-05-05,72.87,74.925,71.9,74.8,2041328,70.7794784354624,72.7755238339099,69.8373061549299,72.6541098802331,2101620.05496598,0.0,1.0
2022-05-06,72.38,72.78,70.92,72.76,2001891,70.3035357370491,70.692060388815,68.8854207581034,70.6726341562267,2061018.25549638,0.0,1.0
2022-05-09,69.17,71.68,69.055,71.42,2702363,67.1856254066273,69.6236175964587,67.0739245692446,69.3710765728108,2782179.18756713,0.0,1.0
2022-05-10,68.11,70.77,67.34,70.42,2693728,66.1560350794475,68.7397240136911,65.4081251247981,68.3997649433959,2773289.14678259,0.0,1.0
2022-05-11,68.7,70.61,67.98,67.98,2454591,66.7291089408023,68.5843141529847,66.0297645676236,66.0297645676236,2527089.06767507,0.0,1.0
2022-05-12,68.1,68.71,67.03,68.16,1989095,66.1463219631534,66.7388220570965,65.1070185196795,66.2046006609183,2047844.31665688,0.0,1.0
2022-05-13,69.31,69.8269,68.13,68.77,2894287,67.3216090347454,67.8236800159899,66.1754613120358,66.7971007548613,2979771.7975883,0.0,1.0
2022-05-16,69.79,70.24,68.56,69.05,2267258,67.7878386168645,68.2249288501012,66.5931253126842,67.0690680110975,2334223.0560606,0.0,1.0
2022-05-17,71.49,71.51,70.43,70.62,2129027,69.4390683868698,69.4584946194581,68.4094780596901,68.5940272692789,2191909.30647307,0.0,1.0
2022-05-18,69.88,71.86,69.815,71.27,2225712,67.8752566635119,69.7984536897533,67.8121214075999,69.2253798283986,2291449.96579601,0.0,1.0
2022-05-19,68.67,70.03,67.54,68.91,3312131,66.6999695919199,68.0209534079241,65.6023874506811,66.9330843829794,3409957.11334706,0.0,1.0
2022-05-20,68.83,69.26,67.92,68.91,2895608,66.8553794526263,67.2730434532747,65.9714858698587,66.9330843829794,2981131.8142503,0.0,1.0
2022-05-23,69.49,70.21,68.92,69.45,1649040,67.4964451280401,68.1957895012188,66.9427974992736,67.4575926628635,1697745.55360094,0.0,1.0
2022-05-24,68.58,69.32,67.91,69.1,1561365,66.6125515452725,67.3313221510395,65.9617727535646,67.1176335925683,1607481.0109507,0.0,1.0
2022-05-25,68.39,68.68,67.41,68.28,1755748,66.4280023356837,66.709682708214,65.4761169388571,66.3211580564481,1807605.24926245,0.0,1.0
2022-05-26,69.99,70.2228,68.44,68.49,1382679,67.9821009427475,68.2082222900753,66.4765679171544,66.5251334986252,1423517.39454919,0.0,1.0
2022-05-27,71.24,71.69,70.39,70.45,1545175,69.1962404795161,69.6333307127528,68.3706255945135,68.4289042922784,1590812.82793949,0.0,1.0
2022-05-31,71.44,72.48,70.01,70.55,2897557,69.3905028053991,70.4006668999906,68.0015271753358,68.5260354552198,2983138.379333,0.0,1.0
2022-06-01,73.05,73.62,71.41,71.91,2949267,70.954314528757,71.5079621575235,69.3613634565166,69.8470192712241,3036375.67047009,0.0,1.0
2022-06-02,76.36,76.55,73.17,73.17,3651456,74.1693560221203,74.3539052317091,71.0708719242868,71.0708719242868,3759304.31534073,0.0,1.0
2022-06-03,75.18,76.08,74.685,75.73,2178119,73.0232082994108,73.8973887658841,72.5424090428504,73.5574296955889,2242451.273143,0.0,1.0
2022-06-06,75.69,76.46,75.42,75.99,1993966,73.5185772304123,74.2664871850618,73.2563230904703,73.8099707192368,2052859.18506007,0.0,1.0
2022-06-07,76.41,76.475,74.24,74.87,1932792,74.217921603591,74.281056859503,72.1101753677607,72.7221016942921,1989878.36804169,0.0,1.0
2022-06-08,74.3,75.82,73.95,75.78,1812080,72.1684540655257,73.6448477422363,71.8284949952304,73.6059952770597,1865601.05441299,0.0,1.0
2022-06-09,73.05,74.435,72.98,73.83,1852676,70.954314528757,72.2995811354967,70.886322714698,71.7119375997006,1907396.08576092,0.0,1.0
2022-06-10,69.76,71.88,69.67,71.87,2093484,67.7586992679821,69.8178799223416,67.6712812213348,69.8081668060475,2155316.51902605,0.0,1.0
2022-06-13,68.29,69.085,67.12,68.09,2556772,66.3308711727422,67.103063918127,65.1944365663268,66.1366088468592,2632288.05521479,0.0,1.0
2022-06-14,68.5,69.68,67.54,69.6,2191053,66.5348466149193,67.6809943376289,65.6023874506811,67.6032894072757,2255767.28790933,0.0,1.0
2022-06-15,69.0,69.7,67.91,69.38,1782683,67.0205024296268,67.7004205702172,65.9617727535646,67.3896008488044,1835335.79338887,0.0,1.0
2022-06-16,67.68,68.41,67.12,67.22,2038269,65.7383710787991,66.447428568272,65.1944365663268,65.2915677292683,2098470.70525435,0.0,1.0
2022-06-17,67.45,68.27,66.7,66.93,2561067,65.5149694040337,66.3114449401539,64.7864856819726,65.009887356738,2636709.91105377,0.0,1.0
2022-06-21,69.48,70.15,68.63,68.63,3362834,67.4867320117459,68.1375108034539,66.6611171267433,66.6611171267433,3462157.6620325,0.0,1.0
2022-06-22,70.33,71.035,68.36,68.38,3456726,68.3123468967486,68.9971215954861,66.3988629868012,66.4182892193895,3558822.82814047,0.0,1.0
2022-06-23,68.46,70.92,68.41,70.49,3084929,66.6383573526428,69.0328995537457,66.5896877957098,68.614341364122,3169259.38348665,0.146568,1.0
2022-06-24,70.58,70.74,67.4,67.4,2531793,68.7019465666014,68.8576891487869,65.6065627456636,65.6065627456636,2601002.72074197,0.0,1.0
2022-06-27,70.64,71.43,69.88,71.25,2130208,68.760350034921,69.5293290344621,68.0205727695396,69.3541186295034,2188439.89368259,0.0,1.0
2022-06-28,70.1,72.45,69.69,70.7,1942606,68.2347188200447,70.522187995895,67.8356284531943,68.8187535032406,1995709.55892906,0.0,1.0
2022-06-29,70.97,71.33,69.45,70.54,3374999,69.0815691106787,69.4319899205962,67.6020145799159,68.663010921055,3467258.80887633,0.0,1.0
2022-06-30,69.84,70.0,68.73,69.79,1890902,67.9816371239932,68.1373797061788,66.901172960081,67.9329675670602,1942592.16557453,0.0,1.0
2022-07-01,71.5,71.88,69.3,69.96,1507098,69.5974664141683,69.967355046859,67.456005909117,68.0984440606324,1548296.40433669,0.0,1.0
2022-07-05,70.65,70.95,69.07,70.46,2535892,68.7700839463076,69.0621012879055,67.2321259472252,68.5851396299622,2605213.77202157,0.0,1.0
2022-07-06,71.65,72.25,70.525,71.01,3215312,69.7434750849673,70.3275097681631,68.6484100539751,69.1205047562251,3303206.56547921,0.0,1.0
2022-07-07,72.08,72.25,70.45,71.39,4929833,70.1620332745909,70.3275097681631,68.5754057185756,69.4903933889157,5064596.13633641,0.0,1.0
2022-07-08,72.18,72.32,71.07,71.88,1855454,70.2593723884569,70.3956471478693,69.1789082245446,69.967355046859,1906175.1502637,0.0,1.0
2022-07-11,71.89,72.78,70.93,71.61,2228346,69.9770889582456,70.8434070716527,69.0426334651323,69.7045394394209,2289260.61836592,0.0,1.0
2022-07-12,70.61,71.91,70.09,71.88,1903669,68.7311483007612,69.9965567810188,68.2249849086581,69.967355046859,1955708.16744977,0.0,1.0
2022-07-13,70.34,71.35,69.285,69.86,1518428,68.4683326933231,69.4514577433693,67.4414050420371,68.0011049467664,1559936.12402388,0.0,1.0
2022-07-14,69.94,70.36,68.545,68.93,1729877,68.0789762378592,68.4878005160963,66.7210955994289,67.0958511878129,1777165.3462779,0.0,1.0
2022-07-15,71.01,71.6167,70.42,71.12,2030255,69.1205047562251,69.7110611600499,68.5462039844158,69.2275777814776,2085754.55370956,0.0,1.0
2022-07-18,71.41,72.34,71.21,71.63,1779712,69.5098612116889,70.4151149706425,69.315182983957,69.7240072621941,1828362.64818535,0.0,1.0
2022-07-19,73.95,74.07,72.0,72.29,3175355,71.9822747038846,72.0990816405237,70.0841619834982,70.3664454137095,3262157.2910272,0.0,1.0
2022-07-20,72.83,74.0,72.77,74.0,2070328,70.8920766285857,72.0309442608175,70.8336731602661,72.0309442608175,2126922.99916632,0.0,1.0
2022-07-21,74.05,74.09,72.62,72.63,2022641,72.0796138177505,72.1185494632969,70.6876644894672,70.6973984008538,2077932.41551907,0.0,1.0
2022-07-22,74.0,74.95,73.7,74.28,1597360,72.0309442608175,72.9556658425443,71.7389269192197,72.3034937796423,1641025.8287326,0.0,1.0
2022-07-25,75.06,75.1,74.14,74.31,1979084,73.0627388677968,73.1016745133432,72.1672190202299,72.3326955138021,2033184.7305751,0.0,1.0
2022-07-26,74.59,75.06,73.85,75.0,1377094,72.6052450326268,73.0627388677968,71.8849355900186,73.0043353994773,1414738.58278202,0.0,1.0
2022-07-27,76.96,77.255,75.205,75.59,2502996,74.9121820312503,75.1993324171549,73.2038805829025,73.5786361712865,2571418.51881504,0.0,1.0
2022-07-28,77.6,77.67,75.59,76.83,2717981,75.5351523599925,75.6032897396986,73.5786361712865,74.7856411832245,2792280.40204116,0.0,1.0
2022-07-29,78.87,79.31,77.48,77.65,4333199,76.7713591060903,77.1996512071005,75.4183454233533,75.5838219169254,4451652.40148638,0.0,1.0
2022-08-01,77.85,78.67,77.63,78.33,1983367,75.7785001446574,76.5766808783583,75.5643540941523,76.245727891214,2037584.81172428,0.0,1.0
2022-08-02,77.58,78.855,76.94,77.71,1873334,75.5156845372193,76.7567582390104,74.8927142084771,75.642225385245,1924543.92237377,0.0,1.0
2022-08-03,77.71,78.18,77.11,77.7,1379903,75.642225385245,76.0997192204151,75.0581907020492,75.6324914738584,1417624.370302,0.0,1.0
2022-08-04,79.36,79.38,77.57,77.97,1581396,77.2483207640335,77.2677885868067,75.5059506258327,75.8953070812966,1624625.43287326,0.0,1.0
2022-08-05,80.02,80.07,78.32,78.57,1340513,77.8907589155489,77.9394284724819,76.2359939798274,76.4793417644924,1377157.59550247,0.0,1.0
2022-08-08,79.59,80.88,79.54,80.49,2431413,77.4722007259253,78.7278752947963,77.4235311689923,78.348252750719,2497878.70819115,0.0,1.0
2022-08-09,79.29,80.26,79.1,79.61,2294652,77.1801833843273,78.1243727888273,76.995239067982,77.4916685486985,2357379.17561034,0.0,1.0
2022-08-10,81.52,81.56,80.11,80.32,2038936,79.3508456235385,79.3897812690849,77.9783641180283,78.1827762571468,2094672.85967643,0.0,1.0
2022-08-11,80.7,82.39,80.38,81.75,2082270,78.5526648898375,80.1976959141724,78.2411797254664,79.5747255854302,2139191.44863715,0.0,1.0
2022-08-12,81.25,81.25,80.42,80.86,1277216,79.0880300161003,79.0880300161003,78.2801153710128,78.7084074720231,1312130.29302758,0.0,1.0
2022-08-15,80.66,81.41,79.7,80.21,1605101,78.5137292442911,79.2437725982859,77.5792737511778,78.0757032318943,1648978.43862656,0.0,1.0
2022-08-16,82.23,82.38,80.61,80.65,1887624,80.0419533319869,80.1879620027858,78.4650596873581,78.5039953329045,1939224.55735435,0.0,1.0
2022-08-17,82.6,82.81,81.08,81.43,1483573,80.4021080532909,80.6065201924095,78.9225535225282,79.2632404210591,1524128.31910797,0.0,1.0
2022-08-18,82.02,82.78,81.67,82.73,1596380,79.8375411928683,80.5773184582497,79.4968542943374,80.5286489013167,1640019.03920979,0.0,1.0
2022-08-19,81.67,82.365,81.21,81.34,1165203,79.4968542943374,80.1733611357059,79.049094370554,79.1756352185797,1197055.27790649,0.0,1.0
2022-08-22,80.71,81.14,80.39,80.78,1675150,78.5623988012241,78.9809569908478,78.250913636853,78.6305361809303,1720942.31544637,0.0,1.0
2022-08-23,80.28,81.2,80.12,80.63,1820721,78.1438406116005,79.0393604591674,77.9880980294149,78.4845275101313,1870492.68037002,0.0,1.0
2022-08-24,80.56,80.73,79.54,79.87,1386855,78.4163901304252,78.5818666239973,77.4235311689923,77.74475024475,1424766.41189647,0.0,1.0
2022-08-25,81.38,81.53,80.23,80.9,1319476,79.2145708641261,79.3605795349251,78.0951710546675,78.7473431175695,1355545.5228582,0.0,1.0
2022-08-26,79.43,82.0,79.38,81.73,1139125,77.3164581437397,79.8180733700951,77.2677885868067,79.555257762657,1170264.40323723,0.0,1.0
2022-08-29,78.46,79.5,78.19,78.77,1919501,76.3722687392398,77.3845955234459,76.1094531318017,76.6740199922243,1971972.95492441,0.0,1.0
2022-08-30,75.21,78.68,74.87,78.51,1803743,73.2087475385958,76.5864147897449,72.8777945514515,76.4209382961728,1853050.56555543,0.0,1.0
2022-08-31,74.86,75.65,74.47,75.35,1888863,72.8680606400649,73.6370396396061,72.4884380959876,73.3450222980081,1940497.42696534,0.0,1.0
2022-09-01,73.96,74.48,73.01,74.15,1871902,71.9920086152712,72.4981720073742,71.0672870335445,72.1769529316165,1923072.77686696,0.0,1.0
2022-09-02,74.06,75.21,73.57,74.53,1705062,72.0893477291371,73.2087475385958,71.6123860711939,72.5468415643072,1751671.99728957,0.0,1.0
2022-09-06,73.5,74.685,73.07,74.12,1626908,71.5442486914877,72.6977171907995,71.125690501864,72.1477511974567,1671381.56018161,0.0,1.0
2022-09-07,75.24,75.31,72.96,72.96,1801426,73.2379492727556,73.3060866524618,71.0186174766115,71.0186174766115,1850670.22746936,0.0,1.0
2022-09-08,76.27,76.77,74.41,74.82,1869659,74.2405421455751,74.7272377149049,72.430034627668,72.8291249945185,1920768.46166322,0.0,1.0
2022-09-09,78.29,78.56,76.6,76.6,1640443,76.2067922456677,76.4696078531058,74.5617612213328,74.5617612213328,1685286.55629513,0.0,1.0
2022-09-12,79.81,80.68,79.41,79.66,1854005,77.6863467764304,78.5331970670643,77.2969903209665,77.5403381056314,1904686.54004068,0.0,1.0
2022-09-13,77.59,79.33,77.345,78.22,2401750,75.5254184486059,77.2191190298737,75.2869376196342,76.1386548659615,2467404.83307365,0.0,1.0
2022-09-14,77.17,77.66,76.605,77.5,2359797,75.1165941703688,75.593555828312,74.5666281770261,75.4378132461265,2424304.9954711,0.0,1.0
2022-09-15,75.77,77.835,75.58,77.53,2304021,73.7538465762452,75.7638992775775,73.5689022598999,75.4670149802863,2367004.28891566,0.0,1.0
2022-09-16,73.2,74.2,72.42,74.19,3825592,71.2522313498898,72.2256224885495,70.4929862617352,72.2158885771629,3930169.33076627,0.0,1.0
2022-09-19,74.21,74.31,72.3,72.52,2019003,72.2353563999361,72.3326955138021,70.3761793250961,70.5903253756012,2074194.96624969,0.0,1.0
2022-09-20,73.05,73.8,72.36,73.73,1665586,71.1062226790908,71.8362660330856,70.4345827934156,71.7681286533794,1711116.87157273,0.0,1.0
2022-09-21,71.82,73.37,71.675,73.37,2091250,69.9089515785394,71.417707843462,69.7678098634338,71.417707843462,2148416.92814209,0.0,1.0
2022-09-22,71.16,71.87,70.62,71.77,2177625,69.266513427024,69.9576211354724,68.7408822121478,69.8602820216064,2237153.09654294,0.0,1.0
2022-09-23,70.02,70.51,68.93,70.15,3038090,68.156847528952,68.6338091868952,67.0958511878129,68.2833883769777,3121139.98097751,0.0,1.0
2022-09-26,68.62,70.3,68.27,69.62,1700578,66.7940999348284,68.4293970477767,66.4534130362975,67.7674910734881,1747065.42155458,0.0,1.0
2022-09-27,68.21,69.7938,68.08,69.24,1647744,66.3950095679779,67.9366664533871,66.2684687199522,67.3976024407974,1692787.13824008,0.0,1.0
2022-09-28,69.07,69.355,67.27,68.32,3022224,67.3664539243603,67.6444246695238,65.6108492180645,66.6349519634037,3098649.24632044,0.138,1.0
2022-09-29,68.62,68.73,66.89,68.11,2913910,67.0640997804982,67.1716056239237,65.3733260611706,66.5656635973439,2981513.28138971,0.14,1.0
2022-09-30,66.72,68.71,66.68,68.15,2671060,65.2071806667858,67.1520591069372,65.1680876328129,66.6047566313167,2733029.11393584,0.0,1.0
2022-10-03,70.16,70.83,67.2,67.56,3485538,68.5691815884546,69.2239899075006,65.6762970744605,66.0281343802166,3566403.16268811,0.0,1.0
2022-10-04,72.41,72.43,71.07,71.24,2601594,70.7681647494299,70.7877112664163,69.4585481113379,69.6246935057227,2661951.48916191,0.0,1.0
2022-10-05,70.98,71.87,70.47,71.49,2046042,69.3705887848989,70.2404087907958,68.8721526017445,69.8690249680533,2093510.57420482,0.0,1.0
2022-10-06,69.73,70.68,69.26,70.58,1444469,68.148931473246,69.0773910301022,67.6895883240645,68.97965844517,1477980.96305504,0.0,1.0
2022-10-07,68.73,69.39,68.16,69.17,1768750,67.1716056239237,67.8166406844764,66.61452988981,67.6016289976255,1809785.34562085,0.0,1.0
2022-10-10,68.4,69.54,68.03,69.35,1577830,66.8490880936473,67.9632395618748,66.4874775293981,67.7775476505035,1614435.96431431,0.0,1.0
2022-10-11,67.88,69.16,67.17,67.98,2070095,66.3408786519997,67.5918557391323,65.6469772989809,66.4386112369319,2118121.60850487,0.0,1.0
2022-10-12,67.08,68.47,67.07,68.02,1876880,65.5590179725419,66.9175009030999,65.5492447140486,66.4777042709048,1920423.98274988,0.0,1.0
2022-10-13,69.16,69.6,65.165,65.68,2251996,67.5918557391323,68.0218791128341,63.6874389710896,64.1907617834906,2304242.74724905,0.0,1.0
2022-10-14,67.04,69.72,66.845,69.51,1724494,65.519924938569,68.1391582147528,65.3293463979511,67.9339197863951,1764502.59777305,0.0,1.0
2022-10-17,69.39,69.77,67.89,68.23,1383805,67.8166406844764,68.1880245072189,66.3506519104929,66.6829426992625,1415909.54640105,0.0,1.0
2022-10-18,70.89,71.08,69.84,71.0,2019008,69.2826294584599,69.4683213698312,68.2564373166715,69.3901353018854,2065849.38012227,0.0,1.0
2022-10-19,70.81,71.05,70.2,70.42,1877551,69.2044433905141,69.4390015943515,68.6082746224275,68.8232863092784,1921110.550081,0.0,1.0
2022-10-20,68.95,71.15,68.58,70.2,2297790,67.3866173107746,69.5367341792837,67.0250067465253,68.6082746224275,2351099.17699739,0.0,1.0
2022-10-21,70.86,71.12,68.51,68.96,1568986,69.2533096829803,69.5074144038041,66.9565939370728,67.3963905692678,1605386.78178616,0.0,1.0
2022-10-24,70.95,71.33,69.77,70.95,1417252,69.3412690094193,69.7126528321618,68.1880245072189,69.3412690094193,1450132.52333673,0.0,1.0
2022-10-25,71.86,72.04,71.04,71.04,1738420,70.2306355323026,70.4065541851806,69.4292283358583,69.4292283358583,1778751.68369424,0.0,1.0
2022-10-26,73.17,74.47,71.85,72.08,2779803,71.5109323949148,72.7814559990339,70.2208622738094,70.4456472191535,2844294.97278466,0.0,1.0
2022-10-27,73.53,75.535,73.29,73.96,2915546,71.8627697006709,73.8223080285621,71.6282114968335,72.2830198158795,2983187.23690939,0.0,1.0
2022-10-28,73.92,74.21,73.22,73.7,1375849,72.2439267819066,72.52735127821,71.5597986873809,72.0289150950557,1407768.96564642,0.0,1.0
2022-10-31,74.49,75.22,72.25,73.3,2799447,72.8010025160203,73.5144503860256,70.6117926135383,71.6379847553267,2864394.71742318,0.0,1.0
2022-11-01,74.4,75.67,73.365,75.58,1423509,72.7130431895813,73.9542470182207,71.7015109355327,73.8662876917817,1456534.68695937,0.0,1.0
2022-11-02,73.43,76.36,73.43,74.09,1963235,71.7650371157387,74.6286018542531,71.7650371157387,72.4100721762914,2008782.435624,0.0,1.0
2022-11-03,73.79,74.54,72.27,72.5,1813703,72.1168744214947,72.8498688084864,70.6313391305247,70.8561240758689,1855781.26400484,0.0,1.0
2022-11-04,75.89,76.65,75.0,75.41,1600698,74.1692587050716,74.9120263505565,73.2994386991747,73.7001422973969,1637834.50638281,0.0,1.0
2022-11-07,77.0,77.08,75.75,76.27,1207556,75.2540903978194,75.3322764657651,74.0324330861664,74.5406425278141,1235571.53516129,0.0,1.0
2022-11-08,77.32,78.47,76.41,77.11,1549672,75.5668346696025,76.6907593963232,74.6774681467192,75.3615962412448,1585624.69321213,0.0,1.0
2022-11-09,75.29,77.2,75.17,76.77,1107141,73.5828631954782,75.4495555676838,73.4655840935595,75.0293054524752,1132826.88753979,0.0,1.0
2022-11-10,78.02,78.72,77.29,77.68,2618133,76.2509627641281,76.9350908586538,75.5375148941228,75.9186719753585,2678874.19719369,0.0,1.0
2022-11-11,76.76,79.46,75.65,78.98,3009317,75.019532193982,77.6583119871523,73.9347005012342,77.1891955794776,3079133.74243262,0.0,1.0
2022-11-14,76.1,77.25,76.09,76.84,2345357,74.3744971334293,75.4984218601499,74.364723874936,75.0977182619278,2399769.74069217,0.0,1.0
2022-11-15,75.42,77.26,74.72,77.22,3171647,73.7099155558901,75.5081951186432,73.0257874613644,75.4691020846703,3245229.83015255,0.0,1.0
2022-11-16,77.57,77.99,75.24,75.41,3300906,75.8111661319331,76.2216429886485,73.5339969030121,73.7001422973969,3377487.66421028,0.0,1.0
2022-11-17,77.8,78.92,76.59,76.59,1877356,76.0359510772772,77.1305560285182,74.8533867995972,74.8533867995972,1920911.0260429,0.0,1.0
2022-11-18,78.51,78.7,77.98,78.29,1638086,76.7298524302961,76.9155443416673,76.2118697301552,76.5148407434452,1676089.91528858,0.0,1.0
2022-11-21,79.16,79.19,77.24,78.08,1767631,77.3651142323556,77.3944340078353,75.4886486016567,76.3096023150875,1808640.38460219,0.0,1.0
2022-11-22,80.44,81.125,79.63,79.8,2504868,78.6160913194882,79.285559526274,77.8244573815371,77.9906027759219,2562981.42706126,0.0,1.0
2022-11-23,80.72,81.16,80.3,80.45,816666,78.8897425572984,79.3197659310002,78.479265700583,78.6258645779814,835612.810779814,0.0,1.0
2022-11-25,81.46,82.14,80.8,80.91,689129,79.6129636857969,80.2775452633361,78.9679286252442,79.0754344686697,705116.927458572,0.0,1.0
2022-11-28,80.43,81.52,80.2,80.53,1361682,78.606318060995,79.6716032367563,78.3815331156508,78.7040506459272,1393273.28847813,0.0,1.0
2022-11-29,80.22,81.34,79.55,81.26,1621338,78.4010796326373,79.4956845838783,77.7462713135913,79.4174985159325,1658953.35841595,0.0,1.0
2022-11-30,81.91,81.99,79.81,80.65,1684228,80.052760317992,80.1309463859378,78.0003760344151,78.8213297478459,1723302.41870491,0.0,1.0
2022-12-01,82.51,82.96,81.44,82.15,1442446,80.6391558275854,81.0789524597804,79.5934171688105,80.2873185218294,1475911.02905974,0.0,1.0
2022-12-02,82.35,82.61,81.22,81.56,1288787,80.4827836916938,80.7368884125176,79.3784054819596,79.7106962707292,1318687.11023415,0.0,1.0
2022-12-05,80.19,82.26,79.98,82.05,1556531,78.3717598571576,80.3948243652548,78.1665214287999,80.1895859368971,1592642.8233524,0.0,1.0
2022-12-06,78.92,80.31,78.28,80.19,1531318,77.1305560285182,78.4890389590763,76.5050674849519,78.3717598571576,1566844.87682568,0.0,1.0
2022-12-07,78.96,80.18,78.66,78.78,1096271,77.1696490624911,78.3619865986644,76.8764513076944,76.9937304096131,1121704.70141575,0.0,1.0
2022-12-08,80.23,81.13,79.0,79.26,1240918,78.4108528911305,79.2904461555206,77.208742096464,77.4628468172878,1269707.54008036,0.0,1.0
2022-12-09,78.96,80.16,78.9,80.07,1504353,77.1696490624911,78.3424400816779,77.1110095115318,78.2544807552389,1539254.28355661,0.0,1.0
2022-12-12,79.4,79.46,77.79,78.94,2284402,77.599672436193,77.6583119871523,76.026177818784,77.1501025455047,2337400.57278132,0.0,1.0
2022-12-13,79.84,81.45,79.5244,81.14,1797540,78.0296958098948,79.6031904273037,77.7212517718486,79.3002194140138,1839243.27924653,0.0,1.0
2022-12-14,78.4,80.21,78.29,79.88,3320189,76.6223465868706,78.391306374144,76.5148407434452,78.0687888438677,3397218.03357825,0.0,1.0
2022-12-15,76.38,77.46,75.95,77.38,2901450,74.6481483712395,75.7036602885076,74.2278982560309,75.6254742205618,2968764.20695497,0.0,1.0
2022-12-16,75.35,75.92,74.85,75.42,2047717,73.6415027464375,74.1985784805512,73.1528398217763,73.7099155558901,2095224.43453212,0.0,1.0
2022-12-19,74.38,76.18,74.31,75.54,1424065,72.6934966725948,74.4526832013751,72.6250838631423,73.8271946578088,1457103.58626802,0.0,1.0
2022-12-20,74.81,75.3,74.2,74.57,2309724,73.1137467878035,73.5926364539714,72.5175780197168,72.8791885839661,2363310.04812934,0.0,1.0
2022-12-21,75.84,76.43,75.21,75.55,1859042,74.1203924126055,74.6970146637056,73.5046771275324,73.836967916302,1902172.13766427,0.0,1.0
2022-12-22,74.96,75.57,74.2,75.17,1300694,73.2603456652018,73.8565144332884,72.5175780197168,73.4655840935595,1330870.35496083,0.0,1.0
2022-12-23,75.48,75.54,74.45,74.77,1215853,73.7685551068494,73.8271946578088,72.7619094820474,73.0746537538306,1244061.02718256,0.0,1.0
2022-12-27,75.86,76.295,75.25,75.25,813341,74.1399389295919,74.5650756740471,73.5437701615053,73.5437701615053,832210.670130095,0.0,1.0
2022-12-28,74.47,76.14,74.45,75.82,1017206,72.7814559990339,74.4135901674022,72.7619094820474,74.100845895619,1040805.37796613,0.0,1.0
2022-12-29,75.41,75.82,74.62,74.75,1072540,73.836967916302,74.238415427848,73.0634471013719,73.1907353367401,1095389.52752884,0.14,1.0
2022-12-30,74.59,75.2,74.09,74.99,1309628,73.03407289321,73.6313484591687,72.5445027571783,73.4257290020353,1337528.4802045,0.0,1.0
2023-01-03,74.88,75.42,74.245,75.07,1428737,73.3180235721084,73.8467593190226,72.6962694993481,73.5040602238004,1459174.99337364,0.0,1.0
2023-01-04,76.69,76.89,74.99,75.62,1588149,75.0902674645431,75.2860955189558,73.4257290020353,74.0425873734353,1621983.12674156,0.0,1.0
2023-01-05,74.49,76.44,74.42,76.12,2314555,72.9361588660036,74.8454823965273,72.8676190469592,74.532157509467,2363864.57184768,0.0,1.0
2023-01-06,77.53,77.56,74.91,75.26,1618410,75.9127452930764,75.9421195012383,73.3473977802703,73.6900968754925,1652888.81090491,0.0,1.0
2023-01-09,77.71,78.65,77.37,77.91,1362590,76.0889905420478,77.0093823977874,75.7560828495463,76.2848185964605,1391618.78933701,0.0,1.0
2023-01-10,76.45,77.29,75.77,77.18,1902491,74.8552737992479,75.6777516277812,74.1894584142448,75.5700461978542,1943021.90838371,0.0,1.0
2023-01-11,77.33,77.56,75.94,77.15,1335263,75.7169172386637,75.9421195012383,74.3559122604956,75.5406719896923,1363709.61147998,0.0,1.0
2023-01-12,77.93,78.02,76.43,77.57,1771938,76.3044014019018,76.3925240263875,74.8356909938067,75.9519109039589,1809687.59079418,0.0,1.0
2023-01-13,79.11,79.24,77.09,77.31,1712949,77.4597869229366,77.5870751583048,75.4819235733685,75.6973344332225,1749441.88169299,0.0,1.0
2023-01-17,80.19,80.88,79.11,79.31,1834147,78.5172584167651,79.1928652044888,77.4597869229366,77.6556149773493,1873221.89918179,0.0,1.0
2023-01-18,78.31,80.8,78.29,80.27,2573562,76.6764747052859,79.1145339827238,76.6568918998446,78.5955896385302,2628389.48966581,0.0,1.0
2023-01-19,77.81,78.71,77.43,77.95,1562457,76.1869045692542,77.0681308141112,75.8148312658701,76.323984207343,1595743.78113089,0.0,1.0
2023-01-20,79.21,79.535,77.41,77.84,1209215,77.5577009501429,77.8759215385636,75.7952484604288,76.2162787774161,1234976.26897904,0.0,1.0
2023-01-23,79.72,80.47,78.67,78.99,1303464,78.0570624888953,78.7914176929428,77.0289652032287,77.342290090289,1331233.16157052,0.0,1.0
2023-01-24,79.94,80.67,78.78,79.36,1407449,78.2724733487492,78.9872457473555,77.1366706331557,77.7045719909525,1437433.47113482,0.0,1.0
2023-01-25,76.92,78.85,76.52,78.8,2767221,75.3154697271177,77.2052104522001,74.9238136182924,77.1562534385969,2826174.22544416,0.0,1.0
2023-01-26,76.92,77.3,75.09,77.05,3068452,75.3154697271177,75.6875430305018,73.5236430292417,75.442757962486,3133822.68868753,0.0,1.0
2023-01-27,77.47,77.64,75.865,76.98,1984397,75.8539968767526,76.0204507230034,74.2824767400908,75.3742181434415,2026672.84414534,0.0,1.0
2023-01-30,77.31,79.31,76.75,76.78,2171474,75.6973344332225,77.6556149773493,75.149015880867,75.1783900890289,2217735.35616495,0.0,1.0
2023-01-31,78.9,79.05,76.94,77.31,2520284,77.2541674658033,77.4010385066128,75.335052532559,75.6973344332225,2573976.44842942,0.0,1.0
2023-02-01,77.95,79.63,76.63,78.98,3708619,76.323984207343,77.9689398644096,75.0315190482193,77.3324986875684,3787627.88725313,0.0,1.0
2023-02-02,79.29,79.43,77.23,78.38,2440485,77.636032171908,77.7731118099969,75.6190032114574,76.7450145243303,2492477.40046172,0.0,1.0
2023-02-03,79.12,80.25,78.62,78.79,2092810,77.4695783256573,78.5760068330889,76.9800081896255,77.1464620358763,2137395.4883805,0.0,1.0
2023-02-06,77.96,79.08,77.86,78.46,1821674,76.3337756100637,77.4304127147747,76.2358615828573,76.8233457460954,1860483.17281553,0.0,1.0
2023-02-07,77.68,78.62,77.03,77.65,1667248,76.0596163338859,76.9800081896255,75.4231751570447,76.030242125724,1702767.26182091,0.0,1.0
2023-02-08,77.64,79.335,77.36,77.68,1490413,76.0204507230034,77.6800934841509,75.7462914468256,76.0596163338859,1522164.94666198,0.0,1.0
2023-02-09,77.58,78.61,77.312,78.3,1598925,75.9617023066796,76.9702167869049,75.6992927137666,76.6666833025652,1632988.70000564,0.0,1.0
2023-02-10,79.67,79.78,77.31,77.73,1598465,78.0081054752921,78.1158109052191,75.6973344332225,76.1085733474891,1632518.90010758,0.0,1.0
2023-02-13,79.83,80.87,79.34,79.34,1289272,78.1647679188223,79.1830738017682,77.6849891855112,77.6849891855112,1316738.8134113,0.0,1.0
2023-02-14,79.69,79.93,78.61,79.7,1313622,78.0276882807334,78.2626819460286,76.9702167869049,78.037479683454,1341607.5688846,0.0,1.0
2023-02-15,79.32,79.41,78.13,78.73,950489,77.6654063800699,77.7535290045556,76.5002294563145,77.0877136195525,970738.337620376,0.0,1.0
2023-02-16,78.36,79.51,78.11,78.47,1076850,76.7254317188891,77.851443031762,76.4806466508732,76.833137148816,1099791.34831282,0.0,1.0
2023-02-17,77.61,78.55,77.47,77.94,882420,75.9910765148415,76.9114683705811,75.8539968767526,76.3141928046224,901219.187053161,0.0,1.0
2023-02-21,76.73,77.53,76.67,76.82,1537872,75.1294330754257,75.9127452930764,75.0706846591019,75.2175556999114,1570635.01918794,0.0,1.0
2023-02-22,76.25,77.24,76.15,76.73,1856953,74.6594457448353,75.628794614178,74.5615317176289,75.1294330754257,1896513.76108421,0.0,1.0
2023-02-23,76.93,78.08,75.88,77.58,2047921,75.3252611298384,76.4512724427113,74.2971638441718,75.9617023066796,2091550.16745892,0.0,1.0
2023-02-24,76.13,76.39,75.05,76.3,1879723,74.5419489121876,74.7965253829241,73.4844774183591,74.7084027584384,1919768.85603809,0.0,1.0
2023-02-27,77.26,78.12,76.775,77.1,2402776,75.6483774196193,76.4904380535938,75.1734943876685,75.4917149760891,2453965.04316634,0.0,1.0
2023-02-28,75.94,77.5,75.82,77.08,2141599,74.3559122604956,75.8833710849145,74.238415427848,75.4721321706479,2187223.89539433,0.0,1.0
2023-03-01,76.99,77.57,75.82,75.92,2001973,75.3840095461622,75.9519109039589,74.238415427848,74.3363294550543,2044623.28546767,0.0,1.0
2023-03-02,78.27,78.37,76.38,76.7,1974383,76.6373090944033,76.7352231216097,74.7867339802035,75.1000588672638,2016445.50462544,0.0,1.0
2023-03-03,78.63,78.71,77.345,78.49,1716693,76.9897995923462,77.0681308141112,75.7316043427447,76.8527199542573,1753265.64434153,0.0,1.0
2023-03-06,77.63,78.59,77.41,78.35,1183246,76.0106593202828,76.9506339814636,75.7952484604288,76.7156403161684,1208454.02212541,0.0,1.0
2023-03-07,75.46,77.33,75.07,77.33,2258312,73.8859249299051,75.7169172386637,73.5040602238004,75.7169172386637,2306423.36387706,0.0,1.0
2023-03-08,75.41,76.08,74.92,74.98,1581709,73.836967916302,74.4929918985845,73.3571891829909,73.4159375993147,1615405.92816875,0.0,1.0
2023-03-09,73.98,75.87,73.735,75.51,2010398,72.4367973272513,74.2873724414512,72.1969079605958,73.9348819435083,2053227.77273101,0.0,1.0
2023-03-10,73.13,75.39,72.97,73.95,1903249,71.6045280959974,73.8173851108607,71.4478656524673,72.4074231190894,1943796.05691138,0.0,1.0
2023-03-13,73.36,74.26,71.95,72.09,2067685,71.829730358572,72.7109566034291,70.4491425749626,70.5862222130515,2111735.2222094,0.0,1.0
2023-03-14,72.98,74.51,72.06,74.26,4256707,71.4576570551879,72.9557416714449,70.5568480048895,72.7109566034291,4347392.42318114,0.0,1.0
2023-03-15,77.1,78.52,75.75,77.55,7930988,75.4917149760891,76.8820941624192,74.1698756088035,75.9323280985177,8099950.76934836,0.0,1.0
2023-03-16,79.66,79.93,76.06,77.24,3641187,77.9983140725715,78.2626819460286,74.4734090931432,75.628794614178,3718759.30741431,0.0,1.0
2023-03-17,77.29,79.74,77.06,79.74,2590413,75.6777516277812,78.0766452943366,75.4525493652066,78.0766452943366,2645599.48549663,0.0,1.0
2023-03-20,77.46,78.18,77.04,77.42,2444521,75.844205474032,76.5491864699176,75.4329665597653,75.8050398631494,2496599.38391512,0.0,1.0
2023-03-21,77.26,78.58,76.96,77.97,1699043,75.6483774196193,76.940842578743,75.3546353380003,76.3435670127843,1735239.62651386,0.0,1.0
2023-03-22,75.92,77.49,75.89,77.49,1657039,74.3363294550543,75.8735796821939,74.3069552468924,75.8735796821939,1692340.7679964,0.0,1.0
2023-03-23,74.79,76.55,74.46,76.16,2400246,73.2299009476227,74.9531878264543,72.9067846578417,74.5713231203495,2451381.14372702,0.0,1.0
2023-03-24,75.13,75.26,73.64,74.36,1437475,73.5628086401242,73.6900968754925,72.1038896347497,72.8088706306354,1468099.1488285,0.0,1.0
2023-03-27,75.8,76.23,75.14,75.78,2286622,74.2188326224067,74.639862939394,73.5726000428449,74.1992498169654,2335336.48369016,0.0,1.0
2023-03-28,75.99,77.11,75.77,75.77,2803759,74.4048692740988,75.5015063788098,74.1894584142448,74.1894584142448,2863490.63560774,0.0,1.0
2023-03-29,75.89,76.79,75.6187,76.52,1647942,74.3069552468924,75.1881814917495,74.0413144910816,74.9238136182924,1683049.96436024,0.0,1.0
2023-03-30,75.93,76.46,75.29,76.07,1756126,74.4832004958638,75.0031016714572,73.8553953026944,74.6205328818696,1790237.88307009,0.14,1.0
2023-03-31,76.94,77.31,75.94,76.21,2818599,75.4739555663343,75.8369054436354,74.4930099520071,74.7578652678754,2873348.89807648,0.0,1.0
2023-04-03,77.22,77.66,76.62,77.21,1577237,75.7486203383459,76.1802364086499,75.1600529697496,75.7388108822026,1607874.05230593,0.0,1.0
2023-04-04,77.19,77.92,76.96,77.66,2009531,75.7191919699161,76.4352822683749,75.4935744786208,76.1802364086499,2048565.15045259,0.0,1.0
2023-04-05,75.76,77.63,75.75,77.22,1312541,74.3164397414282,76.1508080402201,74.3066302852849,75.7486203383459,1338036.46280659,0.0,1.0
2023-04-06,75.95,76.04,75.28,75.65,2238036,74.5028194081504,74.5911045134398,73.8455858465512,74.2085357238522,2281508.74759251,0.0,1.0
2023-04-10,75.79,75.81,75.1,75.21,966259,74.345868109858,74.3654870221446,73.6690156359723,73.7769196535482,985028.105419212,0.0,1.0
2023-04-11,76.4,76.9,75.63,75.81,1212382,74.9442449345976,75.4347177417612,74.1889168115657,74.3654870221446,1235931.9235364,0.0,1.0
2023-04-12,77.07,77.78,76.51,76.92,1530347,75.6014784961968,76.2979498823691,75.0521489521736,75.4543366540478,1560073.23713826,0.0,1.0
2023-04-13,77.89,77.975,76.82,77.53,1186189,76.4058538999451,76.4892342771629,75.356242092615,76.0527134787873,1209230.1374053,0.0,1.0
2023-04-14,78.15,78.62,77.66,78.01,950697,76.6608997596702,77.121944198404,76.1802364086499,76.5235673736644,969163.821229844,0.0,1.0
2023-04-17,78.62,78.91,77.985,78.51,1091609,77.121944198404,77.4064184265589,76.4990437333062,77.014040180828,1112812.96746375,0.0,1.0
2023-04-18,79.63,80.18,78.91,79.36,1750112,78.1126992688744,78.6522193567544,77.4064184265589,77.8478439530061,1784107.06408057,0.0,1.0
2023-04-19,80.19,80.305,79.01,79.11,1085957,78.6620288128977,78.7748375585453,77.5045129879916,77.6026075494243,1107051.18014604,0.0,1.0
2023-04-20,80.76,81.24,79.77,80.23,1243064,79.2211678130642,79.6920217079412,78.2500316548802,78.7012666374708,1267209.90628271,0.0,1.0
2023-04-21,81.29,82.04,80.79,81.27,1844760,79.7410689886576,80.476778199403,79.250596181494,79.721450076371,1880593.55488864,0.0,1.0
2023-04-24,81.3,82.02,81.03,81.27,1215546,79.7508784448009,80.4571592871164,79.4860231289325,79.721450076371,1239157.38267887,0.0,1.0
2023-04-25,79.27,81.09,77.93,80.91,2026716,77.7595588477166,79.5448798657922,76.4450917245182,79.3683096552133,2066083.96061802,0.0,1.0
2023-04-26,77.44,79.7,76.98,78.94,2575134,75.9644283734979,78.1813654618773,75.5131933909074,77.4358467949887,2625154.71030086,0.0,1.0
2023-04-27,77.97,80.26,76.32,78.11,2987273,76.4843295490913,78.7306950059006,74.8657692854514,76.6216619350971,3045299.30749412,0.0,1.0
2023-04-28,78.84,79.22,77.13,77.65,1488992,77.337752233556,77.7105115670003,75.6603352330565,76.1704269525066,1517914.93662089,0.0,1.0
2023-05-01,79.33,79.91,78.99,79.14,1813295,77.8184155845763,78.3873640408861,77.484894075705,77.6320359178541,1848517.36275277,0.0,1.0
2023-05-02,78.16,79.04,77.3,78.7,1763890,76.6707092158135,77.5339413564214,75.8270959874921,77.2004198475502,1798152.69494814,0.0,1.0
2023-05-03,78.88,79.77,77.88,78.0,1745243,77.3769900581291,78.2500316548802,76.3960444438019,76.5137579175211,1779143.48615241,0.0,1.0
2023-05-04,78.37,79.92,78.2,79.11,2722258,76.8767077948222,78.3971734970293,76.7099470403866,77.6026075494243,2775136.52157681,0.0,1.0
2023-05-05,80.98,81.265,78.92,79.09,1682164,79.4369758482162,79.7165453482994,77.4162278827021,77.5829886371378,1714839.20762901,0.0,1.0
2023-05-08,81.02,82.26,80.72,81.56,1532964,79.4762136727892,80.692586234555,79.1819299884911,80.0059243045259,1562741.071075,0.0,1.0
2023-05-09,80.88,81.13,80.41,80.82,830204,79.3388812867834,79.5841176903652,78.8778368480497,79.2800245499238,846330.304019369,0.0,1.0
2023-05-10,81.64,81.96,80.87,81.62,1407730,80.0843999536721,80.3983025502568,79.3290718306402,80.0647810413856,1435074.46227335,0.0,1.0
2023-05-11,80.95,82.3,80.9,81.73,1886608,79.4075474797863,80.731824059128,79.35850019907,80.1726850589616,1923254.43168832,0.0,1.0
2023-05-12,81.93,82.28,81.42,81.54,3073564,80.368874181827,80.7122051468415,79.8685919185201,79.9863053922394,3133266.46769106,0.0,1.0
2023-05-15,82.93,83.18,81.43,82.01,2424882,81.3498197961542,81.595056199736,79.8784013746634,80.4473498309732,2471984.1391647,0.0,1.0
2023-05-16,82.81,83.445,82.575,82.85,2796344,81.2321063224349,81.8550067875327,81.001584103068,81.271344147008,2850661.60565685,0.0,1.0
2023-05-17,82.4,83.24,81.79,82.89,2815203,80.8299186205608,81.6539129365956,80.2315417958212,81.3105819715811,2869886.93244821,0.0,1.0
2023-05-18,82.7,82.845,81.475,82.44,2067966,81.1242023048589,81.2664394189364,79.9225439273081,80.8691564451339,2108135.22156207,0.0,1.0
2023-05-19,82.6,83.15,82.21,83.06,1363081,81.0261077434262,81.5656278313062,80.6435389538386,81.4773427260167,1389558.17742751,0.0,1.0
2023-05-22,81.34,83.17,80.555,82.94,1347221,79.790116269374,81.5852467435927,79.0200739621271,81.3596292522975,1373390.10473483,0.0,1.0
2023-05-23,79.03,81.25,78.77,81.15,2260196,77.5241319002781,79.7018311640845,77.269086040553,79.6037366026518,2304099.19468391,0.0,1.0
2023-05-24,76.78,78.72,76.1576,78.27,3075609,75.3170042680419,77.2200387598367,74.7064637176847,76.7786132333895,3135351.19080938,0.0,1.0
2023-05-25,76.96,77.41,75.665,76.32,1801852,75.4935744786208,75.9350000050681,74.2232499080671,74.8657692854514,1836852.08811076,0.0,1.0
2023-05-26,77.05,78.12,76.96,76.96,1632959,75.5818595839103,76.6314713912404,75.4935744786208,75.4935744786208,1664678.42472593,0.0,1.0
2023-05-30,77.15,78.16,76.72,77.68,1452722,75.679954145343,76.6707092158135,75.2581475311823,76.1998553209364,1480940.40972535,0.0,1.0
2023-05-31,76.2,77.05,75.4595,77.05,1333099,74.7480558117322,75.5818595839103,74.0216655843229,75.5818595839103,1358993.7918366,0.0,1.0
2023-06-01,76.28,76.95,75.92,76.33,2217356,74.8265314608783,75.4837650224776,74.4733910397206,74.8755787415947,2260427.04877256,0.0,1.0
2023-06-02,78.69,78.79,77.13,77.14,1409597,77.1906103914069,77.2887049528396,75.6603352330565,75.6701446891997,1436977.72782929,0.0,1.0
2023-06-05,77.88,79.165,77.82,78.76,1585845,76.3960444438019,77.6565595582123,76.3371877069422,77.2592765844098,1616649.25846851,0.0,1.0
2023-06-06,76.68,77.69,76.61,77.38,1690567,75.2189097066092,76.2096647770797,75.1502435136063,75.9055716366383,1723405.43176751,0.0,1.0
2023-06-07,79.18,79.365,76.36,76.68,2458475,77.6712737424272,77.8527486810777,74.9050071100245,75.2189097066092,2506229.66665304,0.0,1.0
2023-06-08,77.93,79.41,77.045,79.02,2085651,76.4450917245182,77.8968912337225,75.5769548558387,77.5143224441348,2126163.74398136,0.0,1.0
2023-06-09,76.44,78.21,76.37,78.21,1562029,74.9834827591707,76.7197564965298,74.9148165661678,76.7197564965298,1592370.64439231,0.0,1.0
2023-06-12,76.38,76.47,75.315,75.89,2072648,74.9246260223111,75.0129111276005,73.8799189430526,74.4439626712907,2112908.16710728,0.0,1.0
2023-06-13,77.01,77.27,76.07,77.0,2102752,75.5426217593372,75.7976676190623,74.6205328818696,75.5328123031939,2143596.92248813,0.0,1.0
2023-06-14,77.69,78.505,77.17,77.3,2143567,76.2096647770797,77.0091354527564,75.6995730576296,75.8270959874921,2185204.73377132,0.0,1.0
2023-06-15,78.43,78.77,77.36,77.36,1745533,76.9355645316818,77.269086040553,75.8859527243517,75.8859527243517,1779439.11925965,0.0,1.0
2023-06-16,78.52,78.91,77.99,78.22,1816871,77.0238496369713,77.4064184265589,76.5039484613778,76.7295659526731,1852162.82479243,0.0,1.0
2023-06-20,77.56,78.71,77.53,78.0,2337320,76.0821418472172,77.2102293036934,76.0527134787873,76.5137579175211,2382721.29041844,0.0,1.0
2023-06-21,79.33,79.575,77.285,77.52,3355305,77.8184155845763,78.0587472600864,75.8123818032772,76.0429040226441,3420480.14792473,0.0,1.0
2023-06-22,80.71,80.78,78.88,79.35,2888743,79.1721205323478,79.2407867253507,77.3769900581291,77.8380344968628,2944855.41074702,0.0,1.0
2023-06-23,80.06,80.54,79.54,80.54,1674845,78.5345058830351,79.0053597779122,78.024414163585,79.0053597779122,1707378.0396569,0.0,1.0
2023-06-26,79.94,80.45,79.58,80.15,2422467,78.4167924093159,78.9170746726227,78.0636519881581,78.6227909883246,2469522.22897852,0.0,1.0
2023-06-27,80.36,80.505,79.21,80.42,2153129,78.8287895673333,78.9710266814107,77.700702110857,78.8876463041929,2194952.47091428,0.0,1.0
2023-06-28,79.01,79.72,77.11,78.51,5221447,77.5045129879916,78.2009843741639,75.6407163207699,77.014040180828,5322871.03763776,0.0,1.0
2023-06-29,79.33,79.35,77.595,78.36,3940978,77.9586908074251,77.9783450846991,76.2536822539033,77.0054583596348,4010300.60281904,0.143,1.0
2023-06-30,80.77,81.34,79.46,79.56,2371362,79.373798771155,79.9339456734647,78.0864436097063,78.1847149960764,2413074.73883441,0.0,1.0
2023-07-03,81.57,81.71,80.745,81.08,717533,80.159969862116,80.2975498030342,79.3492309245624,79.6784400689024,730154.551089236,0.0,1.0
2023-07-05,80.28,81.765,79.96,81.03,1940275,78.8922689779413,80.3515990655378,78.5778005415569,79.6293043757173,1974404.83101776,0.0,1.0
2023-07-06,78.75,79.79,78.12,79.41,2228534,77.3887167664783,78.4107391847277,76.7696070323465,78.0373079165212,2267734.36532828,0.0,1.0
2023-07-07,78.36,79.06,78.09,78.43,1318628,77.0054583596348,77.6933580642257,76.7401256164355,77.0742483300939,1341822.93412804,0.0,1.0
2023-07-10,77.94,78.79,77.79,78.43,1710008,76.5927185368803,77.4280253210264,76.4453114573251,77.0742483300939,1740087.38775638,0.0,1.0
2023-07-11,78.35,78.69,77.58,78.09,2053662,76.9956312209978,77.3297539346563,76.2389415459478,76.7401256164355,2089786.33135901,0.0,1.0
2023-07-12,79.39,80.05,78.33,78.88,1622987,78.0176536392472,78.66624478929,76.9759769437238,77.5164695687595,1651535.67070597,0.0,1.0
2023-07-13,80.43,81.13,79.72,79.93,2102240,79.0396760574965,79.7275757620875,78.3419492142686,78.5483191256459,2139218.82823764,0.0,1.0
2023-07-14,80.58,81.4199,80.4,80.61,1871974,79.1870831370517,80.0124645111745,79.0101946415855,79.2165645529628,1904902.40256646,0.0,1.0
2023-07-17,79.77,80.71,79.62,80.58,1118747,78.3910849074537,79.3148359393329,78.2436778278985,79.1870831370517,1138425.98677333,0.0,1.0
2023-07-18,80.41,80.45,79.48,79.51,1519657,79.0200217802225,79.0593303347706,78.1060978869803,78.1355793028913,1546388.07503573,0.0,1.0
2023-07-19,80.74,81.12,79.88,80.63,1931221,79.3443173552439,79.7177486234504,78.4991834324608,79.2362188302368,1965191.5693203,0.0,1.0
2023-07-20,80.52,81.67,80.27,80.98,1904076,79.1281203052296,80.2582412484862,78.8824418393043,79.5801686825323,1937569.08326138,0.0,1.0
2023-07-21,81.43,81.91,79.92,80.39,2465616,80.0223899211979,80.4940925757745,78.5384919870089,79.0003675029485,2508986.68582272,0.0,1.0
2023-07-24,82.24,82.425,81.351,81.43,2410477,80.8183881507959,81.0001902155806,79.9447555259654,80.0223899211979,2452877.77962258,0.0,1.0
2023-07-25,82.84,83.368,81.99,81.99,1996025,81.4080164690167,81.926889389051,80.5727096848706,80.5727096848706,2031135.48483191,0.0,1.0
2023-07-26,84.01,84.55,82.69,83.1,4405048,82.5577916895472,83.0884571759459,81.2606093894615,81.663522073579,4482533.68829941,0.0,1.0
2023-07-27,83.08,84.91,82.82,84.16,5246868,81.643867796305,83.4422341668784,81.3883621917427,82.7051987691024,5339161.47294198,0.0,1.0
2023-07-28,83.05,85.4,82.97,83.68,3238916,81.614386380394,83.9237639600921,81.5357692712979,82.2334961145258,3295889.18975955,0.0,1.0
2023-07-31,82.29,83.31,81.8178,82.85,2813890,80.867523843981,81.8698919849563,80.4034863575412,81.4178436076537,2863386.89616295,0.0,1.0
2023-08-01,81.25,82.05,80.89,81.45,3474703,79.8455014257316,80.6316725166927,79.4917244347991,80.0420441984719,3535823.73094119,0.0,1.0
2023-08-02,80.09,80.76,79.51,80.58,2979144,78.7055533438381,79.363971632518,78.1355793028913,79.1870831370517,3031547.74756031,0.0,1.0
2023-08-03,80.9,81.41,79.35,79.5,2533381,79.5015515734362,80.0027356439238,77.9783450846991,78.1257521642543,2577943.68592524,0.0,1.0
2023-08-04,80.82,82.16,80.66,80.72,3090455,79.42293446434,80.7397710416998,79.2657002461478,79.3246630779699,3144816.73064024,0.0,1.0
2023-08-07,81.65,81.67,80.545,81.0,1629128,80.2385869712121,80.2582412484862,79.1526881518222,79.5998229598063,1657784.69214225,0.0,1.0
2023-08-08,80.75,81.66,79.82,81.66,2317314,79.354144493881,80.2484141098492,78.4402206006387,80.2484141098492,2358076.02354568,0.0,1.0
2023-08-09,81.17,81.34,80.275,80.52,1576982,79.7668843166355,79.9339456734647,78.8873554086228,79.1281203052296,1604721.43341952,0.0,1.0
2023-08-10,81.0,82.55,80.77,81.85,1698587,79.5998229598063,81.1230294485433,79.373798771155,80.4351297439524,1728465.49004856,0.0,1.0
2023-08-11,81.17,81.55,80.4,80.72,1389864,79.7668843166355,80.140315584842,79.0101946415855,79.3246630779699,1414311.98982498,0.0,1.0
2023-08-14,80.39,81.01,80.065,80.74,1853636,79.0003675029485,79.6096500984433,78.6809854972456,79.3443173552439,1886241.83342487,0.0,1.0
2023-08-15,78.96,80.295,78.655,79.83,2688975,77.5950866778556,78.9070096858969,77.2953589494267,78.4500477392757,2736274.61596216,0.0,1.0
2023-08-16,78.47,79.12,78.28,78.77,2116452,77.113556884642,77.7523208960478,76.9268412505387,77.4083710437524,2153680.82020188,0.0,1.0
2023-08-17,78.51,79.14,78.29,78.69,1227990,77.15286543919,77.7719751733218,76.9366683891757,77.3297539346563,1249590.59331358,0.0,1.0
2023-08-18,78.58,78.805,77.69,78.05,1201183,77.2216554096491,77.4427660289819,76.3470400709549,76.7008170618874,1222312.05274325,0.0,1.0
2023-08-21,78.27,79.05,77.96,79.05,1394281,76.9170141119017,77.6835309255887,76.6123728141543,77.6835309255887,1418806.68575139,0.0,1.0
2023-08-22,78.2,78.85,77.98,78.85,1248387,76.8482241414426,77.4869881528485,76.6320270914283,77.4869881528485,1270346.38068303,0.0,1.0
2023-08-23,79.2,79.24,78.01,78.17,951748,77.8309380051439,77.870246559692,76.6615085073394,76.8187427255316,968489.440471836,0.0,1.0
2023-08-24,78.13,79.02,78.0,79.0,995402,76.7794341709835,77.6540495096777,76.6516813687023,77.6343952324037,1012911.32319117,0.0,1.0
2023-08-25,78.58,78.89,77.81,78.55,829304,77.2216554096491,77.5262967073965,76.4649657345991,77.1921739937381,843891.625662524,0.0,1.0
2023-08-28,78.76,79.63,78.61,79.0,827635,77.3985439051153,78.2535049665355,77.2511368255602,77.6343952324037,842193.26761381,0.0,1.0
2023-08-29,79.27,79.6,78.18,78.59,1485456,77.899727975603,78.2240235506244,76.8285698641686,77.2314825482861,1511585.47250484,0.0,1.0
2023-08-30,80.13,80.35,79.42,79.75,1301246,78.7448618983861,78.9610589484004,78.0471350551582,78.3714306301796,1324135.18122047,0.0,1.0
2023-08-31,79.38,80.5,79.16,80.27,1484417,78.0078265006102,79.1084660279556,77.7916294505959,78.8824418393043,1510528.19628398,0.0,1.0
2023-09-01,80.37,80.47,79.03,79.67,1358784,78.9807132256745,79.0789846120446,77.6638766483147,78.2928135210835,1382685.28631747,0.0,1.0
2023-09-05,79.39,80.3,78.87,79.9,2054923,78.0176536392472,78.9119232552154,77.5066424301225,78.5188377097348,2091069.51260492,0.0,1.0
2023-09-06,78.19,79.89,77.84,78.99,1882152,76.8383970028056,78.5090105710978,76.4944471505101,77.6245680937666,1915259.43565203,0.0,1.0
2023-09-07,77.21,78.75,77.03,78.2,1710033,75.8753374163783,77.3887167664783,75.6984489209121,76.8482241414426,1740112.82751146,0.0,1.0
2023-09-08,76.42,77.69,76.17,77.3,2060868,75.0989934640543,76.3470400709549,74.853314998129,75.9637816641114,2097119.08636142,0.0,1.0
2023-09-11,77.52,78.2,76.52,76.85,2075885,76.1799787141257,76.8482241414426,75.1972648504244,75.5215604254458,2112400.23843904,0.0,1.0
2023-09-12,77.64,77.89,76.85,77.5,1620627,76.2979043777699,76.5435828436952,75.5215604254458,76.1603244368517,1649134.15782702,0.0,1.0
2023-09-13,78.0,78.43,77.225,77.39,1722439,76.6516813687023,77.0742483300939,75.8900781243338,76.0522259118445,1752737.05156919,0.0,1.0
2023-09-14,79.9,80.06,78.48,78.58,2118357,78.5188377097348,78.6760719279271,77.123384023279,77.2216554096491,2155619.32953849,0.0,1.0
2023-09-15,79.88,80.17,78.94,79.92,1935271,78.4991834324608,78.7841704529342,77.5754324005816,78.5384919870089,1969312.80964223,0.0,1.0
2023-09-18,79.18,80.25,78.77,80.13,1395440,77.8112837278699,78.8627875620303,77.4083710437524,78.7448618983861,1419986.0727966,0.0,1.0
2023-09-19,78.35,79.52,77.86,79.21,1098908,76.9956312209978,78.1454064415283,76.5141014277842,77.8407651437809,1118238.01473712,0.0,1.0
2023-09-20,78.44,79.24,78.34,78.73,1343492,77.0840754687309,77.870246559692,76.9858040823608,77.3690624892043,1367124.29693405,0.0,1.0
2023-09-21,76.35,78.27,76.31,77.91,1680792,75.0302034935952,76.9170141119017,74.9908949390471,76.5632371209692,1710357.47238716,0.0,1.0
2023-09-22,76.47,76.96,76.1,76.715,1351623,75.1481291572393,75.629658950453,74.7845250276698,75.3888940538462,1375398.32287419,0.0,1.0
2023-09-25,76.88,77.41,76.04,76.16,2071065,75.5510418413569,76.0718801891186,74.7255621958478,74.8434878594919,2107495.45366085,0.0,1.0
2023-09-26,74.49,76.48,74.34,76.48,2260624,73.2023557071107,75.1579562958764,73.0549486275555,75.1579562958764,2300388.83494077,0.0,1.0
2023-09-27,73.91,75.24,72.96,74.83,1859350,72.632381666164,73.9393911048867,71.6988034956477,73.5364784207692,1892056.34384449,0.0,1.0
2023-09-28,74.64,75.32,73.37,73.51,1360469,73.5364784207692,74.2064249015586,72.2852548463537,72.4231850041632,1380884.81173882,0.19,1.0
2023-09-29,74.41,75.71,74.26,75.67,2112981,73.3098788757963,74.5906589125996,73.1620965638575,74.5512502960826,2144689.34638916,0.0,1.0
2023-10-02,72.91,74.37,72.38,73.94,2291367,71.8320557564078,73.2704702592793,71.3098915875573,72.8468276317213,2325752.28720357,0.0,1.0
2023-10-03,73.53,73.58,72.05,72.39,2362178,72.4428893124217,72.492150083068,70.9847705012918,71.3197437416865,2397625.90902372,0.0,1.0
2023-10-04,73.08,74.07,72.43,74.0,1644334,71.9995423766052,72.9749056354016,71.3591523582036,72.9059405564968,1669009.61802566,0.0,1.0
2023-10-05,72.75,73.39,72.31,72.85,1454042,71.6744212903398,72.3049591546121,71.2409265086525,71.7729428316323,1475862.01040255,0.0,1.0
2023-10-06,72.85,73.36,71.59,72.42,1899626,71.7729428316323,72.2754026922244,70.531571411346,71.3493002040743,1928132.64498065,0.0,1.0
2023-10-09,73.21,73.3,72.235,72.33,1191164,72.1276203802855,72.2162897674488,71.167035352683,71.260630816911,1209039.1445083,0.0,1.0
2023-10-10,72.88,73.8,72.72,73.63,3045485,71.8024992940201,72.7088974739117,71.644864827952,72.5414108537143,3091186.92221463,0.0,1.0
2023-10-11,73.37,73.51,72.37,73.24,2008191,72.2852548463537,72.4231850041632,71.300039433428,72.1571768426733,2038326.82036165,0.0,1.0
2023-10-12,72.34,73.76,72.03,73.76,2006573,71.2704829710402,72.6694888573946,70.9650661930333,72.6694888573946,2036684.53992352,0.0,1.0
2023-10-13,71.89,73.12,71.39,72.69,1270858,70.8271360352237,72.0389509931222,70.3345283287609,71.6153083655642,1289929.06863499,0.0,1.0
2023-10-16,72.79,73.32,72.0,72.64,1430506,71.7138299068568,72.2359940757074,70.9355097306455,71.5660475949179,1451972.8185657,0.0,1.0
2023-10-17,72.32,72.74,71.81,72.18,1580439,71.2507786627817,71.6645691362105,70.7483188021897,71.1128485049721,1604155.78082242,0.0,1.0
2023-10-18,70.92,72.07,70.9,71.74,1833696,69.8714770846858,71.0044748095503,69.8517727764273,70.6793537232849,1861213.2696491,0.0,1.0
2023-10-19,71.29,72.14,70.92,71.42,2643329,70.2360067874683,71.0734398884551,69.8714770846858,70.3640847911487,2682995.98780184,0.0,1.0
2023-10-20,71.17,71.58,70.53,71.3,2794618,70.1177809379172,70.5217192572168,69.4872430736448,70.2458589415976,2836555.29880647,0.0,1.0
2023-10-23,70.53,71.33,70.29,70.49,2246332,69.4872430736448,70.2754154039853,69.2507913745427,69.4478344571278,2280041.47167109,0.0,1.0
2023-10-24,69.45,70.87,69.07,70.67,2725553,68.4232104276852,69.8222163140396,68.0488285707734,69.6251732314544,2766453.87825021,0.0,1.0
2023-10-25,69.74,70.95,68.92,68.92,3273948,68.7089228974336,69.9010335470736,67.9010462588346,67.9010462588346,3323078.34108877,0.0,1.0
2023-10-26,69.8,72.07,69.075,70.5,4775066,68.7680358222091,71.0044748095503,68.053754647838,69.4576866112571,4846722.79519082,0.0,1.0
2023-10-27,69.55,70.29,69.13,69.89,2325755,68.5217319689777,69.2507913745427,68.107941495549,68.8567052093724,2360656.32904949,0.0,1.0
2023-10-30,71.03,71.26,69.88,70.0,2229173,69.9798507801077,70.2064503250806,68.8468530552432,68.9650789047943,2262624.97597392,0.0,1.0
2023-10-31,70.97,71.48,70.22,71.19,1802759,69.9207378553321,70.4231977159242,69.1818262956379,70.1374852461758,1829812.01506647,0.0,1.0
2023-11-01,71.66,71.785,70.6,71.17,1844066,70.6005364902508,70.7236884168665,69.5562081525496,70.1177809379172,1871738.88654866,0.0,1.0
2023-11-02,73.39,73.64,72.13,72.26,1672650,72.3049591546121,72.5512630078436,71.0635877343258,71.1916657380062,1697750.54069953,0.0,1.0
2023-11-03,74.32,74.465,73.395,73.98,1917071,73.221209488633,73.3640657235072,72.3098852316768,72.8862362482383,1945839.43252287,0.0,1.0
2023-11-06,74.32,74.86,73.49,74.43,1368444,73.221209488633,73.7532258116128,72.4034806959047,73.3295831840548,1388979.48818762,0.0,1.0
2023-11-07,73.49,74.0,73.1,73.84,1952189,72.4034806959047,72.9059405564968,72.0192466848637,72.7483060904287,1981484.42907821,0.0,1.0
2023-11-08,73.79,74.1,73.35,73.69,1208241,72.6990453197824,73.0044620977893,72.2655505380951,72.6005237784898,1226372.40967646,0.0,1.0
2023-11-09,72.8,74.43,72.71,73.75,2110341,71.723682060986,73.3295831840548,71.6350126738227,72.6596367032654,2142009.72935783,0.0,1.0
2023-11-10,70.68,72.92,69.77,72.72,5277928,69.6350253855837,71.8419079105371,68.7384793598214,71.644864827952,5357130.96928417,0.0,1.0
2023-11-13,69.47,70.58,69.0813,70.51,4321816,68.4429147359437,69.5365038442911,68.0599615049395,69.4675387653863,4386671.12115736,0.0,1.0
2023-11-14,70.88,71.245,70.1,70.31,3617111,69.8320684681688,70.1916720938867,69.0636004460868,69.2704956828012,3671390.9999224,0.0,1.0
2023-11-15,71.55,71.85,70.92,71.54,3280863,70.492162794829,70.7877274187067,69.8714770846858,70.4823106406997,3330097.11069923,0.0,1.0
2023-11-16,71.64,72.02,70.98,71.5,3118647,70.5808321819923,70.955214038904,69.9305900094614,70.4429020241827,3165446.82420169,0.0,1.0
2023-11-17,71.72,72.73,71.08,72.19,4357908,70.6596494150264,71.6547169820812,70.0291115507539,71.1227006591014,4423304.73399623,0.0,1.0
2023-11-20,71.5,71.93,71.2,71.5,2062681,70.4429020241827,70.8665446517407,70.147337400305,70.4429020241827,2093634.5218908,0.0,1.0
2023-11-21,70.96,71.83,70.84,71.75,2676078,69.9108857012029,70.7680231104482,69.7926598516518,70.6892058774141,2716236.43407414,0.0,1.0
2023-11-22,70.99,71.42,70.745,71.06,2312413,69.9404421635906,70.3640847911487,69.6990643874239,70.0094072424954,2347114.11297678,0.0,1.0
2023-11-24,72.19,72.31,71.35,71.45,834329,71.1227006591014,71.2409265086525,70.2951197122439,70.3936412535364,846849.317473049,0.0,1.0
2023-11-27,69.64,71.93,69.27,71.14,3103191,68.610401356141,70.8665446517407,68.2458716533585,70.0882244755295,3149758.88449102,0.0,1.0
2023-11-28,70.25,70.92,69.66,69.66,2856840,69.2113827580257,69.8714770846858,68.6301056643995,68.6301056643995,2899711.03021674,0.0,1.0
2023-11-29,71.32,71.46,70.16,70.25,3231642,70.2655632498561,70.4034934076657,69.1227133708624,69.2113827580257,3280137.47816178,0.0,1.0
2023-11-30,72.0,72.12,71.08,71.67,4247028,70.9355097306455,71.0537355801966,70.0291115507539,70.6103886443801,4310760.81868056,0.0,1.0
2023-12-01,74.83,74.97,72.105,72.12,3070034,73.7236693492251,73.8615995070347,71.0389573490027,71.0537355801966,3116104.3155866,0.0,1.0
2023-12-04,74.6,75.16,74.2,74.39,2034412,73.4970698042522,74.0487904354905,73.1029836390819,73.2901745675378,2064941.30452014,0.0,1.0
2023-12-05,73.47,74.39,73.45,74.28,1888155,72.3837763876462,73.2901745675378,72.3640720793877,73.181800872116,1916489.50597825,0.0,1.0
2023-12-06,73.97,74.54,73.85,74.36,1893767,72.876384094109,73.4379568794766,72.7581582445579,73.26061810515,1922185.72218272,0.0,1.0
2023-12-07,73.26,74.165,73.165,74.07,2508888,72.1768811509318,73.0685010996295,72.0832856867039,72.9749056354016,2546537.50548803,0.0,1.0
2023-12-08,72.89,74.34,72.78,73.4,2698202,71.8123514481493,73.2409137968915,71.7039777527275,72.3148113087414,2738692.43680181,0.0,1.0
2023-12-11,73.03,73.39,72.22,72.65,1989982,71.9502816059589,72.3049591546121,71.1522571214892,71.5758997490472,2019844.56789067,0.0,1.0
2023-12-12,73.88,74.0,72.96,73.03,2139197,72.7877147069457,72.9059405564968,71.8813165270541,71.9502816059589,2171298.75551538,0.0,1.0
2023-12-13,74.9,75.04,72.89,73.84,1664458,73.7926344281299,73.9305645859395,71.8123514481493,72.7483060904287,1689435.60785081,0.0,1.0
2023-12-14,76.85,77.0,75.68,75.91,3960893,75.7138044833348,75.8615867952737,74.5611024502119,74.7877019951847,4020331.94774936,0.0,1.0
2023-12-15,75.9,77.135,75.81,76.69,3460626,74.7778498410555,75.9945908760186,74.6891804538922,75.5561700172667,3512557.71539703,0.0,1.0
2023-12-18,76.15,76.515,75.56,76.31,2388995,75.0241536942869,75.3837573200048,74.4428766006608,75.181788160355,2424845.33702715,0.0,1.0
2023-12-19,77.72,77.79,76.48,76.49,2132689,76.5709418925801,76.6399069714849,75.3492747805524,75.3591269346816,2164693.09353059,0.0,1.0
2023-12-20,77.24,78.63,77.14,77.24,2351472,76.0980384943758,77.4674879183425,75.9995169530833,76.0980384943758,2386759.24995654,0.0,1.0
2023-12-21,79.12,79.195,77.54,77.58,2345122,77.950243470676,78.0241346266454,76.3936031182535,76.4330117347705,2380313.95899104,0.0,1.0
2023-12-22,79.47,80.41,79.08,79.59,2273585,78.2950688652,79.2211713533501,77.910834854159,78.4132947147511,2307703.44248727,0.0,1.0
2023-12-26,79.46,79.74,79.09,79.4,2236467,78.2852167110707,78.5610770266899,77.9206870082883,78.2261037862952,2270028.43302941,0.0,1.0
2023-12-27,79.74,80.1,79.42,79.71,1424805,78.5610770266899,78.9157545753431,78.2458080945537,78.5315205643021,1446186.26678707,0.0,1.0
2023-12-28,79.29,80.07,79.15,79.63,1566305,78.2592626241078,79.0291229450411,78.1210825665043,78.5948427640018,1586934.49549245,0.143656434296,1.0
2023-12-29,79.06,79.33,78.88,79.1,2522807,78.0322525294736,78.2987426405659,77.854592455412,78.0717325459317,2556034.39545289,0.0,1.0
2024-01-02,79.06,79.795,78.26,78.42,2321193,78.0322525294736,78.7576978318915,77.2426522003112,77.4005722661437,2351764.97706106,0.0,1.0
2024-01-03,78.86,79.39,78.13,78.79,3737740,77.834852447183,78.3579626652531,77.1143421468223,77.7657624183813,3786969.03935183,0.0,1.0
2024-01-04,79.3,79.9,78.82,79.17,3824966,78.2691326282223,78.8613328750941,77.7953724307248,78.1408225747334,3875343.8758644,0.0,1.0
2024-01-05,78.63,80.2,78.52,79.39,1870538,77.6078423525488,79.15743299853,77.4992723072889,78.3579626652531,1895174.48857628,0.0,1.0
2024-01-08,78.91,79.16,77.66,78.04,1874136,77.8842024677556,78.1309525706189,76.6504519534394,77.0255121097915,1898819.87712754,0.0,1.0
2024-01-09,78.48,79.3,78.07,78.45,1596051,77.4597922908308,78.2691326282223,77.0551221221351,77.4301822784872,1617072.27421558,0.0,1.0
2024-01-10,78.91,79.65,78.21,78.29,4539772,77.8842024677556,78.6145827722308,77.1933021797385,77.2722622126548,4599564.44528414,0.0,1.0
2024-01-11,77.06,78.67,76.59,78.21,4114481,76.0582517065676,77.6473223690069,75.5943615131847,77.1933021797385,4168672.02106122,0.0,1.0
2024-01-12,77.42,78.02,76.46,77.34,2337423,76.4135718546907,77.0057721015625,75.4660514596958,76.3346118217744,2368208.73920307,0.0,1.0
2024-01-16,77.36,77.775,76.33,76.87,1704726,76.3543518300035,76.7639570007565,75.3377414062069,75.8707216283915,1727178.61129401,0.0,1.0
2024-01-17,75.97,77.14,75.33,76.83,1957299,74.9824212580838,76.1372117394838,74.3507409947539,75.8312416119334,1983078.20066519,0.0,1.0
2024-01-18,77.23,77.29,76.07,76.07,1811895,76.2260417765146,76.2852618012018,75.0811212992291,75.0811212992291,1835759.11314227,0.0,1.0
2024-01-19,78.51,78.67,76.94,78.3,1767989,77.4894023031744,77.6473223690069,75.9398116571932,77.2821322167693,1791274.83584054,0.0,1.0
2024-01-22,78.16,79.05,78.07,78.97,2269664,77.1439521591659,78.022382525359,77.0551221221351,77.9434224924428,2299557.29872368,0.0,1.0
2024-01-23,78.04,78.68,77.83,78.46,1809474,77.0255121097915,77.6571923731214,76.8182420233864,77.4400522826018,1833306.22662682,0.0,1.0
2024-01-24,77.94,78.78,77.85,78.73,1580172,76.9268120686462,77.7558924142667,76.8379820316154,77.7065423936941,1600984.13502562,0.0,1.0
2024-01-25,78.83,78.85,77.76,78.11,1858069,77.8052424348394,77.8249824430684,76.7491519945847,77.0946021385932,1882541.26182651,0.0,1.0
2024-01-26,78.6,79.57,78.2384,79.02,1768915,77.5782323402052,78.5356227393146,77.2213329914238,77.9927725130154,1792213.03200465,0.0,1.0
2024-01-29,79.23,79.25,78.13,78.5,2099975,78.2000425994206,78.2197826076496,77.1143421468223,77.4795322990599,2127633.35823596,0.0,1.0
2024-01-30,79.4,79.54,78.25,78.93,2709229,78.3678326693676,78.506012726971,77.2327821961966,77.9039424759847,2744911.72299682,0.0,1.0
2024-01-31,80.47,82.01,79.72,80.12,4363035,79.4239231096223,80.9439037432599,78.6836728010325,79.0784729656137,4420499.67697283,0.0,1.0
2024-02-01,83.17,83.36,80.9,81.23,2950164,82.0888242205454,82.2763542987214,79.8483332865471,80.1740434223266,2989020.03055599,0.0,1.0
2024-02-02,83.26,83.42,81.99,82.58,2857894,82.1776542575761,82.3355743234086,80.9241637350308,81.5064939777881,2895534.76051019,0.0,1.0
2024-02-05,82.97,83.47,82.44,82.9,2033783,81.8914241382548,82.3849243439813,81.3683139201847,81.8223341094531,2060569.55640576,0.0,1.0
2024-02-06,84.28,84.5071,83.13,83.16,2774365,83.1843946772582,83.4085424706992,82.0493442040872,82.0789542164308,2810905.61645843,0.0,1.0
2024-02-07,85.35,85.47,84.21,84.72,2290585,84.2404851175129,84.3589251668872,83.1153046484565,83.6186748582975,2320753.84510525,0.0,1.0
2024-02-08,85.47,85.93,84.6,85.5,1910387,84.3589251668872,84.8129453561556,83.5002348089231,84.3885351792308,1935548.33192791,0.0,1.0
2024-02-09,85.31,86.005,85.11,85.57,2357417,84.2010051010548,84.8869703870146,84.0036050187642,84.4576252080325,2388466.07624973,0.0,1.0
2024-02-12,84.38,85.42,83.87,85.31,3842494,83.2830947184035,84.3095751463146,82.7797245085625,84.2010051010548,3893102.73370945,0.0,1.0
2024-02-13,82.95,83.73,82.345,83.49,2008876,81.8716841300257,82.641544450959,81.2745488810966,82.4046643522103,2035334.51120114,0.0,1.0
2024-02-14,84.73,84.88,83.25,83.25,1653710,83.628544862412,83.77659492413,82.1677842534616,82.1677842534616,1675490.68957887,0.0,1.0
2024-02-15,85.73,85.83,84.54,85.0,2664226,84.615545273865,84.7142453150103,83.441014784236,83.8950349735043,2699315.99732356,0.0,1.0
2024-02-16,85.38,86.26,85.05,85.57,1772862,84.2700951298565,85.1386554919351,83.944384994077,84.4576252080325,1796212.01716635,0.0,1.0
2024-02-20,84.84,85.9,84.46,85.36,1544402,83.7371149076719,84.783335343812,83.3620547513197,84.2503551216274,1564743.01538177,0.0,1.0
2024-02-21,85.47,85.79,84.66,85.66,1872013,84.3589251668872,84.6747652985522,83.5594548336103,84.5464552450633,1896668.91551155,0.0,1.0
2024-02-22,86.3,86.61,85.455,85.99,1827222,85.1781355083932,85.4841056359437,84.3441201607154,84.8721653808428,1851287.98204865,0.0,1.0
2024-02-23,86.52,86.91,86.28,86.34,1563577,85.3952755989129,85.7802057593796,85.1583955001642,85.2176155248514,1584170.5655403,0.0,1.0
2024-02-26,86.59,86.92,86.07,86.23,2028326,85.4643656277146,85.7900757634941,84.951125413759,85.1090454795915,2055040.68333066,0.0,1.0
2024-02-27,86.06,86.87,85.94,86.7,1077354,84.9412554096445,85.7407257429214,84.8228153602702,85.5729356729744,1091543.61791399,0.0,1.0
2024-02-28,84.92,85.875,84.83,85.6,1642263,83.8160749405881,84.7586603335257,83.7272449035573,84.4872352203761,1663892.92339035,0.0,1.0
2024-02-29,85.01,85.64,84.93,85.02,2111549,83.9049049776189,84.5267152368342,83.8259449447026,83.9147749817334,2139359.79711652,0.0,1.0
2024-03-01,86.28,86.415,84.89,85.04,1993187,85.1583955001642,85.2916405557103,83.7864649282445,83.9345149899625,2019438.87446386,0.0,1.0
2024-03-04,86.24,86.55,85.58,86.15,1201083,85.118915483706,85.4248856112565,84.4674952121471,85.0300854466753,1216902.22826944,0.0,1.0
2024-03-05,86.33,87.03,86.18,86.39,1215647,85.2077455207368,85.8986458087539,85.0596954590189,85.266965545424,1231658.0478527,0.0,1.0
2024-03-06,87.62,88.66,87.01,87.27,2329075,86.4809760515112,87.5074564794223,85.8789058005249,86.1355259075026,2359750.78933483,0.0,1.0
2024-03-07,89.95,90.23,88.07,88.22,2310205,88.7806870101967,89.0570471254035,86.925126236665,87.073176298383,2340632.25627138,0.0,1.0
2024-03-08,89.7,91.04,89.63,90.42,1782305,88.5339369073334,89.8565174586804,88.4648468785317,89.2445772035796,1805779.38906451,0.0,1.0
2024-03-11,89.65,89.96,88.98,89.47,1291779,88.4845868867608,88.7905570143112,87.8232966110873,88.3069268126992,1308792.76747041,0.0,1.0
2024-03-12,90.6,90.61,89.01,89.55,1339151,89.4222372776411,89.4321072817556,87.8529066234308,88.3858868456154,1356788.69477734,0.0,1.0
2024-03-13,91.39,91.58,90.45,90.7,1292911,90.201967602689,90.389497680865,89.2741872159231,89.5209373187864,1309939.67682006,0.0,1.0
2024-03-14,89.75,91.38,89.06,91.17,1890757,88.5832869279061,90.1920975985744,87.9022566440035,89.9848275121693,1915659.78905375,0.0,1.0
2024-03-15,89.68,90.31,89.3,89.33,2357747,88.5141968991043,89.1360071583197,88.1391367427522,88.1687467550958,2388800.42261491,0.0,1.0
2024-03-18,89.87,90.17,89.37,89.94,1306178,88.7017269772804,88.9978271007163,88.2082267715539,88.7708170060821,1323381.41387108,0.0,1.0
2024-03-19,87.88,89.67,87.37,89.63,2952431,86.737596158489,88.5043268949898,86.2342259486479,88.4648468785317,2991316.88876769,0.0,1.0
2024-03-20,89.67,89.74,87.23,87.92,1738200,88.5043268949898,88.5734169237915,86.0960458910445,86.7770761749471,1761093.49077286,0.0,1.0
2024-03-21,90.0,90.64,89.51,90.02,2130434,88.8300370307693,89.4617172940992,88.3464068291573,88.8497770389984,2158493.52774203,0.0,1.0
2024-03-22,89.28,90.56,89.08,90.28,820942,88.1193967345231,89.382757261183,87.9219966522326,89.1063971459761,831754.4658279,0.0,1.0
2024-03-25,87.39,88.68,87.31,88.49,3209347,86.253965956877,87.5271964876514,86.1750059239608,87.3396664094753,3251616.67893879,0.0,1.0
2024-03-26,87.26,88.07,87.09,87.57,1330026,86.1256559033881,86.925126236665,85.9578658334411,86.4316260309385,1347543.51119472,0.0,1.0
2024-03-27,88.46,88.55,87.09,87.82,2415355,87.4484549788114,87.5374258238046,86.094121005027,86.8157734144158,2443294.20516086,0.140221402214,1.0
2024-03-28,88.17,88.768,87.6,88.43,1550896,87.1617711449446,87.7529329816768,86.5982891266548,87.4187980304804,1568835.72377856,0.0,1.0
2024-04-01,87.89,88.3,87.09,88.11,862911,86.8849729605216,87.2902845877125,86.094121005027,87.1024572482825,872892.575157506,0.0,1.0
2024-04-02,87.03,87.66,86.64,87.19,1068277,86.0348071083649,86.6576030233169,85.6492667800613,86.1929774994638,1080634.11117895,0.0,1.0
2024-04-03,87.53,88.1,87.05,87.19,1321290,86.529089580549,87.0925715988389,86.0545784072523,86.1929774994638,1336573.79570994,0.0,1.0
2024-04-04,86.95,88.65,86.38,88.0,1911611,85.9557219128154,87.6362823182414,85.3922398945255,86.993715104402,1933723.23274291,0.0,1.0
2024-04-05,87.48,87.9,86.42,86.77,1164569,86.4796613333306,86.8948586099652,85.4317824923003,85.7777802228292,1178039.95239208,0.0,1.0
2024-04-08,88.4,88.63,87.84,87.97,1330224,87.3891410821493,87.616511019354,86.8355447133031,86.964058156071,1345611.13822436,0.0,1.0
2024-04-09,89.24,89.26,87.93,88.56,1498272,88.2195356354186,88.239306934306,86.9245155582963,87.5473114732482,1515603.00467417,0.0,1.0
2024-04-10,88.08,88.66,87.0863,88.48,1612033,87.0728002999515,87.6461679676851,86.0904633147328,87.4682262776988,1630679.91555199,0.0,1.0
2024-04-11,86.65,88.34,85.86,88.28,1982172,85.659152429505,87.3298271854872,84.8781861234541,87.2705132888251,2005100.43502181,0.0,1.0
2024-04-12,86.05,86.49,85.385,86.11,1966415,85.066013462884,85.5009820384061,84.4086177748792,85.1253273595461,1989161.16862382,0.0,1.0
2024-04-15,85.52,87.405,84.97,87.31,1400234,84.5420740423689,86.405518962503,83.9983633229664,86.311605292788,1416430.96690516,0.0,1.0
2024-04-16,84.27,85.21,84.08,84.96,1619975,83.3063678619086,84.2356189096147,83.1185405224787,83.9884776735227,1638713.78327635,0.0,1.0
2024-04-17,83.93,84.99,82.96,84.71,1743658,82.9702557808235,84.0181346218537,82.0113477847863,83.7413364374306,1763827.46518933,0.0,1.0
2024-04-18,83.94,84.75,83.36,84.55,1601101,82.9801414302671,83.7808790352054,82.4067737625336,83.5831660463317,1619621.46151487,0.0,1.0
2024-04-19,84.68,84.95,83.91,84.01,1627600,83.7116794890996,83.978592024079,82.9504844819361,83.0493409763729,1646426.98415753,0.0,1.0
2024-04-22,86.42,86.745,84.88,85.07,2447599,85.4317824923003,85.75306609922,83.9093924779732,84.0972198174032,2475911.18210677,0.0,1.0
2024-04-23,87.72,88.31,86.275,86.45,3195213,86.7169169199789,87.3001702371562,85.2884405753669,85.4614394406313,3232173.07896961,0.0,1.0
2024-04-24,81.93,87.03,81.71,87.03,5981157,80.9931258920871,86.0348071083649,80.775641604326,86.0348071083649,6050343.00889819,0.0,1.0
2024-04-25,82.09,82.725,79.63,80.9,3212026,81.151296283186,81.7790350228598,78.7194265200402,79.9749039993878,3249180.56046668,0.0,1.0
2024-04-26,81.68,82.25,81.54,81.54,1717833,80.745984655995,81.3094666742849,80.6075855637834,80.6075855637834,1737703.7389262,0.0,1.0
2024-04-29,80.85,82.225,80.6,82.0,2751096,79.9254757521694,81.2847525506757,79.6783345160773,81.0623254381928,2782918.83165879,0.0,1.0
2024-04-30,78.43,80.49,78.41,80.49,2954024,77.5331485867983,79.5695923721968,77.513377287911,79.5695923721968,2988194.16653291,0.0,1.0
2024-05-01,77.57,78.815,72.29,77.6,3094545,76.6829827346417,77.9137460903801,71.4633598283775,76.7126396829727,3130340.61912617,0.0,1.0
2024-05-02,79.56,79.78,78.11,78.67,3100757,78.6502269739344,78.8677112616954,77.2168078046005,77.7704041734467,3136624.47537193,0.0,1.0
2024-05-03,79.73,80.73,79.355,80.59,2008908,78.818283014477,79.8068479588452,78.4475711603389,79.6684488666337,2032145.69912137,0.0,1.0
2024-05-06,81.52,81.73,80.04,80.21,1866661,80.5878142648961,80.7954129032134,79.1247381472311,79.2927941877737,1888253.2813188,0.0,1.0
2024-05-07,81.29,82.33,80.8,82.13,1814363,80.3604443276914,81.3885518698343,79.876047504951,81.1908388809607,1835350.33316356,0.0,1.0
2024-05-08,81.67,82.07,80.84,80.95,1298308,80.7360990065513,81.1315249842986,79.9155901027257,80.0243322466062,1313325.95536225,0.0,1.0
2024-05-09,82.54,83.29,81.5,81.5,2090054,81.5961505081517,82.3375742164278,80.5680429660087,80.5680429660087,2114230.34157433,0.0,1.0
2024-05-10,82.93,83.72,82.445,83.39,2200230,81.9816908364553,82.7626571425061,81.5022368384367,82.4364307108646,2225680.78357884,0.0,1.0
2024-05-13,82.03,83.68,81.97,83.06,2596084,81.0919823865239,82.7231145447314,81.0326684898618,82.1102042792231,2626113.75690564,0.0,1.0
2024-05-14,81.24,82.675,80.65,82.23,2702827,80.311016080473,81.7296067756414,79.7277627632957,81.2896953753975,2734091.48827079,0.0,1.0
2024-05-15,80.77,81.96,80.52,81.59,1608242,79.8463905566199,81.0227828404181,79.5992493205279,80.6570138110019,1626845.06380897,0.0,1.0
2024-05-16,81.74,81.77,80.52,80.6,1714087,80.8052985526571,80.8349555009881,79.5992493205279,79.6783345160773,1733914.40771297,0.0,1.0
2024-05-17,82.06,82.31,81.33,81.94,1566722,81.1216393348549,81.368780570947,80.3999869254661,81.0030115415307,1584844.78832222,0.0,1.0
2024-05-20,82.64,83.13,82.16,82.34,1054078,81.6950070025885,82.1794038253289,81.2204958292917,81.398437519278,1066270.86667904,0.0,1.0
2024-05-21,81.21,82.59,81.06,82.17,1415157,80.2813591321419,81.6455787553701,80.1330743904867,81.2303814787354,1431526.58615103,0.0,1.0
2024-05-22,80.29,81.03,79.8603,80.88,4371157,79.3718793833232,80.1034174421557,78.9470930267282,79.9551327005004,4421719.60972541,0.0,1.0
2024-05-23,79.28,80.86,79.01,80.5,3350993,78.3734287895113,79.9353614016131,78.1065162545319,79.5794780216405,3389755.03743118,0.0,1.0
2024-05-24,79.83,80.31,79.29,79.47,4585295,78.9171395089138,79.3916506822106,78.383314438955,78.5612561289413,4638334.61435402,0.0,1.0
2024-05-28,77.75,79.97,77.71,79.76,3067161,76.8609244246279,79.0555386011254,76.8213818268532,78.847939962808,3102639.85939764,0.0,1.0
2024-05-29,76.52,77.52,76.485,77.19,1931396,75.644989543055,76.6335544874233,75.6103897700022,76.3073280557818,1953737.09234082,0.0,1.0
2024-05-30,77.57,77.64,76.68,76.73,2542865,76.6829827346417,76.7521822807474,75.803159934154,75.8525881813724,2572279.15524068,0.0,1.0
2024-05-31,79.36,79.64,77.45,77.76,2215531,78.4525139850608,78.7293121694838,76.5643549413175,76.8708100740716,2241158.77527495,0.0,1.0
2024-06-03,77.83,79.75,77.55,79.6,1795435,76.9400096201774,78.8380543133644,76.6632114357543,78.6897695717091,1816203.38676633,0.0,1.0
2024-06-04,77.2,77.78,76.42,77.78,2388550,76.3172137052254,76.890581372959,75.5461330486182,76.890581372959,2416179.14291562,0.0,1.0
2024-06-05,77.89,77.94,77.0001,77.53,1344922,76.9993235168395,77.0487517640579,76.1195995728462,76.6434401368669,1360479.15482128,0.0,1.0
2024-06-06,78.45,78.78,77.63,77.8,1498079,77.5529198856857,77.8791463173272,76.7422966313038,76.9103526718464,1515407.77217973,0.0,1.0
2024-06-07,77.23,78.77,77.22,78.23,2127037,76.3468706535565,77.8692606678835,76.3369850041128,77.3354355979247,2151641.13609086,0.0,1.0
2024-06-10,76.73,77.18,76.215,76.94,2822646,75.8525881813724,76.2974424063381,75.3434772350228,76.0601868196897,2855296.47402575,0.0,1.0
2024-06-11,76.66,76.85,75.98,76.38,2212423,75.7833886352666,75.9712159746965,75.1111644730962,75.5065904508435,2238014.82401742,0.0,1.0
2024-06-12,76.45,78.335,76.395,77.6,2291771,75.5757899969493,77.4392349170833,75.521418925009,76.7126396829727,2318280.66841342,0.0,1.0
2024-06-13,76.19,76.66,75.67,76.58,2191172,75.3187631114135,75.7833886352666,74.8047093403421,75.7043034397171,2216518.00671567,0.0,1.0
2024-06-14,76.93,76.99,75.32,75.92,1893590,76.050301170246,76.1096150669081,74.4587116098132,75.0518505764341,1915493.77791279,0.0,1.0
2024-06-17,78.18,78.68,76.26,76.49,3486046,77.2860073507063,77.7802898228904,75.3879626575193,75.615332594724,3526370.23987123,0.0,1.0
2024-06-18,77.63,79.0,77.04,78.52,2777024,76.7422966313038,78.0966306050882,76.1590433141265,77.6221194317915,2809146.74935677,0.0,1.0
2024-06-20,78.72,79.26,77.57,79.26,3504050,77.8198324206651,78.3536574906239,76.6829827346417,78.3536574906239,3544582.49805677,0.0,1.0
2024-06-21,78.67,79.18,77.77,78.49,3610897,77.7704041734467,78.2745722950745,76.8806957235153,77.5924624834604,3652665.4324241,0.0,1.0
2024-06-24,79.74,80.25,78.66,79.21,2946298,78.8281686639207,79.3323367855485,77.760518524003,78.3042292434055,2980378.79735154,0.0,1.0
2024-06-25,79.24,79.7,78.175,79.41,1637353,78.3338861917366,78.788626066146,77.2810645259844,78.5019422322792,1656292.80031413,0.0,1.0
2024-06-26,79.69,79.97,78.31,79.27,1615603,78.7787404167023,79.0555386011254,77.4145207934741,78.3635431400676,1634291.21091537,0.0,1.0
2024-06-27,78.97,80.13,78.62,79.95,2383448,78.0669736567572,79.2137089922243,77.7209759262283,79.035767302238,2411018.1264047,0.0,1.0
2024-06-28,78.73,79.85,78.61,79.3,2330986,77.9669485365586,79.0760934922419,77.8481115770211,78.5314240943617,2353799.02926364,0.13881785636,1.0
2024-07-01,77.5,78.7,77.21,78.59,2033939,76.7488697012993,77.9372392966742,76.461680382417,77.8283054170982,2053844.87241942,0.0,1.0
2024-07-02,78.86,78.92,77.6,78.03,2692975,78.0956885760576,78.1551070558263,76.8479005009139,77.2737329392566,2719330.76424794,0.0,1.0
2024-07-03,80.71,81.545,79.195,79.32,1219766,79.9277583689273,80.754665545709,78.4274417547664,78.5512302542846,1231703.67678261,0.0,1.0
2024-07-05,80.22,81.25,79.99,81.14,1793304,79.4425074508159,80.462524686846,79.2147366117023,80.35359080727,1810854.81181552,0.0,1.0
2024-07-08,79.93,80.115,79.26,79.51,1730418,79.1553181319336,79.3385251112205,78.4918117745159,78.7393887735523,1747353.35545573,0.0,1.0
2024-07-09,78.46,80.1,78.29,79.94,2674369,77.6995653775993,79.3236704912784,77.5312130182545,79.165221211895,2700542.66996574,0.0,1.0
2024-07-10,81.21,81.265,79.075,79.3,2074849,80.4229123670002,80.4773793067882,78.3086047952289,78.5314240943617,2095155.25278515,0.0,1.0
2024-07-11,83.27,83.495,81.4,81.54,2326695,82.4629468390605,82.6857661381934,80.6110708862679,80.7497140057283,2349466.03385545,0.0,1.0
2024-07-12,83.34,83.89,82.805,83.37,1382136,82.5322683987908,83.0769377966709,82.0024536208528,82.5619776386751,1395662.76893569,0.0,1.0
2024-07-15,83.54,83.855,82.68,83.28,2013176,82.7303299980199,83.0422770168058,81.8786651213345,82.472849919022,2032878.66788426,0.0,1.0
2024-07-16,84.27,84.62,82.665,83.54,2471638,83.4532548352063,83.7998626338574,81.8638105013924,82.7303299980199,2495827.57043205,0.0,1.0
2024-07-17,83.91,84.72,83.43,84.22,1783535,83.0967439565939,83.898893433472,82.6213961184439,83.4037394353991,1800990.20399853,0.0,1.0
2024-07-18,83.28,84.3,82.71,83.7,1393592,82.472849919022,83.4829640750907,81.9083743612189,82.8887792774032,1407230.88718232,0.0,1.0
2024-07-19,83.56,83.94,82.62,83.12,1418815,82.7501361579428,83.1264531964782,81.8192466415658,82.3144006396387,1432700.74110471,0.0,1.0
2024-07-22,83.62,84.325,83.36,83.77,1112521,82.8095546377116,83.5077217749944,82.5520745587137,82.9581008371334,1123409.08518344,0.0,1.0
2024-07-23,81.99,83.595,81.935,83.34,1495482,81.1953526039939,82.7847969378079,81.1408856642059,82.5322683987908,1510118.07015626,0.0,1.0
2024-07-24,81.06,82.11,81.03,81.5,1811238,80.2743661675783,81.3141895635314,80.244656927694,80.7101016858825,1828964.32932906,0.0,1.0
2024-07-25,80.95,82.07,80.67,80.85,1522999,80.1654322880023,81.2745772436856,79.8881460490815,80.0664014883877,1537904.37513117,0.0,1.0
2024-07-26,82.27,82.57,81.38,81.38,1957328,81.4726388429147,81.7697312417585,80.591264726345,80.591264726345,1976484.09143193,0.0,1.0
2024-07-29,82.28,83.08,81.9,82.35,2211581,81.4825419228762,82.2747883197928,81.1062248843408,81.5518634826064,2233225.42946972,0.0,1.0
2024-07-30,82.12,83.06,81.84,82.47,2152746,81.3240926434929,82.2549821598699,81.0468064045721,81.6707004421439,2173814.61967218,0.0,1.0
2024-07-31,83.82,85.88,81.72,84.59,3422429,83.0076162369407,85.0476507090011,80.9279694450346,83.770153393973,3455923.82705162,0.0,1.0
2024-08-01,80.37,84.125,80.16,83.98,2586066,79.5910536502377,83.3096601757652,79.3830889710471,83.1660655163241,2611375.4610331,0.0,1.0
2024-08-02,78.81,79.44,77.23,79.12,2246177,78.0461731762503,78.6700672138221,76.4814865423399,78.3531686550555,2268160.01561327,0.0,1.0
2024-08-05,77.06,77.65,75.18,76.16,2334214,76.3131341829951,76.8974159007212,74.4513551502411,75.4218569864639,2357058.62124166,0.0,1.0
2024-08-06,77.57,78.53,76.565,77.25,2598474,76.8181912610295,77.7688869373295,75.822931724903,76.5012927022628,2623904.89636867,0.0,1.0
2024-08-07,77.38,79.14,77.37,78.49,1868698,76.6300327417618,78.3729748149784,76.6201296618003,77.7292746174836,1886986.68219668,0.0,1.0
2024-08-08,78.35,78.6,77.775,77.94,1338448,77.5906314980232,77.8382084970597,77.0212044002394,77.1846052196034,1351547.20067811,0.0,1.0
2024-08-09,77.78,78.545,77.2614,78.01,1574110,77.0261559402201,77.7837415572717,76.5125822134189,77.2539267793337,1589515.59123658,0.0,1.0
2024-08-12,77.2,78.0,76.885,77.79,1416175,76.4517773024556,77.2440236993722,76.1398302836696,77.0360590201816,1430034.90379927,0.0,1.0
2024-08-13,77.56,77.7,77.06,77.55,1295782,76.8082881810681,76.9469313005285,76.3131341829951,76.7983851011066,1308463.63458952,0.0,1.0
2024-08-14,78.03,78.18,77.16,77.57,1438179,77.2737329392566,77.4222791386784,76.4121649826097,76.8181912610295,1452254.25382536,0.0,1.0
2024-08-15,79.39,79.96,78.41,78.53,1588073,78.6205518140149,79.185027371818,77.650049977792,77.7688869373295,1603615.24513652,0.0,1.0
2024-08-16,79.04,79.51,78.59,79.46,986933,78.2739440153638,78.7393887735523,77.8283054170982,78.6898733737451,996591.973245766,0.0,1.0
2024-08-19,79.65,79.745,78.85,79.1,1274688,78.8780318930128,78.9721111526466,78.0857854960961,78.3333624951326,1287163.19060432,0.0,1.0
2024-08-20,79.31,79.9392,78.85,79.73,1058397,78.5413271743232,79.1644289654981,78.0857854960961,78.9572565327044,1068755.38127451,0.0,1.0
2024-08-21,79.83,80.35,79.28,79.35,1407301,79.056287332319,79.5712474903148,78.5116179344388,78.580939494169,1421074.0552203,0.0,1.0
2024-08-22,80.36,80.44,79.17,79.63,1930340,79.5811505702763,79.6603752099679,78.4026840548628,78.8582257330898,1949231.96370496,0.0,1.0
2024-08-23,82.02,82.86,80.38,80.38,2457705,81.2250618438783,82.0569205606408,79.6009567301992,79.6009567301992,2481758.21013786,0.0,1.0
2024-08-26,82.58,83.27,81.89,82.89,1611653,81.7796343217199,82.4629468390605,81.0963218043793,82.0866298005251,1627426.01925101,0.0,1.0
2024-08-27,83.18,83.78,82.13,82.13,1764201,82.3738191194074,82.9680039170949,81.3339957234543,81.3339957234543,1781466.98488363,0.0,1.0
2024-08-28,82.57,83.82,82.02,83.04,1516238,81.7697312417585,83.0076162369407,81.2250618438783,82.235175999947,1531077.20618341,0.0,1.0
2024-08-29,82.31,83.22,82.18,83.05,891110,81.5122511627606,82.4134314392533,81.3835111232616,82.2450790799085,899831.167140053,0.0,1.0
2024-08-30,82.94,83.31,81.92,82.44,1561756,82.1361452003324,82.5025591589064,81.1260310442637,81.6409912022595,1577040.68439136,0.0,1.0
2024-09-03,83.39,83.86,82.01,82.45,2440693,82.581783798598,83.0472285567866,81.2151587639168,81.650894282221,2464579.71610751,0.0,1.0
2024-09-04,84.47,84.66,83.24,83.24,1339371,83.6513164344355,83.8394749537032,82.4332375991762,82.4332375991762,1352479.23394815,0.0,1.0
2024-09-05,83.5,84.92,83.1,84.81,1253797,82.6907176781741,84.0969550327011,82.2945944797158,83.9880211531251,1266067.73335132,0.0,1.0
2024-09-06,82.85,84.2,82.46,83.5,1406859,82.0470174806793,83.3839332754761,81.6607973621824,82.6907176781741,1420627.72942901,0.0,1.0
2024-09-09,84.64,84.74,82.98,83.31,1410577,83.8196687937803,83.9186995933949,82.1757575201783,82.5025591589064,1424382.11696751,0.0,1.0
2024-09-10,84.05,85.0,83.205,84.76,2135696,83.2353870760543,84.1761796723928,82.3985768193111,83.9385057533178,2156597.75374122,0.0,1.0
2024-09-11,86.07,86.26,82.6,83.91,2420166,85.2358092282688,85.4239677475365,81.7994404816429,83.0967439565939,2443851.82127086,0.0,1.0
2024-09-12,86.77,86.87,85.29,86.65,2152099,85.9290248255708,86.0280556251854,84.4633689912751,85.8101878660333,2173161.28757498,0.0,1.0
2024-09-13,86.32,87.19,86.11,87.13,1312977,85.4833862273052,86.3449541839521,85.2754215481146,86.2855357041833,1325826.91961491,0.0,1.0
2024-09-16,87.28,87.37,86.02,87.19,1124368,86.4340819036052,86.5232096232583,85.1862938284615,86.3449541839521,1135372.0300916,0.0,1.0
2024-09-17,86.64,87.72,86.3,87.57,1608042,85.8002847860719,86.8698174219093,85.4635800673823,86.7212712224875,1623779.67890634,0.0,1.0
2024-09-18,86.04,87.0,85.38,86.7,1493829,85.2060999883844,86.1567956646844,84.5524967109282,85.8597032658406,1508448.89247978,0.0,1.0
2024-09-19,86.9,87.7,86.53,87.09,2338865,86.0577648650698,86.8500112619864,85.6913509064958,86.2459233843375,2361755.13991878,0.0,1.0
2024-09-20,85.86,86.34,85.09,86.05,3589151,85.0278445490782,85.5031923872282,84.2653073920459,85.2160030683459,3624277.51161123,0.0,1.0
2024-09-23,85.57,86.14,85.04,85.34,3493184,84.7406552301959,85.305130787999,84.2157919922386,84.5128843910824,3527371.29619795,0.0,1.0
2024-09-24,86.39,86.75,85.49,86.18,4464621,85.5527077870354,85.9092186656479,84.6614305905042,85.3447431078448,4508315.61229028,0.0,1.0
2024-09-25,85.1,86.84,85.09,86.5,1493162,84.2752104720073,85.998346385301,84.2653073920459,85.6616416666115,1507775.36464542,0.0,1.0
2024-09-26,85.69,86.05,85.11,85.22,2780181,84.8594921897334,85.2160030683459,84.2851135519688,84.3940474315448,2807390.23699723,0.0,1.0
2024-09-27,85.44,86.56,85.43,85.54,1662199,84.7515486181535,85.8625239745712,84.7416291953284,84.8507428464051,1675701.32788795,0.141,1.0
2024-09-30,85.54,85.71,84.76,85.19,2093305,84.8507428464051,85.0193730344328,84.0770278660427,84.5035630475245,2110309.2759498,0.0,1.0
2024-10-01,84.18,85.77,84.03,85.77,2249535,83.5017013421836,85.0788895713837,83.3529099998062,85.0788895713837,2267808.35906556,0.0,1.0
2024-10-02,83.46,84.7,83.33,84.22,1700488,82.7875028987721,84.0175113290918,82.6585504020451,83.5413790334842,1714301.35600943,0.0,1.0
2024-10-03,81.88,83.43,81.75,83.43,1798306,81.2202340923971,82.7577446302967,81.0912815956701,82.7577446302967,1812913.94841945,0.0,1.0
2024-10-04,82.42,82.44,81.67,82.04,2953730,81.7558829249557,81.775721770606,81.0119262130688,81.3789448575996,2977723.65596567,0.0,1.0
2024-10-07,81.18,82.25,80.98,81.95,2478263,80.525874494636,81.587252736928,80.3274860381329,81.2896700521732,2498394.35588373,0.0,1.0
2024-10-08,80.61,81.23,80.21,81.05,2479203,79.960467393602,80.5754716087618,79.5636904805957,80.396921997909,2499341.99166513,0.0,1.0
2024-10-09,80.45,80.975,79.8901,80.32,2564862,79.8017566283995,80.3225263267203,79.2463681444188,79.6728041316724,2585696.81443037,0.0,1.0
2024-10-10,81.2,81.39,80.0,80.42,2119721,80.5457133402863,80.7341823739643,79.3553826012673,79.771998359924,2136939.85765361,0.0,1.0
2024-10-11,82.06,82.14,81.06,81.06,1862488,81.39878370325,81.4781390858512,80.4068414207341,80.4068414207341,1877617.30982594,0.0,1.0
2024-10-14,81.89,81.94,81.2,81.67,1137393,81.2301535152223,81.2797506293481,80.5457133402863,81.0119262130688,1146632.23863717,0.0,1.0
2024-10-15,81.39,82.1,80.93,81.97,1595666,80.7341823739643,81.4384613945506,80.2778889240071,81.3095088978235,1608627.86890478,0.0,1.0
2024-10-16,81.98,82.26,81.6,81.79,2110262,81.3194283206487,81.5971721597531,80.9424902532927,81.1309592869707,2127404.02057244,0.0,1.0
2024-10-17,81.18,82.08,80.87,81.51,1854946,80.525874494636,81.4186225489003,80.2183723870561,80.8532154478662,1870014.04486493,0.0,1.0
2024-10-18,80.08,81.465,79.58,81.26,2097316,79.4347379838686,80.808578045153,78.9387668426107,80.6052298772373,2114352.85799152,0.0,1.0
2024-10-21,78.75,80.36,78.615,79.9,1733493,78.1154547481225,79.712481822973,77.9815425399829,79.2561883730157,1747574.46129162,0.0,1.0
2024-10-22,79.65,79.7,78.59,78.7,2079091,79.0082028023868,79.0577999165126,77.95674398292,78.0658576339967,2095979.81318716,0.0,1.0
2024-10-23,78.83,80.245,78.495,79.55,2613588,78.1948101307238,79.5984084604837,77.862509466081,78.9090085741352,2634818.62409496,0.0,1.0
2024-10-24,78.51,79.51,77.2,78.0,3616076,77.8773886003187,78.8693308828346,76.577944210223,77.3714980362356,3645450.00625301,0.0,1.0
2024-10-25,77.11,78.99,77.06,78.72,1775301,76.4886694047965,78.3535208959263,76.4390722906708,78.085696479647,1789722.07485434,0.0,1.0
2024-10-28,77.9,78.08,77.02,77.09,2388540,77.2723038079841,77.4508534188369,76.3993945993701,76.4688305591462,2407942.52054867,0.0,1.0
2024-10-29,77.99,78.55,77.71,77.78,2210488,77.3615786134105,77.9170662916193,77.083834774306,77.1532707340822,2228444.17357993,0.0,1.0
2024-10-30,78.18,78.4,77.68,77.89,2085331,77.5500476470885,77.768274949242,77.0540765058306,77.2623843851589,2102270.50177861,0.0,1.0
2024-10-31,77.16,78.05,77.05,78.05,1591061,76.5382665189223,77.4210951503614,76.4291528678456,77.4210951503614,1603985.46169907,0.0,1.0
2024-11-01,77.06,77.913,76.6,77.71,2733452,76.4390722906708,77.2851990576568,75.9827788407135,77.083834774306,2755656.29994842,0.0,1.0
2024-11-04,78.11,78.365,77.02,77.03,2495316,77.4806116873124,77.7335569693539,76.3993945993701,76.4093140221953,2515585.88033084,0.0,1.0
2024-11-05,79.33,79.35,77.88,77.88,1935345,78.6907812719817,78.710620117632,77.2524649623337,77.2524649623337,1951066.13974699,0.0,1.0
2024-11-06,78.49,79.2413,75.2277,78.2,6560029,77.8575497546684,78.6027959915226,74.621536446417,77.5698864927388,6613317.2419689,0.0,1.0
2024-11-07,78.81,79.83,78.61,79.23,2935895,78.1749712850735,79.1867524132396,77.9765828285703,78.5915870437301,2959743.77919827,0.0,1.0
2024-11-08,77.59,78.9,77.185,78.9,2910673,76.9648017004042,78.2642460904999,76.5630650759852,78.2642460904999,2934316.89656148,0.0,1.0
2024-11-11,77.4,78.5,77.29,78.11,2379847,76.7763326667261,77.8674691774936,76.6672190156494,77.4806116873124,2399178.90581703,0.0,1.0
2024-11-12,76.89,77.76,76.84,77.35,2113071,76.2704421026431,77.1334318884318,76.2208449885173,76.7267355526003,2130235.83856176,0.0,1.0
2024-11-13,76.0,77.1,75.7,76.69,8224268,75.387613471204,76.4787499819714,75.0900307864492,76.0720536461399,8291075.14112713,0.0,1.0
2024-11-14,75.87,76.73,75.79,76.44,2370550,75.2586609744769,76.1117313374405,75.1793055918756,75.8240680755109,2389806.38468967,0.0,1.0
2024-11-15,73.99,75.69,73.88,75.35,4003825,73.3938094833471,75.080111363624,73.2846958322704,74.7428509875687,4036348.75795917,0.0,1.0
2024-11-18,73.95,74.49,73.68,74.13,7873084,73.3541317920465,73.889780624605,73.0863073757672,73.5326814028993,7937038.41319443,0.0,1.0
2024-11-19,73.78,74.15,72.69,73.46,3142594,73.1855016040188,73.5525202485497,72.1042845160765,72.8680800736137,3168121.83066691,0.0,1.0
2024-11-20,73.53,74.03,73.01,73.94,2663488,72.9375160333898,73.4334871746478,72.4217060464816,73.3442123692213,2685123.97036313,0.0,1.0
2024-11-21,75.19,75.59,73.375,73.7,3300081,74.5841402223661,74.9809171353725,72.7837649795999,73.1061462214175,3326888.12460951,0.0,1.0
2024-11-22,76.69,77.16,75.23,75.28,6784521,76.0720536461399,76.5382665189223,74.6238179136668,74.6734150277926,6839632.82903171,0.0,1.0
2024-11-25,77.06,78.455,77.0,78.0,4414242,76.4390722906708,77.8228317747804,76.3795557537198,77.3714980362356,4450099.64572158,0.0,1.0
2024-11-26,74.39,75.8,73.7,75.67,5979994,73.7905863963535,75.1892250147008,73.1061462214175,75.0602725179737,6028570.51806791,0.0,1.0
2024-11-27,75.35,75.66,74.35,74.4,2797178,74.7428509875687,75.0503530951486,73.7509087050528,73.8005058191786,2819899.95718861,0.0,1.0
2024-11-29,76.59,76.96,75.31,75.46,1928729,75.9728594178883,76.3398780624192,74.703173296268,74.8519646386454,1944396.39684298,0.0,1.0
2024-12-02,76.31,76.93,75.93,76.61,2859179,75.6951155787839,76.3101197939437,75.3181775114279,75.9926982635386,2882404.60195761,0.0,1.0
2024-12-03,75.59,76.49,74.77,76.31,2283162,74.9809171353725,75.8736651896367,74.1675244637095,75.6951155787839,2301708.51696055,0.0,1.0
2024-12-04,76.35,76.89,75.5,75.5,3915831,75.7347932700845,76.2704421026431,74.891642329946,74.891642329946,3947639.967588,0.0,1.0
2024-12-05,76.36,76.805,76.05,76.61,2570572,75.7447126929097,76.1861270086292,75.4372105853298,75.9926982635386,2591453.19774081,0.0,1.0
2024-12-06,75.31,76.425,75.16,76.11,2604628,74.703173296268,75.8091889412732,74.5543819538907,75.4967271222807,2625785.84047646,0.0,1.0
2024-12-09,75.58,76.64,75.14,75.34,3046994,74.9709977125473,76.0224565320141,74.5345431082403,74.7329315647435,3071745.25545173,0.0,1.0
2024-12-10,75.61,75.935,75.185,75.3,1963051,75.0007559810228,75.3231372228404,74.5791805109535,74.6932538734429,1978997.2003423,0.0,1.0
2024-12-11,76.1,76.66,75.5,75.75,2977030,75.4868076994555,76.0422953776644,74.891642329946,75.139627900575,3001212.92586644,0.0,1.0
2024-12-12,74.66,75.99,74.07,75.74,3233710,74.0584108126327,75.3776940483788,73.4731648659484,75.1297084777498,3259977.98158015,0.0,1.0
2024-12-13,74.37,75.17,74.29,74.49,2985968,73.7707475507031,74.5643013767158,73.6913921681019,73.889780624605,3010223.53077515,0.0,1.0
2024-12-16,74.14,74.72,73.92,73.92,3527117,73.5426008257245,74.1179273495837,73.324373523571,73.324373523571,3555768.37702114,0.0,1.0
2024-12-17,73.52,74.33,73.28,74.035,4294470,72.9275966105647,73.7310698594025,72.6895304627609,73.4384468860603,4329354.7171999,0.0,1.0
2024-12-18,73.01,74.35,72.91,73.5,3376973,72.4217060464816,73.7509087050528,72.32251181823,72.9077577649144,3404404.73152839,0.0,1.0
2024-12-19,71.1,73.6825,71.02,73.29,3340120,70.5270962868763,73.0887872314735,70.4477409042751,72.699449885586,3367252.36828148,0.0,1.0
2024-12-20,72.26,72.815,70.89,70.93,3687904,71.6777493345947,72.228277301391,70.318788407548,70.3584660988487,3717861.47743037,0.0,1.0
2024-12-23,73.15,73.22,71.8556,71.97,1535524,72.5605779660338,72.6300139258099,71.2766078755453,71.3900860726651,1547997.32511199,0.0,1.0
2024-12-24,73.38,73.44,72.64,73.06,767286,72.7887246910124,72.8482412279634,72.0546874019507,72.4713031606074,773518.795926261,0.0,1.0
2024-12-26,73.14,73.5,72.81,73.11,897949,72.5506585432087,72.9077577649144,72.2233175899784,72.5209002747332,905243.193910991,0.0,1.0
2024-12-27,72.56,73.42,72.35,72.72,1352851,72.1062684006416,72.9608906556657,71.8975815709263,72.2652678899484,1361363.86942923,0.132,1.0
2024-12-30,71.96,72.36,71.2,71.83,1245973,71.510020315741,71.907519039008,70.7547727415336,71.3808332306792,1253813.33530769,0.0,1.0
2024-12-31,72.37,72.62,71.79,72.0,1525353,71.9174565070897,72.1658932091316,71.3410833583525,71.5497701880677,1534951.34521502,0.0,1.0
2025-01-02,73.68,74.14,72.58,72.75,2079034,73.2192648257893,73.6763883575464,72.1261433368049,72.2950802941934,2092116.40521752,0.0,1.0
2025-01-03,73.91,74.13,73.445,73.72,1270120,73.4478265916678,73.6664508894647,72.9857343258699,73.259014698116,1278112.28127817,0.0,1.0
2025-01-06,76.34,76.58,75.27,75.48,3816358,75.8626313355151,76.1011305694753,74.7993222507758,75.008009080491,3840372.58649119,0.0,1.0
2025-01-07,77.13,77.45,76.37,76.75,3893930,76.6476913139675,76.9656902925811,75.8924437397601,76.2700675268638,3918432.71142688,0.0,1.0
2025-01-08,76.2,78.03,75.81,77.77,2792803,75.7235067823716,77.5420634413184,75.3359455271863,77.2836892711948,2810376.82541061,0.0,1.0
2025-01-10,74.69,75.71,74.58,75.31,1670139,74.2229491020386,75.2365708463695,74.1136369531401,74.8390721231025,1680648.41695402,0.0,1.0
2025-01-13,73.76,74.87,73.53,74.59,2878217,73.2987645704427,74.4018235275087,73.0702028045641,74.1235744212218,2896328.29644727,0.0,1.0
2025-01-14,74.19,74.75,73.7866,74.37,1538445,73.7260756979547,74.2825739105286,73.3251982355399,73.9049501234249,1548125.72715255,0.0,1.0
2025-01-15,74.29,75.85,74.2,75.4,1502522,73.8254503787715,75.375695399513,73.7360131660364,74.9285093358376,1511976.68022757,0.0,1.0
2025-01-16,74.56,74.6899,73.59,74.15,3340373,74.0937620169768,74.2228497273577,73.1298276130542,73.686325825628,3361392.43169937,0.0,1.0
2025-01-17,74.82,75.29,74.35,74.55,3156533,74.3521361871003,74.8191971869391,73.8850751872616,74.0838245488951,3176395.61109173,0.0,1.0
2025-01-21,77.68,77.96,75.43,75.5,3920651,77.1942520584597,77.4725011647466,74.9583217400826,75.0278840166543,3945321.85439607,0.0,1.0
2025-01-22,78.42,78.78,77.35,77.61,3071538,77.9296246965037,78.2873735474441,76.8663156117644,77.124689781888,3090865.77662944,0.0,1.0
2025-01-23,80.03,80.28,78.7,78.99,3295610,79.5295570576536,79.7779937596955,78.2078738027907,78.4960603771593,3316347.75871819,0.0,1.0
2025-01-24,79.79,80.11,79.47,79.79,2169384,79.2910578236934,79.609056802307,78.9730588450797,79.2910578236934,2183034.93623308,0.0,1.0
2025-01-27,80.7,81.16,79.42,79.74,2679734,80.1953674191259,80.652490950883,78.9233715046713,79.241370483285,2696596.33417211,0.0,1.0
2025-01-28,79.2,80.84,78.88,80.64,3869866,78.7047472068745,80.3344919722693,78.3867482282608,80.1357426106358,3894217.28773724,0.0,1.0
2025-01-29,78.84,79.55,78.17,79.35,6056225,78.3469983559341,79.0525585897331,77.6811879944618,78.8538092280996,6094334.03984182,0.0,1.0
2025-01-30,79.82,82.525,78.41,81.15,7519416,79.3208702279384,82.0089553440318,77.919687228422,80.6425534828013,7566732.22816708,0.0,1.0
2025-01-31,79.6,81.53,78.43,79.81,5795800,79.1022459301415,81.020177269905,77.9395621645854,79.3109327598567,5832270.30503576,0.0,1.0
2025-02-03,74.75,77.53,72.1,74.29,10857294,74.2825739105286,77.0451900372346,71.6491448688844,73.8254503787715,10925613.9599784,0.0,1.0
2025-02-04,77.12,78.14,76.135,76.15,3578851,76.6377538458858,77.6513755902168,75.6589132398407,75.6738194419633,3601371.0641236,0.0,1.0
2025-02-05,78.08,78.27,77.0,77.0,2381342,77.5917507817267,77.7805626752786,76.5185042289057,76.5185042289057,2396326.69048871,0.0,1.0
2025-02-06,78.37,78.55,77.6,78.47,1821152,77.8799373560954,78.0588117815655,77.1147523138063,77.9793120369121,1832611.67234143,0.0,1.0
2025-02-07,77.18,78.75,76.761,78.51,2391143,76.6973786543759,78.257561143199,76.2809987417537,78.0190619092388,2406189.36367613,0.0,1.0
2025-02-10,78.12,78.14,76.95,77.32,1512898,77.6315006540535,77.6513755902168,76.4688168884973,76.8365032075194,1522417.97162566,0.0,1.0
2025-02-11,78.44,78.75,77.76,77.9,2578837,77.9494996326671,78.257561143199,77.2737518031131,77.4128763562566,2595064.43573407,0.0,1.0
2025-02-12,77.86,78.3,76.57,76.83,1803450,77.3731264839299,77.8103750795236,76.0911931013936,76.3495672715172,1814798.28179315,0.0,1.0
2025-02-13,78.28,78.49,77.55,78.15,1629160,77.7905001433603,77.9991869730755,77.0650649733979,77.6613130582985,1639411.55494531,0.0,1.0
2025-02-14,77.52,78.97,77.4,78.66,1443202,77.0352525691529,78.4761854409959,76.9160029521728,78.1681239304639,1452283.40673733,0.0,1.0
2025-02-18,79.3,79.4808,77.52,77.52,2052243,78.8041218876912,78.9837913106079,77.0352525691529,77.0352525691529,2065156.82177051,0.0,1.0
2025-02-19,78.31,79.16,78.24,78.71,1892137,77.8203125476053,78.6649973345477,77.7507502710336,78.2178112708723,1904043.3483142,0.0,1.0
2025-02-20,78.16,78.49,77.68,78.49,1544871,77.6712505263801,77.9991869730755,77.1942520584597,77.9991869730755,1554592.16301648,0.0,1.0
2025-02-21,77.41,78.08,77.232,77.7,2375389,76.9259404202544,77.5917507817267,76.7490534884006,77.2141269946231,2390336.23099634,0.0,1.0
2025-02-24,76.3,77.92,76.19,77.6,2278741,75.8228814631884,77.4327512924199,75.71356931429,77.1147523138063,2293080.06956201,0.0,1.0
2025-02-25,77.49,77.94,76.56,76.66,1955400,77.0054401649079,77.4526262285833,76.081255633312,76.1806303141287,1967704.43329082,0.0,1.0
2025-02-26,77.72,77.76,76.845,77.72,2202211,77.2340019307864,77.2737518031131,76.3644734736397,77.2340019307864,2216068.50145331,0.0,1.0
2025-02-27,76.52,78.07,76.35,77.4,2067939,76.0415057609853,77.5818133136451,75.8725688035968,76.9160029521728,2080951.58948296,0.0,1.0
2025-02-28,77.92,77.93,76.19,76.74,2478093,77.4327512924199,77.4426887605016,75.71356931429,76.2601300587821,2493686.50005469,0.0,1.0
2025-03-03,75.82,79.585,75.15,78.37,3348053,75.3458829952679,79.087339728019,74.6800726337957,77.8799373560954,3369120.75840883,0.0,1.0
2025-03-04,74.24,75.3,73.37,75.02,2927201,73.7757630383631,74.8291346550208,72.9112033152573,74.5508855487339,2945620.53024103,0.0,1.0
2025-03-05,76.82,76.93,75.075,75.44,2670753,76.3396298034355,76.448941952334,74.6055416231831,74.9682592081643,2687558.82086773,0.0,1.0
2025-03-06,78.39,78.72,75.71,76.01,3205498,77.8998122922587,78.227748738954,75.2365708463695,75.5346948888198,3225668.72532722,0.0,1.0
2025-03-07,77.66,78.44,76.11,78.08,3049059,77.1743771222963,77.9494996326671,75.6340695696366,77.5917507817267,3068245.32661618,0.0,1.0
2025-03-10,74.31,76.71,73.93,76.71,3093032,73.8453253149349,76.2303176545371,73.4677015278312,76.2303176545371,3112495.02849052,0.0,1.0
2025-03-11,73.09,74.56,71.445,74.22,3864761,72.6329542089704,74.0937620169768,70.9982407095347,73.7558881021998,3889080.16431904,0.0,1.0
2025-03-12,74.12,74.4915,72.67,73.11,2582577,73.656513421383,74.0256903606173,72.21558054954,72.6528291451337,2598827.96983477,0.0,1.0
2025-03-13,72.75,74.5,72.71,73.09,2652157,72.2950802941934,74.0341372084867,72.2553304218667,72.6329542089704,2668845.80478842,0.0,1.0
2025-03-14,75.29,75.37,72.88,73.07,2732123,74.8191971869391,74.8986969315925,72.4242673792552,72.613079272807,2749314.99406557,0.0,1.0
2025-03-17,75.29,75.58,74.64,75.0,1956301,74.8191971869391,75.1073837613077,74.1732617616302,74.5310106125705,1968611.10286962,0.0,1.0
2025-03-18,74.31,75.33,73.41,75.33,3992174,73.8453253149349,74.8589470592658,72.950953187584,74.8589470592658,4017294.91575552,0.0,1.0
2025-03-19,74.25,74.745,73.65,74.58,2555602,73.7857005064448,74.2776051764878,73.1894524215442,74.1136369531401,2571683.22856034,0.0,1.0
2025-03-20,73.58,74.49,73.235,73.6,4399978,73.1198901449725,74.024199740405,72.7770474961547,73.1397650811358,4427665.03885756,0.0,1.0
2025-03-21,71.96,73.55,71.805,73.27,6861944,71.510020315741,73.0900777407275,71.355989560475,72.8118286344405,6905123.05911493,0.0,1.0
2025-03-24,73.29,73.665,72.48,72.48,5547863,72.8317035706039,73.2043586236668,72.0267686559881,72.0267686559881,5582773.15147289,0.0,1.0
2025-03-25,72.38,73.78,72.11,73.39,3896770,71.9273939751714,73.318639506606,71.6590823369661,72.9310782514207,3921290.58224131,0.0,1.0
2025-03-26,73.28,73.66,72.25,72.25,3368358,72.8217661025222,73.1993898896259,71.7982068901096,71.7982068901096,3389553.5284395,0.0,1.0
2025-03-27,71.55,73.26,71.07,72.83,4688306,71.1025841243923,72.8018911663589,70.6255856564718,72.3745800388468,4717807.35441543,0.0,1.0
2025-03-28,69.42,71.44,69.275,71.07,4274445,69.1180717484816,71.1292861669767,68.9737023966589,70.7608954071533,4293117.04440769,0.133,1.0
2025-03-31,70.21,70.74,68.0,68.41,3611283,69.9046358032396,70.432330675419,67.7042477513216,68.112464539234,3627058.15596639,0.0,1.0
2025-04-01,71.05,71.32,69.3,70.25,2355597,70.7409823931088,71.0098080827097,68.9985936642145,69.9444618313286,2365886.94683301,0.0,1.0
2025-04-02,72.46,72.69,69.85,70.0,2952450,72.1448498832465,72.3738495447583,69.5462015504384,69.6955491557722,2965347.17788192,0.0,1.0
2025-04-03,70.48,73.71,70.03,71.58,8104024,70.1734614928404,73.3894132610282,69.725418676839,71.2686772652882,8139424.78209195,0.0,1.0
2025-04-04,70.19,71.515,68.07,68.72,6835071,69.8847227891951,71.2039599696436,67.7739433004774,68.4211162569238,6864928.61876494,0.0,1.0
2025-04-07,68.59,70.91,66.57,67.52,7166908,68.2916816656345,70.6015912947973,66.2804672471394,67.2263354142535,7198215.18126958,0.0,1.0
2025-04-08,67.15,71.275,66.49,70.95,6092406,66.8579446544301,70.9650038011095,66.2008151909614,70.6414173228863,6119019.43762329,0.0,1.0
2025-04-09,73.18,73.49,66.73,66.73,8529724,72.8617183888488,73.1703701065386,66.4397713594955,66.4397713594955,8566984.36603895,0.0,1.0
2025-04-10,71.21,72.99,69.92,72.64,6463068,70.9002865054649,72.6725447554259,69.6158970995942,72.3240670096471,6491300.59925111,0.0,1.0
2025-04-11,73.55,73.76,71.5,71.9,4606828,73.2301091486721,73.4391957961394,71.1890252091102,71.5872854900004,4626951.99200238,0.0,1.0
2025-04-14,73.93,74.27,72.86,73.71,3802344,73.6084564155178,73.9469776542743,72.5431101641366,73.3894132610282,3818953.76712095,0.0,1.0
2025-04-15,73.67,74.88,73.31,74.0,3633833,73.3495872329392,74.5543245826318,72.991152980138,73.6781519646735,3649706.66105919,0.0,1.0
2025-04-16,72.91,73.62,72.14,73.19,2036825,72.5928926992479,73.2998046978279,71.8262416585344,72.871674895871,2045722.45612605,0.0,1.0
2025-04-17,74.53,74.97,72.8,72.83,1729295,74.2058468368529,74.6439331458321,72.4833711220031,72.5132406430699,1736849.07381169,0.0,1.0
2025-04-21,73.11,74.57,72.78,74.28,1745997,72.792022839693,74.2456728649419,72.4634581079586,73.9569341612966,1753624.03310481,0.0,1.0
2025-04-22,72.85,73.84,72.7,73.67,2550177,72.5331536571144,73.5188478523175,72.3838060517806,73.3495872329392,2561316.93002401,0.0,1.0
2025-04-23,72.93,74.675,72.835,74.2,4036760,72.6128057132924,74.3502161886756,72.518218896581,73.8772821051186,4054393.76578321,0.0,1.0
2025-04-24,73.07,73.13,72.36,72.82,2977874,72.752196811604,72.8119358537375,72.045284813024,72.5032841360476,2990882.23745972,0.0,1.0
2025-04-25,72.48,73.07,71.92,72.68,2528404,72.164762897291,72.752196811604,71.6071985040449,72.3638930377361,2539448.81909782,0.0,1.0
2025-04-28,71.84,72.8,71.5,72.74,3782110,71.5275464478668,72.4833711220031,71.1890252091102,72.4236320798696,3798631.37900354,0.0,1.0
2025-04-29,72.08,72.16,71.28,71.64,3235810,71.7665026164009,71.8461546725789,70.9699820546206,71.3284163074218,3249944.97846267,0.0,1.0
2025-04-30,72.47,72.56,71.1,71.8,3604954,72.1548063902688,72.2444149534691,70.7907649282201,71.4877204197778,3620701.50901595,0.0,1.0
2025-05-01,72.73,73.72,71.89,73.49,4418827,72.4136755728474,73.3993697680504,71.5773289829781,73.1703701065386,4438129.74783601,0.0,1.0
2025-05-02,74.95,75.17,73.595,73.94,4017678,74.6240201317876,74.8430632862771,73.2749134302723,73.61841292254,4035228.4099437,0.0,1.0
2025-05-05,73.99,75.12,73.875,74.74,2778396,73.6681954576513,74.7932807511659,73.5536956268953,74.4149334843202,2790532.858351,0.0,1.0
2025-05-06,73.44,74.28,73.2,73.58,1943371,73.1205875714273,73.9569341612966,72.8816314028933,73.2599786697389,1951860.22131707,0.0,1.0
2025-05-07,73.82,74.16,73.28,73.7,2729350,73.4989348382729,73.8374560770296,72.9612834590713,73.3794567540059,2741272.61086624,0.0,1.0
2025-05-08,73.77,74.42,73.4,74.39,3213875,73.4491523031617,74.0963252596082,73.0807615433383,74.0664557385414,3227914.1598724,0.0,1.0
2025-05-09,73.34,74.19,73.3,73.69,2471050,73.0210225012048,73.8673255980963,72.9811964731158,73.3695002469837,2481844.27980326,0.0,1.0
2025-05-12,76.6,77.04,75.15,75.3,4988645,76.2668437904593,76.7049300994385,74.8231502722326,74.9724978775664,5010436.88198099,0.0,1.0
2025-05-13,78.53,78.82,76.66,77.0,5657301,78.1884496457542,78.4771883493995,76.3265828325929,76.6651040713495,5682013.7698449,0.0,1.0
2025-05-14,81.28,81.64,78.94,78.97,7651263,80.9264890768738,81.2849233296749,78.5966664336666,78.6265359547333,7684685.98766529,0.0,1.0
2025-05-15,81.49,82.35,81.195,81.36,4127463,81.1355757243411,81.9918353282549,80.8418587671847,81.0061411330519,4145492.9834077,0.0,1.0
2025-05-16,81.53,82.025,80.91,81.69,2900451,81.1754017524302,81.6682488500317,80.5580983170505,81.3347058647862,2913121.03081671,0.0,1.0
2025-05-19,81.61,81.7199,80.47,80.52,2946656,81.2550538086082,81.3644758207827,80.1200120080713,80.1697945431826,2959527.86797027,0.0,1.0
2025-05-20,81.99,82.3,81.425,81.67,2096542,81.6334010754538,81.9420527931436,81.0708584286965,81.3147928507417,2105700.31770595,0.0,1.0
2025-05-21,81.02,82.04,80.83,81.53,3283773,80.6676198942952,81.6831836105651,80.4784462608724,81.1754017524302,3298117.495082,0.0,1.0
2025-05-22,80.4,81.0,80.19,80.72,2535682,80.0503164589155,80.6477068802507,79.8412298114482,80.3689246836277,2546758.61156192,0.0,1.0
2025-05-23,80.17,80.84,79.47,79.47,2040246,79.8213167974037,80.4884027678947,79.124361305846,79.124361305846,2049158.40006939,0.0,1.0
2025-05-27,80.64,81.5,80.56,81.18,2461139,80.2892726274496,81.1455322313634,80.2096205712716,80.8269240066513,2471889.98561369,0.0,1.0
2025-05-28,80.75,81.58,80.43,80.83,2361071,80.3987942046944,81.2251842875414,80.0801859799823,80.4784462608724,2371384.85888968,0.0,1.0
2025-05-29,81.21,81.65,80.62,81.3,2109922,80.8567935277181,81.2948798366972,80.2693596134051,80.9464020909183,2119138.7655171,0.0,1.0
2025-05-30,81.65,82.09,80.975,81.11,2828165,81.2948798366972,81.7329661456763,80.6228156126951,80.7572284574955,2840519.26411435,0.0,1.0
2025-06-02,81.37,81.66,80.07,80.08,3067632,81.0160976400741,81.3048363437194,79.7217517271812,79.7317082342034,3081032.32704374,0.0,1.0
2025-06-03,82.21,82.61,80.96,81.03,2318727,81.8524442299434,82.2507045108335,80.6078808521617,80.6775764013175,2328855.88773006,0.0,1.0
2025-06-04,82.02,82.8199,82.0,82.21,1759549,81.6632705965206,82.4596915932306,81.6433575824761,81.8524442299434,1767235.23226302,0.0,1.0
2025-06-05,81.86,83.05,81.67,83.02,1506457,81.5039664841645,82.6887908198126,81.3147928507417,82.6589212987459,1513037.65128977,0.0,1.0
2025-06-06,81.9,82.97,81.71,82.83,1626090,81.5437925122535,82.6091387636346,81.3546188788307,82.4697476653231,1633193.24374063,0.0,1.0
2025-06-09,81.66,82.19,81.28,81.88,1681490,81.3048363437194,81.8325312158989,80.9264890768738,81.523879498209,1688835.24738325,0.0,1.0
2025-06-10,81.25,82.38,80.48,81.97,3869100,80.8966195558071,82.0217048493217,80.1299685150936,81.6134880614093,3886001.37714201,0.0,1.0
2025-06-11,80.76,81.74,80.16,81.45,2658029,80.4087507117167,81.3844883998975,79.8113602903815,81.0957496962521,2669640.05957029,0.0,1.0
2025-06-12,81.15,81.2296,80.55,80.57,2089954,80.7970544855845,80.8763082814817,80.1996640642493,80.2195770782938,2099083.53936664,0.0,1.0
2025-06-13,80.42,81.17,80.155,80.4,2026613,80.0702294729601,80.816967499629,79.8063820368703,80.0503164589155,2035465.84707914,0.0,1.0
2025-06-16,81.67,83.55,80.89,81.28,2621190,81.3147928507417,83.1866161709253,80.538185303006,80.9264890768738,2632640.13588454,0.0,1.0
2025-06-17,80.14,81.57,79.855,81.57,1888540,79.791447276337,81.2152277805192,79.5076868262028,81.2152277805192,1896789.70323532,0.0,1.0
2025-06-18,80.15,80.7,80.07,80.24,1281751,79.8014037833592,80.3490116695831,79.7217517271812,79.8910123465595,1287350.06878942,0.0,1.0
2025-06-20,80.17,81.13,80.085,80.91,3219036,79.8213167974037,80.77714147154,79.7366864877146,80.5580983170505,3233097.70465218,0.0,1.0
2025-06-23,79.83,80.425,79.07,79.85,2388921,79.4827955586471,80.0752077264712,78.7261010249559,79.5027085726916,2399356.51595552,0.0,1.0
2025-06-24,79.26,80.875,78.43,80.55,3896281,78.9152746583787,80.5232505424726,78.0888845755317,80.1996640642493,3913301.11181729,0.0,1.0
2025-06-25,77.91,79.42,77.74,79.26,2855164,77.5711462103745,79.0745787707347,77.4018855909962,78.9152746583787,2867636.20375961,0.0,1.0
2025-06-26,79.0,79.28,78.17,78.28,3044961,78.6564054758001,78.9351876724232,77.8300153929531,77.9395369701979,3058262.29338702,0.0,1.0
2025-06-27,78.31,79.43,76.38,78.87,5225840,78.1356801585363,79.2531870130575,76.2099763824416,78.6944335857969,5237498.79145694,0.167,1.0
2025-06-30,79.27,79.33,78.4511,78.67,2908340,79.0935431766973,79.1534096153324,78.2764660667264,78.4948787903467,2914828.47449327,0.0,1.0
2025-07-01,80.46,80.82,78.505,79.27,2457258,80.2808942096262,80.6400928414366,78.3302460841002,79.0935431766973,2462740.1155217,0.0,1.0
2025-07-02,81.75,82.06,80.03,80.03,2619158,81.5680226402802,81.877332573228,79.8518513994082,79.8518513994082,2625001.31263773,0.0,1.0
2025-07-03,81.03,82.13,80.565,81.82,1085094,80.8496253766593,81.9471767516356,80.3856604772376,81.6378668186877,1087514.83275745,0.0,1.0
2025-07-07,79.69,81.13,79.58,80.47,1606536,79.5126082471428,80.9494027743845,79.4028531096452,80.2908719493987,1610120.16411373,0.0,1.0
2025-07-08,80.71,81.39,79.71,79.8,2042718,80.530337703939,81.2088240084697,79.5325637266878,79.6223633846404,2047275.28134948,0.0,1.0
2025-07-09,81.39,81.66,80.85,81.0,2313339,81.2088240084697,81.4782229823276,80.6700260607541,80.8196921573418,2318500.03381853,0.0,1.0
2025-07-10,82.41,83.65,81.36,81.36,2588927,82.2265534652659,83.4637931970573,81.1788907891522,81.1788907891522,2594702.86760985,0.0,1.0
2025-07-11,81.7,81.86,80.61,81.37,2537994,81.5181339414176,81.6777777777778,80.4305603062139,81.1888685289247,2543656.23664807,0.0,1.0
2025-07-14,81.16,81.57,80.45,81.14,2474850,80.979335993702,81.3884233243749,80.2709164698537,80.959380514157,2480371.36307985,0.0,1.0
2025-07-15,81.12,81.78,80.814,81.11,2465725,80.9394250346119,81.5979558595977,80.6341061975731,80.9294472948394,2471226.0053054,0.0,1.0
2025-07-16,80.85,81.59,80.19,81.58,1875437,80.6700260607541,81.40837880392,80.0114952357684,81.3984010641475,1879621.07928173,0.0,1.0
2025-07-17,80.26,81.56,79.8788,80.6,2594341,80.081339414176,81.3784455846024,79.7009879740478,80.4205825664413,2600128.94618419,0.0,1.0
2025-07-18,77.52,80.67,76.92,80.57,5603519,77.3474387165079,80.4904267448489,76.7487743301572,80.3906493471238,5616020.38914433,0.0,1.0
2025-07-21,77.5,78.24,77.45,77.92,2188951,77.3274832369628,78.0658359801287,77.2775945381003,77.7465483074083,2193834.52556115,0.0,1.0
2025-07-22,78.3,78.483,77.55,77.61,2901562,78.1257024187637,78.3082950566007,77.3773719358254,77.4372383744605,2908035.35284995,0.0,1.0
2025-07-23,77.32,78.2,76.78,77.86,3078866,77.1478839210576,78.0259250210386,76.609085973342,77.6866818687732,3085734.91612026,0.0,1.0
2025-07-24,76.14,77.75,75.93,76.89,3928969,75.9705106279013,77.5769267312756,75.7609780926786,76.7188411108396,3937734.48654605,0.0,1.0
2025-07-25,76.93,76.94,75.84,76.34,3049514,76.7587520699297,76.7687298097022,75.671178434726,76.1700654233515,3056317.43213168,0.0,1.0
2025-07-28,75.9,76.75,75.695,76.58,2990349,75.731044873361,76.5791527540245,75.5265012080245,76.4095311778918,2997020.43566862,0.0,1.0
2025-07-29,76.19,77.2944,75.71,75.81,3410547,76.0203993267639,77.12234090724,75.5414678176833,75.6412452154084,3418155.89277649,0.0,1.0
2025-07-30,75.71,76.7,75.462,76.02,4588210,75.5414678176833,76.5292640551619,75.294019871325,75.8507777506312,4598446.24595293,0.0,1.0
2025-07-31,73.55,76.45,73.1,74.66,6167671,73.3862760268209,76.2798205608491,72.9372777370578,74.4938051415696,6181431.00603999,0.0,1.0
2025-08-01,72.88,74.0,72.33,73.82,3538129,72.7177674620626,73.8352743165839,72.1689917745745,73.6556750006787,3546022.52681268,0.0,1.0
2025-08-04,74.4,74.85,73.02,73.02,3412998,74.2343839074843,74.6833821972473,72.8574558188778,72.8574558188778,3420612.36093049,0.0,1.0
2025-08-05,75.1,75.2,73.81,74.33,4422177,74.9328256915601,75.0326030892852,73.6456972609062,74.1645397290768,4432042.82815943,0.0,1.0
2025-08-06,76.5,76.73,75.05,75.57,4852845,76.3297092597117,76.5591972744795,74.8829369926976,75.4017794608681,4863671.64372194,0.0,1.0
2025-08-07,75.39,77.0,75.36,76.81,3795899,75.2221801449629,76.8285962483373,75.1922469256454,76.6390191926596,3804367.60884234,0.0,1.0
2025-08-08,75.02,75.97,74.89,75.52,2329237,74.85300377338,75.8008890517686,74.7232931563374,75.3518907620056,2334433.50208135,0.0,1.0
2025-08-11,74.52,75.84,74.14,75.0,2953403,74.3541167847545,75.671178434726,73.974962673399,74.833048293835,2959992.00954972,0.0,1.0
2025-08-12,74.97,75.32,74.4,74.93,2632379,74.8031150745175,75.1523359665554,74.2343839074843,74.7632041154274,2638251.80854305,0.0,1.0
2025-08-13,75.63,75.89,74.98,75.09,2234823,75.4616458995032,75.7210671335885,74.81309281429,74.9228479517876,2239808.86548769,0.0,1.0
2025-08-14,73.88,75.25,73.33,75.245,2539592,73.7155414393137,75.0824917881478,73.1667657518256,75.0775029182615,2545257.80176847,0.0,1.0
2025-08-15,74.23,74.6,73.75,73.99,1649126,74.0647623313516,74.4339387029345,73.5858308222711,73.8252965768114,1652805.18193443,0.0,1.0
2025-08-18,73.55,74.39,73.215,74.2,2973153,73.3862760268209,74.2244061677118,73.0520217444417,74.0348291120341,2979786.0715821,0.0,1.0
2025-08-19,74.84,75.55,73.82,73.89,3349258,74.6734044574748,75.3818239813231,73.6556750006787,73.7255191790862,3356730.15769283,0.0,1.0
2025-08-20,74.29,75.36,74.28,74.75,2160658,74.1246287699867,75.1922469256454,74.1146510302142,74.5836047995222,2165478.40418991,0.0,1.0
2025-08-21,73.23,74.25,73.0,74.15,3836922,73.0669883541005,74.0847178108966,72.8375003393327,73.9849404131715,3845482.13070331,0.0,1.0
2025-08-22,74.81,75.7,73.205,73.35,4538451,74.6434712381573,75.5314900779108,73.0420440046692,73.1867212313706,4548576.23417222,0.0,1.0
2025-08-25,73.39,74.895,73.27,74.81,2949456,73.2266321904607,74.7282820262236,73.1068993131905,74.6434712381573,2956036.20383621,0.0,1.0
2025-08-26,76.25,76.63,73.45,73.45,4806168,76.0802657653989,76.4594198767544,73.2864986290957,73.2864986290957,4816890.50784927,0.0,1.0
2025-08-27,76.86,76.96,75.915,76.15,3459833,76.6889078915221,76.7886852892472,75.7460114830198,75.9804883676738,3467551.84929942,0.0,1.0
2025-08-28,76.27,77.21,75.785,77.0,2685129,76.1002212449439,77.03812878356,75.6163008659771,76.8285962483373,2691119.49321181,0.0,1.0
2025-08-29,76.19,76.77,76.04,76.24,1950304,76.0203993267639,76.5991082335695,75.8707332301762,76.0702880256264,1954655.10673378,0.0,1.0
2025-09-02,76.43,76.45,75.49,75.7,2123964,76.2598650813041,76.2798205608491,75.3219575426881,75.5314900779108,2128702.54028023,0.0,1.0
2025-09-03,76.68,76.8,75.98,76.34,2615457,76.5093085756169,76.629041452887,75.8108667915411,76.1700654233515,2621292.05574752,0.0,1.0
2025-09-04,76.76,76.975,76.035,76.88,2977460,76.589130493797,76.803651898906,75.8657443602899,76.7088633710671,2984102.68045164,0.0,1.0
2025-09-05,76.63,77.98,76.54,76.71,2393128,76.4594198767544,77.8064147460434,76.3696202188018,76.5392417949344,2398467.04219834,0.0,1.0
2025-09-08,76.15,76.95,75.91,76.76,2064127,75.9804883676738,76.7787075494747,75.7410226131335,76.589130493797,2068732.04459257,0.0,1.0
2025-09-09,74.73,76.05,74.6,75.91,2044943,74.5636493199772,75.8807109699487,74.4339387029345,75.7410226131335,2049505.24529996,0.0,1.0
2025-09-10,74.5,74.955,73.81,74.5,2088431,74.3341613052094,74.7881484648587,73.6456972609062,74.3341613052094,2093090.26654877,0.0,1.0
2025-09-11,75.71,75.78,74.305,74.7,2398648,75.5414678176833,75.6113119960909,74.1395953796455,74.5337161006597,2403999.35725752,0.0,1.0
2025-09-12,75.08,75.85,75.02,75.7,1571010,74.9128702120151,75.6811561744985,74.85300377338,75.5314900779108,1574514.90599918,0.0,1.0
2025-09-15,75.93,76.1,74.54,75.44,2390369,75.7609780926786,75.9305996688112,74.3740722642995,75.2720688438255,2395701.88689974,0.0,1.0
2025-09-16,76.09,76.95,75.18,75.86,4004611,75.9206219290387,76.7787075494747,75.0126476097402,75.691133914271,4013545.24301456,0.0,1.0
2025-09-17,75.29,76.42,74.775,76.24,2531835,75.1224027472378,76.2498873415316,74.6085491489535,76.0702880256264,2537483.49598694,0.0,1.0
2025-09-18,75.61,76.37,75.29,75.38,1777876,75.4416904199582,76.1999986426691,75.1224027472378,75.2122024051904,1781842.42176575,0.0,1.0
2025-09-19,75.61,76.945,75.57,76.0,2338393,75.4416904199582,76.7737186795885,75.4017794608681,75.8308222710861,2343609.92901646,0.0,1.0
2025-09-22,74.63,75.44,74.25,75.44,2813794,74.4638719222521,75.2720688438255,74.0847178108966,75.2720688438255,2820071.54340906,0.0,1.0
2025-09-23,74.13,75.08,74.015,74.71,3419130,73.9649849336265,74.9128702120151,73.8502409262426,74.5436938404322,3426758.04135492,0.0,1.0
2025-09-24,74.06,74.37,73.33,74.05,2852621,73.8951407552189,74.2044506881668,73.1667657518256,73.8851630154464,2858985.16601823,0.0,1.0
2025-09-25,74.21,75.23,73.13,73.39,3696699,74.0448068518066,75.0625363086028,72.9672109563754,73.2266321904607,3704946.29473541,0.0,1.0
2025-09-26,73.51,74.54,72.755,74.07,3527333,73.51,74.54,72.755,74.07,3527333,0.164,1.0
2025-09-29,73.43,74.96,73.43,73.79,4174103,73.43,74.96,73.43,73.79,4174103,0.0,1.0
2025-09-30,74.49,74.51,73.02,73.44,4074584,74.49,74.51,73.02,73.44,4074584,0.0,1.0
2025-10-01,74.83,74.86,73.91,74.59,3381083,74.83,74.86,73.91,74.59,3381083,0.0,1.0
2025-10-02,75.86,75.92,74.34,74.57,3611931,75.86,75.92,74.34,74.57,3611931,0.0,1.0
2025-10-03,77.59,77.79,75.77,75.81,2556450,77.59,77.79,75.77,75.81,2556450,0.0,1.0
2025-10-06,77.36,78.18,77.29,77.58,2510503,77.36,78.18,77.29,77.58,2510503,0.0,1.0
2025-10-07,77.73,78.34,77.04,77.34,2648546,77.73,78.34,77.04,77.34,2648546,0.0,1.0
2025-10-08,77.66,78.49,77.27,77.59,3043352,77.66,78.49,77.27,77.59,3043352,0.0,1.0
2025-10-09,75.73,77.87,75.34,77.87,5422858,75.73,77.87,75.34,77.87,5422858,0.0,1.0
2025-10-10,74.9,76.82,74.66,76.31,2167485,74.9,76.82,74.66,76.31,2167485,0.0,1.0
2025-10-13,76.07,76.3001,74.73,74.74,1898323,76.07,76.3001,74.73,74.74,1898323,0.0,1.0
2025-10-14,76.18,76.63,74.69,74.94,1580540,76.18,76.63,74.69,74.94,1580540,0.0,1.0
2025-10-15,76.74,77.12,76.0,76.23,1330720,76.74,77.12,76.0,76.23,1330720,0.0,1.0
2025-10-16,75.47,77.08,74.75,77.0,2795307,75.47,77.08,74.75,77.0,2795307,0.0,1.0
2025-10-17,76.51,77.39,75.09,75.95,2134729,76.51,77.39,75.09,75.95,2134729,0.0,1.0
2025-10-20,76.53,77.015,76.02,76.85,2256287,76.53,77.015,76.02,76.85,2256287,0.0,1.0
2025-10-21,75.63,76.765,75.475,76.21,2081998,75.63,76.765,75.475,76.21,2081998,0.0,1.0
2025-10-22,76.5,77.49,75.68,75.68,1895151,76.5,77.49,75.68,75.68,1895151,0.0,1.0
2025-10-23,75.94,77.01,75.69,76.45,2318758,75.94,77.01,75.69,76.45,2318758,0.0,1.0
2025-10-24,75.49,76.175,74.95,76.175,1910320,75.49,76.175,74.95,76.175,1910320,0.0,1.0
2025-10-27,74.46,76.02,74.12,75.73,2026481,74.46,76.02,74.12,75.73,2026481,0.0,1.0
2025-10-28,74.37,75.58,74.25,75.04,2809231,74.37,75.58,74.25,75.04,2809231,0.0,1.0
2025-10-29,73.17,74.395,72.6,74.15,3772138,73.17,74.395,72.6,74.15,3772138,0.0,1.0
2025-10-30,72.61,73.725,71.96,73.16,4159778,72.61,73.725,71.96,73.16,4159778,0.0,1.0
2025-10-31,71.95,72.84,71.71,72.61,2566096,71.95,72.84,71.71,72.61,2566096,0.0,1.0
2025-11-03,70.7,72.06,70.3301,71.95,6988065,70.7,72.06,70.3301,71.95,6988065,0.0,1.0
2025-11-04,70.62,70.83,70.07,70.27,4338607,70.62,70.83,70.07,70.27,4338607,0.0,1.0
2025-11-05,70.35,70.72,70.0,70.28,4606052,70.35,70.72,70.0,70.28,4606052,0.0,1.0
2025-11-06,68.9,70.225,68.421,70.19,5379996,68.9,70.225,68.421,70.19,5379996,0.0,1.0
2025-11-07,70.89,70.96,68.5,69.11,5115932,70.89,70.96,68.5,69.11,5115932,0.0,1.0
2025-11-10,71.0,71.93,70.98,71.1,2996189,71.0,71.93,70.98,71.1,2996189,0.0,1.0
2025-11-11,71.41,71.495,70.68,71.05,2735357,71.41,71.495,70.68,71.05,2735357,0.0,1.0
2025-11-12,72.43,72.625,71.37,71.45,1441699,72.43,72.625,71.37,71.45,1441699,0.0,1.0
2025-11-13,71.15,72.27,70.93,72.02,2269883,71.15,72.27,70.93,72.02,2269883,0.0,1.0
2025-11-14,70.7,71.01,69.74,71.01,2978103,70.7,71.01,69.74,71.01,2978103,0.0,1.0
2025-11-17,70.34,70.835,69.77,70.34,3120751,70.34,70.835,69.77,70.34,3120751,0.0,1.0
2025-11-18,69.51,70.25,69.38,70.21,2589927,69.51,70.25,69.38,70.21,2589927,0.0,1.0
2025-11-19,69.32,69.71,68.88,69.69,1660517,69.32,69.71,68.88,69.69,1660517,0.0,1.0
2025-11-20,68.88,70.26,68.83,69.38,1708979,68.88,70.26,68.83,69.38,1708979,0.0,1.0
2025-11-21,70.01,70.42,68.95,69.17,2213171,70.01,70.42,68.95,69.17,2213171,0.0,1.0
2025-11-24,69.99,70.215,69.32,69.98,2178529,69.99,70.215,69.32,69.98,2178529,0.0,1.0
2025-11-25,71.53,71.72,70.35,70.44,2157121,71.53,71.72,70.35,70.44,2157121,0.0,1.0
2025-11-26,72.09,72.51,71.46,71.77,1592836,72.09,72.51,71.46,71.77,1592836,0.0,1.0