date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1987-11-05,8.38,8.5,8.0,8.25,20200,0.320202074266274,0.324787306833333,0.305682171137254,0.315234738985294,528653.664683113,0.0,1.0
1987-11-06,8.5,8.62,7.75,7.75,45400,0.324787306833333,0.329372539400392,0.296129603289215,0.296129603289215,1188162.19686204,0.0,1.0
1987-11-09,8.0,8.5,7.88,7.88,26400,0.305682171137254,0.324787306833333,0.301096938570196,0.301096938570196,690913.700377931,0.0,1.0
1987-11-10,7.62,8.25,7.5,7.75,35400,0.291162268008235,0.315234738985294,0.286577035441176,0.296129603289215,926452.461870405,0.0,1.0
1987-11-11,7.75,8.0,7.75,7.75,26200,0.296129603289215,0.305682171137254,0.296129603289215,0.296129603289215,685679.505678097,0.0,1.0
1987-11-12,7.88,8.12,7.88,8.12,37700,0.301096938570196,0.310267403704313,0.301096938570196,0.310267403704313,986645.700918482,0.0,1.0
1987-11-13,8.0,8.12,7.88,8.0,31300,0.305682171137254,0.310267403704313,0.301096938570196,0.305682171137254,819151.470523834,0.0,1.0
1987-11-16,7.75,8.0,7.62,7.88,24500,0.296129603289215,0.305682171137254,0.291162268008235,0.301096938570196,641188.850729518,0.0,1.0
1987-11-17,7.25,7.5,7.0,7.5,39000,0.277024467593137,0.286577035441176,0.267471899745098,0.286577035441176,1020667.9664674,0.0,1.0
1987-11-18,7.5,7.5,7.25,7.25,16400,0.286577035441176,0.286577035441176,0.277024467593137,0.277024467593137,429203.96538629,0.0,1.0
1987-11-19,7.38,7.62,7.38,7.62,12800,0.281991802874117,0.291162268008235,0.281991802874117,0.291162268008235,334988.460789299,0.0,1.0
1987-11-20,7.25,7.38,7.25,7.25,10800,0.277024467593137,0.281991802874117,0.277024467593137,0.277024467593137,282646.513790971,0.0,1.0
1987-11-23,7.38,7.62,7.25,7.38,34900,0.281991802874117,0.291162268008235,0.277024467593137,0.281991802874117,913366.975120824,0.0,1.0
1987-11-24,7.88,8.12,7.12,7.62,130500,0.301096938570196,0.310267403704313,0.272057132312156,0.291162268008235,3415312.0416409,0.0,1.0
1987-11-25,7.88,8.0,7.75,8.0,36000,0.301096938570196,0.305682171137254,0.296129603289215,0.305682171137254,942155.045969903,0.0,1.0
1987-11-27,8.12,8.12,8.0,8.0,8100,0.310267403704313,0.310267403704313,0.305682171137254,0.305682171137254,211984.885343229,0.0,1.0
1987-11-30,7.5,7.88,7.25,7.88,44800,0.286577035441176,0.301096938570196,0.277024467593137,0.301096938570196,1172459.61276255,0.0,1.0
1987-12-01,7.38,7.62,7.38,7.62,14200,0.281991802874117,0.291162268008235,0.281991802874117,0.291162268008235,371627.823688129,0.0,1.0
1987-12-02,7.25,7.38,7.0,7.38,14400,0.277024467593137,0.281991802874117,0.267471899745098,0.281991802874117,376862.018387961,0.0,1.0
1987-12-03,7.0,7.25,7.0,7.12,52100,0.267471899745098,0.277024467593137,0.267471899745098,0.272057132312156,1363507.71930644,0.0,1.0
1987-12-04,6.5,7.0,6.5,7.0,23500,0.248366764049019,0.267471899745098,0.248366764049019,0.267471899745098,615017.877230355,0.0,1.0
1987-12-07,6.62,6.75,6.5,6.62,22800,0.252951996616078,0.257919331897058,0.248366764049019,0.252951996616078,596698.195780939,0.0,1.0
1987-12-08,7.12,7.25,6.62,6.75,45700,0.272057132312156,0.277024467593137,0.252951996616078,0.257919331897058,1196013.4889118,0.0,1.0
1987-12-09,7.75,7.75,7.12,7.25,40800,0.296129603289215,0.296129603289215,0.272057132312156,0.277024467593137,1067775.71876589,0.0,1.0
1987-12-10,7.5,7.88,7.25,7.25,191200,0.286577035441176,0.301096938570196,0.277024467593137,0.277024467593137,5003890.13304016,0.0,1.0
1987-12-11,7.12,7.75,7.0,7.62,232600,0.272057132312156,0.296129603289215,0.267471899745098,0.291162268008235,6087368.43590556,0.0,1.0
1987-12-14,7.88,8.0,7.62,7.62,58700,0.301096938570196,0.305682171137254,0.291162268008235,0.291162268008235,1536236.14440092,0.0,1.0
1987-12-15,8.75,8.75,7.88,7.88,56800,0.334339874681372,0.334339874681372,0.301096938570196,0.301096938570196,1486511.29475252,0.0,1.0
1987-12-16,8.75,9.12,8.75,8.88,73600,0.334339874681372,0.34847767509647,0.334339874681372,0.339307209962352,1926183.64953847,0.0,1.0
1987-12-17,8.75,9.12,8.75,8.75,54900,0.334339874681372,0.34847767509647,0.334339874681372,0.334339874681372,1436786.4451041,0.0,1.0
1987-12-18,9.0,9.12,8.88,8.88,31400,0.343892442529411,0.34847767509647,0.339307209962352,0.339307209962352,821768.56787375,0.0,1.0
1987-12-21,8.88,9.12,8.75,9.0,19700,0.339307209962352,0.34847767509647,0.334339874681372,0.343892442529411,515568.177933531,0.0,1.0
1987-12-22,8.88,9.0,8.75,8.75,20300,0.339307209962352,0.343892442529411,0.334339874681372,0.334339874681372,531270.76203303,0.0,1.0
1987-12-23,9.25,9.75,8.75,8.75,34000,0.35344501037745,0.372550146073529,0.334339874681372,0.334339874681372,889813.098971577,0.0,1.0
1987-12-24,9.25,9.38,9.0,9.38,14900,0.35344501037745,0.358412345658431,0.343892442529411,0.358412345658431,389947.505137544,0.0,1.0
1987-12-28,8.62,9.12,8.5,9.12,24400,0.329372539400392,0.34847767509647,0.324787306833333,0.34847767509647,638571.753379601,0.0,1.0
1987-12-29,8.62,8.62,8.38,8.5,15400,0.329372539400392,0.329372539400392,0.320202074266274,0.324787306833333,403032.991887125,0.0,1.0
1987-12-30,8.38,8.62,8.38,8.5,19900,0.320202074266274,0.329372539400392,0.320202074266274,0.324787306833333,520802.372633364,0.0,1.0
1987-12-31,8.5,8.75,8.25,8.25,14400,0.324787306833333,0.334339874681372,0.315234738985294,0.315234738985294,376862.018387961,0.0,1.0
1988-01-04,9.0,9.0,8.5,8.5,27100,0.343892442529411,0.343892442529411,0.324787306833333,0.324787306833333,709233.381827345,0.0,1.0
1988-01-05,8.75,9.38,8.75,9.0,32300,0.334339874681372,0.358412345658431,0.334339874681372,0.343892442529411,845322.444022997,0.0,1.0
1988-01-06,8.62,8.88,8.5,8.5,18700,0.329372539400392,0.339307209962352,0.324787306833333,0.324787306833333,489397.204434366,0.0,1.0
1988-01-07,8.5,8.5,8.25,8.5,27100,0.324787306833333,0.324787306833333,0.315234738985294,0.324787306833333,709233.381827344,0.0,1.0
1988-01-08,7.5,8.5,7.5,8.5,23700,0.286577035441176,0.324787306833333,0.286577035441176,0.324787306833333,620252.071930187,0.0,1.0
1988-01-11,7.88,7.88,7.62,7.62,37600,0.301096938570196,0.301096938570196,0.291162268008235,0.291162268008235,984028.603568565,0.0,1.0
1988-01-12,8.0,8.12,7.75,7.75,25600,0.305682171137254,0.310267403704313,0.296129603289215,0.296129603289215,669976.921578599,0.0,1.0
1988-01-13,7.88,8.0,7.75,8.0,6700,0.301096938570196,0.305682171137254,0.296129603289215,0.305682171137254,175345.522444399,0.0,1.0
1988-01-14,7.88,8.0,7.75,8.0,303700,0.301096938570196,0.305682171137254,0.296129603289215,0.305682171137254,7948124.6516961,0.0,1.0
1988-01-15,8.25,8.5,8.0,8.0,200800,0.315234738985294,0.324787306833333,0.305682171137254,0.305682171137254,5255131.47863212,0.0,1.0
1988-01-18,8.75,9.0,8.25,8.25,30400,0.334339874681372,0.343892442529411,0.315234738985294,0.315234738985294,795597.594374586,0.0,1.0
1988-01-19,8.75,8.75,8.38,8.62,33700,0.334339874681372,0.334339874681372,0.320202074266274,0.329372539400392,881961.806921827,0.0,1.0
1988-01-20,8.75,8.75,8.38,8.62,61100,0.334339874681372,0.334339874681372,0.320202074266274,0.329372539400392,1599046.48079892,0.0,1.0
1988-01-21,9.0,9.0,8.62,8.75,107200,0.343892442529411,0.343892442529411,0.329372539400392,0.334339874681372,2805528.35911038,0.0,1.0
1988-01-22,9.38,9.75,9.12,9.12,51400,0.358412345658431,0.372550146073529,0.34847767509647,0.34847767509647,1345188.03785703,0.0,1.0
1988-01-25,9.5,9.5,9.25,9.38,25200,0.36299757822549,0.36299757822549,0.35344501037745,0.358412345658431,659508.532178932,0.0,1.0
1988-01-26,9.25,9.62,9.0,9.5,16300,0.35344501037745,0.367582810792548,0.343892442529411,0.36299757822549,426586.868036374,0.0,1.0
1988-01-27,9.12,9.25,9.12,9.25,3300,0.34847767509647,0.35344501037745,0.34847767509647,0.35344501037745,86364.2125472412,0.0,1.0
1988-01-28,8.88,9.38,8.88,9.25,85700,0.339307209962352,0.358412345658431,0.339307209962352,0.35344501037745,2242852.42887836,0.0,1.0
1988-01-29,9.5,9.5,9.25,9.25,27100,0.36299757822549,0.36299757822549,0.35344501037745,0.35344501037745,709233.381827344,0.0,1.0
1988-02-01,9.75,9.88,9.5,9.5,44800,0.372550146073529,0.377517481354509,0.36299757822549,0.36299757822549,1172459.61276255,0.0,1.0
1988-02-02,9.5,9.75,9.5,9.62,17900,0.36299757822549,0.372550146073529,0.36299757822549,0.367582810792548,468460.425635035,0.0,1.0
1988-02-03,9.0,9.62,9.0,9.62,21600,0.343892442529411,0.367582810792548,0.343892442529411,0.367582810792548,565293.027581943,0.0,1.0
1988-02-04,9.0,9.0,9.0,9.0,2700,0.343892442529411,0.343892442529411,0.343892442529411,0.343892442529411,70661.6284477428,0.0,1.0
1988-02-05,9.12,9.25,9.12,9.25,17500,0.34847767509647,0.35344501037745,0.34847767509647,0.35344501037745,457992.03623537,0.0,1.0
1988-02-08,8.62,9.25,8.62,9.25,15200,0.329372539400392,0.35344501037745,0.329372539400392,0.35344501037745,397798.797187292,0.0,1.0
1988-02-09,8.5,8.75,8.5,8.62,6000,0.324787306833333,0.334339874681372,0.324787306833333,0.329372539400392,157025.840994984,0.0,1.0
1988-02-10,9.5,9.5,8.75,8.75,23200,0.36299757822549,0.36299757822549,0.334339874681372,0.334339874681372,607166.585180604,0.0,1.0
1988-02-11,9.25,9.5,9.12,9.38,20800,0.35344501037745,0.36299757822549,0.34847767509647,0.358412345658431,544356.248782612,0.0,1.0
1988-02-12,9.5,9.5,9.12,9.38,107700,0.36299757822549,0.36299757822549,0.34847767509647,0.358412345658431,2818613.84585996,0.0,1.0
1988-02-16,9.5,9.5,9.12,9.5,24700,0.36299757822549,0.36299757822549,0.34847767509647,0.36299757822549,646423.04542935,0.0,1.0
1988-02-17,9.88,9.88,9.5,9.62,79600,0.377517481354509,0.377517481354509,0.36299757822549,0.367582810792548,2083209.49053346,0.0,1.0
1988-02-18,10.62,10.62,9.75,9.75,77000,0.405793082184705,0.405793082184705,0.372550146073529,0.372550146073529,2015164.95943563,0.0,1.0
1988-02-19,10.0,10.25,10.0,10.25,22000,0.382102713921568,0.391655281769607,0.382102713921568,0.391655281769607,575761.416981608,0.0,1.0
1988-02-22,10.38,10.38,10.12,10.12,11500,0.396622617050588,0.396622617050588,0.386687946488627,0.386687946488627,300966.195240386,0.0,1.0
1988-02-23,10.0,10.25,10.0,10.25,45800,0.382102713921568,0.391655281769607,0.382102713921568,0.391655281769607,1198630.58626171,0.0,1.0
1988-02-24,10.5,10.62,10.12,10.12,24500,0.401207849617646,0.405793082184705,0.386687946488627,0.386687946488627,641188.850729519,0.0,1.0
1988-02-25,10.5,10.75,10.5,10.5,22500,0.401207849617646,0.410760417465686,0.401207849617646,0.401207849617646,588846.903731191,0.0,1.0
1988-02-26,10.5,10.5,10.38,10.38,400,0.401207849617646,0.401207849617646,0.396622617050588,0.396622617050588,10468.3893996656,0.0,1.0
1988-02-29,10.88,11.0,10.62,10.62,40800,0.415727752746666,0.420312985313725,0.405793082184705,0.405793082184705,1067775.71876589,0.0,1.0
1988-03-01,10.88,11.0,10.75,11.0,43000,0.415727752746666,0.420312985313725,0.410760417465686,0.420312985313725,1125351.86046405,0.0,1.0
1988-03-02,10.88,10.88,10.75,10.88,7900,0.415727752746666,0.415727752746666,0.410760417465686,0.415727752746666,206750.690643396,0.0,1.0
1988-03-03,10.75,10.88,10.5,10.62,19300,0.410760417465686,0.415727752746666,0.401207849617646,0.405793082184705,505099.788533865,0.0,1.0
1988-03-04,10.75,10.75,10.5,10.75,39400,0.410760417465686,0.410760417465686,0.401207849617646,0.410760417465686,1031136.35586706,0.0,1.0
1988-03-07,10.5,10.88,10.38,10.88,35800,0.401207849617646,0.415727752746666,0.396622617050588,0.415727752746666,936920.851270072,0.0,1.0
1988-03-08,10.88,10.88,10.5,10.62,64900,0.415727752746666,0.415727752746666,0.401207849617646,0.405793082184705,1698496.18009574,0.0,1.0
1988-03-09,11.25,11.25,10.62,10.88,68100,0.429865553161764,0.429865553161764,0.405793082184705,0.415727752746666,1782243.29529307,0.0,1.0
1988-03-10,11.0,11.5,11.0,11.0,104500,0.420312985313725,0.439418121009803,0.420312985313725,0.420312985313725,2734866.73066264,0.0,1.0
1988-03-11,11.0,11.12,10.75,11.0,25800,0.420312985313725,0.424898217880784,0.410760417465686,0.420312985313725,675211.116278431,0.0,1.0
1988-03-14,11.12,11.12,11.0,11.0,12900,0.424898217880784,0.424898217880784,0.420312985313725,0.420312985313725,337605.558139215,0.0,1.0
1988-03-15,11.75,11.75,11.12,11.25,26500,0.448970688857842,0.448970688857842,0.424898217880784,0.429865553161764,693530.797727847,0.0,1.0
1988-03-16,11.88,11.88,11.75,11.75,47200,0.453938024138823,0.453938024138823,0.448970688857842,0.448970688857842,1235269.94916054,0.0,1.0
1988-03-17,12.12,12.25,11.88,11.88,134600,0.46310848927294,0.468075824553921,0.453938024138823,0.453938024138823,3522613.03298748,0.0,1.0
1988-03-18,11.75,12.12,11.75,12.0,51900,0.448970688857842,0.46310848927294,0.448970688857842,0.458523256705882,1358273.52460661,0.0,1.0
1988-03-21,11.75,12.0,11.75,12.0,23300,0.448970688857842,0.458523256705882,0.448970688857842,0.458523256705882,609783.682530522,0.0,1.0
1988-03-22,11.88,12.0,11.88,11.88,28500,0.453938024138823,0.458523256705882,0.453938024138823,0.453938024138823,745872.744726174,0.0,1.0
1988-03-23,12.12,12.5,12.0,12.0,51400,0.46310848927294,0.47762839240196,0.458523256705882,0.458523256705882,1345188.03785703,0.0,1.0
1988-03-24,11.5,12.0,11.38,12.0,42100,0.439418121009803,0.458523256705882,0.434832888442744,0.458523256705882,1101797.9843148,0.0,1.0
1988-03-25,11.75,11.88,11.38,11.38,108500,0.448970688857842,0.453938024138823,0.434832888442744,0.434832888442744,2839550.6246593,0.0,1.0
1988-03-28,11.5,11.62,11.38,11.5,18700,0.439418121009803,0.444003353576862,0.434832888442744,0.439418121009803,489397.204434367,0.0,1.0
1988-03-29,11.75,11.88,11.5,11.5,8200,0.448970688857842,0.453938024138823,0.439418121009803,0.439418121009803,214601.982693145,0.0,1.0
1988-03-30,11.75,12.0,11.75,11.88,32700,0.448970688857842,0.458523256705882,0.448970688857842,0.453938024138823,855790.833422664,0.0,1.0
1988-03-31,11.62,11.75,11.62,11.75,7000,0.444003353576862,0.448970688857842,0.444003353576862,0.448970688857842,183196.814494148,0.0,1.0
1988-04-04,11.88,11.88,11.62,11.75,19700,0.453938024138823,0.453938024138823,0.444003353576862,0.448970688857842,515568.177933531,0.0,1.0
1988-04-05,11.88,12.0,11.88,11.88,16900,0.453938024138823,0.458523256705882,0.453938024138823,0.453938024138823,442289.452135871,0.0,1.0
1988-04-06,12.25,12.75,12.0,12.0,65900,0.468075824553921,0.487180960249999,0.458523256705882,0.458523256705882,1724667.15359491,0.0,1.0
1988-04-07,13.0,13.0,12.38,12.5,81200,0.496733528098038,0.496733528098038,0.473043159834901,0.47762839240196,2125083.04813212,0.0,1.0
1988-04-08,13.75,14.25,13.0,13.25,86100,0.525391231642156,0.544496367338234,0.496733528098038,0.506286095946078,2253320.81827802,0.0,1.0
1988-04-11,13.5,14.0,13.38,14.0,73100,0.515838663794117,0.534943799490195,0.511253431227058,0.534943799490195,1913098.16278889,0.0,1.0
1988-04-12,13.88,14.12,13.0,13.62,123600,0.530358566923136,0.539529032057254,0.496733528098038,0.520423896361176,3234732.32449667,0.0,1.0
1988-04-13,14.12,14.25,13.62,14.0,130800,0.539529032057254,0.544496367338234,0.520423896361176,0.534943799490195,3423163.33369065,0.0,1.0
1988-04-14,13.5,14.0,13.5,13.75,142400,0.515838663794117,0.534943799490195,0.515838663794117,0.525391231642156,3726746.62628095,0.0,1.0
1988-04-15,13.5,13.62,12.75,13.5,66900,0.515838663794117,0.520423896361176,0.487180960249999,0.515838663794117,1750838.12709407,0.0,1.0
1988-04-18,14.5,14.75,13.25,13.62,92300,0.554048935186274,0.563601503034313,0.506286095946078,0.520423896361176,2415580.85397284,0.0,1.0
1988-04-19,14.5,14.62,14.25,14.5,137800,0.554048935186274,0.558634167753332,0.544496367338234,0.554048935186274,3606360.1481848,0.0,1.0
1988-04-20,14.12,14.5,14.12,14.5,34800,0.539529032057254,0.554048935186274,0.539529032057254,0.554048935186274,910749.877770907,0.0,1.0
1988-04-21,14.25,14.38,14.12,14.25,60500,0.544496367338234,0.549463702619215,0.539529032057254,0.544496367338234,1583343.89669942,0.0,1.0
1988-04-22,15.0,15.0,14.12,14.25,119300,0.573154070882352,0.573154070882352,0.539529032057254,0.544496367338234,3122197.13845026,0.0,1.0
1988-04-25,14.62,14.88,14.62,14.88,77500,0.558634167753332,0.568568838315293,0.558634167753332,0.568568838315293,2028250.44618521,0.0,1.0
1988-04-26,15.0,15.12,14.5,14.75,103100,0.573154070882352,0.577739303449411,0.554048935186274,0.563601503034313,2698227.36776381,0.0,1.0
1988-04-27,15.12,15.25,14.75,15.0,44200,0.577739303449411,0.582706638730391,0.563601503034313,0.573154070882352,1156757.02866305,0.0,1.0
1988-04-28,15.25,15.5,15.12,15.12,43400,0.582706638730391,0.59225920657843,0.577739303449411,0.577739303449411,1135820.24986372,0.0,1.0
1988-04-29,15.88,16.25,15.25,15.25,160300,0.60677910970745,0.620916910122548,0.582706638730391,0.582706638730391,4195207.05191599,0.0,1.0
1988-05-02,15.75,16.0,15.38,16.0,64000,0.60181177442647,0.611364342274509,0.587673974011372,0.611364342274509,1674942.30394649,0.0,1.0
1988-05-03,15.62,15.88,15.38,15.75,28200,0.596844439145489,0.60677910970745,0.587673974011372,0.60181177442647,738021.452676425,0.0,1.0
1988-05-04,15.5,15.75,15.25,15.62,40300,0.59225920657843,0.60181177442647,0.582706638730391,0.596844439145489,1054690.23201631,0.0,1.0
1988-05-05,15.38,15.38,15.0,15.38,65000,0.587673974011372,0.587673974011372,0.573154070882352,0.587673974011372,1701113.27744566,0.0,1.0
1988-05-06,16.5,16.62,15.75,15.75,138100,0.630469477970587,0.635054710537646,0.60181177442647,0.60181177442647,3614211.44023455,0.0,1.0
1988-05-09,16.0,16.75,15.75,16.62,51700,0.611364342274509,0.640022045818626,0.60181177442647,0.635054710537646,1353039.32990678,0.0,1.0
1988-05-10,16.0,16.0,15.88,16.0,10300,0.611364342274509,0.611364342274509,0.60677910970745,0.611364342274509,269561.027041389,0.0,1.0
1988-05-11,14.88,15.88,14.62,15.88,67600,0.568568838315293,0.60677910970745,0.558634167753332,0.60677910970745,1769157.80854349,0.0,1.0
1988-05-12,15.0,15.25,14.75,14.75,78300,0.573154070882352,0.582706638730391,0.563601503034313,0.563601503034313,2049187.22498454,0.0,1.0
1988-05-13,15.25,15.62,15.25,15.38,22800,0.582706638730391,0.596844439145489,0.582706638730391,0.587673974011372,596698.19578094,0.0,1.0
1988-05-16,15.25,15.5,14.88,15.5,21800,0.582706638730391,0.59225920657843,0.568568838315293,0.59225920657843,570527.222281775,0.0,1.0
1988-05-17,14.88,15.38,14.88,15.25,27500,0.568568838315293,0.587673974011372,0.568568838315293,0.582706638730391,719701.77122701,0.0,1.0
1988-05-18,14.25,14.88,14.25,14.75,50600,0.544496367338234,0.568568838315293,0.544496367338234,0.563601503034313,1324251.2590577,0.0,1.0
1988-05-19,14.12,14.25,13.88,14.12,88500,0.539529032057254,0.544496367338234,0.530358566923136,0.539529032057254,2316131.15467601,0.0,1.0
1988-05-20,14.5,14.5,14.0,14.12,13200,0.554048935186274,0.554048935186274,0.534943799490195,0.539529032057254,345456.850188965,0.0,1.0
1988-05-23,14.88,14.88,14.62,14.75,20900,0.568568838315293,0.568568838315293,0.558634167753332,0.563601503034313,546973.346132528,0.0,1.0
1988-05-24,14.88,15.0,14.75,15.0,3100,0.568568838315293,0.573154070882352,0.563601503034313,0.573154070882352,81130.0178474084,0.0,1.0
1988-05-25,14.75,15.0,14.62,15.0,16300,0.563601503034313,0.573154070882352,0.558634167753332,0.573154070882352,426586.868036373,0.0,1.0
1988-05-26,14.62,14.88,14.62,14.88,7900,0.558634167753332,0.568568838315293,0.558634167753332,0.568568838315293,206750.690643396,0.0,1.0
1988-05-27,14.38,14.62,14.38,14.62,6800,0.549463702619215,0.558634167753332,0.549463702619215,0.558634167753332,177962.619794315,0.0,1.0
1988-05-31,14.0,14.5,13.75,14.5,30600,0.534943799490195,0.554048935186274,0.525391231642156,0.554048935186274,800831.789074419,0.0,1.0
1988-06-01,14.62,14.62,14.0,14.12,39500,0.558634167753332,0.558634167753332,0.534943799490195,0.539529032057254,1033753.45321698,0.0,1.0
1988-06-02,15.5,16.25,14.5,14.75,128300,0.59225920657843,0.620916910122548,0.554048935186274,0.563601503034313,3357735.89994274,0.0,1.0
1988-06-03,15.88,16.12,15.62,15.75,22700,0.60677910970745,0.615949574841568,0.596844439145489,0.60181177442647,594081.098431023,0.0,1.0
1988-06-06,15.88,16.12,15.75,16.12,45700,0.60677910970745,0.615949574841568,0.60181177442647,0.615949574841568,1196013.48891179,0.0,1.0
1988-06-07,16.25,16.38,15.75,15.88,57100,0.620916910122548,0.625884245403528,0.60181177442647,0.60677910970745,1494362.58680226,0.0,1.0
1988-06-08,17.12,17.12,16.38,16.38,275600,0.654159846233724,0.654159846233724,0.625884245403528,0.625884245403528,7212720.2963696,0.0,1.0
1988-06-09,18.0,18.25,17.25,17.5,166100,0.687784885058823,0.697337452906862,0.659127181514705,0.668679749362744,4346998.69821114,0.0,1.0
1988-06-10,17.5,18.0,17.25,18.0,131900,0.668679749362744,0.687784885058823,0.659127181514705,0.687784885058823,3451951.40453973,0.0,1.0
1988-06-13,17.75,18.0,17.38,17.88,56100,0.678232317210783,0.687784885058823,0.664094516795685,0.683199652491764,1468191.6133031,0.0,1.0
1988-06-14,17.5,18.12,17.5,17.88,77900,0.668679749362744,0.692370117625881,0.668679749362744,0.683199652491764,2038718.83558488,0.0,1.0
1988-06-15,18.25,18.5,17.62,17.62,78300,0.697337452906862,0.706890020754901,0.673264981929803,0.673264981929803,2049187.22498454,0.0,1.0
1988-06-16,17.88,18.75,17.75,18.5,86400,0.683199652491764,0.71644258860294,0.678232317210783,0.706890020754901,2261172.11032777,0.0,1.0
1988-06-17,18.38,19.0,18.0,18.0,67600,0.702304788187842,0.725995156450979,0.687784885058823,0.687784885058823,1769157.80854349,0.0,1.0
1988-06-20,18.25,18.5,18.0,18.38,40800,0.697337452906862,0.706890020754901,0.687784885058823,0.702304788187842,1067775.71876589,0.0,1.0
1988-06-21,18.12,18.5,17.88,18.25,26200,0.692370117625881,0.706890020754901,0.683199652491764,0.697337452906862,685679.505678097,0.0,1.0
1988-06-22,18.75,18.88,18.0,18.25,160600,0.71644258860294,0.72140992388392,0.687784885058823,0.697337452906862,4203058.34396574,0.0,1.0
1988-06-23,19.5,19.62,18.75,18.88,70300,0.745100292147058,0.749685524714117,0.71644258860294,0.72140992388392,1839819.43699123,0.0,1.0
1988-06-24,19.62,19.62,19.38,19.62,56900,0.749685524714117,0.749685524714117,0.740515059579999,0.749685524714117,1489128.39210243,0.0,1.0
1988-06-27,19.25,19.62,19.12,19.62,40900,0.735547724299018,0.749685524714117,0.730580389018038,0.749685524714117,1070392.81611581,0.0,1.0
1988-06-28,18.88,19.38,18.88,19.38,49200,0.72140992388392,0.740515059579999,0.72140992388392,0.740515059579999,1287611.89615887,0.0,1.0
1988-06-29,18.75,19.12,18.5,18.88,35700,0.71644258860294,0.730580389018038,0.706890020754901,0.72140992388392,934303.753920155,0.0,1.0
1988-06-30,18.38,19.0,18.38,19.0,31900,0.702304788187842,0.725995156450979,0.702304788187842,0.725995156450979,834854.054623332,0.0,1.0
1988-07-01,18.88,19.0,18.5,18.5,50500,0.72140992388392,0.725995156450979,0.706890020754901,0.706890020754901,1321634.16170778,0.0,1.0
1988-07-05,20.0,20.0,18.62,18.88,173000,0.764205427843136,0.764205427843136,0.71147525332196,0.72140992388392,4527578.41535537,0.0,1.0
1988-07-06,19.38,19.88,19.25,19.75,89900,0.740515059579999,0.759620195276077,0.735547724299018,0.754652859995097,2352770.51757484,0.0,1.0
1988-07-07,19.38,19.5,19.12,19.25,75900,0.740515059579999,0.745100292147058,0.730580389018038,0.735547724299018,1986376.88858655,0.0,1.0
1988-07-08,19.25,19.38,19.0,19.25,64700,0.735547724299018,0.740515059579999,0.725995156450979,0.735547724299018,1693261.98539591,0.0,1.0
1988-07-11,19.25,19.5,19.0,19.5,43100,0.735547724299018,0.745100292147058,0.725995156450979,0.745100292147058,1127968.95781397,0.0,1.0
1988-07-12,18.88,19.12,18.5,19.12,116100,0.72140992388392,0.730580389018038,0.706890020754901,0.730580389018038,3038450.02325294,0.0,1.0
1988-07-13,19.25,19.5,18.62,18.88,77600,0.735547724299018,0.745100292147058,0.71147525332196,0.72140992388392,2030867.54353513,0.0,1.0
1988-07-14,19.5,19.88,19.25,19.25,91100,0.745100292147058,0.759620195276077,0.735547724299018,0.735547724299018,2384175.68577384,0.0,1.0
1988-07-15,19.25,19.62,19.0,19.62,9100,0.735547724299018,0.749685524714117,0.725995156450979,0.749685524714117,238155.858842393,0.0,1.0
1988-07-18,19.12,19.38,18.88,19.38,15900,0.730580389018038,0.740515059579999,0.72140992388392,0.740515059579999,416118.478636708,0.0,1.0
1988-07-19,18.88,19.25,18.75,19.0,48200,0.72140992388392,0.735547724299018,0.71644258860294,0.725995156450979,1261440.92265971,0.0,1.0
1988-07-20,18.75,19.0,18.75,19.0,22000,0.71644258860294,0.725995156450979,0.71644258860294,0.725995156450979,575761.416981608,0.0,1.0
1988-07-21,19.25,19.38,18.62,18.62,32800,0.735547724299018,0.740515059579999,0.71147525332196,0.71147525332196,858407.93077258,0.0,1.0
1988-07-22,19.25,19.5,18.88,19.38,32000,0.735547724299018,0.745100292147058,0.72140992388392,0.740515059579999,837471.151973248,0.0,1.0
1988-07-25,18.88,19.25,18.62,19.25,102600,0.72140992388392,0.735547724299018,0.71147525332196,0.735547724299018,2685141.88101423,0.0,1.0
1988-07-26,18.75,18.88,18.62,18.75,35000,0.71644258860294,0.72140992388392,0.71147525332196,0.71644258860294,915984.07247074,0.0,1.0
1988-07-27,17.88,19.25,17.88,18.62,45300,0.683199652491764,0.735547724299018,0.683199652491764,0.71147525332196,1185545.09951213,0.0,1.0
1988-07-28,18.5,18.75,17.62,18.0,163900,0.706890020754901,0.71644258860294,0.673264981929803,0.687784885058823,4289422.55651298,0.0,1.0
1988-07-29,19.12,19.12,18.5,18.5,93400,0.730580389018038,0.730580389018038,0.706890020754901,0.706890020754901,2444368.92482192,0.0,1.0
1988-08-01,19.0,19.12,18.88,19.12,52100,0.725995156450979,0.730580389018038,0.72140992388392,0.730580389018038,1363507.71930644,0.0,1.0
1988-08-02,19.38,19.62,18.88,18.88,92600,0.740515059579999,0.749685524714117,0.72140992388392,0.72140992388392,2423432.14602259,0.0,1.0
1988-08-03,19.38,19.62,19.0,19.12,33700,0.740515059579999,0.749685524714117,0.725995156450979,0.730580389018038,881961.806921827,0.0,1.0
1988-08-04,19.12,19.5,19.0,19.5,17200,0.730580389018038,0.745100292147058,0.725995156450979,0.745100292147058,450140.744185621,0.0,1.0
1988-08-05,18.88,19.0,18.5,19.0,49900,0.72140992388392,0.725995156450979,0.706890020754901,0.725995156450979,1305931.57760828,0.0,1.0
1988-08-08,18.62,18.75,18.5,18.62,18300,0.71147525332196,0.71644258860294,0.706890020754901,0.71147525332196,478928.815034701,0.0,1.0
1988-08-09,18.0,18.62,17.88,18.62,125100,0.687784885058823,0.71147525332196,0.683199652491764,0.71147525332196,3273988.78474541,0.0,1.0
1988-08-10,17.75,18.0,17.75,17.88,45200,0.678232317210783,0.687784885058823,0.678232317210783,0.683199652491764,1182928.00216221,0.0,1.0
1988-08-11,17.25,17.25,16.5,17.12,136700,0.659127181514705,0.659127181514705,0.630469477970587,0.654159846233724,3577572.07733572,0.0,1.0
1988-08-12,17.25,17.5,17.0,17.0,56600,0.659127181514705,0.668679749362744,0.649574613666666,0.649574613666666,1481277.10005268,0.0,1.0
1988-08-15,17.25,17.5,17.0,17.25,72200,0.659127181514705,0.668679749362744,0.649574613666666,0.659127181514705,1889544.28663964,0.0,1.0
1988-08-16,17.25,17.38,17.12,17.12,99100,0.659127181514705,0.664094516795685,0.654159846233724,0.654159846233724,2593543.47376715,0.0,1.0
1988-08-17,17.0,17.0,16.88,17.0,47800,0.649574613666666,0.649574613666666,0.644989381099607,0.649574613666666,1250972.53326004,0.0,1.0
1988-08-18,17.12,17.12,17.0,17.12,9800,0.654159846233724,0.654159846233724,0.649574613666666,0.654159846233724,256475.540291807,0.0,1.0
1988-08-19,17.38,17.38,17.12,17.25,13300,0.664094516795685,0.664094516795685,0.654159846233724,0.659127181514705,348073.947538881,0.0,1.0
1988-08-22,16.5,17.25,16.5,17.25,42800,0.630469477970587,0.659127181514705,0.630469477970587,0.659127181514705,1120117.66576422,0.0,1.0
1988-08-23,16.25,16.5,16.0,16.25,50800,0.620916910122548,0.630469477970587,0.611364342274509,0.620916910122548,1329485.45375753,0.0,1.0
1988-08-24,16.75,16.75,16.25,16.25,39900,0.640022045818626,0.640022045818626,0.620916910122548,0.620916910122548,1044221.84261664,0.0,1.0
1988-08-25,15.88,16.62,15.75,16.62,33900,0.60677910970745,0.635054710537646,0.60181177442647,0.635054710537646,887196.00162166,0.0,1.0
1988-08-26,16.0,16.12,15.75,15.75,12400,0.611364342274509,0.615949574841568,0.60181177442647,0.60181177442647,324520.071389634,0.0,1.0
1988-08-29,16.5,16.62,16.0,16.0,23700,0.630469477970587,0.635054710537646,0.611364342274509,0.611364342274509,620252.071930187,0.0,1.0
1988-08-30,16.75,16.75,16.5,16.62,30700,0.640022045818626,0.640022045818626,0.630469477970587,0.635054710537646,803448.886424335,0.0,1.0
1988-08-31,16.75,17.12,16.75,17.0,25500,0.640022045818626,0.654159846233724,0.640022045818626,0.649574613666666,667359.824228683,0.0,1.0
1988-09-01,16.5,16.75,16.5,16.75,69100,0.630469477970587,0.640022045818626,0.630469477970587,0.640022045818626,1808414.26879223,0.0,1.0
1988-09-02,16.62,17.0,16.62,16.62,25600,0.635054710537646,0.649574613666666,0.635054710537646,0.635054710537646,669976.921578599,0.0,1.0
1988-09-06,16.75,16.88,16.5,16.5,65000,0.640022045818626,0.644989381099607,0.630469477970587,0.630469477970587,1701113.27744566,0.0,1.0
1988-09-07,17.12,17.12,16.62,16.75,13300,0.654159846233724,0.654159846233724,0.635054710537646,0.640022045818626,348073.947538881,0.0,1.0
1988-09-08,17.12,17.12,16.88,17.0,17000,0.654159846233724,0.654159846233724,0.644989381099607,0.649574613666666,444906.549485788,0.0,1.0
1988-09-09,17.38,17.5,16.75,17.0,45900,0.664094516795685,0.668679749362744,0.640022045818626,0.649574613666666,1201247.68361163,0.0,1.0
1988-09-12,17.25,17.38,17.12,17.12,13900,0.659127181514705,0.664094516795685,0.654159846233724,0.654159846233724,363776.53163838,0.0,1.0
1988-09-13,17.38,17.5,17.25,17.25,15800,0.664094516795685,0.668679749362744,0.659127181514705,0.659127181514705,413501.381286791,0.0,1.0
1988-09-14,17.75,17.75,17.38,17.5,26600,0.678232317210783,0.678232317210783,0.664094516795685,0.668679749362744,696147.895077763,0.0,1.0
1988-09-15,17.38,17.75,17.38,17.5,9100,0.664094516795685,0.678232317210783,0.664094516795685,0.668679749362744,238155.858842392,0.0,1.0
1988-09-16,17.25,17.62,17.25,17.62,6100,0.659127181514705,0.673264981929803,0.659127181514705,0.673264981929803,159642.9383449,0.0,1.0
1988-09-19,17.12,17.25,16.88,17.25,4900,0.654159846233724,0.659127181514705,0.644989381099607,0.659127181514705,128237.770145904,0.0,1.0
1988-09-20,16.88,17.12,16.88,16.88,22300,0.644989381099607,0.654159846233724,0.644989381099607,0.644989381099607,583612.709031357,0.0,1.0
1988-09-21,16.88,17.0,16.88,17.0,1800,0.644989381099607,0.649574613666666,0.644989381099607,0.649574613666666,47107.7522984952,0.0,1.0
1988-09-22,16.88,17.0,16.88,16.88,23200,0.644989381099607,0.649574613666666,0.644989381099607,0.644989381099607,607166.585180605,0.0,1.0
1988-09-23,17.0,17.38,16.88,17.12,18600,0.649574613666666,0.664094516795685,0.644989381099607,0.654159846233724,486780.10708445,0.0,1.0
1988-09-26,17.0,17.12,16.88,17.12,9500,0.649574613666666,0.654159846233724,0.644989381099607,0.654159846233724,248624.248242058,0.0,1.0
1988-09-27,17.0,17.38,17.0,17.25,128600,0.649574613666666,0.664094516795685,0.649574613666666,0.659127181514705,3365587.19199249,0.0,1.0
1988-09-28,16.88,17.12,16.88,17.12,63700,0.644989381099607,0.654159846233724,0.644989381099607,0.654159846233724,1667091.01189675,0.0,1.0
1988-09-29,17.0,17.0,16.88,16.88,4300,0.649574613666666,0.649574613666666,0.644989381099607,0.644989381099607,112535.186046405,0.0,1.0
1988-09-30,16.0,16.88,15.88,16.88,56900,0.611364342274509,0.644989381099607,0.60677910970745,0.644989381099607,1489128.39210243,0.0,1.0
1988-10-03,16.12,16.25,15.5,16.12,69100,0.615949574841568,0.620916910122548,0.59225920657843,0.615949574841568,1808414.26879223,0.0,1.0
1988-10-04,16.0,16.12,16.0,16.0,9300,0.611364342274509,0.615949574841568,0.611364342274509,0.611364342274509,243390.053542225,0.0,1.0
1988-10-05,15.75,16.25,15.62,16.12,39400,0.60181177442647,0.620916910122548,0.596844439145489,0.615949574841568,1031136.35586706,0.0,1.0
1988-10-06,15.0,15.5,15.0,15.5,34000,0.573154070882352,0.59225920657843,0.573154070882352,0.59225920657843,889813.098971576,0.0,1.0
1988-10-07,16.0,16.0,15.12,15.12,75300,0.611364342274509,0.611364342274509,0.577739303449411,0.577739303449411,1970674.30448705,0.0,1.0
1988-10-10,15.88,16.0,15.75,16.0,4500,0.60677910970745,0.611364342274509,0.60181177442647,0.611364342274509,117769.380746238,0.0,1.0
1988-10-11,15.25,15.62,15.25,15.62,11700,0.582706638730391,0.596844439145489,0.582706638730391,0.596844439145489,306200.389940219,0.0,1.0
1988-10-12,14.88,15.0,14.62,14.88,52900,0.568568838315293,0.573154070882352,0.558634167753332,0.568568838315293,1384444.49810578,0.0,1.0
1988-10-13,14.75,14.75,14.5,14.75,23000,0.563601503034313,0.563601503034313,0.554048935186274,0.563601503034313,601932.390480772,0.0,1.0
1988-10-14,14.62,14.75,14.5,14.75,14200,0.558634167753332,0.563601503034313,0.554048935186274,0.563601503034313,371627.823688129,0.0,1.0
1988-10-17,13.88,14.88,13.88,14.88,101100,0.530358566923136,0.568568838315293,0.530358566923136,0.568568838315293,2645885.42076548,0.0,1.0
1988-10-18,14.25,14.25,13.38,13.88,133000,0.544496367338234,0.544496367338234,0.511253431227058,0.530358566923136,3480739.47538881,0.0,1.0
1988-10-19,14.0,14.88,14.0,14.5,115000,0.534943799490195,0.568568838315293,0.534943799490195,0.554048935186274,3009661.95240386,0.0,1.0
1988-10-20,13.75,14.12,13.62,14.12,299400,0.525391231642156,0.539529032057254,0.520423896361176,0.539529032057254,7835589.4656497,0.0,1.0
1988-10-21,13.5,13.75,13.25,13.75,111800,0.515838663794117,0.525391231642156,0.506286095946078,0.525391231642156,2925914.83720653,0.0,1.0
1988-10-24,14.0,14.25,13.25,13.5,84700,0.534943799490195,0.544496367338234,0.506286095946078,0.515838663794117,2216681.45537919,0.0,1.0
1988-10-25,14.0,14.0,13.62,13.75,167500,0.534943799490195,0.534943799490195,0.520423896361176,0.525391231642156,4383638.06110997,0.0,1.0
1988-10-26,14.12,14.12,13.75,13.75,12900,0.539529032057254,0.539529032057254,0.525391231642156,0.525391231642156,337605.558139216,0.0,1.0
1988-10-27,13.88,14.25,13.88,14.12,20100,0.530358566923136,0.544496367338234,0.530358566923136,0.539529032057254,526036.567333197,0.0,1.0
1988-10-28,14.0,14.0,13.88,13.88,10500,0.534943799490195,0.534943799490195,0.530358566923136,0.530358566923136,274795.221741222,0.0,1.0
1988-10-31,13.62,14.12,13.62,14.12,31500,0.520423896361176,0.539529032057254,0.520423896361176,0.539529032057254,824385.665223665,0.0,1.0
1988-11-01,13.62,13.88,13.62,13.62,56400,0.520423896361176,0.530358566923136,0.520423896361176,0.520423896361176,1476042.90535285,0.0,1.0
1988-11-02,13.75,13.75,13.5,13.62,35400,0.525391231642156,0.525391231642156,0.515838663794117,0.520423896361176,926452.461870406,0.0,1.0
1988-11-03,14.0,14.0,13.75,13.75,23400,0.534943799490195,0.534943799490195,0.525391231642156,0.525391231642156,612400.779880438,0.0,1.0
1988-11-04,13.88,13.88,13.75,13.75,12100,0.530358566923136,0.530358566923136,0.525391231642156,0.525391231642156,316668.779339885,0.0,1.0
1988-11-07,13.75,13.88,13.5,13.75,15500,0.525391231642156,0.530358566923136,0.515838663794117,0.525391231642156,405650.089237042,0.0,1.0
1988-11-08,13.62,13.88,13.5,13.88,27300,0.520423896361176,0.530358566923136,0.515838663794117,0.530358566923136,714467.576527177,0.0,1.0
1988-11-09,13.62,13.62,13.5,13.5,12000,0.520423896361176,0.520423896361176,0.515838663794117,0.515838663794117,314051.681989968,0.0,1.0
1988-11-10,13.38,13.62,13.12,13.62,16100,0.511253431227058,0.520423896361176,0.501318760665097,0.520423896361176,421352.67333654,0.0,1.0
1988-11-11,13.0,13.25,13.0,13.12,20300,0.496733528098038,0.506286095946078,0.496733528098038,0.501318760665097,531270.76203303,0.0,1.0
1988-11-14,13.12,13.12,12.88,13.12,64400,0.501318760665097,0.501318760665097,0.49214829553098,0.501318760665097,1685410.69334616,0.0,1.0
1988-11-15,13.62,13.62,13.12,13.25,39800,0.520423896361176,0.520423896361176,0.501318760665097,0.506286095946078,1041604.74526673,0.0,1.0
1988-11-16,13.38,13.5,13.25,13.5,5800,0.511253431227058,0.515838663794117,0.506286095946078,0.515838663794117,151791.646295151,0.0,1.0
1988-11-17,13.0,13.38,13.0,13.25,20200,0.496733528098038,0.511253431227058,0.496733528098038,0.506286095946078,528653.664683113,0.0,1.0
1988-11-18,12.88,13.0,12.88,13.0,37900,0.49214829553098,0.496733528098038,0.49214829553098,0.496733528098038,991879.895618315,0.0,1.0
1988-11-21,12.88,13.12,12.88,13.0,29300,0.49214829553098,0.501318760665097,0.49214829553098,0.496733528098038,766809.523525505,0.0,1.0
1988-11-22,12.88,13.0,12.5,13.0,31000,0.49214829553098,0.496733528098038,0.47762839240196,0.496733528098038,811300.178474083,0.0,1.0
1988-11-23,12.75,13.0,12.38,13.0,35500,0.487180960249999,0.496733528098038,0.473043159834901,0.496733528098038,929069.559220323,0.0,1.0
1988-11-25,13.5,13.75,13.12,13.12,80800,0.515838663794117,0.525391231642156,0.501318760665097,0.501318760665097,2114614.65873245,0.0,1.0
1988-11-28,13.38,13.5,13.0,13.5,52300,0.511253431227058,0.515838663794117,0.496733528098038,0.515838663794117,1368741.91400628,0.0,1.0
1988-11-29,13.0,13.25,13.0,13.25,23700,0.496733528098038,0.506286095946078,0.496733528098038,0.506286095946078,620252.071930187,0.0,1.0
1988-11-30,13.12,13.12,13.0,13.0,42400,0.501318760665097,0.501318760665097,0.496733528098038,0.496733528098038,1109649.27636455,0.0,1.0
1988-12-01,13.25,13.38,13.12,13.12,44500,0.506286095946078,0.511253431227058,0.501318760665097,0.501318760665097,1164608.3207128,0.0,1.0
1988-12-02,13.12,13.38,12.88,13.12,25700,0.501318760665097,0.511253431227058,0.49214829553098,0.501318760665097,672594.018928515,0.0,1.0
1988-12-05,13.38,13.5,13.0,13.0,68400,0.511253431227058,0.515838663794117,0.496733528098038,0.496733528098038,1790094.58734282,0.0,1.0
1988-12-06,13.88,14.25,13.5,13.5,79000,0.530358566923136,0.544496367338234,0.515838663794117,0.515838663794117,2067506.90643396,0.0,1.0
1988-12-07,13.75,14.0,13.75,14.0,43200,0.525391231642156,0.534943799490195,0.525391231642156,0.534943799490195,1130586.05516389,0.0,1.0
1988-12-08,13.75,13.88,13.62,13.88,39500,0.525391231642156,0.530358566923136,0.520423896361176,0.530358566923136,1033753.45321698,0.0,1.0
1988-12-09,13.75,13.88,13.62,13.75,26700,0.525391231642156,0.530358566923136,0.520423896361176,0.525391231642156,698764.992427679,0.0,1.0
1988-12-12,13.75,14.0,13.75,13.88,19300,0.525391231642156,0.534943799490195,0.525391231642156,0.530358566923136,505099.788533865,0.0,1.0
1988-12-13,13.75,13.75,13.62,13.75,8600,0.525391231642156,0.525391231642156,0.520423896361176,0.525391231642156,225070.37209281,0.0,1.0
1988-12-14,13.62,13.88,13.5,13.88,36900,0.520423896361176,0.530358566923136,0.515838663794117,0.530358566923136,965708.922119151,0.0,1.0
1988-12-15,13.5,13.62,13.5,13.62,6200,0.515838663794117,0.520423896361176,0.515838663794117,0.520423896361176,162260.035694817,0.0,1.0
1988-12-16,13.5,13.75,13.38,13.62,44100,0.515838663794117,0.525391231642156,0.511253431227058,0.520423896361176,1154139.93131313,0.0,1.0
1988-12-19,13.38,13.5,13.25,13.38,23200,0.511253431227058,0.515838663794117,0.506286095946078,0.511253431227058,607166.585180605,0.0,1.0
1988-12-20,13.5,13.5,13.25,13.25,43400,0.515838663794117,0.515838663794117,0.506286095946078,0.506286095946078,1135820.24986372,0.0,1.0
1988-12-21,13.38,13.5,13.25,13.5,21900,0.511253431227058,0.515838663794117,0.506286095946078,0.515838663794117,573144.319631692,0.0,1.0
1988-12-22,13.62,13.62,13.38,13.38,33100,0.520423896361176,0.520423896361176,0.511253431227058,0.511253431227058,866259.222822328,0.0,1.0
1988-12-23,13.62,13.62,13.38,13.5,28800,0.520423896361176,0.520423896361176,0.511253431227058,0.515838663794117,753724.036775923,0.0,1.0
1988-12-27,13.5,13.62,13.5,13.62,26300,0.515838663794117,0.520423896361176,0.515838663794117,0.520423896361176,688296.603028013,0.0,1.0
1988-12-28,13.75,13.75,13.62,13.62,53400,0.525391231642156,0.525391231642156,0.520423896361176,0.520423896361176,1397529.98485536,0.0,1.0
1988-12-29,13.75,13.75,13.62,13.75,80800,0.525391231642156,0.525391231642156,0.520423896361176,0.525391231642156,2114614.65873245,0.0,1.0
1988-12-30,14.12,14.25,13.75,13.75,80500,0.539529032057254,0.544496367338234,0.525391231642156,0.525391231642156,2106763.3666827,0.0,1.0
1989-01-03,14.12,14.25,14.0,14.12,25100,0.539529032057254,0.544496367338234,0.534943799490195,0.539529032057254,656891.434829016,0.0,1.0
1989-01-04,14.25,14.25,14.0,14.0,29000,0.544496367338234,0.544496367338234,0.534943799490195,0.534943799490195,758958.231475757,0.0,1.0
1989-01-05,14.12,14.38,14.12,14.25,19000,0.539529032057254,0.549463702619215,0.539529032057254,0.544496367338234,497248.496484116,0.0,1.0
1989-01-06,14.5,14.62,14.25,14.25,35200,0.554048935186274,0.558634167753332,0.544496367338234,0.544496367338234,921218.267170572,0.0,1.0
1989-01-09,14.88,14.88,14.5,14.5,28100,0.568568838315293,0.568568838315293,0.554048935186274,0.554048935186274,735404.355326509,0.0,1.0
1989-01-10,14.75,15.0,14.62,14.75,30000,0.563601503034313,0.573154070882352,0.558634167753332,0.563601503034313,785129.20497492,0.0,1.0
1989-01-11,14.75,14.88,14.62,14.88,17900,0.563601503034313,0.568568838315293,0.558634167753332,0.568568838315293,468460.425635035,0.0,1.0
1989-01-12,14.75,14.75,14.5,14.62,30900,0.563601503034313,0.563601503034313,0.554048935186274,0.558634167753332,808683.081124167,0.0,1.0
1989-01-13,14.75,14.88,14.62,14.75,39800,0.563601503034313,0.568568838315293,0.558634167753332,0.563601503034313,1041604.74526673,0.0,1.0
1989-01-16,14.38,14.62,14.25,14.5,89700,0.549463702619215,0.558634167753332,0.544496367338234,0.554048935186274,2347536.32287501,0.0,1.0
1989-01-17,14.0,14.25,13.75,14.25,37200,0.534943799490195,0.544496367338234,0.525391231642156,0.544496367338234,973560.214168901,0.0,1.0
1989-01-18,13.75,13.88,13.62,13.75,32000,0.525391231642156,0.530358566923136,0.520423896361176,0.525391231642156,837471.151973248,0.0,1.0
1989-01-19,13.25,13.75,13.25,13.75,107300,0.506286095946078,0.525391231642156,0.506286095946078,0.525391231642156,2808145.4564603,0.0,1.0
1989-01-20,13.5,13.5,12.88,13.12,100300,0.515838663794117,0.515838663794117,0.49214829553098,0.501318760665097,2624948.64196615,0.0,1.0
1989-01-23,13.88,14.0,13.25,13.38,209500,0.530358566923136,0.534943799490195,0.506286095946078,0.511253431227058,5482818.94807486,0.0,1.0
1989-01-24,13.88,13.88,13.62,13.88,42100,0.530358566923136,0.530358566923136,0.520423896361176,0.530358566923136,1101797.98431481,0.0,1.0
1989-01-25,13.5,13.88,13.38,13.88,49100,0.515838663794117,0.530358566923136,0.511253431227058,0.530358566923136,1284994.79880895,0.0,1.0
1989-01-26,13.38,13.5,13.38,13.38,18700,0.511253431227058,0.515838663794117,0.511253431227058,0.511253431227058,489397.204434367,0.0,1.0
1989-01-27,13.62,13.75,13.5,13.5,36400,0.520423896361176,0.525391231642156,0.515838663794117,0.515838663794117,952623.435369569,0.0,1.0
1989-01-30,13.5,13.88,13.5,13.75,45100,0.515838663794117,0.530358566923136,0.515838663794117,0.525391231642156,1180310.9048123,0.0,1.0
1989-01-31,13.88,14.0,13.62,13.75,48200,0.530358566923136,0.534943799490195,0.520423896361176,0.525391231642156,1261440.92265971,0.0,1.0
1989-02-01,13.88,14.0,13.88,14.0,20300,0.530358566923136,0.534943799490195,0.530358566923136,0.534943799490195,531270.76203303,0.0,1.0
1989-02-02,14.12,14.88,13.88,13.88,90200,0.539529032057254,0.568568838315293,0.530358566923136,0.530358566923136,2360621.80962459,0.0,1.0
1989-02-03,14.5,14.75,14.0,14.25,70900,0.554048935186274,0.563601503034313,0.534943799490195,0.544496367338234,1855522.02109073,0.0,1.0
1989-02-06,14.62,14.75,14.38,14.75,60600,0.558634167753332,0.563601503034313,0.549463702619215,0.563601503034313,1585960.99404934,0.0,1.0
1989-02-07,15.0,15.12,14.62,14.75,102100,0.573154070882352,0.577739303449411,0.558634167753332,0.563601503034313,2672056.39426464,0.0,1.0
1989-02-08,14.75,15.0,14.62,15.0,36700,0.563601503034313,0.573154070882352,0.558634167753332,0.573154070882352,960474.727419319,0.0,1.0
1989-02-09,14.5,14.75,14.5,14.5,59400,0.554048935186274,0.563601503034313,0.554048935186274,0.554048935186274,1554555.82585034,0.0,1.0
1989-02-10,14.25,14.62,14.0,14.5,37800,0.544496367338234,0.558634167753332,0.534943799490195,0.554048935186274,989262.7982684,0.0,1.0
1989-02-13,14.62,14.75,14.25,14.25,94900,0.558634167753332,0.563601503034313,0.544496367338234,0.544496367338234,2483625.38507067,0.0,1.0
1989-02-14,14.75,15.25,14.62,14.62,85700,0.563601503034313,0.582706638730391,0.558634167753332,0.558634167753332,2242852.42887835,0.0,1.0
1989-02-15,15.0,15.0,14.62,15.0,27200,0.573154070882352,0.573154070882352,0.558634167753332,0.573154070882352,711850.479177261,0.0,1.0
1989-02-16,15.0,15.25,14.75,15.0,53200,0.573154070882352,0.582706638730391,0.563601503034313,0.573154070882352,1392295.79015552,0.0,1.0
1989-02-17,15.0,15.12,14.62,15.12,36300,0.573154070882352,0.577739303449411,0.558634167753332,0.577739303449411,950006.338019653,0.0,1.0
1989-02-21,14.62,15.12,14.62,15.12,25300,0.558634167753332,0.577739303449411,0.558634167753332,0.577739303449411,662125.62952885,0.0,1.0
1989-02-22,14.5,14.62,14.5,14.62,44700,0.554048935186274,0.558634167753332,0.554048935186274,0.558634167753332,1169842.51541263,0.0,1.0
1989-02-23,14.62,14.62,14.5,14.5,9600,0.558634167753332,0.558634167753332,0.554048935186274,0.554048935186274,251241.345591975,0.0,1.0
1989-02-24,14.25,14.62,14.0,14.62,71500,0.544496367338234,0.558634167753332,0.534943799490195,0.558634167753332,1871224.60519023,0.0,1.0
1989-02-27,14.25,14.25,14.12,14.12,16900,0.544496367338234,0.544496367338234,0.539529032057254,0.539529032057254,442289.452135872,0.0,1.0
1989-02-28,14.25,14.5,14.25,14.38,20100,0.544496367338234,0.554048935186274,0.544496367338234,0.549463702619215,526036.567333197,0.0,1.0
1989-03-01,14.25,14.5,14.25,14.38,40200,0.544496367338234,0.554048935186274,0.544496367338234,0.549463702619215,1052073.13466639,0.0,1.0
1989-03-02,14.62,14.62,14.25,14.25,22300,0.558634167753332,0.558634167753332,0.544496367338234,0.544496367338234,583612.709031358,0.0,1.0
1989-03-03,14.75,14.88,14.5,14.5,27700,0.563601503034313,0.568568838315293,0.554048935186274,0.554048935186274,724935.965926843,0.0,1.0
1989-03-06,15.0,15.0,14.62,14.62,40200,0.573154070882352,0.573154070882352,0.558634167753332,0.558634167753332,1052073.13466639,0.0,1.0
1989-03-07,14.88,15.0,14.88,15.0,33700,0.568568838315293,0.573154070882352,0.568568838315293,0.573154070882352,881961.806921827,0.0,1.0
1989-03-08,15.0,15.0,14.75,14.88,27400,0.573154070882352,0.573154070882352,0.563601503034313,0.568568838315293,717084.673877094,0.0,1.0
1989-03-09,15.0,15.0,14.88,14.88,22300,0.573154070882352,0.573154070882352,0.568568838315293,0.568568838315293,583612.709031357,0.0,1.0
1989-03-10,15.0,15.25,14.88,15.0,28600,0.573154070882352,0.582706638730391,0.568568838315293,0.573154070882352,748489.84207609,0.0,1.0
1989-03-13,14.75,15.0,14.75,15.0,21000,0.563601503034313,0.573154070882352,0.563601503034313,0.573154070882352,549590.443482444,0.0,1.0
1989-03-14,15.0,15.12,14.75,14.75,20900,0.573154070882352,0.577739303449411,0.563601503034313,0.563601503034313,546973.346132528,0.0,1.0
1989-03-15,14.88,15.12,14.88,15.12,7600,0.568568838315293,0.577739303449411,0.568568838315293,0.577739303449411,198899.398593646,0.0,1.0
1989-03-16,15.0,15.12,14.88,14.88,38300,0.573154070882352,0.577739303449411,0.568568838315293,0.568568838315293,1002348.28501798,0.0,1.0
1989-03-17,14.5,14.88,14.5,14.88,35900,0.554048935186274,0.568568838315293,0.554048935186274,0.568568838315293,939537.948619987,0.0,1.0
1989-03-20,14.38,14.62,14.25,14.62,15800,0.549463702619215,0.558634167753332,0.544496367338234,0.558634167753332,413501.381286791,0.0,1.0
1989-03-21,14.88,14.88,14.25,14.25,44000,0.568568838315293,0.568568838315293,0.544496367338234,0.544496367338234,1151522.83396322,0.0,1.0
1989-03-22,15.0,15.0,14.75,15.0,27200,0.573154070882352,0.573154070882352,0.563601503034313,0.573154070882352,711850.479177261,0.0,1.0
1989-03-23,14.88,15.0,14.88,15.0,22700,0.568568838315293,0.573154070882352,0.568568838315293,0.573154070882352,594081.098431023,0.0,1.0
1989-03-27,14.88,15.12,14.75,14.75,43200,0.568568838315293,0.577739303449411,0.563601503034313,0.563601503034313,1130586.05516389,0.0,1.0
1989-03-28,15.5,15.62,14.88,15.0,117500,0.59225920657843,0.596844439145489,0.568568838315293,0.573154070882352,3075089.38615177,0.0,1.0
1989-03-29,16.75,17.0,15.38,15.5,97000,0.640022045818626,0.649574613666666,0.587673974011372,0.59225920657843,2538584.42941891,0.0,1.0
1989-03-30,16.5,16.88,16.5,16.75,100000,0.630469477970587,0.644989381099607,0.630469477970587,0.640022045818626,2617097.3499164,0.0,1.0
1989-03-31,16.25,16.75,16.25,16.5,50400,0.620916910122548,0.640022045818626,0.620916910122548,0.630469477970587,1319017.06435787,0.0,1.0
1989-04-03,16.12,16.38,16.0,16.12,97700,0.615949574841568,0.625884245403528,0.611364342274509,0.615949574841568,2556904.11086832,0.0,1.0
1989-04-04,16.12,16.38,16.0,16.38,17600,0.615949574841568,0.625884245403528,0.611364342274509,0.625884245403528,460609.133585286,0.0,1.0
1989-04-05,16.12,16.38,16.12,16.25,11400,0.615949574841568,0.625884245403528,0.615949574841568,0.620916910122548,298349.097890469,0.0,1.0
1989-04-06,15.75,16.25,15.75,16.12,17100,0.60181177442647,0.620916910122548,0.60181177442647,0.615949574841568,447523.646835704,0.0,1.0
1989-04-07,15.75,16.0,15.75,16.0,25200,0.60181177442647,0.611364342274509,0.60181177442647,0.611364342274509,659508.532178932,0.0,1.0
1989-04-10,15.75,15.88,15.75,15.75,4200,0.60181177442647,0.60677910970745,0.60181177442647,0.60181177442647,109918.088696489,0.0,1.0
1989-04-11,16.0,16.0,15.62,15.75,62100,0.611364342274509,0.611364342274509,0.596844439145489,0.60181177442647,1625217.45429808,0.0,1.0
1989-04-12,15.75,16.12,15.75,16.12,20000,0.60181177442647,0.615949574841568,0.60181177442647,0.615949574841568,523419.46998328,0.0,1.0
1989-04-13,16.12,16.25,16.0,16.0,37600,0.615949574841568,0.620916910122548,0.611364342274509,0.611364342274509,984028.603568566,0.0,1.0
1989-04-14,16.75,17.0,16.25,16.25,147500,0.640022045818626,0.649574613666666,0.620916910122548,0.620916910122548,3860218.59112669,0.0,1.0
1989-04-17,16.88,17.25,16.75,16.75,64900,0.644989381099607,0.659127181514705,0.640022045818626,0.640022045818626,1698496.18009574,0.0,1.0
1989-04-18,16.88,17.25,16.75,16.88,94900,0.644989381099607,0.659127181514705,0.640022045818626,0.644989381099607,2483625.38507066,0.0,1.0
1989-04-19,17.12,17.12,16.88,17.0,26700,0.654159846233724,0.654159846233724,0.644989381099607,0.649574613666666,698764.992427679,0.0,1.0
1989-04-20,17.12,17.12,16.88,17.0,61200,0.654159846233724,0.654159846233724,0.644989381099607,0.649574613666666,1601663.57814884,0.0,1.0
1989-04-21,17.38,17.38,17.0,17.12,23500,0.664094516795685,0.664094516795685,0.649574613666666,0.654159846233724,615017.877230354,0.0,1.0
1989-04-24,17.0,17.62,16.75,17.25,70000,0.649574613666666,0.673264981929803,0.640022045818626,0.659127181514705,1831968.14494148,0.0,1.0
1989-04-25,17.0,17.25,17.0,17.0,47400,0.649574613666666,0.659127181514705,0.649574613666666,0.649574613666666,1240504.14386037,0.0,1.0
1989-04-26,17.12,17.38,17.12,17.12,26800,0.654159846233724,0.664094516795685,0.654159846233724,0.654159846233724,701382.089777596,0.0,1.0
1989-04-27,17.12,17.25,17.12,17.12,64700,0.654159846233724,0.659127181514705,0.654159846233724,0.654159846233724,1693261.98539591,0.0,1.0
1989-04-28,17.12,17.25,17.0,17.0,19900,0.654159846233724,0.659127181514705,0.649574613666666,0.649574613666666,520802.372633364,0.0,1.0
1989-05-01,17.12,17.12,16.88,17.0,46000,0.654159846233724,0.654159846233724,0.644989381099607,0.649574613666666,1203864.78096154,0.0,1.0
1989-05-02,17.0,17.12,17.0,17.0,15400,0.649574613666666,0.654159846233724,0.649574613666666,0.649574613666666,403032.991887125,0.0,1.0
1989-05-03,16.88,17.0,16.88,17.0,37200,0.644989381099607,0.649574613666666,0.644989381099607,0.649574613666666,973560.214168901,0.0,1.0
1989-05-04,16.75,17.0,16.75,17.0,19100,0.640022045818626,0.649574613666666,0.640022045818626,0.649574613666666,499865.593834033,0.0,1.0
1989-05-05,17.0,17.38,17.0,17.0,24700,0.649574613666666,0.664094516795685,0.649574613666666,0.649574613666666,646423.04542935,0.0,1.0
1989-05-08,16.88,17.0,16.75,16.88,79000,0.644989381099607,0.649574613666666,0.640022045818626,0.644989381099607,2067506.90643396,0.0,1.0
1989-05-09,16.88,16.88,16.62,16.88,25600,0.644989381099607,0.644989381099607,0.635054710537646,0.644989381099607,669976.921578598,0.0,1.0
1989-05-10,16.75,16.75,16.5,16.62,25500,0.640022045818626,0.640022045818626,0.630469477970587,0.635054710537646,667359.824228683,0.0,1.0
1989-05-11,16.75,16.88,16.5,16.62,41500,0.640022045818626,0.644989381099607,0.630469477970587,0.635054710537646,1086095.40021531,0.0,1.0
1989-05-12,17.0,17.0,16.62,16.62,165500,0.649574613666666,0.649574613666666,0.635054710537646,0.635054710537646,4331296.11411164,0.0,1.0
1989-05-15,17.0,17.12,16.75,17.0,31800,0.649574613666666,0.654159846233724,0.640022045818626,0.649574613666666,832236.957273415,0.0,1.0
1989-05-16,16.88,17.12,16.88,17.0,95000,0.644989381099607,0.654159846233724,0.644989381099607,0.649574613666666,2486242.48242058,0.0,1.0
1989-05-17,17.0,17.12,16.88,16.88,55600,0.649574613666666,0.654159846233724,0.644989381099607,0.644989381099607,1455106.12655352,0.0,1.0
1989-05-18,16.88,17.12,16.88,17.12,16500,0.644989381099607,0.654159846233724,0.644989381099607,0.654159846233724,431821.062736206,0.0,1.0
1989-05-19,16.88,17.0,16.88,16.88,10100,0.644989381099607,0.649574613666666,0.644989381099607,0.644989381099607,264326.832341556,0.0,1.0
1989-05-22,16.88,16.88,16.88,16.88,8700,0.644989381099607,0.644989381099607,0.644989381099607,0.644989381099607,227687.469442727,0.0,1.0
1989-05-23,17.0,17.12,16.88,16.88,37700,0.649574613666666,0.654159846233724,0.644989381099607,0.644989381099607,986645.700918482,0.0,1.0
1989-05-24,17.0,17.25,16.88,17.25,8100,0.649574613666666,0.659127181514705,0.644989381099607,0.659127181514705,211984.885343228,0.0,1.0
1989-05-25,16.88,17.0,16.88,16.88,32200,0.644989381099607,0.649574613666666,0.644989381099607,0.644989381099607,842705.346673081,0.0,1.0
1989-05-26,16.88,17.0,16.88,17.0,51100,0.644989381099607,0.649574613666666,0.644989381099607,0.649574613666666,1337336.74580728,0.0,1.0
1989-05-30,17.0,17.0,16.88,17.0,18800,0.649574613666666,0.649574613666666,0.644989381099607,0.649574613666666,492014.301784283,0.0,1.0
1989-05-31,17.0,17.0,16.88,16.88,21900,0.649574613666666,0.649574613666666,0.644989381099607,0.644989381099607,573144.319631691,0.0,1.0
1989-06-01,16.88,17.0,16.88,17.0,14200,0.644989381099607,0.649574613666666,0.644989381099607,0.649574613666666,371627.823688129,0.0,1.0
1989-06-02,17.0,17.12,17.0,17.0,65700,0.649574613666666,0.654159846233724,0.649574613666666,0.649574613666666,1719432.95889507,0.0,1.0
1989-06-05,17.25,17.5,17.0,17.0,47400,0.659127181514705,0.668679749362744,0.649574613666666,0.649574613666666,1240504.14386037,0.0,1.0
1989-06-06,17.25,17.5,17.0,17.25,38100,0.659127181514705,0.668679749362744,0.649574613666666,0.659127181514705,997114.090318148,0.0,1.0
1989-06-07,17.25,17.5,17.25,17.5,42300,0.659127181514705,0.668679749362744,0.659127181514705,0.668679749362744,1107032.17901464,0.0,1.0
1989-06-08,17.0,17.38,17.0,17.38,16700,0.649574613666666,0.664094516795685,0.649574613666666,0.664094516795685,437055.257436039,0.0,1.0
1989-06-09,17.12,17.12,17.0,17.0,28300,0.654159846233724,0.654159846233724,0.649574613666666,0.649574613666666,740638.550026342,0.0,1.0
1989-06-12,17.0,17.12,16.88,17.0,23700,0.649574613666666,0.654159846233724,0.644989381099607,0.649574613666666,620252.071930186,0.0,1.0
1989-06-13,16.88,17.0,16.75,16.88,24600,0.644989381099607,0.649574613666666,0.640022045818626,0.644989381099607,643805.948079434,0.0,1.0
1989-06-14,17.0,17.12,17.0,17.0,12400,0.649574613666666,0.654159846233724,0.649574613666666,0.649574613666666,324520.071389633,0.0,1.0
1989-06-15,17.0,17.12,17.0,17.0,17500,0.649574613666666,0.654159846233724,0.649574613666666,0.649574613666666,457992.03623537,0.0,1.0
1989-06-16,17.12,17.12,16.88,16.88,25200,0.654159846233724,0.654159846233724,0.644989381099607,0.644989381099607,659508.532178933,0.0,1.0
1989-06-19,17.0,17.0,16.88,16.88,3900,0.649574613666666,0.649574613666666,0.644989381099607,0.644989381099607,102066.79664674,0.0,1.0
1989-06-20,17.0,17.12,16.88,17.0,38500,0.649574613666666,0.654159846233724,0.644989381099607,0.649574613666666,1007582.47971781,0.0,1.0
1989-06-21,17.25,17.5,17.0,17.0,17400,0.659127181514705,0.668679749362744,0.649574613666666,0.649574613666666,455374.938885454,0.0,1.0
1989-06-22,17.25,17.38,17.0,17.38,28700,0.659127181514705,0.664094516795685,0.649574613666666,0.664094516795685,751106.939426007,0.0,1.0
1989-06-23,17.88,18.38,17.75,17.75,64400,0.683199652491764,0.702304788187842,0.678232317210783,0.678232317210783,1685410.69334616,0.0,1.0
1989-06-26,17.25,18.0,17.25,17.88,24400,0.659127181514705,0.687784885058823,0.659127181514705,0.683199652491764,638571.753379602,0.0,1.0
1989-06-27,17.38,17.5,17.25,17.25,7700,0.664094516795685,0.668679749362744,0.659127181514705,0.659127181514705,201516.495943563,0.0,1.0
1989-06-28,17.25,17.5,17.0,17.5,24300,0.659127181514705,0.668679749362744,0.649574613666666,0.668679749362744,635954.656029685,0.0,1.0
1989-06-29,16.88,17.25,16.88,17.0,87800,0.644989381099607,0.659127181514705,0.644989381099607,0.649574613666666,2297811.4732266,0.0,1.0
1989-06-30,17.0,17.0,16.5,16.88,40000,0.649574613666666,0.649574613666666,0.630469477970587,0.644989381099607,1046838.93996656,0.0,1.0
1989-07-03,17.0,17.0,16.88,16.88,1500,0.649574613666666,0.649574613666666,0.644989381099607,0.644989381099607,39256.460248746,0.0,1.0
1989-07-05,16.88,16.88,16.75,16.88,5300,0.644989381099607,0.644989381099607,0.640022045818626,0.644989381099607,138706.159545569,0.0,1.0
1989-07-06,17.0,17.25,16.88,16.88,8800,0.649574613666666,0.659127181514705,0.644989381099607,0.644989381099607,230304.566792643,0.0,1.0
1989-07-07,17.12,17.5,17.0,17.0,20700,0.654159846233724,0.668679749362744,0.649574613666666,0.649574613666666,541739.151432695,0.0,1.0
1989-07-10,17.38,17.5,17.25,17.25,64200,0.664094516795685,0.668679749362744,0.659127181514705,0.659127181514705,1680176.49864633,0.0,1.0
1989-07-11,17.62,17.75,17.38,17.38,25400,0.673264981929803,0.678232317210783,0.664094516795685,0.664094516795685,664742.726878766,0.0,1.0
1989-07-12,17.75,17.88,17.5,17.5,27300,0.678232317210783,0.683199652491764,0.668679749362744,0.668679749362744,714467.576527177,0.0,1.0
1989-07-13,17.88,17.88,17.62,17.75,7700,0.683199652491764,0.683199652491764,0.673264981929803,0.678232317210783,201516.495943563,0.0,1.0
1989-07-14,17.88,18.0,17.62,17.88,22600,0.683199652491764,0.687784885058823,0.673264981929803,0.683199652491764,591464.001081106,0.0,1.0
1989-07-17,17.75,17.88,17.38,17.88,30800,0.678232317210783,0.683199652491764,0.664094516795685,0.683199652491764,806065.983774252,0.0,1.0
1989-07-18,17.75,17.88,17.62,17.75,9300,0.678232317210783,0.683199652491764,0.673264981929803,0.678232317210783,243390.053542225,0.0,1.0
1989-07-19,18.12,18.25,17.88,18.12,30000,0.692370117625881,0.697337452906862,0.683199652491764,0.692370117625881,785129.20497492,0.0,1.0
1989-07-20,17.88,18.0,17.88,18.0,9300,0.683199652491764,0.687784885058823,0.683199652491764,0.687784885058823,243390.053542225,0.0,1.0
1989-07-21,17.62,17.88,17.62,17.88,8400,0.673264981929803,0.683199652491764,0.673264981929803,0.683199652491764,219836.177392978,0.0,1.0
1989-07-24,18.0,18.0,17.62,17.62,6100,0.687784885058823,0.687784885058823,0.673264981929803,0.673264981929803,159642.9383449,0.0,1.0
1989-07-25,18.0,18.0,17.88,18.0,29400,0.687784885058823,0.687784885058823,0.683199652491764,0.687784885058823,769426.620875421,0.0,1.0
1989-07-26,17.38,17.75,17.38,17.75,10400,0.664094516795685,0.678232317210783,0.664094516795685,0.678232317210783,272178.124391306,0.0,1.0
1989-07-27,16.75,17.25,16.75,17.25,20400,0.640022045818626,0.659127181514705,0.640022045818626,0.659127181514705,533887.859382946,0.0,1.0
1989-07-28,16.88,17.0,16.75,16.75,9400,0.644989381099607,0.649574613666666,0.640022045818626,0.640022045818626,246007.150892142,0.0,1.0
1989-07-31,17.38,17.38,16.88,16.88,11600,0.664094516795685,0.664094516795685,0.644989381099607,0.644989381099607,303583.292590303,0.0,1.0
1989-08-01,17.0,17.12,16.75,17.12,16400,0.649574613666666,0.654159846233724,0.640022045818626,0.654159846233724,429203.965386289,0.0,1.0
1989-08-02,17.25,17.25,16.88,16.88,7100,0.659127181514705,0.659127181514705,0.644989381099607,0.644989381099607,185813.911844064,0.0,1.0
1989-08-03,17.62,17.62,17.25,17.25,15400,0.673264981929803,0.673264981929803,0.659127181514705,0.659127181514705,403032.991887126,0.0,1.0
1989-08-04,17.75,17.88,17.75,17.88,14400,0.678232317210783,0.683199652491764,0.678232317210783,0.683199652491764,376862.018387962,0.0,1.0
1989-08-07,17.75,18.0,17.75,18.0,15400,0.678232317210783,0.687784885058823,0.678232317210783,0.687784885058823,403032.991887126,0.0,1.0
1989-08-08,18.12,18.38,17.75,17.75,19900,0.692370117625881,0.702304788187842,0.678232317210783,0.678232317210783,520802.372633364,0.0,1.0
1989-08-09,18.0,18.12,17.75,18.12,8500,0.687784885058823,0.692370117625881,0.678232317210783,0.692370117625881,222453.274742894,0.0,1.0
1989-08-10,17.75,17.75,17.75,17.75,3100,0.678232317210783,0.678232317210783,0.678232317210783,0.678232317210783,81130.0178474084,0.0,1.0
1989-08-11,17.25,17.75,17.25,17.75,8700,0.659127181514705,0.678232317210783,0.659127181514705,0.678232317210783,227687.469442727,0.0,1.0
1989-08-14,17.38,17.38,17.0,17.0,24500,0.664094516795685,0.664094516795685,0.649574613666666,0.649574613666666,641188.850729518,0.0,1.0
1989-08-15,17.12,17.38,17.12,17.25,6400,0.654159846233724,0.664094516795685,0.654159846233724,0.659127181514705,167494.23039465,0.0,1.0
1989-08-16,17.12,17.38,17.12,17.12,3400,0.654159846233724,0.664094516795685,0.654159846233724,0.654159846233724,88981.3098971577,0.0,1.0
1989-08-17,17.12,17.12,17.0,17.12,65100,0.654159846233724,0.654159846233724,0.649574613666666,0.654159846233724,1703730.37479558,0.0,1.0
1989-08-18,17.0,17.12,17.0,17.12,5200,0.649574613666666,0.654159846233724,0.649574613666666,0.654159846233724,136089.062195653,0.0,1.0
1989-08-21,17.0,17.25,17.0,17.25,13700,0.649574613666666,0.659127181514705,0.649574613666666,0.659127181514705,358542.336938547,0.0,1.0
1989-08-22,16.75,17.12,16.75,17.0,12300,0.640022045818626,0.654159846233724,0.640022045818626,0.649574613666666,321902.974039717,0.0,1.0
1989-08-23,17.25,17.25,16.75,16.88,19200,0.659127181514705,0.659127181514705,0.640022045818626,0.644989381099607,502482.691183949,0.0,1.0
1989-08-24,17.5,17.5,17.38,17.5,17400,0.668679749362744,0.668679749362744,0.664094516795685,0.668679749362744,455374.938885454,0.0,1.0
1989-08-25,17.38,17.62,17.25,17.62,16300,0.664094516795685,0.673264981929803,0.659127181514705,0.673264981929803,426586.868036373,0.0,1.0
1989-08-28,17.38,17.5,17.25,17.25,22100,0.664094516795685,0.668679749362744,0.659127181514705,0.659127181514705,578378.514331525,0.0,1.0
1989-08-29,17.5,17.88,17.38,17.38,20200,0.668679749362744,0.683199652491764,0.664094516795685,0.664094516795685,528653.664683113,0.0,1.0
1989-08-30,18.0,18.38,17.5,17.75,55000,0.687784885058823,0.702304788187842,0.668679749362744,0.678232317210783,1439403.54245402,0.0,1.0
1989-08-31,17.62,18.0,17.62,18.0,10100,0.673264981929803,0.687784885058823,0.673264981929803,0.687784885058823,264326.832341556,0.0,1.0
1989-09-01,17.62,17.75,17.38,17.62,10200,0.673264981929803,0.678232317210783,0.664094516795685,0.673264981929803,266943.929691473,0.0,1.0
1989-09-05,17.5,17.62,17.5,17.5,12600,0.668679749362744,0.673264981929803,0.668679749362744,0.668679749362744,329754.266089466,0.0,1.0
1989-09-06,17.62,17.62,17.5,17.5,8700,0.673264981929803,0.673264981929803,0.668679749362744,0.668679749362744,227687.469442727,0.0,1.0
1989-09-07,17.5,17.62,17.5,17.5,5700,0.668679749362744,0.673264981929803,0.668679749362744,0.668679749362744,149174.548945235,0.0,1.0
1989-09-08,17.62,17.75,17.5,17.5,3000,0.673264981929803,0.678232317210783,0.668679749362744,0.668679749362744,78512.920497492,0.0,1.0
1989-09-11,17.25,17.62,17.25,17.62,8800,0.659127181514705,0.673264981929803,0.659127181514705,0.673264981929803,230304.566792643,0.0,1.0
1989-09-12,17.12,17.38,17.12,17.25,29700,0.654159846233724,0.664094516795685,0.654159846233724,0.659127181514705,777277.912925171,0.0,1.0
1989-09-13,16.88,17.38,16.75,17.25,28300,0.644989381099607,0.664094516795685,0.640022045818626,0.659127181514705,740638.550026341,0.0,1.0
1989-09-14,16.5,16.88,15.88,16.88,26600,0.630469477970587,0.644989381099607,0.60677910970745,0.644989381099607,696147.895077763,0.0,1.0
1989-09-15,16.62,16.62,16.25,16.38,20400,0.635054710537646,0.635054710537646,0.620916910122548,0.625884245403528,533887.859382946,0.0,1.0
1989-09-18,16.75,16.75,16.5,16.62,5500,0.640022045818626,0.640022045818626,0.630469477970587,0.635054710537646,143940.354245402,0.0,1.0
1989-09-19,16.62,16.88,16.62,16.75,10700,0.635054710537646,0.644989381099607,0.635054710537646,0.640022045818626,280029.416441055,0.0,1.0
1989-09-20,16.5,16.75,16.5,16.75,16400,0.630469477970587,0.640022045818626,0.630469477970587,0.640022045818626,429203.96538629,0.0,1.0
1989-09-21,16.38,16.5,16.25,16.38,102100,0.625884245403528,0.630469477970587,0.620916910122548,0.625884245403528,2672056.39426465,0.0,1.0
1989-09-22,16.25,16.5,16.0,16.38,11800,0.620916910122548,0.630469477970587,0.611364342274509,0.625884245403528,308817.487290135,0.0,1.0
1989-09-25,15.88,16.38,15.88,16.38,65700,0.60677910970745,0.625884245403528,0.60677910970745,0.625884245403528,1719432.95889507,0.0,1.0
1989-09-26,16.25,16.25,15.88,16.0,29900,0.620916910122548,0.620916910122548,0.60677910970745,0.611364342274509,782512.107625004,0.0,1.0
1989-09-27,16.0,16.25,15.88,15.88,34200,0.611364342274509,0.620916910122548,0.60677910970745,0.60677910970745,895047.293671409,0.0,1.0
1989-09-28,16.38,16.38,15.88,16.0,64900,0.625884245403528,0.625884245403528,0.60677910970745,0.611364342274509,1698496.18009574,0.0,1.0
1989-09-29,16.5,16.5,16.25,16.25,3200,0.630469477970587,0.630469477970587,0.620916910122548,0.620916910122548,83747.1151973248,0.0,1.0
1989-10-02,17.0,17.0,16.5,16.5,17100,0.649574613666666,0.649574613666666,0.630469477970587,0.630469477970587,447523.646835704,0.0,1.0
1989-10-03,17.5,17.5,17.12,17.25,12500,0.668679749362744,0.668679749362744,0.654159846233724,0.659127181514705,327137.16873955,0.0,1.0
1989-10-04,17.38,17.62,17.12,17.5,23000,0.664094516795685,0.673264981929803,0.654159846233724,0.668679749362744,601932.390480772,0.0,1.0
1989-10-05,17.25,17.5,17.0,17.5,10500,0.659127181514705,0.668679749362744,0.649574613666666,0.668679749362744,274795.221741222,0.0,1.0
1989-10-06,16.88,17.0,16.0,16.5,95000,0.644989381099607,0.649574613666666,0.611364342274509,0.630469477970587,2486242.48242058,0.0,1.0
1989-10-09,16.88,17.0,16.5,17.0,9000,0.644989381099607,0.649574613666666,0.630469477970587,0.649574613666666,235538.761492476,0.0,1.0
1989-10-10,16.5,16.88,16.5,16.62,37400,0.630469477970587,0.644989381099607,0.630469477970587,0.635054710537646,978794.408868734,0.0,1.0
1989-10-11,16.0,16.38,16.0,16.25,44300,0.611364342274509,0.625884245403528,0.611364342274509,0.620916910122548,1159374.12601297,0.0,1.0
1989-10-12,15.88,16.0,15.5,16.0,93600,0.60677910970745,0.611364342274509,0.59225920657843,0.611364342274509,2449603.11952175,0.0,1.0
1989-10-13,14.5,16.12,14.5,16.0,31000,0.554048935186274,0.615949574841568,0.554048935186274,0.611364342274509,811300.178474084,0.0,1.0
1989-10-16,14.62,14.75,14.0,14.0,51700,0.558634167753332,0.563601503034313,0.534943799490195,0.534943799490195,1353039.32990678,0.0,1.0
1989-10-17,14.88,15.0,14.62,14.75,36100,0.568568838315293,0.573154070882352,0.558634167753332,0.563601503034313,944772.143319821,0.0,1.0
1989-10-18,15.38,15.62,14.88,15.0,17900,0.587673974011372,0.596844439145489,0.568568838315293,0.573154070882352,468460.425635035,0.0,1.0
1989-10-19,15.75,15.88,15.5,15.5,13500,0.60181177442647,0.60677910970745,0.59225920657843,0.59225920657843,353308.142238714,0.0,1.0
1989-10-20,15.25,15.62,15.0,15.5,17600,0.582706638730391,0.596844439145489,0.573154070882352,0.59225920657843,460609.133585287,0.0,1.0
1989-10-23,15.38,15.5,15.25,15.5,9200,0.587673974011372,0.59225920657843,0.582706638730391,0.59225920657843,240772.956192309,0.0,1.0
1989-10-24,15.25,15.25,14.75,15.25,39600,0.582706638730391,0.582706638730391,0.563601503034313,0.582706638730391,1036370.55056689,0.0,1.0
1989-10-25,15.12,15.12,15.0,15.12,7300,0.577739303449411,0.577739303449411,0.573154070882352,0.577739303449411,191048.106543897,0.0,1.0
1989-10-26,14.75,15.12,14.75,15.0,15200,0.563601503034313,0.577739303449411,0.563601503034313,0.573154070882352,397798.797187293,0.0,1.0
1989-10-27,14.75,14.88,14.62,14.75,10500,0.563601503034313,0.568568838315293,0.558634167753332,0.563601503034313,274795.221741222,0.0,1.0
1989-10-30,14.75,15.0,14.75,14.88,7900,0.563601503034313,0.573154070882352,0.563601503034313,0.568568838315293,206750.690643396,0.0,1.0
1989-10-31,14.75,15.0,14.5,14.75,13700,0.563601503034313,0.573154070882352,0.554048935186274,0.563601503034313,358542.336938547,0.0,1.0
1989-11-01,15.0,15.0,14.75,14.75,27500,0.573154070882352,0.573154070882352,0.563601503034313,0.563601503034313,719701.77122701,0.0,1.0
1989-11-02,14.62,15.0,14.62,14.88,6500,0.558634167753332,0.573154070882352,0.558634167753332,0.568568838315293,170111.327744566,0.0,1.0
1989-11-03,14.75,14.75,14.62,14.62,26700,0.563601503034313,0.563601503034313,0.558634167753332,0.558634167753332,698764.992427679,0.0,1.0
1989-11-06,14.75,15.0,14.62,14.88,22100,0.563601503034313,0.573154070882352,0.558634167753332,0.568568838315293,578378.514331524,0.0,1.0
1989-11-07,14.75,15.12,14.62,14.62,13000,0.563601503034313,0.577739303449411,0.558634167753332,0.558634167753332,340222.655489132,0.0,1.0
1989-11-08,15.0,15.0,14.75,15.0,15700,0.573154070882352,0.573154070882352,0.563601503034313,0.573154070882352,410884.283936875,0.0,1.0
1989-11-09,15.25,15.25,15.0,15.0,23700,0.582706638730391,0.582706638730391,0.573154070882352,0.573154070882352,620252.071930187,0.0,1.0
1989-11-10,15.5,15.5,15.12,15.12,11900,0.59225920657843,0.59225920657843,0.577739303449411,0.577739303449411,311434.584640052,0.0,1.0
1989-11-13,15.75,15.75,15.5,15.5,17100,0.60181177442647,0.60181177442647,0.59225920657843,0.59225920657843,447523.646835704,0.0,1.0
1989-11-14,16.38,16.5,16.0,16.0,20400,0.625884245403528,0.630469477970587,0.611364342274509,0.611364342274509,533887.859382946,0.0,1.0
1989-11-15,16.88,16.88,16.25,16.38,59200,0.644989381099607,0.644989381099607,0.620916910122548,0.625884245403528,1549321.63115051,0.0,1.0
1989-11-16,18.0,18.0,16.88,16.88,73400,0.687784885058823,0.687784885058823,0.644989381099607,0.644989381099607,1920949.45483864,0.0,1.0
1989-11-17,17.38,18.12,17.38,18.0,34900,0.664094516795685,0.692370117625881,0.664094516795685,0.687784885058823,913366.975120824,0.0,1.0
1989-11-20,17.25,17.38,16.75,17.25,34000,0.659127181514705,0.664094516795685,0.640022045818626,0.659127181514705,889813.098971576,0.0,1.0
1989-11-21,18.0,18.0,17.25,17.25,46900,0.687784885058823,0.687784885058823,0.659127181514705,0.659127181514705,1227418.65711079,0.0,1.0
1989-11-22,17.88,18.12,17.88,18.0,41600,0.683199652491764,0.692370117625881,0.683199652491764,0.687784885058823,1088712.49756522,0.0,1.0
1989-11-24,17.38,17.88,17.38,17.88,4800,0.664094516795685,0.683199652491764,0.664094516795685,0.683199652491764,125620.672795987,0.0,1.0
1989-11-27,17.12,17.38,17.12,17.25,2000,0.654159846233724,0.664094516795685,0.654159846233724,0.659127181514705,52341.946998328,0.0,1.0
1989-11-28,17.0,17.25,17.0,17.25,4500,0.649574613666666,0.659127181514705,0.649574613666666,0.659127181514705,117769.380746238,0.0,1.0
1989-11-29,17.0,17.25,16.88,17.0,8300,0.649574613666666,0.659127181514705,0.644989381099607,0.649574613666666,217219.080043061,0.0,1.0
1989-11-30,16.88,16.88,16.75,16.88,6100,0.644989381099607,0.644989381099607,0.640022045818626,0.644989381099607,159642.9383449,0.0,1.0
1989-12-01,16.75,16.88,16.75,16.75,2500,0.640022045818626,0.644989381099607,0.640022045818626,0.640022045818626,65427.4337479101,0.0,1.0
1989-12-04,16.75,17.0,16.75,16.75,71000,0.640022045818626,0.649574613666666,0.640022045818626,0.640022045818626,1858139.11844065,0.0,1.0
1989-12-05,16.38,16.62,16.38,16.62,6200,0.625884245403528,0.635054710537646,0.625884245403528,0.635054710537646,162260.035694817,0.0,1.0
1989-12-06,15.88,16.12,15.75,16.12,11900,0.60677910970745,0.615949574841568,0.60181177442647,0.615949574841568,311434.584640052,0.0,1.0
1989-12-07,15.62,15.75,15.62,15.75,2900,0.596844439145489,0.60181177442647,0.596844439145489,0.60181177442647,75895.8231475756,0.0,1.0
1989-12-08,15.12,15.62,15.0,15.5,8600,0.577739303449411,0.596844439145489,0.573154070882352,0.59225920657843,225070.37209281,0.0,1.0
1989-12-11,15.12,15.25,15.0,15.0,18900,0.577739303449411,0.582706638730391,0.573154070882352,0.573154070882352,494631.399134199,0.0,1.0
1989-12-12,15.0,15.12,15.0,15.12,9700,0.573154070882352,0.577739303449411,0.573154070882352,0.577739303449411,253858.442941891,0.0,1.0
1989-12-13,15.25,15.25,15.12,15.12,19700,0.582706638730391,0.582706638730391,0.577739303449411,0.577739303449411,515568.177933531,0.0,1.0
1989-12-14,15.38,15.62,15.38,15.38,53200,0.587673974011372,0.596844439145489,0.587673974011372,0.587673974011372,1392295.79015552,0.0,1.0
1989-12-15,15.25,15.38,15.25,15.38,12400,0.582706638730391,0.587673974011372,0.582706638730391,0.587673974011372,324520.071389634,0.0,1.0
1989-12-18,14.88,15.25,14.88,15.25,28800,0.568568838315293,0.582706638730391,0.568568838315293,0.582706638730391,753724.036775923,0.0,1.0
1989-12-19,15.0,15.0,14.88,14.88,7100,0.573154070882352,0.573154070882352,0.568568838315293,0.568568838315293,185813.911844064,0.0,1.0
1989-12-20,14.88,15.0,14.88,14.88,10300,0.568568838315293,0.573154070882352,0.568568838315293,0.568568838315293,269561.027041389,0.0,1.0
1989-12-21,14.88,15.0,14.88,15.0,1800,0.568568838315293,0.573154070882352,0.568568838315293,0.573154070882352,47107.7522984952,0.0,1.0
1989-12-22,14.75,15.0,14.75,14.75,4300,0.563601503034313,0.573154070882352,0.563601503034313,0.563601503034313,112535.186046405,0.0,1.0
1989-12-26,14.75,14.75,14.5,14.62,19000,0.563601503034313,0.563601503034313,0.554048935186274,0.558634167753332,497248.496484116,0.0,1.0
1989-12-27,14.75,14.88,14.75,14.75,3900,0.563601503034313,0.568568838315293,0.563601503034313,0.563601503034313,102066.79664674,0.0,1.0
1989-12-28,14.75,15.0,14.75,14.75,10900,0.563601503034313,0.573154070882352,0.563601503034313,0.563601503034313,285263.611140887,0.0,1.0
1989-12-29,15.25,15.38,14.75,14.75,23900,0.582706638730391,0.587673974011372,0.563601503034313,0.563601503034313,625486.26663002,0.0,1.0
1990-01-02,15.5,15.5,15.0,15.0,74900,0.59225920657843,0.59225920657843,0.573154070882352,0.573154070882352,1960205.91508739,0.0,1.0
1990-01-03,15.5,15.75,15.38,15.38,21700,0.59225920657843,0.60181177442647,0.587673974011372,0.587673974011372,567910.124931859,0.0,1.0
1990-01-04,15.75,15.75,15.38,15.62,3500,0.60181177442647,0.60181177442647,0.587673974011372,0.596844439145489,91598.4072470739,0.0,1.0
1990-01-05,15.5,15.62,15.38,15.5,4400,0.59225920657843,0.596844439145489,0.587673974011372,0.59225920657843,115152.283396322,0.0,1.0
1990-01-08,15.38,15.5,15.25,15.5,8000,0.587673974011372,0.59225920657843,0.582706638730391,0.59225920657843,209367.787993312,0.0,1.0
1990-01-09,15.0,15.25,14.88,15.25,4200,0.573154070882352,0.582706638730391,0.568568838315293,0.582706638730391,109918.088696489,0.0,1.0
1990-01-10,14.88,15.12,14.88,15.0,24400,0.568568838315293,0.577739303449411,0.568568838315293,0.573154070882352,638571.753379602,0.0,1.0
1990-01-11,14.88,15.25,14.88,14.88,9800,0.568568838315293,0.582706638730391,0.568568838315293,0.568568838315293,256475.540291807,0.0,1.0
1990-01-12,14.62,14.75,14.62,14.62,3900,0.558634167753332,0.563601503034313,0.558634167753332,0.558634167753332,102066.79664674,0.0,1.0
1990-01-15,14.62,14.75,14.5,14.62,22000,0.558634167753332,0.563601503034313,0.554048935186274,0.558634167753332,575761.416981608,0.0,1.0
1990-01-16,14.5,14.5,14.0,14.5,26900,0.554048935186274,0.554048935186274,0.534943799490195,0.554048935186274,703999.187127511,0.0,1.0
1990-01-17,14.5,14.62,14.38,14.5,52400,0.554048935186274,0.558634167753332,0.549463702619215,0.554048935186274,1371359.01135619,0.0,1.0
1990-01-18,14.5,14.5,14.25,14.38,11000,0.554048935186274,0.554048935186274,0.544496367338234,0.549463702619215,287880.708490804,0.0,1.0
1990-01-19,14.5,14.62,14.5,14.62,19900,0.554048935186274,0.558634167753332,0.554048935186274,0.558634167753332,520802.372633363,0.0,1.0
1990-01-22,14.25,14.5,14.0,14.5,28200,0.544496367338234,0.554048935186274,0.534943799490195,0.554048935186274,738021.452676425,0.0,1.0
1990-01-23,14.5,14.5,14.12,14.12,33600,0.554048935186274,0.554048935186274,0.539529032057254,0.539529032057254,879344.70957191,0.0,1.0
1990-01-24,14.38,14.5,13.88,14.25,21400,0.549463702619215,0.554048935186274,0.530358566923136,0.544496367338234,560058.832882109,0.0,1.0
1990-01-25,14.25,14.38,14.12,14.12,10600,0.544496367338234,0.549463702619215,0.539529032057254,0.539529032057254,277412.319091139,0.0,1.0
1990-01-26,14.0,14.25,14.0,14.25,7000,0.534943799490195,0.544496367338234,0.534943799490195,0.544496367338234,183196.814494148,0.0,1.0
1990-01-29,14.0,14.0,13.88,14.0,58500,0.534943799490195,0.534943799490195,0.530358566923136,0.534943799490195,1531001.94970109,0.0,1.0
1990-01-30,14.0,14.0,13.5,14.0,16400,0.534943799490195,0.534943799490195,0.515838663794117,0.534943799490195,429203.96538629,0.0,1.0
1990-01-31,14.38,14.5,14.0,14.0,93100,0.549463702619215,0.554048935186274,0.534943799490195,0.534943799490195,2436517.63277217,0.0,1.0
1990-02-01,14.62,14.62,14.38,14.5,68300,0.558634167753332,0.558634167753332,0.549463702619215,0.554048935186274,1787477.4899929,0.0,1.0
1990-02-02,14.62,14.62,14.5,14.62,8300,0.558634167753332,0.558634167753332,0.554048935186274,0.558634167753332,217219.080043061,0.0,1.0
1990-02-05,14.5,14.62,14.38,14.5,66000,0.554048935186274,0.558634167753332,0.549463702619215,0.554048935186274,1727284.25094482,0.0,1.0
1990-02-06,14.62,14.62,14.38,14.5,9200,0.558634167753332,0.558634167753332,0.549463702619215,0.554048935186274,240772.956192309,0.0,1.0
1990-02-07,14.5,14.62,14.38,14.5,97100,0.554048935186274,0.558634167753332,0.549463702619215,0.554048935186274,2541201.52676882,0.0,1.0
1990-02-08,15.25,15.25,14.88,14.88,29200,0.582706638730391,0.582706638730391,0.568568838315293,0.568568838315293,764192.426175589,0.0,1.0
1990-02-09,15.5,16.0,15.38,15.5,72700,0.59225920657843,0.611364342274509,0.587673974011372,0.59225920657843,1902629.77338922,0.0,1.0
1990-02-12,15.12,15.88,15.12,15.75,23600,0.577739303449411,0.60677910970745,0.577739303449411,0.60181177442647,617634.97458027,0.0,1.0
1990-02-13,14.75,15.38,14.62,15.38,8400,0.563601503034313,0.587673974011372,0.558634167753332,0.587673974011372,219836.177392978,0.0,1.0
1990-02-14,14.5,14.88,14.38,14.88,12700,0.554048935186274,0.568568838315293,0.549463702619215,0.568568838315293,332371.363439383,0.0,1.0
1990-02-15,14.88,14.88,14.62,14.62,34600,0.568568838315293,0.568568838315293,0.558634167753332,0.558634167753332,905515.683071075,0.0,1.0
1990-02-16,15.12,15.12,14.88,15.0,43600,0.577739303449411,0.577739303449411,0.568568838315293,0.573154070882352,1141054.44456355,0.0,1.0
1990-02-20,14.88,15.12,14.5,15.12,82800,0.568568838315293,0.577739303449411,0.554048935186274,0.577739303449411,2166956.60573078,0.0,1.0
1990-02-21,14.88,15.0,14.75,14.88,26700,0.568568838315293,0.573154070882352,0.563601503034313,0.568568838315293,698764.992427679,0.0,1.0
1990-02-22,15.25,15.25,15.0,15.0,41300,0.582706638730391,0.582706638730391,0.573154070882352,0.573154070882352,1080861.20551547,0.0,1.0
1990-02-23,14.75,15.25,14.75,15.25,19600,0.563601503034313,0.582706638730391,0.563601503034313,0.582706638730391,512951.080583614,0.0,1.0
1990-02-26,14.88,14.88,14.75,14.75,11700,0.568568838315293,0.568568838315293,0.563601503034313,0.563601503034313,306200.389940219,0.0,1.0
1990-02-27,14.75,14.88,14.62,14.88,22500,0.563601503034313,0.568568838315293,0.558634167753332,0.568568838315293,588846.90373119,0.0,1.0
1990-02-28,14.75,15.0,14.75,14.75,4800,0.563601503034313,0.573154070882352,0.563601503034313,0.563601503034313,125620.672795987,0.0,1.0
1990-03-01,15.12,15.25,14.88,15.0,41800,0.577739303449411,0.582706638730391,0.568568838315293,0.573154070882352,1093946.69226505,0.0,1.0
1990-03-02,15.38,15.5,15.25,15.25,23300,0.587673974011372,0.59225920657843,0.582706638730391,0.582706638730391,609783.682530521,0.0,1.0
1990-03-05,15.62,15.75,15.62,15.62,30400,0.596844439145489,0.60181177442647,0.596844439145489,0.596844439145489,795597.594374586,0.0,1.0
1990-03-06,15.38,15.62,15.25,15.62,36700,0.587673974011372,0.596844439145489,0.582706638730391,0.596844439145489,960474.727419318,0.0,1.0
1990-03-07,15.12,15.38,15.12,15.25,4500,0.577739303449411,0.587673974011372,0.577739303449411,0.582706638730391,117769.380746238,0.0,1.0
1990-03-08,15.25,15.38,15.25,15.25,4600,0.582706638730391,0.587673974011372,0.582706638730391,0.582706638730391,120386.478096154,0.0,1.0
1990-03-09,15.25,15.38,15.25,15.38,3300,0.582706638730391,0.587673974011372,0.582706638730391,0.587673974011372,86364.2125472412,0.0,1.0
1990-03-12,15.5,15.5,15.25,15.25,8800,0.59225920657843,0.59225920657843,0.582706638730391,0.582706638730391,230304.566792643,0.0,1.0
1990-03-13,15.5,15.62,15.38,15.5,46000,0.59225920657843,0.596844439145489,0.587673974011372,0.59225920657843,1203864.78096154,0.0,1.0
1990-03-14,15.75,15.75,15.5,15.5,104200,0.60181177442647,0.60181177442647,0.59225920657843,0.59225920657843,2727015.43861289,0.0,1.0
1990-03-15,15.62,15.75,15.62,15.75,23300,0.596844439145489,0.60181177442647,0.596844439145489,0.60181177442647,609783.682530521,0.0,1.0
1990-03-16,15.62,15.75,15.5,15.62,20200,0.596844439145489,0.60181177442647,0.59225920657843,0.596844439145489,528653.664683113,0.0,1.0
1990-03-19,15.38,15.5,15.25,15.25,14600,0.587673974011372,0.59225920657843,0.582706638730391,0.582706638730391,382096.213087794,0.0,1.0
1990-03-20,15.38,15.5,15.25,15.5,2600,0.587673974011372,0.59225920657843,0.582706638730391,0.59225920657843,68044.5310978264,0.0,1.0
1990-03-21,15.25,15.38,15.25,15.25,7200,0.582706638730391,0.587673974011372,0.582706638730391,0.582706638730391,188431.009193981,0.0,1.0
1990-03-22,15.38,15.5,15.25,15.38,14500,0.587673974011372,0.59225920657843,0.582706638730391,0.587673974011372,379479.115737878,0.0,1.0
1990-03-23,15.5,15.5,15.25,15.38,21100,0.59225920657843,0.59225920657843,0.582706638730391,0.587673974011372,552207.540832361,0.0,1.0
1990-03-26,15.5,15.62,15.38,15.5,27800,0.59225920657843,0.596844439145489,0.587673974011372,0.59225920657843,727553.06327676,0.0,1.0
1990-03-27,15.38,15.38,15.12,15.38,9300,0.587673974011372,0.587673974011372,0.577739303449411,0.587673974011372,243390.053542225,0.0,1.0
1990-03-28,15.12,15.5,15.12,15.5,13200,0.577739303449411,0.59225920657843,0.577739303449411,0.59225920657843,345456.850188965,0.0,1.0
1990-03-29,15.25,15.25,15.0,15.0,3000,0.582706638730391,0.582706638730391,0.573154070882352,0.573154070882352,78512.920497492,0.0,1.0
1990-03-30,15.0,15.25,15.0,15.25,5000,0.573154070882352,0.582706638730391,0.573154070882352,0.582706638730391,130854.86749582,0.0,1.0
1990-04-02,15.5,15.5,15.0,15.0,70400,0.59225920657843,0.59225920657843,0.573154070882352,0.573154070882352,1842436.53434115,0.0,1.0
1990-04-03,17.75,17.75,16.25,16.25,279100,0.678232317210783,0.678232317210783,0.620916910122548,0.620916910122548,7304318.70361667,0.0,1.0
1990-04-04,17.62,18.12,17.5,17.62,113300,0.673264981929803,0.692370117625881,0.668679749362744,0.673264981929803,2965171.29745528,0.0,1.0
1990-04-05,17.88,18.0,17.5,17.88,25900,0.683199652491764,0.687784885058823,0.668679749362744,0.683199652491764,677828.213628347,0.0,1.0
1990-04-06,18.62,18.62,18.0,18.0,74700,0.71147525332196,0.71147525332196,0.687784885058823,0.687784885058823,1954971.72038755,0.0,1.0
1990-04-09,18.62,18.75,18.25,18.75,34800,0.71147525332196,0.71644258860294,0.697337452906862,0.71644258860294,910749.877770907,0.0,1.0
1990-04-10,18.25,18.38,17.88,18.38,35300,0.697337452906862,0.702304788187842,0.683199652491764,0.702304788187842,923835.364520489,0.0,1.0
1990-04-11,18.0,18.25,17.75,18.25,297800,0.687784885058823,0.697337452906862,0.678232317210783,0.697337452906862,7793715.90805103,0.0,1.0
1990-04-12,17.5,18.0,17.38,18.0,67000,0.668679749362744,0.687784885058823,0.664094516795685,0.687784885058823,1753455.22444399,0.0,1.0
1990-04-16,17.25,17.5,17.25,17.38,50400,0.659127181514705,0.668679749362744,0.659127181514705,0.664094516795685,1319017.06435787,0.0,1.0
1990-04-17,17.75,17.75,17.25,17.25,156900,0.678232317210783,0.678232317210783,0.659127181514705,0.659127181514705,4106225.74201883,0.0,1.0
1990-04-18,18.0,18.12,17.75,17.88,106200,0.687784885058823,0.692370117625881,0.678232317210783,0.683199652491764,2779357.38561121,0.0,1.0
1990-04-19,18.0,18.12,17.88,18.0,20000,0.687784885058823,0.692370117625881,0.683199652491764,0.687784885058823,523419.46998328,0.0,1.0
1990-04-20,18.38,18.62,17.88,18.0,138100,0.702304788187842,0.71147525332196,0.683199652491764,0.687784885058823,3614211.44023455,0.0,1.0
1990-04-23,17.88,18.12,17.75,18.12,21900,0.683199652491764,0.692370117625881,0.678232317210783,0.692370117625881,573144.319631691,0.0,1.0
1990-04-24,17.88,18.38,17.88,18.38,16200,0.683199652491764,0.702304788187842,0.683199652491764,0.702304788187842,423969.770686457,0.0,1.0
1990-04-25,18.12,18.12,17.88,18.12,15300,0.692370117625881,0.692370117625881,0.683199652491764,0.692370117625881,400415.894537209,0.0,1.0
1990-04-26,17.88,18.0,17.75,18.0,11300,0.683199652491764,0.687784885058823,0.678232317210783,0.687784885058823,295732.000540553,0.0,1.0
1990-04-27,18.25,18.25,17.75,17.75,49100,0.697337452906862,0.697337452906862,0.678232317210783,0.678232317210783,1284994.79880895,0.0,1.0
1990-04-30,18.25,18.25,18.0,18.25,23300,0.697337452906862,0.697337452906862,0.687784885058823,0.697337452906862,609783.682530521,0.0,1.0
1990-05-01,18.12,18.38,18.12,18.38,12500,0.692370117625881,0.702304788187842,0.692370117625881,0.702304788187842,327137.16873955,0.0,1.0
1990-05-02,18.0,18.25,18.0,18.25,31000,0.687784885058823,0.697337452906862,0.687784885058823,0.697337452906862,811300.178474083,0.0,1.0
1990-05-03,17.62,18.25,17.5,18.25,37000,0.673264981929803,0.697337452906862,0.668679749362744,0.697337452906862,968326.019469068,0.0,1.0
1990-05-04,17.88,18.0,17.62,17.88,10200,0.683199652491764,0.687784885058823,0.673264981929803,0.683199652491764,266943.929691473,0.0,1.0
1990-05-07,18.0,18.0,17.75,17.88,100200,0.687784885058823,0.687784885058823,0.678232317210783,0.683199652491764,2622331.54461623,0.0,1.0
1990-05-08,18.0,18.0,17.75,18.0,60000,0.687784885058823,0.687784885058823,0.678232317210783,0.687784885058823,1570258.40994984,0.0,1.0
1990-05-09,17.75,18.0,17.75,18.0,9900,0.678232317210783,0.687784885058823,0.678232317210783,0.687784885058823,259092.637641724,0.0,1.0
1990-05-10,18.25,18.5,17.62,17.62,6800,0.697337452906862,0.706890020754901,0.673264981929803,0.673264981929803,177962.619794315,0.0,1.0
1990-05-11,19.12,19.25,18.38,18.38,55300,0.730580389018038,0.735547724299018,0.702304788187842,0.702304788187842,1447254.83450377,0.0,1.0
1990-05-14,19.88,20.12,19.0,19.12,121400,0.759620195276077,0.768790660410195,0.725995156450979,0.730580389018038,3177156.18279851,0.0,1.0
1990-05-15,20.12,20.25,19.75,19.88,86700,0.768790660410195,0.773757995691175,0.754652859995097,0.759620195276077,2269023.40237752,0.0,1.0
1990-05-16,20.0,20.5,19.88,20.38,118500,0.764205427843136,0.783310563539214,0.759620195276077,0.778725330972156,3101260.35965093,0.0,1.0
1990-05-17,20.12,20.38,20.0,20.12,90800,0.768790660410195,0.778725330972156,0.764205427843136,0.768790660410195,2376324.39372409,0.0,1.0
1990-05-18,21.0,21.0,20.0,20.12,62200,0.802415699235293,0.802415699235293,0.764205427843136,0.768790660410195,1627834.551648,0.0,1.0
1990-05-21,21.62,21.75,20.62,21.0,102400,0.82610606749843,0.83107340277941,0.787895796106273,0.802415699235293,2679907.68631439,0.0,1.0
1990-05-22,22.0,22.5,21.62,22.0,114000,0.84062597062745,0.859731106323528,0.82610606749843,0.84062597062745,2983490.97890469,0.0,1.0
1990-05-23,22.25,22.38,22.0,22.25,172700,0.850178538475489,0.855145873756469,0.84062597062745,0.850178538475489,4519727.12330562,0.0,1.0
1990-05-24,22.12,22.25,22.0,22.12,35900,0.845211203194508,0.850178538475489,0.84062597062745,0.845211203194508,939537.948619988,0.0,1.0
1990-05-25,22.0,22.12,21.88,22.12,32900,0.84062597062745,0.845211203194508,0.836040738060391,0.845211203194508,861025.028122495,0.0,1.0
1990-05-29,21.75,22.0,21.5,22.0,55900,0.83107340277941,0.84062597062745,0.821520834931371,0.84062597062745,1462957.41860327,0.0,1.0
1990-05-30,21.12,21.75,21.0,21.75,82200,0.807000931802352,0.83107340277941,0.802415699235293,0.83107340277941,2151254.02163128,0.0,1.0
1990-05-31,21.0,21.25,20.88,21.0,27900,0.802415699235293,0.811968267083332,0.797830466668234,0.802415699235293,730170.160626675,0.0,1.0
1990-06-01,21.25,21.38,21.0,21.0,27600,0.811968267083332,0.816935602364312,0.802415699235293,0.802415699235293,722318.868576926,0.0,1.0
1990-06-04,21.38,21.38,21.0,21.25,88400,0.816935602364312,0.816935602364312,0.802415699235293,0.811968267083332,2313514.0573261,0.0,1.0
1990-06-05,21.38,21.5,21.12,21.38,109600,0.816935602364312,0.821520834931371,0.807000931802352,0.816935602364312,2868338.69550838,0.0,1.0
1990-06-06,21.0,21.38,21.0,21.38,21800,0.802415699235293,0.816935602364312,0.802415699235293,0.816935602364312,570527.222281775,0.0,1.0
1990-06-07,21.0,21.12,21.0,21.12,197300,0.802415699235293,0.807000931802352,0.802415699235293,0.807000931802352,5163533.07138506,0.0,1.0
1990-06-08,20.75,21.0,20.75,21.0,48900,0.792863131387254,0.802415699235293,0.792863131387254,0.802415699235293,1279760.60410912,0.0,1.0
1990-06-11,21.0,21.0,20.5,20.5,20000,0.802415699235293,0.802415699235293,0.783310563539214,0.783310563539214,523419.46998328,0.0,1.0
1990-06-12,20.75,21.25,20.75,21.0,19600,0.792863131387254,0.811968267083332,0.792863131387254,0.802415699235293,512951.080583614,0.0,1.0
1990-06-13,20.88,20.88,20.75,20.88,34100,0.797830466668234,0.797830466668234,0.792863131387254,0.797830466668234,892430.196321492,0.0,1.0
1990-06-14,20.75,20.88,20.5,20.75,24400,0.792863131387254,0.797830466668234,0.783310563539214,0.792863131387254,638571.753379601,0.0,1.0
1990-06-15,20.62,20.75,20.38,20.75,129400,0.787895796106273,0.792863131387254,0.778725330972156,0.792863131387254,3386523.97079182,0.0,1.0
1990-06-18,20.5,20.62,20.25,20.25,104600,0.783310563539214,0.787895796106273,0.773757995691175,0.773757995691175,2737483.82801256,0.0,1.0
1990-06-19,20.38,20.75,20.38,20.5,72700,0.778725330972156,0.792863131387254,0.778725330972156,0.783310563539214,1902629.77338922,0.0,1.0
1990-06-20,20.5,20.62,20.38,20.38,11900,0.783310563539214,0.787895796106273,0.778725330972156,0.778725330972156,311434.584640052,0.0,1.0
1990-06-21,20.12,20.62,20.12,20.5,66500,0.768790660410195,0.787895796106273,0.768790660410195,0.783310563539214,1740369.73769441,0.0,1.0
1990-06-22,20.0,20.25,19.88,20.25,126200,0.764205427843136,0.773757995691175,0.759620195276077,0.773757995691175,3302776.8555945,0.0,1.0
1990-06-25,20.0,20.0,19.88,20.0,18100,0.764205427843136,0.764205427843136,0.759620195276077,0.764205427843136,473694.620334868,0.0,1.0
1990-06-26,20.0,20.12,19.88,20.0,140700,0.764205427843136,0.768790660410195,0.759620195276077,0.764205427843136,3682255.97133237,0.0,1.0
1990-06-27,19.88,20.0,19.88,19.88,25900,0.759620195276077,0.764205427843136,0.759620195276077,0.759620195276077,677828.213628348,0.0,1.0
1990-06-28,20.0,20.0,19.88,20.0,15800,0.764205427843136,0.764205427843136,0.759620195276077,0.764205427843136,413501.381286791,0.0,1.0
1990-06-29,19.88,20.12,19.88,20.0,68600,0.759620195276077,0.768790660410195,0.759620195276077,0.764205427843136,1795328.78204265,0.0,1.0
1990-07-02,20.12,20.12,20.0,20.0,25300,0.768790660410195,0.768790660410195,0.764205427843136,0.764205427843136,662125.629528849,0.0,1.0
1990-07-03,20.0,20.12,20.0,20.0,16400,0.764205427843136,0.768790660410195,0.764205427843136,0.764205427843136,429203.96538629,0.0,1.0
1990-07-05,21.12,21.12,20.0,20.12,106100,0.807000931802352,0.807000931802352,0.764205427843136,0.768790660410195,2776740.2882613,0.0,1.0
1990-07-06,22.38,22.38,21.25,21.25,61800,0.855145873756469,0.855145873756469,0.811968267083332,0.811968267083332,1617366.16224834,0.0,1.0
1990-07-09,22.0,22.25,21.62,22.25,44400,0.84062597062745,0.850178538475489,0.82610606749843,0.850178538475489,1161991.22336288,0.0,1.0
1990-07-10,21.38,22.0,21.12,22.0,36900,0.816935602364312,0.84062597062745,0.807000931802352,0.84062597062745,965708.922119152,0.0,1.0
1990-07-11,21.88,22.0,21.25,21.5,43800,0.836040738060391,0.84062597062745,0.811968267083332,0.821520834931371,1146288.63926338,0.0,1.0
1990-07-12,22.0,22.0,21.62,22.0,28600,0.84062597062745,0.84062597062745,0.82610606749843,0.84062597062745,748489.84207609,0.0,1.0
1990-07-13,22.25,22.25,22.0,22.0,53300,0.850178538475489,0.850178538475489,0.84062597062745,0.84062597062745,1394912.88750544,0.0,1.0
1990-07-16,22.0,22.25,22.0,22.12,22900,0.84062597062745,0.850178538475489,0.84062597062745,0.845211203194508,599315.293130855,0.0,1.0
1990-07-17,22.12,22.38,21.75,22.0,24400,0.845211203194508,0.855145873756469,0.83107340277941,0.84062597062745,638571.753379602,0.0,1.0
1990-07-18,22.38,22.38,22.12,22.12,18300,0.855145873756469,0.855145873756469,0.845211203194508,0.845211203194508,478928.815034701,0.0,1.0
1990-07-19,22.38,22.38,22.12,22.12,18400,0.855145873756469,0.855145873756469,0.845211203194508,0.845211203194508,481545.912384618,0.0,1.0
1990-07-20,22.0,22.25,21.5,21.88,53700,0.84062597062745,0.850178538475489,0.821520834931371,0.836040738060391,1405381.27690511,0.0,1.0
1990-07-23,21.0,22.0,20.5,22.0,78800,0.802415699235293,0.84062597062745,0.783310563539214,0.84062597062745,2062272.71173412,0.0,1.0
1990-07-24,21.38,21.38,21.0,21.25,46100,0.816935602364312,0.816935602364312,0.802415699235293,0.811968267083332,1206481.87831146,0.0,1.0
1990-07-25,22.5,22.5,21.12,21.12,49100,0.859731106323528,0.859731106323528,0.807000931802352,0.807000931802352,1284994.79880895,0.0,1.0
1990-07-26,22.12,23.62,21.75,22.62,75600,0.845211203194508,0.902526610282744,0.83107340277941,0.864316338890587,1978525.5965368,0.0,1.0
1990-07-27,21.75,22.12,21.5,22.12,51600,0.83107340277941,0.845211203194508,0.821520834931371,0.845211203194508,1350422.23255686,0.0,1.0
1990-07-30,23.0,23.0,21.5,21.75,75300,0.878836242019607,0.878836242019607,0.821520834931371,0.83107340277941,1970674.30448705,0.0,1.0
1990-07-31,22.0,23.38,21.75,23.25,48800,0.84062597062745,0.893356145148626,0.83107340277941,0.888388809867646,1277143.5067592,0.0,1.0
1990-08-01,21.88,22.25,21.62,21.75,46900,0.836040738060391,0.850178538475489,0.82610606749843,0.83107340277941,1227418.65711079,0.0,1.0
1990-08-02,20.75,21.75,20.75,21.62,86700,0.792863131387254,0.83107340277941,0.792863131387254,0.82610606749843,2269023.40237752,0.0,1.0
1990-08-03,19.88,20.38,19.0,20.38,407100,0.759620195276077,0.778725330972156,0.725995156450979,0.778725330972156,10654203.3115097,0.0,1.0
1990-08-06,18.25,18.75,17.75,18.5,84400,0.697337452906862,0.71644258860294,0.678232317210783,0.706890020754901,2208830.16332944,0.0,1.0
1990-08-07,18.25,18.62,17.75,18.5,38600,0.697337452906862,0.71147525332196,0.678232317210783,0.706890020754901,1010199.57706773,0.0,1.0
1990-08-08,19.0,19.12,18.38,18.38,127800,0.725995156450979,0.730580389018038,0.702304788187842,0.702304788187842,3344650.41319316,0.0,1.0
1990-08-09,19.62,19.88,19.12,19.25,53300,0.749685524714117,0.759620195276077,0.730580389018038,0.735547724299018,1394912.88750544,0.0,1.0
1990-08-10,19.38,19.62,19.25,19.62,35300,0.740515059579999,0.749685524714117,0.735547724299018,0.749685524714117,923835.364520489,0.0,1.0
1990-08-13,19.75,20.12,18.75,19.12,67900,0.754652859995097,0.768790660410195,0.71644258860294,0.730580389018038,1777009.10059324,0.0,1.0
1990-08-14,20.12,20.25,19.38,19.62,115000,0.768790660410195,0.773757995691175,0.740515059579999,0.749685524714117,3009661.95240386,0.0,1.0
1990-08-15,20.0,20.62,20.0,20.38,62800,0.764205427843136,0.787895796106273,0.764205427843136,0.778725330972156,1643537.1357475,0.0,1.0
1990-08-16,19.62,20.0,19.38,19.88,48100,0.749685524714117,0.764205427843136,0.740515059579999,0.759620195276077,1258823.82530979,0.0,1.0
1990-08-17,19.12,19.25,18.5,19.25,43900,0.730580389018038,0.735547724299018,0.706890020754901,0.735547724299018,1148905.7366133,0.0,1.0
1990-08-20,18.62,19.0,18.25,19.0,43400,0.71147525332196,0.725995156450979,0.697337452906862,0.725995156450979,1135820.24986372,0.0,1.0
1990-08-21,17.62,18.5,17.25,18.5,53800,0.673264981929803,0.706890020754901,0.659127181514705,0.706890020754901,1407998.37425502,0.0,1.0
1990-08-22,16.88,17.62,16.88,17.62,78100,0.644989381099607,0.673264981929803,0.644989381099607,0.673264981929803,2043953.03028471,0.0,1.0
1990-08-23,15.5,16.12,15.25,16.12,160600,0.59225920657843,0.615949574841568,0.582706638730391,0.615949574841568,4203058.34396574,0.0,1.0
1990-08-24,16.25,16.25,15.62,16.0,80900,0.620916910122548,0.620916910122548,0.596844439145489,0.611364342274509,2117231.75608237,0.0,1.0
1990-08-27,17.0,17.25,16.62,16.62,50300,0.649574613666666,0.659127181514705,0.635054710537646,0.635054710537646,1316399.96700795,0.0,1.0
1990-08-28,17.0,17.0,16.75,17.0,19600,0.649574613666666,0.649574613666666,0.640022045818626,0.649574613666666,512951.080583614,0.0,1.0
1990-08-29,17.0,17.38,16.88,16.88,20900,0.649574613666666,0.664094516795685,0.644989381099607,0.644989381099607,546973.346132527,0.0,1.0
1990-08-30,17.38,17.5,17.0,17.5,32300,0.664094516795685,0.668679749362744,0.649574613666666,0.668679749362744,845322.444022998,0.0,1.0
1990-08-31,17.25,17.5,17.25,17.5,9300,0.659127181514705,0.668679749362744,0.659127181514705,0.668679749362744,243390.053542225,0.0,1.0
1990-09-04,17.5,17.5,17.12,17.12,29900,0.668679749362744,0.668679749362744,0.654159846233724,0.654159846233724,782512.107625004,0.0,1.0
1990-09-05,18.0,18.12,17.5,17.75,58000,0.687784885058823,0.692370117625881,0.668679749362744,0.678232317210783,1517916.46295151,0.0,1.0
1990-09-06,18.0,18.12,17.75,17.75,51600,0.687784885058823,0.692370117625881,0.678232317210783,0.678232317210783,1350422.23255686,0.0,1.0
1990-09-07,18.5,19.0,18.0,18.0,54300,0.706890020754901,0.725995156450979,0.687784885058823,0.687784885058823,1421083.8610046,0.0,1.0
1990-09-10,18.62,18.88,18.5,18.5,13500,0.71147525332196,0.72140992388392,0.706890020754901,0.706890020754901,353308.142238714,0.0,1.0
1990-09-11,18.5,18.88,18.5,18.75,28600,0.706890020754901,0.72140992388392,0.706890020754901,0.71644258860294,748489.84207609,0.0,1.0
1990-09-12,18.38,18.5,18.38,18.5,87200,0.702304788187842,0.706890020754901,0.702304788187842,0.706890020754901,2282108.8891271,0.0,1.0
1990-09-13,18.38,18.62,18.38,18.38,28500,0.702304788187842,0.71147525332196,0.702304788187842,0.702304788187842,745872.744726174,0.0,1.0
1990-09-14,18.0,18.38,18.0,18.38,14200,0.687784885058823,0.702304788187842,0.687784885058823,0.702304788187842,371627.823688129,0.0,1.0
1990-09-17,17.75,18.0,17.75,17.88,45400,0.678232317210783,0.687784885058823,0.678232317210783,0.683199652491764,1188162.19686205,0.0,1.0
1990-09-18,18.0,18.25,17.62,17.88,45000,0.687784885058823,0.697337452906862,0.673264981929803,0.683199652491764,1177693.80746238,0.0,1.0
1990-09-19,17.88,18.0,17.88,17.88,18700,0.683199652491764,0.687784885058823,0.683199652491764,0.683199652491764,489397.204434366,0.0,1.0
1990-09-20,17.62,18.0,17.62,17.88,38100,0.673264981929803,0.687784885058823,0.673264981929803,0.683199652491764,997114.090318148,0.0,1.0
1990-09-21,16.75,18.0,16.75,18.0,19700,0.640022045818626,0.687784885058823,0.640022045818626,0.687784885058823,515568.177933531,0.0,1.0
1990-09-24,15.88,16.5,15.5,16.5,48300,0.60677910970745,0.630469477970587,0.59225920657843,0.630469477970587,1264058.02000962,0.0,1.0
1990-09-25,15.62,16.25,15.5,16.0,71100,0.596844439145489,0.620916910122548,0.59225920657843,0.611364342274509,1860756.21579056,0.0,1.0
1990-09-26,15.38,15.62,15.38,15.62,15700,0.587673974011372,0.596844439145489,0.587673974011372,0.596844439145489,410884.283936875,0.0,1.0
1990-09-27,14.88,15.62,14.88,15.62,109700,0.568568838315293,0.596844439145489,0.568568838315293,0.596844439145489,2870955.79285829,0.0,1.0
1990-09-28,15.5,15.5,14.88,15.0,53200,0.59225920657843,0.59225920657843,0.568568838315293,0.573154070882352,1392295.79015553,0.0,1.0
1990-10-01,16.12,16.12,15.38,15.38,70900,0.615949574841568,0.615949574841568,0.587673974011372,0.587673974011372,1855522.02109073,0.0,1.0
1990-10-02,15.75,16.12,15.75,16.0,74900,0.60181177442647,0.615949574841568,0.60181177442647,0.611364342274509,1960205.91508738,0.0,1.0
1990-10-03,15.75,15.88,15.62,15.75,25500,0.60181177442647,0.60677910970745,0.596844439145489,0.60181177442647,667359.824228682,0.0,1.0
1990-10-04,16.0,16.0,15.5,15.62,21600,0.611364342274509,0.611364342274509,0.59225920657843,0.596844439145489,565293.027581942,0.0,1.0
1990-10-05,15.62,15.88,15.62,15.75,14600,0.596844439145489,0.60677910970745,0.596844439145489,0.60181177442647,382096.213087795,0.0,1.0
1990-10-08,15.88,16.0,15.62,15.88,9600,0.60677910970745,0.611364342274509,0.596844439145489,0.60677910970745,251241.345591974,0.0,1.0
1990-10-09,15.5,15.88,15.5,15.88,33000,0.59225920657843,0.60677910970745,0.59225920657843,0.60677910970745,863642.125472413,0.0,1.0
1990-10-10,15.0,15.38,15.0,15.25,21000,0.573154070882352,0.587673974011372,0.573154070882352,0.582706638730391,549590.443482444,0.0,1.0
1990-10-11,14.75,15.0,14.75,15.0,41400,0.563601503034313,0.573154070882352,0.563601503034313,0.573154070882352,1083478.30286539,0.0,1.0
1990-10-12,15.12,15.12,14.75,14.75,30200,0.577739303449411,0.577739303449411,0.563601503034313,0.563601503034313,790363.399674752,0.0,1.0
1990-10-15,15.25,15.38,15.0,15.0,94000,0.582706638730391,0.587673974011372,0.573154070882352,0.573154070882352,2460071.50892142,0.0,1.0
1990-10-16,14.75,15.0,14.75,15.0,55600,0.563601503034313,0.573154070882352,0.563601503034313,0.573154070882352,1455106.12655352,0.0,1.0
1990-10-17,14.75,14.88,14.38,14.5,62300,0.563601503034313,0.568568838315293,0.549463702619215,0.554048935186274,1630451.64899792,0.0,1.0
1990-10-18,15.38,15.38,14.62,14.62,75800,0.587673974011372,0.587673974011372,0.558634167753332,0.558634167753332,1983759.79123663,0.0,1.0
1990-10-19,15.25,15.38,15.25,15.38,59700,0.582706638730391,0.587673974011372,0.582706638730391,0.587673974011372,1562407.11790009,0.0,1.0
1990-10-22,15.5,15.5,15.12,15.25,12100,0.59225920657843,0.59225920657843,0.577739303449411,0.582706638730391,316668.779339885,0.0,1.0
1990-10-23,14.62,15.38,14.62,15.38,161600,0.558634167753332,0.587673974011372,0.558634167753332,0.587673974011372,4229229.31746491,0.0,1.0
1990-10-24,14.88,14.88,14.75,14.75,81100,0.568568838315293,0.568568838315293,0.563601503034313,0.563601503034313,2122465.9507822,0.0,1.0
1990-10-25,14.88,15.5,14.88,14.88,36600,0.568568838315293,0.59225920657843,0.568568838315293,0.568568838315293,957857.630069403,0.0,1.0
1990-10-26,15.0,15.0,14.75,14.88,58000,0.573154070882352,0.573154070882352,0.563601503034313,0.568568838315293,1517916.46295151,0.0,1.0
1990-10-29,14.88,14.88,14.75,14.88,3800,0.568568838315293,0.568568838315293,0.563601503034313,0.568568838315293,99449.6992968232,0.0,1.0
1990-10-30,14.62,14.62,14.62,14.62,19600,0.558634167753332,0.558634167753332,0.558634167753332,0.558634167753332,512951.080583615,0.0,1.0
1990-10-31,14.38,14.75,14.25,14.5,71500,0.549463702619215,0.563601503034313,0.544496367338234,0.554048935186274,1871224.60519023,0.0,1.0
1990-11-01,14.12,14.25,14.0,14.0,34000,0.539529032057254,0.544496367338234,0.534943799490195,0.534943799490195,889813.098971576,0.0,1.0
1990-11-02,14.5,14.62,14.12,14.25,14900,0.554048935186274,0.558634167753332,0.539529032057254,0.544496367338234,389947.505137543,0.0,1.0
1990-11-05,14.88,14.88,14.62,14.62,15600,0.568568838315293,0.568568838315293,0.558634167753332,0.558634167753332,408267.186586959,0.0,1.0
1990-11-06,14.75,15.0,14.62,14.75,16600,0.563601503034313,0.573154070882352,0.558634167753332,0.563601503034313,434438.160086122,0.0,1.0
1990-11-07,14.88,14.88,14.62,14.62,22200,0.568568838315293,0.568568838315293,0.558634167753332,0.558634167753332,580995.611681441,0.0,1.0
1990-11-08,15.0,15.12,14.75,14.88,65300,0.573154070882352,0.577739303449411,0.563601503034313,0.568568838315293,1708964.56949541,0.0,1.0
1990-11-09,14.88,15.12,14.75,15.0,52900,0.568568838315293,0.577739303449411,0.563601503034313,0.573154070882352,1384444.49810578,0.0,1.0
1990-11-12,15.25,15.25,14.75,15.0,46100,0.582706638730391,0.582706638730391,0.563601503034313,0.573154070882352,1206481.87831146,0.0,1.0
1990-11-13,15.0,15.25,15.0,15.25,14100,0.573154070882352,0.582706638730391,0.573154070882352,0.582706638730391,369010.726338212,0.0,1.0
1990-11-14,14.88,15.12,14.88,15.0,98000,0.568568838315293,0.577739303449411,0.568568838315293,0.573154070882352,2564755.40291807,0.0,1.0
1990-11-15,14.75,15.0,14.5,15.0,30200,0.563601503034313,0.573154070882352,0.554048935186274,0.573154070882352,790363.399674753,0.0,1.0
1990-11-16,15.25,15.38,14.88,14.88,51200,0.582706638730391,0.587673974011372,0.568568838315293,0.568568838315293,1339953.8431572,0.0,1.0
1990-11-19,15.38,15.5,15.25,15.5,76600,0.587673974011372,0.59225920657843,0.582706638730391,0.59225920657843,2004696.57003596,0.0,1.0
1990-11-20,15.75,15.75,15.5,15.5,20300,0.60181177442647,0.60181177442647,0.59225920657843,0.59225920657843,531270.762033029,0.0,1.0
1990-11-21,15.88,16.12,15.62,16.0,41200,0.60677910970745,0.615949574841568,0.596844439145489,0.611364342274509,1078244.10816556,0.0,1.0
1990-11-23,15.75,16.12,15.75,16.12,5900,0.60181177442647,0.615949574841568,0.60181177442647,0.615949574841568,154408.743645068,0.0,1.0
1990-11-26,15.5,15.5,15.5,15.5,44300,0.59225920657843,0.59225920657843,0.59225920657843,0.59225920657843,1159374.12601297,0.0,1.0
1990-11-27,16.0,16.0,15.62,15.75,5300,0.611364342274509,0.611364342274509,0.596844439145489,0.60181177442647,138706.159545569,0.0,1.0
1990-11-28,16.25,16.25,15.75,15.75,208100,0.620916910122548,0.620916910122548,0.60181177442647,0.60181177442647,5446179.58517603,0.0,1.0
1990-11-29,16.38,16.38,16.12,16.25,21200,0.625884245403528,0.625884245403528,0.615949574841568,0.620916910122548,554824.638182277,0.0,1.0
1990-11-30,16.5,16.5,16.12,16.12,9500,0.630469477970587,0.630469477970587,0.615949574841568,0.615949574841568,248624.248242058,0.0,1.0
1990-12-03,16.25,16.5,16.12,16.5,7000,0.620916910122548,0.630469477970587,0.615949574841568,0.630469477970587,183196.814494148,0.0,1.0
1990-12-04,16.0,16.5,16.0,16.12,26600,0.611364342274509,0.630469477970587,0.611364342274509,0.615949574841568,696147.895077762,0.0,1.0
1990-12-05,16.38,16.5,16.0,16.12,138900,0.625884245403528,0.630469477970587,0.611364342274509,0.615949574841568,3635148.21903388,0.0,1.0
1990-12-06,16.25,16.88,16.25,16.5,27600,0.620916910122548,0.644989381099607,0.620916910122548,0.630469477970587,722318.868576927,0.0,1.0
1990-12-07,16.5,16.62,16.25,16.25,24000,0.630469477970587,0.635054710537646,0.620916910122548,0.620916910122548,628103.363979936,0.0,1.0
1990-12-10,16.62,16.62,16.38,16.5,17900,0.635054710537646,0.635054710537646,0.625884245403528,0.630469477970587,468460.425635036,0.0,1.0
1990-12-11,16.5,16.62,16.25,16.62,18800,0.630469477970587,0.635054710537646,0.620916910122548,0.635054710537646,492014.301784283,0.0,1.0
1990-12-12,16.25,16.25,16.0,16.25,83500,0.620916910122548,0.620916910122548,0.611364342274509,0.620916910122548,2185276.28718019,0.0,1.0
1990-12-13,16.12,16.25,15.88,16.25,13500,0.615949574841568,0.620916910122548,0.60677910970745,0.620916910122548,353308.142238714,0.0,1.0
1990-12-14,15.88,16.12,15.75,16.0,48600,0.60677910970745,0.615949574841568,0.60181177442647,0.611364342274509,1271909.31205937,0.0,1.0
1990-12-17,15.75,15.88,15.5,15.88,28600,0.60181177442647,0.60677910970745,0.59225920657843,0.60677910970745,748489.84207609,0.0,1.0
1990-12-18,15.5,16.0,15.5,16.0,10400,0.59225920657843,0.611364342274509,0.59225920657843,0.611364342274509,272178.124391306,0.0,1.0
1990-12-19,15.0,15.75,15.0,15.75,24300,0.573154070882352,0.60181177442647,0.573154070882352,0.60181177442647,635954.656029685,0.0,1.0
1990-12-20,15.12,15.38,14.88,14.88,56200,0.577739303449411,0.587673974011372,0.568568838315293,0.568568838315293,1470808.71065302,0.0,1.0
1990-12-21,15.25,15.38,15.12,15.38,29700,0.582706638730391,0.587673974011372,0.577739303449411,0.587673974011372,777277.912925171,0.0,1.0
1990-12-24,15.25,15.38,15.25,15.25,12000,0.582706638730391,0.587673974011372,0.582706638730391,0.582706638730391,314051.681989968,0.0,1.0
1990-12-26,15.25,15.38,15.25,15.25,16600,0.582706638730391,0.587673974011372,0.582706638730391,0.582706638730391,434438.160086123,0.0,1.0
1990-12-27,16.0,16.25,15.5,15.5,28400,0.611364342274509,0.620916910122548,0.59225920657843,0.59225920657843,743255.647376257,0.0,1.0
1990-12-28,15.88,15.88,15.75,15.75,18700,0.60677910970745,0.60677910970745,0.60181177442647,0.60181177442647,489397.204434367,0.0,1.0
1990-12-31,16.0,16.0,15.25,15.88,24100,0.611364342274509,0.611364342274509,0.582706638730391,0.60677910970745,630720.461329852,0.0,1.0
1991-01-02,16.25,16.25,15.75,16.0,31200,0.620916910122548,0.620916910122548,0.60181177442647,0.611364342274509,816534.373173917,0.0,1.0
1991-01-03,16.0,16.25,16.0,16.25,55600,0.611364342274509,0.620916910122548,0.611364342274509,0.620916910122548,1455106.12655352,0.0,1.0
1991-01-04,16.12,16.12,15.75,15.75,18200,0.615949574841568,0.615949574841568,0.60181177442647,0.60181177442647,476311.717684785,0.0,1.0
1991-01-07,16.0,16.5,16.0,16.5,21200,0.611364342274509,0.630469477970587,0.611364342274509,0.630469477970587,554824.638182277,0.0,1.0
1991-01-08,16.25,16.25,16.0,16.12,17400,0.620916910122548,0.620916910122548,0.611364342274509,0.615949574841568,455374.938885454,0.0,1.0
1991-01-09,16.0,16.38,15.88,16.12,58700,0.611364342274509,0.625884245403528,0.60677910970745,0.615949574841568,1536236.14440093,0.0,1.0
1991-01-10,16.38,16.38,16.0,16.0,9300,0.625884245403528,0.625884245403528,0.611364342274509,0.611364342274509,243390.053542225,0.0,1.0
1991-01-11,16.38,16.38,16.25,16.25,13600,0.625884245403528,0.625884245403528,0.620916910122548,0.620916910122548,355925.239588631,0.0,1.0
1991-01-14,16.0,16.0,15.75,15.88,27600,0.611364342274509,0.611364342274509,0.60181177442647,0.60677910970745,722318.868576926,0.0,1.0
1991-01-15,16.0,16.0,15.88,16.0,38100,0.611364342274509,0.611364342274509,0.60677910970745,0.611364342274509,997114.090318148,0.0,1.0
1991-01-16,16.25,16.25,15.88,16.0,14700,0.620916910122548,0.620916910122548,0.60677910970745,0.611364342274509,384713.310437711,0.0,1.0
1991-01-17,17.0,17.5,16.75,17.25,58500,0.649574613666666,0.668679749362744,0.640022045818626,0.659127181514705,1531001.94970109,0.0,1.0
1991-01-18,17.12,17.12,16.88,17.0,7800,0.654159846233724,0.654159846233724,0.644989381099607,0.649574613666666,204133.593293479,0.0,1.0
1991-01-21,16.75,17.0,16.75,16.88,8700,0.640022045818626,0.649574613666666,0.640022045818626,0.644989381099607,227687.469442727,0.0,1.0
1991-01-22,16.62,16.88,16.62,16.88,7400,0.635054710537646,0.644989381099607,0.635054710537646,0.644989381099607,193665.203893814,0.0,1.0
1991-01-23,16.25,16.75,16.25,16.75,5500,0.620916910122548,0.640022045818626,0.620916910122548,0.640022045818626,143940.354245402,0.0,1.0
1991-01-24,16.12,16.38,16.0,16.0,23900,0.615949574841568,0.625884245403528,0.611364342274509,0.611364342274509,625486.266630019,0.0,1.0
1991-01-25,16.88,17.25,16.12,16.12,57400,0.644989381099607,0.659127181514705,0.615949574841568,0.615949574841568,1502213.87885201,0.0,1.0
1991-01-28,17.0,17.12,17.0,17.12,7900,0.649574613666666,0.654159846233724,0.649574613666666,0.654159846233724,206750.690643395,0.0,1.0
1991-01-29,17.5,18.0,17.25,17.25,28300,0.668679749362744,0.687784885058823,0.659127181514705,0.659127181514705,740638.550026341,0.0,1.0
1991-01-30,18.5,18.62,17.62,17.62,56600,0.706890020754901,0.71147525332196,0.673264981929803,0.673264981929803,1481277.10005268,0.0,1.0
1991-01-31,18.88,19.12,18.5,18.5,69900,0.72140992388392,0.730580389018038,0.706890020754901,0.706890020754901,1829351.04759156,0.0,1.0
1991-02-01,18.75,19.12,18.62,18.75,66800,0.71644258860294,0.730580389018038,0.71147525332196,0.71644258860294,1748221.02974416,0.0,1.0
1991-02-04,19.5,19.5,18.62,18.88,70100,0.745100292147058,0.745100292147058,0.71147525332196,0.72140992388392,1834585.2422914,0.0,1.0
1991-02-05,19.88,20.25,19.75,20.0,70600,0.759620195276077,0.773757995691175,0.754652859995097,0.764205427843136,1847670.72904098,0.0,1.0
1991-02-06,19.38,20.0,19.12,19.75,75900,0.740515059579999,0.764205427843136,0.730580389018038,0.754652859995097,1986376.88858655,0.0,1.0
1991-02-07,19.62,20.25,19.38,19.38,73200,0.749685524714117,0.773757995691175,0.740515059579999,0.740515059579999,1915715.2601388,0.0,1.0
1991-02-08,20.12,20.12,19.62,19.62,43300,0.768790660410195,0.768790660410195,0.749685524714117,0.749685524714117,1133203.1525138,0.0,1.0
1991-02-11,20.12,20.62,20.0,20.12,58500,0.768790660410195,0.787895796106273,0.764205427843136,0.768790660410195,1531001.94970109,0.0,1.0
1991-02-12,19.88,20.0,19.75,20.0,60800,0.759620195276077,0.764205427843136,0.754652859995097,0.764205427843136,1591195.18874917,0.0,1.0
1991-02-13,19.75,20.0,19.62,19.75,20200,0.754652859995097,0.764205427843136,0.749685524714117,0.754652859995097,528653.664683113,0.0,1.0
1991-02-14,20.0,20.0,19.75,20.0,73700,0.764205427843136,0.764205427843136,0.754652859995097,0.764205427843136,1928800.74688839,0.0,1.0
1991-02-15,20.0,20.25,19.88,20.12,76900,0.764205427843136,0.773757995691175,0.759620195276077,0.768790660410195,2012547.86208571,0.0,1.0
1991-02-19,19.75,20.0,19.75,19.88,26400,0.754652859995097,0.764205427843136,0.754652859995097,0.759620195276077,690913.700377929,0.0,1.0
1991-02-20,19.25,19.5,19.25,19.5,15000,0.735547724299018,0.745100292147058,0.735547724299018,0.745100292147058,392564.60248746,0.0,1.0
1991-02-21,19.5,19.5,19.25,19.5,29800,0.745100292147058,0.745100292147058,0.735547724299018,0.745100292147058,779895.010275087,0.0,1.0
1991-02-22,19.75,20.0,19.5,19.62,67300,0.754652859995097,0.764205427843136,0.745100292147058,0.749685524714117,1761306.51649374,0.0,1.0
1991-02-25,19.25,19.88,19.12,19.75,16600,0.735547724299018,0.759620195276077,0.730580389018038,0.754652859995097,434438.160086123,0.0,1.0
1991-02-26,19.38,19.38,19.0,19.0,24000,0.740515059579999,0.740515059579999,0.725995156450979,0.725995156450979,628103.363979936,0.0,1.0
1991-02-27,19.38,19.5,19.25,19.25,11900,0.740515059579999,0.745100292147058,0.735547724299018,0.735547724299018,311434.584640052,0.0,1.0
1991-02-28,19.25,19.38,19.25,19.25,13400,0.735547724299018,0.740515059579999,0.735547724299018,0.735547724299018,350691.044888798,0.0,1.0
1991-03-01,19.88,20.0,19.12,19.12,92800,0.759620195276077,0.764205427843136,0.730580389018038,0.730580389018038,2428666.34072242,0.0,1.0
1991-03-04,20.62,20.88,20.0,20.0,90600,0.787895796106273,0.797830466668234,0.764205427843136,0.764205427843136,2371090.19902426,0.0,1.0
1991-03-05,21.62,21.88,20.75,20.75,132500,0.82610606749843,0.836040738060391,0.792863131387254,0.792863131387254,3467653.98863923,0.0,1.0
1991-03-06,21.75,22.62,21.62,22.38,40500,0.83107340277941,0.864316338890587,0.82610606749843,0.855145873756469,1059924.42671614,0.0,1.0
1991-03-07,21.5,21.88,21.5,21.62,25200,0.821520834931371,0.836040738060391,0.821520834931371,0.82610606749843,659508.532178933,0.0,1.0
1991-03-08,22.25,22.38,21.5,21.5,159300,0.850178538475489,0.855145873756469,0.821520834931371,0.821520834931371,4169036.07841682,0.0,1.0
1991-03-11,21.88,22.38,21.62,22.38,56500,0.836040738060391,0.855145873756469,0.82610606749843,0.855145873756469,1478660.00270277,0.0,1.0
1991-03-12,21.38,21.75,21.25,21.75,21300,0.816935602364312,0.83107340277941,0.811968267083332,0.83107340277941,557441.735532193,0.0,1.0
1991-03-13,21.0,21.38,20.75,21.38,64100,0.802415699235293,0.816935602364312,0.792863131387254,0.816935602364312,1677559.40129641,0.0,1.0
1991-03-14,20.0,20.88,19.62,20.88,107700,0.764205427843136,0.797830466668234,0.749685524714117,0.797830466668234,2818613.84585996,0.0,1.0
1991-03-15,19.5,19.75,19.25,19.75,60200,0.745100292147058,0.754652859995097,0.735547724299018,0.754652859995097,1575492.60464967,0.0,1.0
1991-03-18,19.75,19.75,19.25,19.62,54500,0.754652859995097,0.754652859995097,0.735547724299018,0.749685524714117,1426318.05570444,0.0,1.0
1991-03-19,19.0,19.75,19.0,19.75,17200,0.725995156450979,0.754652859995097,0.725995156450979,0.754652859995097,450140.744185621,0.0,1.0
1991-03-20,18.88,19.0,18.62,18.75,64800,0.72140992388392,0.725995156450979,0.71147525332196,0.71644258860294,1695879.08274583,0.0,1.0
1991-03-21,19.0,19.12,18.62,18.75,135600,0.725995156450979,0.730580389018038,0.71147525332196,0.71644258860294,3548784.00648664,0.0,1.0
1991-03-22,19.12,19.25,19.12,19.25,9900,0.730580389018038,0.735547724299018,0.730580389018038,0.735547724299018,259092.637641724,0.0,1.0
1991-03-25,19.25,19.38,19.0,19.38,4900,0.735547724299018,0.740515059579999,0.725995156450979,0.740515059579999,128237.770145904,0.0,1.0
1991-03-26,19.75,19.75,19.25,19.25,74100,0.754652859995097,0.754652859995097,0.735547724299018,0.735547724299018,1939269.13628805,0.0,1.0
1991-03-27,19.88,20.25,19.75,20.0,257100,0.759620195276077,0.773757995691175,0.754652859995097,0.764205427843136,6728557.28663507,0.0,1.0
1991-03-28,19.5,19.88,19.5,19.88,76700,0.745100292147058,0.759620195276077,0.745100292147058,0.759620195276077,2007313.66738588,0.0,1.0
1991-04-01,19.5,19.5,19.12,19.38,9500,0.745100292147058,0.745100292147058,0.730580389018038,0.740515059579999,248624.248242058,0.0,1.0
1991-04-02,19.88,19.88,19.38,19.5,81500,0.759620195276077,0.759620195276077,0.740515059579999,0.745100292147058,2132934.34018187,0.0,1.0
1991-04-03,19.88,20.0,19.62,20.0,68900,0.759620195276077,0.764205427843136,0.749685524714117,0.764205427843136,1803180.0740924,0.0,1.0
1991-04-04,19.88,20.0,19.62,19.62,185000,0.759620195276077,0.764205427843136,0.749685524714117,0.749685524714117,4841630.09734534,0.0,1.0
1991-04-05,19.62,20.0,19.62,20.0,42500,0.749685524714117,0.764205427843136,0.749685524714117,0.764205427843136,1112266.37371447,0.0,1.0
1991-04-08,20.0,20.0,19.38,19.62,41100,0.764205427843136,0.764205427843136,0.740515059579999,0.749685524714117,1075627.01081564,0.0,1.0
1991-04-09,19.62,20.25,19.62,19.75,29200,0.749685524714117,0.773757995691175,0.749685524714117,0.754652859995097,764192.426175588,0.0,1.0
1991-04-10,20.0,20.0,19.5,19.62,11300,0.764205427843136,0.764205427843136,0.745100292147058,0.749685524714117,295732.000540553,0.0,1.0
1991-04-11,20.0,20.12,19.75,20.0,52200,0.764205427843136,0.768790660410195,0.754652859995097,0.764205427843136,1366124.81665636,0.0,1.0
1991-04-12,19.38,20.0,19.38,20.0,15700,0.740515059579999,0.764205427843136,0.740515059579999,0.764205427843136,410884.283936875,0.0,1.0
1991-04-15,19.5,19.88,19.38,19.62,64300,0.745100292147058,0.759620195276077,0.740515059579999,0.749685524714117,1682793.59599624,0.0,1.0
1991-04-16,19.5,19.62,19.25,19.38,59300,0.745100292147058,0.749685524714117,0.735547724299018,0.740515059579999,1551938.72850042,0.0,1.0
1991-04-17,19.88,20.25,19.5,19.5,20100,0.759620195276077,0.773757995691175,0.745100292147058,0.745100292147058,526036.567333197,0.0,1.0
1991-04-18,19.88,20.0,19.88,19.88,29000,0.759620195276077,0.764205427843136,0.759620195276077,0.759620195276077,758958.231475756,0.0,1.0
1991-04-19,20.0,20.0,19.88,20.0,20500,0.764205427843136,0.764205427843136,0.759620195276077,0.764205427843136,536504.956732862,0.0,1.0
1991-04-22,19.88,20.0,19.75,20.0,14000,0.759620195276077,0.764205427843136,0.754652859995097,0.764205427843136,366393.628988296,0.0,1.0
1991-04-23,19.62,19.88,19.5,19.88,5600,0.749685524714117,0.759620195276077,0.745100292147058,0.759620195276077,146557.451595318,0.0,1.0
1991-04-24,19.25,19.5,19.0,19.25,47700,0.735547724299018,0.745100292147058,0.725995156450979,0.735547724299018,1248355.43591012,0.0,1.0
1991-04-25,19.38,19.75,19.0,19.12,44800,0.740515059579999,0.754652859995097,0.725995156450979,0.730580389018038,1172459.61276255,0.0,1.0
1991-04-26,19.62,19.62,19.38,19.38,13500,0.749685524714117,0.749685524714117,0.740515059579999,0.740515059579999,353308.142238714,0.0,1.0
1991-04-29,19.75,19.88,19.62,19.62,28900,0.754652859995097,0.759620195276077,0.749685524714117,0.749685524714117,756341.134125839,0.0,1.0
1991-04-30,20.12,20.12,19.62,19.62,27000,0.768790660410195,0.768790660410195,0.749685524714117,0.749685524714117,706616.284477428,0.0,1.0
1991-05-01,19.88,20.0,19.75,19.88,42700,0.759620195276077,0.764205427843136,0.754652859995097,0.759620195276077,1117500.5684143,0.0,1.0
1991-05-02,19.88,19.88,19.88,19.88,34100,0.759620195276077,0.759620195276077,0.759620195276077,0.759620195276077,892430.196321493,0.0,1.0
1991-05-03,19.5,19.75,19.38,19.75,42900,0.745100292147058,0.754652859995097,0.740515059579999,0.754652859995097,1122734.76311414,0.0,1.0
1991-05-06,19.25,19.5,19.25,19.5,27500,0.735547724299018,0.745100292147058,0.735547724299018,0.745100292147058,719701.77122701,0.0,1.0
1991-05-07,19.5,19.5,19.25,19.38,61400,0.745100292147058,0.745100292147058,0.735547724299018,0.740515059579999,1606897.77284867,0.0,1.0
1991-05-08,19.5,19.75,19.5,19.62,13400,0.745100292147058,0.754652859995097,0.745100292147058,0.749685524714117,350691.044888797,0.0,1.0
1991-05-09,19.5,19.62,19.5,19.5,33100,0.745100292147058,0.749685524714117,0.745100292147058,0.745100292147058,866259.222822328,0.0,1.0
1991-05-10,19.25,19.62,19.25,19.5,23200,0.735547724299018,0.749685524714117,0.735547724299018,0.745100292147058,607166.585180605,0.0,1.0
1991-05-13,19.12,19.25,19.12,19.25,78500,0.730580389018038,0.735547724299018,0.730580389018038,0.735547724299018,2054421.41968437,0.0,1.0
1991-05-14,19.0,19.38,19.0,19.25,29300,0.725995156450979,0.740515059579999,0.725995156450979,0.735547724299018,766809.523525505,0.0,1.0
1991-05-15,19.0,19.12,18.88,19.12,31000,0.725995156450979,0.730580389018038,0.72140992388392,0.730580389018038,811300.178474084,0.0,1.0
1991-05-16,18.75,18.75,18.5,18.75,9000,0.71644258860294,0.71644258860294,0.706890020754901,0.71644258860294,235538.761492476,0.0,1.0
1991-05-17,18.5,18.75,18.5,18.75,26600,0.706890020754901,0.71644258860294,0.706890020754901,0.71644258860294,696147.895077762,0.0,1.0
1991-05-20,18.5,18.62,18.5,18.5,52400,0.706890020754901,0.71147525332196,0.706890020754901,0.706890020754901,1371359.01135619,0.0,1.0
1991-05-21,18.0,18.38,18.0,18.38,170600,0.687784885058823,0.702304788187842,0.687784885058823,0.702304788187842,4464768.07895738,0.0,1.0
1991-05-22,18.25,18.38,18.12,18.12,16200,0.697337452906862,0.702304788187842,0.692370117625881,0.692370117625881,423969.770686457,0.0,1.0
1991-05-23,18.5,18.62,18.25,18.38,29000,0.706890020754901,0.71147525332196,0.697337452906862,0.702304788187842,758958.231475756,0.0,1.0
1991-05-24,18.25,18.5,18.25,18.5,36100,0.697337452906862,0.706890020754901,0.697337452906862,0.706890020754901,944772.14331982,0.0,1.0
1991-05-28,18.5,18.5,18.25,18.25,28500,0.706890020754901,0.706890020754901,0.697337452906862,0.697337452906862,745872.744726174,0.0,1.0
1991-05-29,18.38,18.62,18.38,18.38,77300,0.702304788187842,0.71147525332196,0.702304788187842,0.702304788187842,2023016.25148538,0.0,1.0
1991-05-30,19.12,19.5,18.62,18.62,293000,0.730580389018038,0.745100292147058,0.71147525332196,0.71147525332196,7668095.23525505,0.0,1.0
1991-05-31,21.0,21.0,19.5,19.5,263400,0.802415699235293,0.802415699235293,0.745100292147058,0.745100292147058,6893434.4196798,0.0,1.0
1991-06-03,21.88,21.88,21.0,21.0,129500,0.836040738060391,0.836040738060391,0.802415699235293,0.802415699235293,3389141.06814174,0.0,1.0
1991-06-04,22.12,22.12,21.5,22.0,173100,0.845211203194508,0.845211203194508,0.821520834931371,0.84062597062745,4530195.51270529,0.0,1.0
1991-06-05,22.38,22.62,22.25,22.25,117200,0.855145873756469,0.864316338890587,0.850178538475489,0.850178538475489,3067238.09410202,0.0,1.0
1991-06-06,23.0,23.0,22.62,22.62,174700,0.878836242019607,0.878836242019607,0.864316338890587,0.864316338890587,4572069.07030395,0.0,1.0
1991-06-07,22.0,22.75,21.88,22.75,128400,0.84062597062745,0.869283674171567,0.836040738060391,0.869283674171567,3360352.99729266,0.0,1.0
1991-06-10,21.75,21.88,21.5,21.88,12700,0.83107340277941,0.836040738060391,0.821520834931371,0.836040738060391,332371.363439383,0.0,1.0
1991-06-11,21.75,22.0,21.75,21.75,58500,0.83107340277941,0.84062597062745,0.83107340277941,0.83107340277941,1531001.94970109,0.0,1.0
1991-06-12,21.88,21.88,21.75,21.75,28500,0.836040738060391,0.836040738060391,0.83107340277941,0.83107340277941,745872.744726174,0.0,1.0
1991-06-13,22.0,22.25,22.0,22.0,24700,0.84062597062745,0.850178538475489,0.84062597062745,0.84062597062745,646423.04542935,0.0,1.0
1991-06-14,21.5,22.0,21.25,22.0,39100,0.821520834931371,0.84062597062745,0.811968267083332,0.84062597062745,1023285.06381731,0.0,1.0
1991-06-17,22.38,22.38,22.0,22.0,112200,0.855145873756469,0.855145873756469,0.84062597062745,0.84062597062745,2936383.2266062,0.0,1.0
1991-06-18,22.25,22.5,22.0,22.38,34400,0.850178538475489,0.859731106323528,0.84062597062745,0.855145873756469,900281.488371241,0.0,1.0
1991-06-19,22.12,22.25,21.88,22.0,56100,0.845211203194508,0.850178538475489,0.836040738060391,0.84062597062745,1468191.6133031,0.0,1.0
1991-06-20,22.12,22.25,22.0,22.0,48500,0.845211203194508,0.850178538475489,0.84062597062745,0.84062597062745,1269292.21470945,0.0,1.0
1991-06-21,22.5,22.5,22.12,22.12,80900,0.859731106323528,0.859731106323528,0.845211203194508,0.845211203194508,2117231.75608237,0.0,1.0
1991-06-24,22.0,22.5,21.75,22.5,37600,0.84062597062745,0.859731106323528,0.83107340277941,0.859731106323528,984028.603568566,0.0,1.0
1991-06-25,22.0,22.0,21.75,22.0,30000,0.84062597062745,0.84062597062745,0.83107340277941,0.84062597062745,785129.20497492,0.0,1.0
1991-06-26,21.5,22.0,21.38,21.75,128200,0.821520834931371,0.84062597062745,0.816935602364312,0.83107340277941,3355118.80259283,0.0,1.0
1991-06-27,21.5,21.62,21.5,21.5,44300,0.821520834931371,0.82610606749843,0.821520834931371,0.821520834931371,1159374.12601297,0.0,1.0
1991-06-28,21.5,21.62,21.38,21.38,28400,0.821520834931371,0.82610606749843,0.816935602364312,0.816935602364312,743255.647376258,0.0,1.0
1991-07-01,22.12,22.25,21.75,21.75,11500,0.845211203194508,0.850178538475489,0.83107340277941,0.83107340277941,300966.195240386,0.0,1.0
1991-07-02,22.38,22.75,22.12,22.12,63100,0.855145873756469,0.869283674171567,0.845211203194508,0.845211203194508,1651388.42779725,0.0,1.0
1991-07-03,22.88,22.88,22.25,22.62,65400,0.874251009452548,0.874251009452548,0.850178538475489,0.864316338890587,1711581.66684532,0.0,1.0
1991-07-05,22.75,22.75,22.75,22.75,600,0.869283674171567,0.869283674171567,0.869283674171567,0.869283674171567,15702.5840994984,0.0,1.0
1991-07-08,22.62,22.62,22.38,22.5,38200,0.864316338890587,0.864316338890587,0.855145873756469,0.859731106323528,999731.187668065,0.0,1.0
1991-07-09,22.25,22.62,22.25,22.62,92300,0.850178538475489,0.864316338890587,0.850178538475489,0.864316338890587,2415580.85397284,0.0,1.0
1991-07-10,22.12,22.38,22.12,22.25,102500,0.845211203194508,0.855145873756469,0.845211203194508,0.850178538475489,2682524.78366431,0.0,1.0
1991-07-11,22.0,22.0,21.88,22.0,47300,0.84062597062745,0.84062597062745,0.836040738060391,0.84062597062745,1237887.04651046,0.0,1.0
1991-07-12,22.25,22.25,22.0,22.12,42400,0.850178538475489,0.850178538475489,0.84062597062745,0.845211203194508,1109649.27636455,0.0,1.0
1991-07-15,22.12,22.25,22.0,22.0,17400,0.845211203194508,0.850178538475489,0.84062597062745,0.84062597062745,455374.938885454,0.0,1.0
1991-07-16,21.88,22.12,21.75,22.0,8100,0.836040738060391,0.845211203194508,0.83107340277941,0.84062597062745,211984.885343228,0.0,1.0
1991-07-17,22.5,22.5,21.88,21.88,63000,0.859731106323528,0.859731106323528,0.836040738060391,0.836040738060391,1648771.33044733,0.0,1.0
1991-07-18,22.62,22.75,22.5,22.5,22500,0.864316338890587,0.869283674171567,0.859731106323528,0.859731106323528,588846.90373119,0.0,1.0
1991-07-19,23.25,23.25,22.62,22.62,35600,0.888388809867646,0.888388809867646,0.864316338890587,0.864316338890587,931686.656570238,0.0,1.0
1991-07-22,23.12,23.5,23.12,23.5,6400,0.883421474586665,0.897941377715685,0.883421474586665,0.897941377715685,167494.23039465,0.0,1.0
1991-07-23,22.5,23.0,22.5,23.0,13900,0.859731106323528,0.878836242019607,0.859731106323528,0.878836242019607,363776.53163838,0.0,1.0
1991-07-24,22.12,22.62,22.12,22.38,20400,0.845211203194508,0.864316338890587,0.845211203194508,0.855145873756469,533887.859382946,0.0,1.0
1991-07-25,21.62,22.25,21.5,22.25,40700,0.82610606749843,0.850178538475489,0.821520834931371,0.850178538475489,1065158.62141598,0.0,1.0
1991-07-26,22.0,22.0,21.25,21.25,57900,0.84062597062745,0.84062597062745,0.811968267083332,0.811968267083332,1515299.3656016,0.0,1.0
1991-07-29,21.38,21.88,21.38,21.75,41400,0.816935602364312,0.836040738060391,0.816935602364312,0.83107340277941,1083478.30286539,0.0,1.0
1991-07-30,21.75,21.75,21.5,21.5,36600,0.83107340277941,0.83107340277941,0.821520834931371,0.821520834931371,957857.630069403,0.0,1.0
1991-07-31,22.25,22.25,21.75,21.75,59800,0.850178538475489,0.850178538475489,0.83107340277941,0.83107340277941,1565024.21525001,0.0,1.0
1991-08-01,21.12,21.88,21.12,21.88,35500,0.807000931802352,0.836040738060391,0.807000931802352,0.836040738060391,929069.559220322,0.0,1.0
1991-08-02,21.75,21.75,21.12,21.12,55000,0.83107340277941,0.83107340277941,0.807000931802352,0.807000931802352,1439403.54245402,0.0,1.0
1991-08-05,21.75,21.75,21.62,21.62,10600,0.83107340277941,0.83107340277941,0.82610606749843,0.82610606749843,277412.319091139,0.0,1.0
1991-08-06,22.0,22.25,21.88,22.0,29700,0.84062597062745,0.850178538475489,0.836040738060391,0.84062597062745,777277.912925171,0.0,1.0
1991-08-07,21.62,21.88,21.62,21.88,6800,0.82610606749843,0.836040738060391,0.82610606749843,0.836040738060391,177962.619794315,0.0,1.0
1991-08-08,21.62,21.75,21.5,21.62,44500,0.82610606749843,0.83107340277941,0.821520834931371,0.82610606749843,1164608.3207128,0.0,1.0
1991-08-09,21.5,21.62,21.38,21.62,18400,0.821520834931371,0.82610606749843,0.816935602364312,0.82610606749843,481545.912384618,0.0,1.0
1991-08-12,21.75,21.75,21.5,21.5,83200,0.83107340277941,0.83107340277941,0.821520834931371,0.821520834931371,2177424.99513045,0.0,1.0
1991-08-13,21.62,21.75,21.62,21.75,30200,0.82610606749843,0.83107340277941,0.82610606749843,0.83107340277941,790363.399674753,0.0,1.0
1991-08-14,21.88,21.88,21.62,21.75,62200,0.836040738060391,0.836040738060391,0.82610606749843,0.83107340277941,1627834.551648,0.0,1.0
1991-08-15,22.0,22.25,21.88,22.0,37200,0.84062597062745,0.850178538475489,0.836040738060391,0.84062597062745,973560.2141689,0.0,1.0
1991-08-16,21.88,22.12,21.88,22.0,25100,0.836040738060391,0.845211203194508,0.836040738060391,0.84062597062745,656891.434829016,0.0,1.0
1991-08-19,21.12,21.25,20.5,20.5,59500,0.807000931802352,0.811968267083332,0.783310563539214,0.783310563539214,1557172.92320026,0.0,1.0
1991-08-20,21.38,21.5,21.25,21.25,9600,0.816935602364312,0.821520834931371,0.811968267083332,0.811968267083332,251241.345591975,0.0,1.0
1991-08-21,21.75,21.88,21.5,21.62,11600,0.83107340277941,0.836040738060391,0.821520834931371,0.82610606749843,303583.292590303,0.0,1.0
1991-08-22,21.88,22.0,21.75,21.88,12700,0.836040738060391,0.84062597062745,0.83107340277941,0.836040738060391,332371.363439383,0.0,1.0
1991-08-23,22.5,22.5,21.75,21.75,32100,0.859731106323528,0.859731106323528,0.83107340277941,0.83107340277941,840088.249323164,0.0,1.0
1991-08-26,22.38,22.62,22.38,22.38,16800,0.855145873756469,0.864316338890587,0.855145873756469,0.855145873756469,439672.354785955,0.0,1.0
1991-08-27,22.38,22.5,22.38,22.5,52400,0.855145873756469,0.859731106323528,0.855145873756469,0.859731106323528,1371359.01135619,0.0,1.0
1991-08-28,22.88,22.88,22.5,22.5,84500,0.874251009452548,0.874251009452548,0.859731106323528,0.859731106323528,2211447.26067936,0.0,1.0
1991-08-29,22.88,23.0,22.75,22.88,22800,0.874251009452548,0.878836242019607,0.869283674171567,0.874251009452548,596698.195780939,0.0,1.0
1991-08-30,22.88,22.88,22.75,22.88,37700,0.874251009452548,0.874251009452548,0.869283674171567,0.874251009452548,986645.700918482,0.0,1.0
1991-09-03,22.88,23.12,22.88,23.0,18400,0.874251009452548,0.883421474586665,0.874251009452548,0.878836242019607,481545.912384617,0.0,1.0
1991-09-04,22.88,23.0,22.75,22.75,64900,0.874251009452548,0.878836242019607,0.869283674171567,0.869283674171567,1698496.18009574,0.0,1.0
1991-09-05,23.0,23.0,22.88,23.0,8400,0.878836242019607,0.878836242019607,0.874251009452548,0.878836242019607,219836.177392977,0.0,1.0
1991-09-06,22.88,22.88,22.88,22.88,1000,0.874251009452548,0.874251009452548,0.874251009452548,0.874251009452548,26170.973499164,0.0,1.0
1991-09-09,22.88,23.0,22.88,22.88,4500,0.874251009452548,0.878836242019607,0.874251009452548,0.874251009452548,117769.380746238,0.0,1.0
1991-09-10,22.75,23.0,22.75,22.88,36400,0.869283674171567,0.878836242019607,0.869283674171567,0.874251009452548,952623.43536957,0.0,1.0
1991-09-11,22.75,22.75,22.75,22.75,44600,0.869283674171567,0.869283674171567,0.869283674171567,0.869283674171567,1167225.41806271,0.0,1.0
1991-09-12,22.75,22.75,22.62,22.75,7800,0.869283674171567,0.869283674171567,0.864316338890587,0.869283674171567,204133.593293479,0.0,1.0
1991-09-13,22.5,22.75,22.5,22.75,35500,0.859731106323528,0.869283674171567,0.859731106323528,0.869283674171567,929069.559220322,0.0,1.0
1991-09-16,22.5,22.5,22.25,22.25,6700,0.859731106323528,0.859731106323528,0.850178538475489,0.850178538475489,175345.522444399,0.0,1.0
1991-09-17,19.38,21.75,19.38,21.75,260600,0.740515059579999,0.83107340277941,0.740515059579999,0.83107340277941,6820155.69388214,0.0,1.0
1991-09-18,18.75,19.12,18.75,19.12,69200,0.71644258860294,0.730580389018038,0.71644258860294,0.730580389018038,1811031.36614215,0.0,1.0
1991-09-19,19.38,19.38,18.88,18.88,90900,0.740515059579999,0.740515059579999,0.72140992388392,0.72140992388392,2378941.49107401,0.0,1.0
1991-09-20,19.75,19.75,19.25,19.25,51200,0.754652859995097,0.754652859995097,0.735547724299018,0.735547724299018,1339953.8431572,0.0,1.0
1991-09-23,20.0,20.0,19.62,19.62,29600,0.764205427843136,0.764205427843136,0.749685524714117,0.749685524714117,774660.815575254,0.0,1.0
1991-09-24,20.38,20.38,20.0,20.0,49000,0.778725330972156,0.778725330972156,0.764205427843136,0.764205427843136,1282377.70145904,0.0,1.0
1991-09-25,20.38,20.38,20.0,20.38,14100,0.778725330972156,0.778725330972156,0.764205427843136,0.778725330972156,369010.726338212,0.0,1.0
1991-09-26,20.12,20.5,20.0,20.5,35500,0.768790660410195,0.783310563539214,0.764205427843136,0.783310563539214,929069.559220322,0.0,1.0
1991-09-27,20.0,20.0,20.0,20.0,3400,0.764205427843136,0.764205427843136,0.764205427843136,0.764205427843136,88981.3098971576,0.0,1.0
1991-09-30,20.12,20.12,20.0,20.0,21600,0.768790660410195,0.768790660410195,0.764205427843136,0.764205427843136,565293.027581942,0.0,1.0
1991-10-01,20.25,20.38,20.0,20.25,54100,0.773757995691175,0.778725330972156,0.764205427843136,0.773757995691175,1415849.66630477,0.0,1.0
1991-10-02,19.75,20.12,19.75,20.12,24400,0.754652859995097,0.768790660410195,0.754652859995097,0.768790660410195,638571.753379602,0.0,1.0
1991-10-03,19.5,19.62,19.38,19.62,18600,0.745100292147058,0.749685524714117,0.740515059579999,0.749685524714117,486780.10708445,0.0,1.0
1991-10-04,19.25,19.38,19.25,19.38,14000,0.735547724299018,0.740515059579999,0.735547724299018,0.740515059579999,366393.628988296,0.0,1.0
1991-10-07,19.0,19.12,19.0,19.12,5500,0.725995156450979,0.730580389018038,0.725995156450979,0.730580389018038,143940.354245402,0.0,1.0
1991-10-08,19.0,19.0,18.75,18.75,8700,0.725995156450979,0.725995156450979,0.71644258860294,0.71644258860294,227687.469442727,0.0,1.0
1991-10-09,18.5,18.88,18.5,18.88,8500,0.706890020754901,0.72140992388392,0.706890020754901,0.72140992388392,222453.274742894,0.0,1.0
1991-10-10,18.62,18.62,18.38,18.5,15900,0.71147525332196,0.71147525332196,0.702304788187842,0.706890020754901,416118.478636707,0.0,1.0
1991-10-11,18.62,18.62,18.25,18.5,34900,0.71147525332196,0.71147525332196,0.697337452906862,0.706890020754901,913366.975120823,0.0,1.0
1991-10-14,18.75,18.75,18.5,18.5,12800,0.71644258860294,0.71644258860294,0.706890020754901,0.706890020754901,334988.460789299,0.0,1.0
1991-10-15,19.12,19.12,18.88,18.88,69000,0.730580389018038,0.730580389018038,0.72140992388392,0.72140992388392,1805797.17144232,0.0,1.0
1991-10-16,19.12,19.12,19.0,19.12,52700,0.730580389018038,0.730580389018038,0.725995156450979,0.730580389018038,1379210.30340594,0.0,1.0
1991-10-17,19.5,19.75,19.12,19.12,29200,0.745100292147058,0.754652859995097,0.730580389018038,0.730580389018038,764192.426175589,0.0,1.0
1991-10-18,19.25,19.75,19.25,19.75,4700,0.735547724299018,0.754652859995097,0.735547724299018,0.754652859995097,123003.575446071,0.0,1.0
1991-10-21,19.12,19.25,19.0,19.25,7500,0.730580389018038,0.735547724299018,0.725995156450979,0.735547724299018,196282.30124373,0.0,1.0
1991-10-22,19.0,19.12,19.0,19.0,34400,0.725995156450979,0.730580389018038,0.725995156450979,0.725995156450979,900281.488371242,0.0,1.0
1991-10-23,19.38,19.38,19.0,19.0,14500,0.740515059579999,0.740515059579999,0.725995156450979,0.725995156450979,379479.115737878,0.0,1.0
1991-10-24,19.0,19.25,19.0,19.25,42800,0.725995156450979,0.735547724299018,0.725995156450979,0.735547724299018,1120117.66576422,0.0,1.0
1991-10-25,19.0,19.25,19.0,19.25,122700,0.725995156450979,0.735547724299018,0.725995156450979,0.735547724299018,3211178.44834742,0.0,1.0
1991-10-28,19.12,19.25,19.0,19.0,81500,0.730580389018038,0.735547724299018,0.725995156450979,0.725995156450979,2132934.34018187,0.0,1.0
1991-10-29,19.12,19.25,19.12,19.12,22200,0.730580389018038,0.735547724299018,0.730580389018038,0.730580389018038,580995.611681441,0.0,1.0
1991-10-30,19.0,19.25,19.0,19.12,4800,0.725995156450979,0.735547724299018,0.725995156450979,0.730580389018038,125620.672795987,0.0,1.0
1991-10-31,19.0,19.12,19.0,19.0,14700,0.725995156450979,0.730580389018038,0.725995156450979,0.725995156450979,384713.310437711,0.0,1.0
1991-11-01,19.0,19.12,19.0,19.0,92000,0.725995156450979,0.730580389018038,0.725995156450979,0.725995156450979,2407729.56192309,0.0,1.0
1991-11-04,19.12,19.12,19.0,19.0,12000,0.730580389018038,0.730580389018038,0.725995156450979,0.725995156450979,314051.681989968,0.0,1.0
1991-11-05,19.0,19.12,19.0,19.0,14100,0.725995156450979,0.730580389018038,0.725995156450979,0.725995156450979,369010.726338213,0.0,1.0
1991-11-06,19.12,19.12,19.0,19.12,12600,0.730580389018038,0.730580389018038,0.725995156450979,0.730580389018038,329754.266089466,0.0,1.0
1991-11-07,19.62,19.62,19.0,19.0,4800,0.749685524714117,0.749685524714117,0.725995156450979,0.725995156450979,125620.672795987,0.0,1.0
1991-11-08,19.38,19.75,19.25,19.5,6900,0.740515059579999,0.754652859995097,0.735547724299018,0.745100292147058,180579.717144232,0.0,1.0
1991-11-11,19.25,19.25,19.12,19.25,1300,0.735547724299018,0.735547724299018,0.730580389018038,0.735547724299018,34022.2655489132,0.0,1.0
1991-11-12,19.75,19.75,19.25,19.25,9100,0.754652859995097,0.754652859995097,0.735547724299018,0.735547724299018,238155.858842392,0.0,1.0
1991-11-13,19.38,19.62,19.25,19.62,10500,0.740515059579999,0.749685524714117,0.735547724299018,0.749685524714117,274795.221741222,0.0,1.0
1991-11-14,19.38,19.5,19.38,19.5,3300,0.740515059579999,0.745100292147058,0.740515059579999,0.745100292147058,86364.2125472412,0.0,1.0
1991-11-15,19.0,19.62,19.0,19.62,19500,0.725995156450979,0.749685524714117,0.725995156450979,0.749685524714117,510333.983233698,0.0,1.0
1991-11-18,18.88,19.12,18.75,19.0,43000,0.72140992388392,0.730580389018038,0.71644258860294,0.725995156450979,1125351.86046405,0.0,1.0
1991-11-19,19.12,19.38,18.75,18.75,12400,0.730580389018038,0.740515059579999,0.71644258860294,0.71644258860294,324520.071389634,0.0,1.0
1991-11-20,18.88,19.12,18.88,19.0,5100,0.72140992388392,0.730580389018038,0.72140992388392,0.725995156450979,133471.964845736,0.0,1.0
1991-11-21,18.75,19.12,18.75,19.12,17100,0.71644258860294,0.730580389018038,0.71644258860294,0.730580389018038,447523.646835704,0.0,1.0
1991-11-22,18.88,19.0,18.75,18.88,49200,0.72140992388392,0.725995156450979,0.71644258860294,0.72140992388392,1287611.89615887,0.0,1.0
1991-11-25,19.0,19.0,18.62,18.88,53200,0.725995156450979,0.725995156450979,0.71147525332196,0.72140992388392,1392295.79015553,0.0,1.0
1991-11-26,18.5,19.12,18.5,19.12,56000,0.706890020754901,0.730580389018038,0.706890020754901,0.730580389018038,1465574.51595318,0.0,1.0
1991-11-27,18.5,19.0,18.5,18.75,16600,0.706890020754901,0.725995156450979,0.706890020754901,0.71644258860294,434438.160086122,0.0,1.0
1991-11-29,18.5,18.62,18.5,18.62,2800,0.706890020754901,0.71147525332196,0.706890020754901,0.71147525332196,73278.7257976592,0.0,1.0
1991-12-02,18.62,18.62,18.38,18.38,39000,0.71147525332196,0.71147525332196,0.702304788187842,0.702304788187842,1020667.9664674,0.0,1.0
1991-12-03,18.62,18.88,18.5,18.62,6200,0.71147525332196,0.72140992388392,0.706890020754901,0.71147525332196,162260.035694817,0.0,1.0
1991-12-04,18.0,18.38,18.0,18.38,10000,0.687784885058823,0.702304788187842,0.687784885058823,0.702304788187842,261709.73499164,0.0,1.0
1991-12-05,18.38,18.5,18.12,18.12,26900,0.702304788187842,0.706890020754901,0.692370117625881,0.692370117625881,703999.187127512,0.0,1.0
1991-12-06,18.38,18.38,18.25,18.25,14200,0.702304788187842,0.702304788187842,0.697337452906862,0.697337452906862,371627.823688129,0.0,1.0
1991-12-09,18.12,18.5,18.12,18.5,29100,0.692370117625881,0.706890020754901,0.692370117625881,0.706890020754901,761575.328825673,0.0,1.0
1991-12-10,18.12,18.38,18.0,18.0,20500,0.692370117625881,0.702304788187842,0.687784885058823,0.687784885058823,536504.956732862,0.0,1.0
1991-12-11,18.0,18.25,17.88,18.0,40600,0.687784885058823,0.697337452906862,0.683199652491764,0.687784885058823,1062541.52406606,0.0,1.0
1991-12-12,18.12,18.25,18.0,18.0,13700,0.692370117625881,0.697337452906862,0.687784885058823,0.687784885058823,358542.336938547,0.0,1.0
1991-12-13,18.0,18.12,17.88,17.88,5900,0.687784885058823,0.692370117625881,0.683199652491764,0.683199652491764,154408.743645068,0.0,1.0
1991-12-16,18.0,18.25,18.0,18.25,40200,0.687784885058823,0.697337452906862,0.687784885058823,0.697337452906862,1052073.13466639,0.0,1.0
1991-12-17,18.5,18.5,18.0,18.0,63800,0.706890020754901,0.706890020754901,0.687784885058823,0.687784885058823,1669708.10924666,0.0,1.0
1991-12-18,18.25,18.5,18.25,18.5,37700,0.697337452906862,0.706890020754901,0.697337452906862,0.706890020754901,986645.700918482,0.0,1.0
1991-12-19,18.12,18.38,18.0,18.12,49800,0.692370117625881,0.702304788187842,0.687784885058823,0.692370117625881,1303314.48025837,0.0,1.0
1991-12-20,18.0,18.25,18.0,18.12,25600,0.687784885058823,0.697337452906862,0.687784885058823,0.692370117625881,669976.921578598,0.0,1.0
1991-12-23,18.12,18.38,18.0,18.12,62100,0.692370117625881,0.702304788187842,0.687784885058823,0.692370117625881,1625217.45429809,0.0,1.0
1991-12-24,18.62,18.75,18.12,18.12,36200,0.71147525332196,0.71644258860294,0.692370117625881,0.692370117625881,947389.240669736,0.0,1.0
1991-12-26,19.88,19.88,18.75,18.88,35800,0.759620195276077,0.759620195276077,0.71644258860294,0.72140992388392,936920.851270071,0.0,1.0
1991-12-27,19.75,19.88,19.5,19.88,24500,0.754652859995097,0.759620195276077,0.745100292147058,0.759620195276077,641188.850729518,0.0,1.0
1991-12-30,20.38,20.38,19.62,19.62,36400,0.778725330972156,0.778725330972156,0.749685524714117,0.749685524714117,952623.435369569,0.0,1.0
1991-12-31,20.25,20.38,20.12,20.38,11600,0.773757995691175,0.778725330972156,0.768790660410195,0.778725330972156,303583.292590303,0.0,1.0
1992-01-02,20.12,20.75,20.0,20.38,17700,0.768790660410195,0.792863131387254,0.764205427843136,0.778725330972156,463226.230935203,0.0,1.0
1992-01-03,20.12,20.25,19.75,19.88,17400,0.768790660410195,0.773757995691175,0.754652859995097,0.759620195276077,455374.938885454,0.0,1.0
1992-01-06,19.88,20.12,19.75,20.12,23500,0.759620195276077,0.768790660410195,0.754652859995097,0.768790660410195,615017.877230354,0.0,1.0
1992-01-07,20.0,20.0,19.75,19.88,28300,0.764205427843136,0.764205427843136,0.754652859995097,0.759620195276077,740638.550026341,0.0,1.0
1992-01-08,20.0,20.12,19.75,19.75,17700,0.764205427843136,0.768790660410195,0.754652859995097,0.754652859995097,463226.230935203,0.0,1.0
1992-01-09,20.5,20.75,19.75,20.0,42500,0.783310563539214,0.792863131387254,0.754652859995097,0.764205427843136,1112266.37371447,0.0,1.0
1992-01-10,20.5,20.62,19.88,19.88,26800,0.783310563539214,0.787895796106273,0.759620195276077,0.759620195276077,701382.089777596,0.0,1.0
1992-01-13,20.12,20.25,20.12,20.25,8700,0.768790660410195,0.773757995691175,0.768790660410195,0.773757995691175,227687.469442727,0.0,1.0
1992-01-14,20.0,20.25,20.0,20.12,8600,0.764205427843136,0.773757995691175,0.764205427843136,0.768790660410195,225070.37209281,0.0,1.0
1992-01-15,20.62,20.62,20.25,20.25,6700,0.787895796106273,0.787895796106273,0.773757995691175,0.773757995691175,175345.522444399,0.0,1.0
1992-01-16,21.62,21.62,21.0,21.25,26200,0.82610606749843,0.82610606749843,0.802415699235293,0.811968267083332,685679.505678097,0.0,1.0
1992-01-17,22.25,22.25,21.75,21.88,37900,0.850178538475489,0.850178538475489,0.83107340277941,0.836040738060391,991879.895618315,0.0,1.0
1992-01-20,22.25,22.25,22.0,22.0,16500,0.850178538475489,0.850178538475489,0.84062597062745,0.84062597062745,431821.062736206,0.0,1.0
1992-01-21,22.0,22.25,21.88,22.12,8500,0.84062597062745,0.850178538475489,0.836040738060391,0.845211203194508,222453.274742894,0.0,1.0
1992-01-22,21.88,21.88,21.75,21.75,5100,0.836040738060391,0.836040738060391,0.83107340277941,0.83107340277941,133471.964845736,0.0,1.0
1992-01-23,21.5,21.75,21.38,21.75,7500,0.821520834931371,0.83107340277941,0.816935602364312,0.83107340277941,196282.30124373,0.0,1.0
1992-01-24,21.88,21.88,21.38,21.38,8400,0.836040738060391,0.836040738060391,0.816935602364312,0.816935602364312,219836.177392978,0.0,1.0
1992-01-27,22.0,22.25,21.88,22.0,28700,0.84062597062745,0.850178538475489,0.836040738060391,0.84062597062745,751106.939426007,0.0,1.0
1992-01-28,21.75,22.12,21.75,22.12,9900,0.83107340277941,0.845211203194508,0.83107340277941,0.845211203194508,259092.637641724,0.0,1.0
1992-01-29,21.38,21.62,21.38,21.62,5700,0.816935602364312,0.82610606749843,0.816935602364312,0.82610606749843,149174.548945235,0.0,1.0
1992-01-30,21.38,21.62,20.5,21.62,23200,0.816935602364312,0.82610606749843,0.783310563539214,0.82610606749843,607166.585180605,0.0,1.0
1992-01-31,22.0,22.0,21.25,21.25,19400,0.84062597062745,0.84062597062745,0.811968267083332,0.811968267083332,507716.885883781,0.0,1.0
1992-02-03,22.5,22.75,21.88,22.0,55500,0.859731106323528,0.869283674171567,0.836040738060391,0.84062597062745,1452489.0292036,0.0,1.0
1992-02-04,23.0,23.12,22.62,22.75,27500,0.878836242019607,0.883421474586665,0.864316338890587,0.869283674171567,719701.77122701,0.0,1.0
1992-02-05,23.0,23.0,22.88,23.0,59500,0.878836242019607,0.878836242019607,0.874251009452548,0.878836242019607,1557172.92320026,0.0,1.0
1992-02-06,23.5,23.62,22.75,22.75,61000,0.897941377715685,0.902526610282744,0.869283674171567,0.869283674171567,1596429.383449,0.0,1.0
1992-02-07,23.88,24.12,23.38,23.38,27100,0.912461280844704,0.921631745978822,0.893356145148626,0.893356145148626,709233.381827345,0.0,1.0
1992-02-10,24.62,24.75,23.88,23.88,47600,0.940736881674901,0.945704216955881,0.912461280844704,0.912461280844704,1245738.33856021,0.0,1.0
1992-02-11,24.0,24.62,23.75,24.5,57800,0.917046513411763,0.940736881674901,0.907493945563724,0.936151649107842,1512682.26825168,0.0,1.0
1992-02-12,23.62,23.88,23.62,23.75,44600,0.902526610282744,0.912461280844704,0.902526610282744,0.907493945563724,1167225.41806271,0.0,1.0
1992-02-13,23.0,23.75,23.0,23.75,47000,0.878836242019607,0.907493945563724,0.878836242019607,0.907493945563724,1230035.75446071,0.0,1.0
1992-02-14,23.38,23.38,23.0,23.0,58800,0.893356145148626,0.893356145148626,0.878836242019607,0.878836242019607,1538853.24175084,0.0,1.0
1992-02-18,23.5,23.75,23.25,23.38,60300,0.897941377715685,0.907493945563724,0.888388809867646,0.893356145148626,1578109.70199959,0.0,1.0
1992-02-19,23.0,23.5,23.0,23.5,41400,0.878836242019607,0.897941377715685,0.878836242019607,0.897941377715685,1083478.30286539,0.0,1.0
1992-02-20,23.25,23.38,23.0,23.0,28500,0.888388809867646,0.893356145148626,0.878836242019607,0.878836242019607,745872.744726174,0.0,1.0
1992-02-21,23.12,23.5,23.0,23.5,14700,0.883421474586665,0.897941377715685,0.878836242019607,0.897941377715685,384713.310437711,0.0,1.0
1992-02-24,23.12,23.12,23.12,23.12,300,0.883421474586665,0.883421474586665,0.883421474586665,0.883421474586665,7851.2920497492,0.0,1.0
1992-02-25,22.75,23.0,22.75,23.0,30900,0.869283674171567,0.878836242019607,0.869283674171567,0.878836242019607,808683.081124168,0.0,1.0
1992-02-26,22.88,22.88,22.62,22.88,5400,0.874251009452548,0.874251009452548,0.864316338890587,0.874251009452548,141323.256895486,0.0,1.0
1992-02-27,23.25,23.25,23.0,23.0,16400,0.888388809867646,0.888388809867646,0.878836242019607,0.878836242019607,429203.965386289,0.0,1.0
1992-02-28,23.62,24.0,23.25,23.25,32000,0.902526610282744,0.917046513411763,0.888388809867646,0.888388809867646,837471.151973248,0.0,1.0
1992-03-02,23.12,23.5,23.0,23.5,13600,0.883421474586665,0.897941377715685,0.878836242019607,0.897941377715685,355925.239588631,0.0,1.0
1992-03-03,22.88,23.0,22.88,23.0,25200,0.874251009452548,0.878836242019607,0.874251009452548,0.878836242019607,659508.532178932,0.0,1.0
1992-03-04,23.12,23.12,23.0,23.12,16500,0.883421474586665,0.883421474586665,0.878836242019607,0.883421474586665,431821.062736206,0.0,1.0
1992-03-05,23.0,23.25,23.0,23.0,12000,0.878836242019607,0.888388809867646,0.878836242019607,0.878836242019607,314051.681989968,0.0,1.0
1992-03-06,22.5,22.88,22.5,22.88,12100,0.859731106323528,0.874251009452548,0.859731106323528,0.874251009452548,316668.779339884,0.0,1.0
1992-03-09,22.5,22.75,22.38,22.5,9000,0.859731106323528,0.869283674171567,0.855145873756469,0.859731106323528,235538.761492476,0.0,1.0
1992-03-10,23.0,23.0,22.5,22.5,7000,0.878836242019607,0.878836242019607,0.859731106323528,0.859731106323528,183196.814494148,0.0,1.0
1992-03-11,22.88,23.0,22.75,23.0,4200,0.874251009452548,0.878836242019607,0.869283674171567,0.878836242019607,109918.088696489,0.0,1.0
1992-03-12,22.88,22.88,22.75,22.88,7800,0.874251009452548,0.874251009452548,0.869283674171567,0.874251009452548,204133.593293479,0.0,1.0
1992-03-13,22.62,22.88,22.62,22.88,1900,0.864316338890587,0.874251009452548,0.864316338890587,0.874251009452548,49724.8496484116,0.0,1.0
1992-03-16,22.38,22.75,22.38,22.62,5700,0.855145873756469,0.869283674171567,0.855145873756469,0.864316338890587,149174.548945235,0.0,1.0
1992-03-17,22.75,22.75,22.25,22.38,9200,0.869283674171567,0.869283674171567,0.850178538475489,0.855145873756469,240772.956192309,0.0,1.0
1992-03-18,23.12,23.12,22.75,22.88,18400,0.883421474586665,0.883421474586665,0.869283674171567,0.874251009452548,481545.912384618,0.0,1.0
1992-03-19,23.5,23.75,23.5,23.75,45600,0.897941377715685,0.907493945563724,0.897941377715685,0.907493945563724,1193396.39156188,0.0,1.0
1992-03-20,23.25,23.75,23.25,23.75,25500,0.888388809867646,0.907493945563724,0.888388809867646,0.907493945563724,667359.824228682,0.0,1.0
1992-03-23,23.5,23.62,23.38,23.38,24800,0.897941377715685,0.902526610282744,0.893356145148626,0.893356145148626,649040.142779267,0.0,1.0
1992-03-24,23.38,23.62,23.25,23.5,24200,0.893356145148626,0.902526610282744,0.888388809867646,0.897941377715685,633337.558679769,0.0,1.0
1992-03-25,23.75,23.75,23.5,23.62,27900,0.907493945563724,0.907493945563724,0.897941377715685,0.902526610282744,730170.160626676,0.0,1.0
1992-03-26,23.62,23.88,23.62,23.62,62100,0.902526610282744,0.912461280844704,0.902526610282744,0.902526610282744,1625217.45429808,0.0,1.0
1992-03-27,23.25,23.62,23.25,23.62,26000,0.888388809867646,0.902526610282744,0.888388809867646,0.902526610282744,680445.310978264,0.0,1.0
1992-03-30,23.5,23.5,23.25,23.25,6400,0.897941377715685,0.897941377715685,0.888388809867646,0.888388809867646,167494.23039465,0.0,1.0
1992-03-31,23.5,23.5,23.38,23.38,6300,0.897941377715685,0.897941377715685,0.893356145148626,0.893356145148626,164877.133044733,0.0,1.0
1992-04-01,22.75,23.25,22.75,23.25,16200,0.869283674171567,0.888388809867646,0.869283674171567,0.888388809867646,423969.770686457,0.0,1.0
1992-04-02,22.5,22.5,22.5,22.5,13300,0.859731106323528,0.859731106323528,0.859731106323528,0.859731106323528,348073.947538881,0.0,1.0
1992-04-03,22.25,22.5,22.0,22.5,22600,0.850178538475489,0.859731106323528,0.84062597062745,0.859731106323528,591464.001081106,0.0,1.0
1992-04-06,22.5,22.5,22.12,22.12,22900,0.859731106323528,0.859731106323528,0.845211203194508,0.845211203194508,599315.293130856,0.0,1.0
1992-04-07,21.88,22.62,21.88,22.5,34700,0.836040738060391,0.864316338890587,0.836040738060391,0.859731106323528,908132.780420991,0.0,1.0
1992-04-08,21.25,21.62,21.25,21.62,9400,0.811968267083332,0.82610606749843,0.811968267083332,0.82610606749843,246007.150892142,0.0,1.0
1992-04-09,21.38,21.38,21.0,21.25,60200,0.816935602364312,0.816935602364312,0.802415699235293,0.811968267083332,1575492.60464967,0.0,1.0
1992-04-10,21.75,21.75,21.62,21.62,15300,0.83107340277941,0.83107340277941,0.82610606749843,0.82610606749843,400415.894537209,0.0,1.0
1992-04-13,21.5,21.88,21.5,21.88,23300,0.821520834931371,0.836040738060391,0.821520834931371,0.836040738060391,609783.682530521,0.0,1.0
1992-04-14,22.0,22.5,21.62,21.75,62600,0.84062597062745,0.859731106323528,0.82610606749843,0.83107340277941,1638302.94104767,0.0,1.0
1992-04-15,22.12,22.25,21.88,22.0,47500,0.845211203194508,0.850178538475489,0.836040738060391,0.84062597062745,1243121.24121029,0.0,1.0
1992-04-16,22.75,22.88,22.25,22.25,42000,0.869283674171567,0.874251009452548,0.850178538475489,0.850178538475489,1099180.88696489,0.0,1.0
1992-04-20,22.62,22.75,22.25,22.75,21200,0.864316338890587,0.869283674171567,0.850178538475489,0.869283674171567,554824.638182277,0.0,1.0
1992-04-21,23.25,23.25,22.5,22.5,52200,0.888388809867646,0.888388809867646,0.859731106323528,0.859731106323528,1366124.81665636,0.0,1.0
1992-04-22,23.12,23.25,22.75,23.25,25000,0.883421474586665,0.888388809867646,0.869283674171567,0.888388809867646,654274.3374791,0.0,1.0
1992-04-23,22.88,23.12,22.75,23.12,61600,0.874251009452548,0.883421474586665,0.869283674171567,0.883421474586665,1612131.9675485,0.0,1.0
1992-04-24,23.38,23.5,23.0,23.0,53100,0.893356145148626,0.897941377715685,0.878836242019607,0.878836242019607,1389678.69280561,0.0,1.0
1992-04-27,23.38,23.62,23.38,23.62,37900,0.893356145148626,0.902526610282744,0.893356145148626,0.902526610282744,991879.895618316,0.0,1.0
1992-04-28,23.12,23.5,23.12,23.5,106700,0.883421474586665,0.897941377715685,0.883421474586665,0.897941377715685,2792442.8723608,0.0,1.0
1992-04-29,24.0,24.0,23.25,23.25,40600,0.917046513411763,0.917046513411763,0.888388809867646,0.888388809867646,1062541.52406606,0.0,1.0
1992-04-30,24.0,24.0,23.75,23.88,16500,0.917046513411763,0.917046513411763,0.907493945563724,0.912461280844704,431821.062736206,0.0,1.0
1992-05-01,23.5,23.88,23.5,23.88,10700,0.897941377715685,0.912461280844704,0.897941377715685,0.912461280844704,280029.416441055,0.0,1.0
1992-05-04,24.5,24.75,23.62,23.62,63400,0.936151649107842,0.945704216955881,0.902526610282744,0.902526610282744,1659239.719847,0.0,1.0
1992-05-05,24.62,24.62,24.38,24.5,6300,0.940736881674901,0.940736881674901,0.931566416540783,0.936151649107842,164877.133044733,0.0,1.0
1992-05-06,24.25,24.62,24.25,24.62,35000,0.926599081259803,0.940736881674901,0.926599081259803,0.940736881674901,915984.072470739,0.0,1.0
1992-05-07,24.25,24.25,24.25,24.25,0,0.926599081259803,0.926599081259803,0.926599081259803,0.926599081259803,0,0.0,1.0
1992-05-08,24.25,24.38,24.25,24.25,12100,0.926599081259803,0.931566416540783,0.926599081259803,0.926599081259803,316668.779339884,0.0,1.0
1992-05-11,24.0,24.25,24.0,24.25,15000,0.917046513411763,0.926599081259803,0.917046513411763,0.926599081259803,392564.60248746,0.0,1.0
1992-05-12,24.12,24.25,24.0,24.25,7000,0.921631745978822,0.926599081259803,0.917046513411763,0.926599081259803,183196.814494148,0.0,1.0
1992-05-13,24.25,24.25,23.88,23.88,10100,0.926599081259803,0.926599081259803,0.912461280844704,0.912461280844704,264326.832341556,0.0,1.0
1992-05-14,24.0,24.12,24.0,24.12,15700,0.917046513411763,0.921631745978822,0.917046513411763,0.921631745978822,410884.283936875,0.0,1.0
1992-05-15,24.38,24.5,24.25,24.25,10000,0.931566416540783,0.936151649107842,0.926599081259803,0.926599081259803,261709.73499164,0.0,1.0
1992-05-18,24.38,24.62,24.25,24.38,9200,0.931566416540783,0.940736881674901,0.926599081259803,0.931566416540783,240772.956192309,0.0,1.0
1992-05-19,24.62,24.62,24.25,24.25,15500,0.940736881674901,0.940736881674901,0.926599081259803,0.926599081259803,405650.089237042,0.0,1.0
1992-05-20,24.62,24.62,24.5,24.5,28800,0.940736881674901,0.940736881674901,0.936151649107842,0.936151649107842,753724.036775923,0.0,1.0
1992-05-21,24.62,24.62,24.38,24.62,64900,0.940736881674901,0.940736881674901,0.931566416540783,0.940736881674901,1698496.18009574,0.0,1.0
1992-05-22,24.5,24.62,24.5,24.5,10300,0.936151649107842,0.940736881674901,0.936151649107842,0.936151649107842,269561.027041389,0.0,1.0
1992-05-26,24.5,24.5,24.38,24.5,1700,0.936151649107842,0.936151649107842,0.931566416540783,0.936151649107842,44490.6549485788,0.0,1.0
1992-05-27,24.0,24.5,24.0,24.5,6100,0.917046513411763,0.936151649107842,0.917046513411763,0.936151649107842,159642.9383449,0.0,1.0
1992-05-28,23.88,23.88,23.75,23.75,9500,0.912461280844704,0.912461280844704,0.907493945563724,0.907493945563724,248624.248242058,0.0,1.0
1992-05-29,24.12,24.12,23.88,23.88,112000,0.921631745978822,0.921631745978822,0.912461280844704,0.912461280844704,2931149.03190637,0.0,1.0
1992-06-01,24.0,24.25,24.0,24.25,49100,0.917046513411763,0.926599081259803,0.917046513411763,0.926599081259803,1284994.79880895,0.0,1.0
1992-06-02,24.25,24.38,24.0,24.0,15800,0.926599081259803,0.931566416540783,0.917046513411763,0.917046513411763,413501.381286791,0.0,1.0
1992-06-03,24.25,24.25,24.0,24.25,5300,0.926599081259803,0.926599081259803,0.917046513411763,0.926599081259803,138706.159545569,0.0,1.0
1992-06-04,24.12,24.12,23.88,24.0,22100,0.921631745978822,0.921631745978822,0.912461280844704,0.917046513411763,578378.514331524,0.0,1.0
1992-06-05,24.75,24.75,24.12,24.12,95100,0.945704216955881,0.945704216955881,0.921631745978822,0.921631745978822,2488859.5797705,0.0,1.0
1992-06-08,24.75,24.88,24.62,24.75,70400,0.945704216955881,0.950671552236861,0.940736881674901,0.945704216955881,1842436.53434115,0.0,1.0
1992-06-09,25.0,25.5,24.88,24.88,39500,0.95525678480392,0.974361920499998,0.950671552236861,0.950671552236861,1033753.45321698,0.0,1.0
1992-06-10,24.25,25.12,24.25,25.12,32600,0.926599081259803,0.959842017370979,0.926599081259803,0.959842017370979,853173.736072746,0.0,1.0
1992-06-11,24.5,24.5,24.25,24.25,5000,0.936151649107842,0.936151649107842,0.926599081259803,0.926599081259803,130854.86749582,0.0,1.0
1992-06-12,24.5,24.5,24.5,24.5,1100,0.936151649107842,0.936151649107842,0.936151649107842,0.936151649107842,28788.0708490804,0.0,1.0
1992-06-15,24.62,24.62,24.38,24.38,18700,0.940736881674901,0.940736881674901,0.931566416540783,0.931566416540783,489397.204434367,0.0,1.0
1992-06-16,25.0,25.0,24.62,24.62,5900,0.95525678480392,0.95525678480392,0.940736881674901,0.940736881674901,154408.743645068,0.0,1.0
1992-06-17,24.62,24.75,24.5,24.62,36900,0.940736881674901,0.945704216955881,0.936151649107842,0.940736881674901,965708.922119151,0.0,1.0
1992-06-18,24.12,24.62,24.12,24.62,30800,0.921631745978822,0.940736881674901,0.921631745978822,0.940736881674901,806065.983774251,0.0,1.0
1992-06-19,24.38,24.5,24.25,24.38,9000,0.931566416540783,0.936151649107842,0.926599081259803,0.931566416540783,235538.761492476,0.0,1.0
1992-06-22,24.25,24.62,24.25,24.62,4100,0.926599081259803,0.940736881674901,0.926599081259803,0.940736881674901,107300.991346572,0.0,1.0
1992-06-23,24.38,24.5,24.38,24.5,2100,0.931566416540783,0.936151649107842,0.931566416540783,0.936151649107842,54959.0443482444,0.0,1.0
1992-06-24,24.38,24.5,24.38,24.5,1500,0.931566416540783,0.936151649107842,0.931566416540783,0.936151649107842,39256.460248746,0.0,1.0
1992-06-25,24.38,24.38,24.0,24.12,2800,0.931566416540783,0.931566416540783,0.917046513411763,0.921631745978822,73278.7257976592,0.0,1.0
1992-06-26,23.5,24.25,23.5,24.25,12000,0.897941377715685,0.926599081259803,0.897941377715685,0.926599081259803,314051.681989968,0.0,1.0
1992-06-29,23.12,23.5,23.12,23.5,13100,0.883421474586665,0.897941377715685,0.883421474586665,0.897941377715685,342839.752839049,0.0,1.0
1992-06-30,22.75,23.25,22.75,23.25,9400,0.869283674171567,0.888388809867646,0.869283674171567,0.888388809867646,246007.150892142,0.0,1.0
1992-07-01,23.5,23.5,23.0,23.0,22200,0.897941377715685,0.897941377715685,0.878836242019607,0.878836242019607,580995.611681441,0.0,1.0
1992-07-02,23.75,23.75,23.5,23.5,4000,0.907493945563724,0.907493945563724,0.897941377715685,0.897941377715685,104683.893996656,0.0,1.0
1992-07-06,23.0,23.62,23.0,23.62,3700,0.878836242019607,0.902526610282744,0.878836242019607,0.902526610282744,96832.6019469067,0.0,1.0
1992-07-07,23.12,23.38,23.0,23.0,5200,0.883421474586665,0.893356145148626,0.878836242019607,0.878836242019607,136089.062195653,0.0,1.0
1992-07-08,23.0,23.38,23.0,23.38,30200,0.878836242019607,0.893356145148626,0.878836242019607,0.893356145148626,790363.399674752,0.0,1.0
1992-07-09,23.0,23.12,22.88,22.88,14400,0.878836242019607,0.883421474586665,0.874251009452548,0.874251009452548,376862.018387961,0.0,1.0
1992-07-10,23.0,23.0,22.88,23.0,14200,0.878836242019607,0.878836242019607,0.874251009452548,0.878836242019607,371627.823688129,0.0,1.0
1992-07-13,23.0,23.12,22.88,23.12,58500,0.878836242019607,0.883421474586665,0.874251009452548,0.883421474586665,1531001.94970109,0.0,1.0
1992-07-14,23.25,23.38,23.12,23.12,12200,0.888388809867646,0.893356145148626,0.883421474586665,0.883421474586665,319285.876689801,0.0,1.0
1992-07-15,23.75,23.88,23.12,23.12,28400,0.907493945563724,0.912461280844704,0.883421474586665,0.883421474586665,743255.647376258,0.0,1.0
1992-07-16,24.0,24.0,23.75,23.75,18600,0.917046513411763,0.917046513411763,0.907493945563724,0.907493945563724,486780.10708445,0.0,1.0
1992-07-17,24.0,24.0,23.88,23.88,15800,0.917046513411763,0.917046513411763,0.912461280844704,0.912461280844704,413501.381286791,0.0,1.0
1992-07-20,23.75,24.25,23.75,24.25,13200,0.907493945563724,0.926599081259803,0.907493945563724,0.926599081259803,345456.850188965,0.0,1.0
1992-07-21,23.5,23.75,23.5,23.75,5700,0.897941377715685,0.907493945563724,0.897941377715685,0.907493945563724,149174.548945235,0.0,1.0
1992-07-22,23.88,23.88,23.62,23.62,42400,0.912461280844704,0.912461280844704,0.902526610282744,0.902526610282744,1109649.27636455,0.0,1.0
1992-07-23,24.62,24.62,23.75,23.75,26500,0.940736881674901,0.940736881674901,0.907493945563724,0.907493945563724,693530.797727846,0.0,1.0
1992-07-24,24.5,24.5,24.25,24.38,20600,0.936151649107842,0.936151649107842,0.926599081259803,0.931566416540783,539122.054082778,0.0,1.0
1992-07-27,24.62,24.75,24.25,24.25,14500,0.940736881674901,0.945704216955881,0.926599081259803,0.926599081259803,379479.115737878,0.0,1.0
1992-07-28,25.12,25.12,24.75,24.75,10300,0.959842017370979,0.959842017370979,0.945704216955881,0.945704216955881,269561.027041389,0.0,1.0
1992-07-29,25.5,25.5,25.38,25.5,19000,0.974361920499998,0.974361920499998,0.96977668793294,0.974361920499998,497248.496484116,0.0,1.0
1992-07-30,25.0,25.38,24.75,25.38,9300,0.95525678480392,0.96977668793294,0.945704216955881,0.96977668793294,243390.053542225,0.0,1.0
1992-07-31,25.12,25.25,24.75,25.12,8200,0.959842017370979,0.964809352651959,0.945704216955881,0.959842017370979,214601.982693145,0.0,1.0
1992-08-03,25.88,25.88,25.12,25.25,22100,0.988881823629018,0.988881823629018,0.959842017370979,0.964809352651959,578378.514331524,0.0,1.0
1992-08-04,25.25,25.75,25.25,25.62,9000,0.964809352651959,0.983914488348038,0.964809352651959,0.978947153067057,235538.761492476,0.0,1.0
1992-08-05,24.75,25.12,24.75,25.12,12000,0.945704216955881,0.959842017370979,0.945704216955881,0.959842017370979,314051.681989968,0.0,1.0
1992-08-06,24.62,25.12,24.62,25.0,28800,0.940736881674901,0.959842017370979,0.940736881674901,0.95525678480392,753724.036775923,0.0,1.0
1992-08-07,24.25,24.75,24.25,24.62,8300,0.926599081259803,0.945704216955881,0.926599081259803,0.940736881674901,217219.080043061,0.0,1.0
1992-08-10,24.25,24.25,24.12,24.25,72800,0.926599081259803,0.926599081259803,0.921631745978822,0.926599081259803,1905246.87073914,0.0,1.0
1992-08-11,24.0,24.12,24.0,24.12,13200,0.917046513411763,0.921631745978822,0.917046513411763,0.921631745978822,345456.850188965,0.0,1.0
1992-08-12,24.12,24.38,24.12,24.12,4100,0.921631745978822,0.931566416540783,0.921631745978822,0.921631745978822,107300.991346572,0.0,1.0
1992-08-13,23.88,24.0,23.88,24.0,53000,0.912461280844704,0.917046513411763,0.912461280844704,0.917046513411763,1387061.59545569,0.0,1.0
1992-08-14,23.38,23.62,23.38,23.62,96800,0.893356145148626,0.902526610282744,0.893356145148626,0.902526610282744,2533350.23471908,0.0,1.0
1992-08-17,23.38,23.38,23.38,23.38,6800,0.893356145148626,0.893356145148626,0.893356145148626,0.893356145148626,177962.619794315,0.0,1.0
1992-08-18,23.38,23.38,23.0,23.12,15400,0.893356145148626,0.893356145148626,0.878836242019607,0.883421474586665,403032.991887126,0.0,1.0
1992-08-19,23.38,23.38,23.38,23.38,2100,0.893356145148626,0.893356145148626,0.893356145148626,0.893356145148626,54959.0443482444,0.0,1.0
1992-08-20,23.25,23.25,23.12,23.12,2600,0.888388809867646,0.888388809867646,0.883421474586665,0.883421474586665,68044.5310978264,0.0,1.0
1992-08-21,23.0,23.25,23.0,23.25,6300,0.878836242019607,0.888388809867646,0.878836242019607,0.888388809867646,164877.133044733,0.0,1.0
1992-08-24,22.75,23.0,22.62,23.0,80400,0.869283674171567,0.878836242019607,0.864316338890587,0.878836242019607,2104146.26933279,0.0,1.0
1992-08-25,22.62,22.62,22.62,22.62,1700,0.864316338890587,0.864316338890587,0.864316338890587,0.864316338890587,44490.6549485788,0.0,1.0
1992-08-26,22.5,22.62,22.5,22.62,1500,0.859731106323528,0.864316338890587,0.859731106323528,0.864316338890587,39256.460248746,0.0,1.0
1992-08-27,22.38,22.62,22.38,22.5,10700,0.855145873756469,0.864316338890587,0.855145873756469,0.859731106323528,280029.416441055,0.0,1.0
1992-08-28,22.0,22.25,22.0,22.25,3100,0.84062597062745,0.850178538475489,0.84062597062745,0.850178538475489,81130.0178474084,0.0,1.0
1992-08-31,22.12,22.12,22.0,22.0,3800,0.845211203194508,0.845211203194508,0.84062597062745,0.84062597062745,99449.6992968233,0.0,1.0
1992-09-01,23.12,23.25,22.38,22.38,27800,0.883421474586665,0.888388809867646,0.855145873756469,0.855145873756469,727553.063276759,0.0,1.0
1992-09-02,22.88,23.12,22.75,23.12,5800,0.874251009452548,0.883421474586665,0.869283674171567,0.883421474586665,151791.646295151,0.0,1.0
1992-09-03,23.0,23.0,22.75,22.75,13700,0.878836242019607,0.878836242019607,0.869283674171567,0.869283674171567,358542.336938547,0.0,1.0
1992-09-04,23.75,24.0,23.12,23.12,30800,0.907493945563724,0.917046513411763,0.883421474586665,0.883421474586665,806065.983774251,0.0,1.0
1992-09-08,23.75,23.75,23.5,23.75,14000,0.907493945563724,0.907493945563724,0.897941377715685,0.907493945563724,366393.628988296,0.0,1.0
1992-09-09,23.38,23.75,23.25,23.75,6200,0.893356145148626,0.907493945563724,0.888388809867646,0.907493945563724,162260.035694817,0.0,1.0
1992-09-10,23.62,23.62,23.38,23.5,9800,0.902526610282744,0.902526610282744,0.893356145148626,0.897941377715685,256475.540291807,0.0,1.0
1992-09-11,23.62,23.62,23.5,23.5,3800,0.902526610282744,0.902526610282744,0.897941377715685,0.897941377715685,99449.6992968232,0.0,1.0
1992-09-14,23.75,23.88,23.62,23.75,12600,0.907493945563724,0.912461280844704,0.902526610282744,0.907493945563724,329754.266089466,0.0,1.0
1992-09-15,24.0,24.0,23.5,23.75,6600,0.917046513411763,0.917046513411763,0.897941377715685,0.907493945563724,172728.425094482,0.0,1.0
1992-09-16,23.75,23.75,23.62,23.75,14500,0.907493945563724,0.907493945563724,0.902526610282744,0.907493945563724,379479.115737878,0.0,1.0
1992-09-17,23.62,23.75,23.62,23.75,4300,0.902526610282744,0.907493945563724,0.902526610282744,0.907493945563724,112535.186046405,0.0,1.0
1992-09-18,23.5,23.75,23.5,23.5,17300,0.897941377715685,0.907493945563724,0.897941377715685,0.897941377715685,452757.841535537,0.0,1.0
1992-09-21,23.5,23.62,23.5,23.62,6900,0.897941377715685,0.902526610282744,0.897941377715685,0.902526610282744,180579.717144232,0.0,1.0
1992-09-22,23.5,23.5,23.25,23.25,84000,0.897941377715685,0.897941377715685,0.888388809867646,0.888388809867646,2198361.77392978,0.0,1.0
1992-09-23,22.75,23.38,22.75,23.38,27200,0.869283674171567,0.893356145148626,0.869283674171567,0.893356145148626,711850.479177261,0.0,1.0
1992-09-24,22.75,22.75,22.75,22.75,8500,0.869283674171567,0.869283674171567,0.869283674171567,0.869283674171567,222453.274742894,0.0,1.0
1992-09-25,22.5,22.5,22.5,22.5,1600,0.859731106323528,0.859731106323528,0.859731106323528,0.859731106323528,41873.5575986624,0.0,1.0
1992-09-28,21.75,22.25,21.75,22.25,270200,0.83107340277941,0.850178538475489,0.83107340277941,0.850178538475489,7071397.03947412,0.0,1.0
1992-09-29,21.88,22.0,21.62,22.0,120600,0.836040738060391,0.84062597062745,0.82610606749843,0.84062597062745,3156219.40399918,0.0,1.0
1992-09-30,22.0,22.0,21.75,21.75,30300,0.84062597062745,0.84062597062745,0.83107340277941,0.83107340277941,792980.497024669,0.0,1.0
1992-10-01,22.12,22.12,22.0,22.12,243300,0.845211203194508,0.845211203194508,0.84062597062745,0.845211203194508,6367397.8523466,0.0,1.0
1992-10-02,21.75,22.38,21.75,22.38,69900,0.83107340277941,0.855145873756469,0.83107340277941,0.855145873756469,1829351.04759156,0.0,1.0
1992-10-05,21.5,21.75,21.38,21.75,7000,0.821520834931371,0.83107340277941,0.816935602364312,0.83107340277941,183196.814494148,0.0,1.0
1992-10-06,21.88,22.0,21.5,21.5,109200,0.836040738060391,0.84062597062745,0.821520834931371,0.821520834931371,2857870.30610871,0.0,1.0
1992-10-07,21.88,22.0,21.75,21.88,14500,0.836040738060391,0.84062597062745,0.83107340277941,0.836040738060391,379479.115737878,0.0,1.0
1992-10-08,21.5,21.88,21.5,21.88,25800,0.821520834931371,0.836040738060391,0.821520834931371,0.836040738060391,675211.116278431,0.0,1.0
1992-10-09,21.25,21.38,21.25,21.38,12200,0.811968267083332,0.816935602364312,0.811968267083332,0.816935602364312,319285.876689801,0.0,1.0
1992-10-12,21.88,22.0,21.12,21.25,18600,0.836040738060391,0.84062597062745,0.807000931802352,0.811968267083332,486780.10708445,0.0,1.0
1992-10-13,22.38,22.38,22.0,22.0,18500,0.855145873756469,0.855145873756469,0.84062597062745,0.84062597062745,484163.009734534,0.0,1.0
1992-10-14,22.38,22.5,22.38,22.38,2400,0.855145873756469,0.859731106323528,0.855145873756469,0.855145873756469,62810.3363979936,0.0,1.0
1992-10-15,22.38,22.5,22.25,22.38,18700,0.855145873756469,0.859731106323528,0.850178538475489,0.855145873756469,489397.204434367,0.0,1.0
1992-10-16,22.0,22.62,22.0,22.62,14800,0.84062597062745,0.864316338890587,0.84062597062745,0.864316338890587,387330.407787627,0.0,1.0
1992-10-19,22.25,22.38,22.25,22.25,2900,0.850178538475489,0.855145873756469,0.850178538475489,0.850178538475489,75895.8231475756,0.0,1.0
1992-10-20,22.88,22.88,22.5,22.5,10500,0.874251009452548,0.874251009452548,0.859731106323528,0.859731106323528,274795.221741222,0.0,1.0
1992-10-21,23.0,23.0,22.88,22.88,3100,0.878836242019607,0.878836242019607,0.874251009452548,0.874251009452548,81130.0178474084,0.0,1.0
1992-10-22,22.88,23.0,22.5,23.0,11000,0.874251009452548,0.878836242019607,0.859731106323528,0.878836242019607,287880.708490804,0.0,1.0
1992-10-23,23.12,23.25,23.0,23.0,5000,0.883421474586665,0.888388809867646,0.878836242019607,0.878836242019607,130854.86749582,0.0,1.0
1992-10-26,23.38,23.38,23.12,23.38,3900,0.893356145148626,0.893356145148626,0.883421474586665,0.893356145148626,102066.79664674,0.0,1.0
1992-10-27,23.75,23.75,23.5,23.5,5500,0.907493945563724,0.907493945563724,0.897941377715685,0.897941377715685,143940.354245402,0.0,1.0
1992-10-28,24.88,24.88,23.75,23.75,20700,0.950671552236861,0.950671552236861,0.907493945563724,0.907493945563724,541739.151432695,0.0,1.0
1992-10-29,24.88,24.88,24.62,24.88,16100,0.950671552236861,0.950671552236861,0.940736881674901,0.950671552236861,421352.673336541,0.0,1.0
1992-10-30,24.75,24.88,24.75,24.88,3900,0.945704216955881,0.950671552236861,0.945704216955881,0.950671552236861,102066.79664674,0.0,1.0
1992-11-02,24.38,24.62,24.25,24.62,20400,0.931566416540783,0.940736881674901,0.926599081259803,0.940736881674901,533887.859382945,0.0,1.0
1992-11-03,24.12,24.38,24.0,24.12,28600,0.921631745978822,0.931566416540783,0.917046513411763,0.921631745978822,748489.842076091,0.0,1.0
1992-11-04,24.25,24.25,24.12,24.25,10100,0.926599081259803,0.926599081259803,0.921631745978822,0.926599081259803,264326.832341556,0.0,1.0
1992-11-05,24.5,24.5,24.38,24.38,11000,0.936151649107842,0.936151649107842,0.931566416540783,0.931566416540783,287880.708490804,0.0,1.0
1992-11-06,24.38,24.5,24.38,24.38,10600,0.931566416540783,0.936151649107842,0.931566416540783,0.931566416540783,277412.319091138,0.0,1.0
1992-11-09,24.38,24.38,24.38,24.38,8200,0.931566416540783,0.931566416540783,0.931566416540783,0.931566416540783,214601.982693145,0.0,1.0
1992-11-10,24.25,24.38,24.0,24.38,46500,0.926599081259803,0.931566416540783,0.917046513411763,0.931566416540783,1216950.26771113,0.0,1.0
1992-11-11,24.25,24.38,24.12,24.25,10600,0.926599081259803,0.931566416540783,0.921631745978822,0.926599081259803,277412.319091138,0.0,1.0
1992-11-12,24.12,24.25,24.0,24.0,4300,0.921631745978822,0.926599081259803,0.917046513411763,0.917046513411763,112535.186046405,0.0,1.0
1992-11-13,23.88,24.0,23.75,24.0,4900,0.912461280844704,0.917046513411763,0.907493945563724,0.917046513411763,128237.770145904,0.0,1.0
1992-11-16,23.38,23.88,23.25,23.88,85900,0.893356145148626,0.912461280844704,0.888388809867646,0.912461280844704,2248086.62357819,0.0,1.0
1992-11-17,22.62,23.38,22.62,23.25,11200,0.864316338890587,0.893356145148626,0.864316338890587,0.888388809867646,293114.903190637,0.0,1.0
1992-11-18,22.5,22.62,22.5,22.62,15100,0.859731106323528,0.864316338890587,0.859731106323528,0.864316338890587,395181.699837376,0.0,1.0
1992-11-19,23.0,23.0,22.38,22.62,26800,0.878836242019607,0.878836242019607,0.855145873756469,0.864316338890587,701382.089777595,0.0,1.0
1992-11-20,23.25,23.38,22.75,22.75,28900,0.888388809867646,0.893356145148626,0.869283674171567,0.869283674171567,756341.134125839,0.0,1.0
1992-11-23,23.0,23.38,23.0,23.25,6400,0.878836242019607,0.893356145148626,0.878836242019607,0.888388809867646,167494.230394649,0.0,1.0
1992-11-24,22.88,23.25,22.88,23.0,29700,0.874251009452548,0.888388809867646,0.874251009452548,0.878836242019607,777277.912925171,0.0,1.0
1992-11-25,23.0,23.0,22.88,23.0,6500,0.878836242019607,0.878836242019607,0.874251009452548,0.878836242019607,170111.327744566,0.0,1.0
1992-11-27,23.0,23.0,22.62,22.88,9200,0.878836242019607,0.878836242019607,0.864316338890587,0.874251009452548,240772.956192309,0.0,1.0
1992-11-30,23.12,23.38,23.12,23.25,43100,0.883421474586665,0.893356145148626,0.883421474586665,0.888388809867646,1127968.95781397,0.0,1.0
1992-12-01,24.25,24.25,23.12,23.12,72300,0.926599081259803,0.926599081259803,0.883421474586665,0.883421474586665,1892161.38398956,0.0,1.0
1992-12-02,23.62,24.25,23.62,24.12,27900,0.902526610282744,0.926599081259803,0.902526610282744,0.921631745978822,730170.160626675,0.0,1.0
1992-12-03,23.75,23.88,23.5,23.5,6900,0.907493945563724,0.912461280844704,0.897941377715685,0.897941377715685,180579.717144232,0.0,1.0
1992-12-04,24.12,24.12,23.75,23.75,12000,0.921631745978822,0.921631745978822,0.907493945563724,0.907493945563724,314051.681989968,0.0,1.0
1992-12-07,25.0,25.25,24.38,24.38,31000,0.95525678480392,0.964809352651959,0.931566416540783,0.931566416540783,811300.178474084,0.0,1.0
1992-12-08,25.5,25.5,24.88,24.88,30900,0.974361920499998,0.974361920499998,0.950671552236861,0.950671552236861,808683.081124168,0.0,1.0
1992-12-09,24.88,25.5,24.88,25.5,11100,0.950671552236861,0.974361920499998,0.950671552236861,0.974361920499998,290497.80584072,0.0,1.0
1992-12-10,25.38,25.38,24.75,24.88,52700,0.96977668793294,0.96977668793294,0.945704216955881,0.950671552236861,1379210.30340594,0.0,1.0
1992-12-11,26.25,26.25,25.25,25.38,51000,1.00301962404412,1.00301962404412,0.964809352651959,0.96977668793294,1334719.64845736,0.0,1.0
1992-12-14,26.5,27.38,26.5,26.5,96100,1.01257219189216,1.04619723071725,1.01257219189216,1.01257219189216,2515030.55326965,0.0,1.0
1992-12-15,26.75,26.75,26.25,26.25,41100,1.02212475974019,1.02212475974019,1.00301962404412,1.00301962404412,1075627.01081565,0.0,1.0
1992-12-16,26.25,26.62,26.25,26.62,4500,1.00301962404412,1.01715742445921,1.00301962404412,1.01715742445921,117769.380746238,0.0,1.0
1992-12-17,26.0,26.12,26.0,26.12,8100,0.993467056196077,0.998052288763136,0.993467056196077,0.998052288763136,211984.885343228,0.0,1.0
1992-12-18,26.25,26.38,26.12,26.25,48900,1.00301962404412,1.0079869593251,0.998052288763136,1.00301962404412,1279760.60410911,0.0,1.0
1992-12-21,25.88,26.25,25.88,26.0,23400,0.988881823629018,1.00301962404412,0.988881823629018,0.993467056196077,612400.779880438,0.0,1.0
1992-12-22,25.88,25.88,25.38,25.62,24700,0.988881823629018,0.988881823629018,0.96977668793294,0.978947153067057,646423.045429351,0.0,1.0
1992-12-23,25.62,25.88,25.62,25.88,1200,0.978947153067057,0.988881823629018,0.978947153067057,0.988881823629018,31405.1681989968,0.0,1.0
1992-12-24,25.75,25.75,25.38,25.5,5000,0.983914488348038,0.983914488348038,0.96977668793294,0.974361920499998,130854.86749582,0.0,1.0
1992-12-28,26.25,26.38,25.62,25.75,20500,1.00301962404412,1.0079869593251,0.978947153067057,0.983914488348038,536504.95673286,0.0,1.0
1992-12-29,26.75,27.12,26.25,26.25,20000,1.02212475974019,1.03626256015529,1.00301962404412,1.00301962404412,523419.469983282,0.0,1.0
1992-12-30,26.38,26.62,26.25,26.5,7100,1.0079869593251,1.01715742445921,1.00301962404412,1.01257219189216,185813.911844064,0.0,1.0
1992-12-31,26.0,26.12,26.0,26.12,32700,0.993467056196077,0.998052288763136,0.993467056196077,0.998052288763136,855790.833422663,0.0,1.0
1993-01-04,26.25,26.5,26.0,26.12,58800,1.00301962404412,1.01257219189216,0.993467056196077,0.998052288763136,1538853.24175084,0.0,1.0
1993-01-05,26.75,27.0,26.62,26.75,43400,1.02212475974019,1.03167732758823,1.01715742445921,1.02212475974019,1135820.24986372,0.0,1.0
1993-01-06,27.88,27.88,26.88,26.88,281200,1.06530236641333,1.06530236641333,1.02709209502117,1.02709209502117,7359277.74796493,0.0,1.0
1993-01-07,28.12,29.0,27.75,27.88,41600,1.07447283154745,1.10809787037255,1.06033503113235,1.06530236641333,1088712.49756522,0.0,1.0
1993-01-08,28.25,28.5,28.12,28.38,21200,1.07944016682843,1.08899273467647,1.07447283154745,1.08440750210941,554824.638182277,0.0,1.0
1993-01-11,28.5,28.75,28.38,28.5,39700,1.08899273467647,1.09854530252451,1.08440750210941,1.08899273467647,1038987.64791681,0.0,1.0
1993-01-12,29.0,29.38,28.62,28.75,48900,1.10809787037255,1.12261777350157,1.09357796724353,1.09854530252451,1279760.60410912,0.0,1.0
1993-01-13,28.5,28.88,28.5,28.75,18300,1.08899273467647,1.10351263780549,1.08899273467647,1.09854530252451,478928.815034701,0.0,1.0
1993-01-14,28.0,28.38,28.0,28.25,8300,1.06988759898039,1.08440750210941,1.06988759898039,1.07944016682843,217219.080043061,0.0,1.0
1993-01-15,27.75,28.0,27.62,28.0,8700,1.06033503113235,1.06988759898039,1.05536769585137,1.06988759898039,227687.469442727,0.0,1.0
1993-01-18,27.62,27.88,27.5,27.5,17700,1.05536769585137,1.06530236641333,1.05078246328431,1.05078246328431,463226.230935203,0.0,1.0
1993-01-19,27.75,27.75,27.5,27.62,92600,1.06033503113235,1.06033503113235,1.05078246328431,1.05536769585137,2423432.14602259,0.0,1.0
1993-01-20,28.38,28.5,27.62,27.62,14000,1.08440750210941,1.08899273467647,1.05536769585137,1.05536769585137,366393.628988296,0.0,1.0
1993-01-21,28.5,28.75,28.38,28.62,17500,1.08899273467647,1.09854530252451,1.08440750210941,1.09357796724353,457992.03623537,0.0,1.0
1993-01-22,28.5,28.62,28.38,28.38,8700,1.08899273467647,1.09357796724353,1.08440750210941,1.08440750210941,227687.469442727,0.0,1.0
1993-01-25,28.88,28.88,28.62,28.62,11800,1.10351263780549,1.10351263780549,1.09357796724353,1.09357796724353,308817.487290135,0.0,1.0
1993-01-26,28.62,28.88,28.62,28.62,19000,1.09357796724353,1.10351263780549,1.09357796724353,1.09357796724353,497248.496484115,0.0,1.0
1993-01-27,27.5,28.5,27.5,28.5,21700,1.05078246328431,1.08899273467647,1.05078246328431,1.08899273467647,567910.12493186,0.0,1.0
1993-01-28,27.38,27.75,27.38,27.75,10600,1.04619723071725,1.06033503113235,1.04619723071725,1.06033503113235,277412.319091139,0.0,1.0
1993-01-29,27.5,27.5,27.25,27.38,12000,1.05078246328431,1.05078246328431,1.04122989543627,1.04619723071725,314051.681989969,0.0,1.0
1993-02-01,27.5,27.62,27.5,27.62,11500,1.05078246328431,1.05536769585137,1.05078246328431,1.05536769585137,300966.195240387,0.0,1.0
1993-02-02,27.75,27.75,27.38,27.5,39100,1.06033503113235,1.06033503113235,1.04619723071725,1.05078246328431,1023285.06381731,0.0,1.0
1993-02-03,27.62,27.75,27.62,27.75,4500,1.05536769585137,1.06033503113235,1.05536769585137,1.06033503113235,117769.380746238,0.0,1.0
1993-02-04,28.25,28.25,27.5,27.5,20600,1.07944016682843,1.07944016682843,1.05078246328431,1.05078246328431,539122.054082778,0.0,1.0
1993-02-05,28.25,28.38,28.12,28.12,14000,1.07944016682843,1.08440750210941,1.07447283154745,1.07447283154745,366393.628988296,0.0,1.0
1993-02-08,28.38,28.38,28.12,28.25,1600,1.08440750210941,1.08440750210941,1.07447283154745,1.07944016682843,41873.5575986624,0.0,1.0
1993-02-09,28.25,28.25,28.25,28.25,3000,1.07944016682843,1.07944016682843,1.07944016682843,1.07944016682843,78512.920497492,0.0,1.0
1993-02-10,28.0,28.25,28.0,28.25,3700,1.06988759898039,1.07944016682843,1.06988759898039,1.07944016682843,96832.6019469069,0.0,1.0
1993-02-11,28.0,28.0,28.0,28.0,800,1.06988759898039,1.06988759898039,1.06988759898039,1.06988759898039,20936.7787993312,0.0,1.0
1993-02-12,28.0,28.0,27.75,27.75,9500,1.06988759898039,1.06988759898039,1.06033503113235,1.06033503113235,248624.248242058,0.0,1.0
1993-02-16,26.75,27.75,26.75,27.75,37800,1.02212475974019,1.06033503113235,1.02212475974019,1.06033503113235,989262.798268404,0.0,1.0
1993-02-17,26.12,27.0,26.12,27.0,46700,0.998052288763136,1.03167732758823,0.998052288763136,1.03167732758823,1222184.46241096,0.0,1.0
1993-02-18,25.25,26.62,25.0,26.38,44700,0.964809352651959,1.01715742445921,0.95525678480392,1.0079869593251,1169842.51541263,0.0,1.0
1993-02-19,24.5,25.25,24.38,25.0,102000,0.936151649107842,0.964809352651959,0.931566416540783,0.95525678480392,2669439.29691473,0.0,1.0
1993-02-22,24.5,24.62,24.25,24.62,46800,0.936151649107842,0.940736881674901,0.926599081259803,0.940736881674901,1224801.55976087,0.0,1.0
1993-02-23,24.38,24.75,24.12,24.38,11700,0.931566416540783,0.945704216955881,0.921631745978822,0.931566416540783,306200.389940219,0.0,1.0
1993-02-24,24.75,24.75,24.38,24.38,18800,0.945704216955881,0.945704216955881,0.931566416540783,0.931566416540783,492014.301784283,0.0,1.0
1993-02-25,25.12,25.12,24.75,25.0,26100,0.959842017370979,0.959842017370979,0.945704216955881,0.95525678480392,683062.40832818,0.0,1.0
1993-02-26,25.0,25.0,24.88,24.88,5700,0.95525678480392,0.95525678480392,0.950671552236861,0.950671552236861,149174.548945235,0.0,1.0
1993-03-01,26.0,26.12,25.25,25.25,13600,0.993467056196077,0.998052288763136,0.964809352651959,0.964809352651959,355925.23958863,0.0,1.0
1993-03-02,26.38,26.38,25.75,25.75,8300,1.0079869593251,1.0079869593251,0.983914488348038,0.983914488348038,217219.08004306,0.0,1.0
1993-03-03,27.0,27.0,26.62,26.62,21400,1.03167732758823,1.03167732758823,1.01715742445921,1.01715742445921,560058.832882112,0.0,1.0
1993-03-04,26.75,27.0,26.75,27.0,48600,1.02212475974019,1.03167732758823,1.02212475974019,1.03167732758823,1271909.31205938,0.0,1.0
1993-03-05,26.88,27.0,26.88,27.0,46500,1.02709209502117,1.03167732758823,1.02709209502117,1.03167732758823,1216950.26771113,0.0,1.0
1993-03-08,26.62,27.0,26.25,27.0,22100,1.01715742445921,1.03167732758823,1.00301962404412,1.03167732758823,578378.514331527,0.0,1.0
1993-03-09,27.0,27.12,26.62,26.62,18800,1.03167732758823,1.03626256015529,1.01715742445921,1.01715742445921,492014.301784285,0.0,1.0
1993-03-10,27.25,27.25,27.0,27.0,21200,1.04122989543627,1.04122989543627,1.03167732758823,1.03167732758823,554824.638182278,0.0,1.0
1993-03-11,27.0,27.0,27.0,27.0,11400,1.03167732758823,1.03167732758823,1.03167732758823,1.03167732758823,298349.097890471,0.0,1.0
1993-03-12,26.88,27.0,26.88,26.88,5600,1.02709209502117,1.03167732758823,1.02709209502117,1.02709209502117,146557.451595319,0.0,1.0
1993-03-15,27.62,27.62,26.88,26.88,10600,1.05536769585137,1.05536769585137,1.02709209502117,1.02709209502117,277412.319091139,0.0,1.0
1993-03-16,27.62,27.62,27.5,27.5,1600,1.05536769585137,1.05536769585137,1.05078246328431,1.05078246328431,41873.5575986624,0.0,1.0
1993-03-17,27.25,27.5,27.25,27.5,5100,1.04122989543627,1.05078246328431,1.04122989543627,1.05078246328431,133471.964845737,0.0,1.0
1993-03-18,27.5,27.5,27.38,27.5,30400,1.05078246328431,1.05078246328431,1.04619723071725,1.05078246328431,795597.594374587,0.0,1.0
1993-03-19,27.5,27.62,27.5,27.62,27600,1.05078246328431,1.05536769585137,1.05078246328431,1.05536769585137,722318.868576928,0.0,1.0
1993-03-22,27.12,27.25,27.0,27.25,21200,1.03740886829706,1.04238169841795,1.03281856357008,1.04238169841795,554211.572283731,0.03,1.0
1993-03-23,27.25,27.25,27.0,27.0,12300,1.04238169841795,1.04238169841795,1.03281856357008,1.03281856357008,321547.280145751,0.0,1.0
1993-03-24,27.38,27.38,26.75,26.75,22800,1.04735452853884,1.04735452853884,1.02325542872221,1.02325542872221,596038.860757979,0.0,1.0
1993-03-25,27.25,27.25,27.25,27.25,3300,1.04238169841795,1.04238169841795,1.04238169841795,1.04238169841795,86268.7824781283,0.0,1.0
1993-03-26,27.75,27.88,27.5,27.5,12500,1.06150796811369,1.06648079823459,1.05194483326582,1.05194483326582,326775.691205032,0.0,1.0
1993-03-29,28.0,28.0,27.62,27.75,33500,1.07107110296156,1.07107110296156,1.0565351379928,1.06150796811369,875758.852429486,0.0,1.0
1993-03-30,27.75,28.12,27.5,28.0,29300,1.06150796811369,1.07566140768854,1.05194483326582,1.07107110296156,765962.220184595,0.0,1.0
1993-03-31,28.0,28.0,27.88,28.0,6300,1.07107110296156,1.07107110296156,1.06648079823459,1.07107110296156,164694.948367336,0.0,1.0
1993-04-01,27.5,27.88,27.5,27.75,12800,1.05194483326582,1.06648079823459,1.05194483326582,1.06150796811369,334618.307793952,0.0,1.0
1993-04-02,27.25,27.5,27.25,27.38,11300,1.04238169841795,1.05194483326582,1.04238169841795,1.04735452853884,295405.224849348,0.0,1.0
1993-04-05,27.38,27.5,27.25,27.25,17300,1.04735452853884,1.05194483326582,1.04238169841795,1.04238169841795,452257.556627764,0.0,1.0
1993-04-06,26.75,27.38,26.75,27.38,13000,1.02325542872221,1.04735452853884,1.02325542872221,1.04735452853884,339846.718853232,0.0,1.0
1993-04-07,27.12,27.25,26.75,26.75,63500,1.03740886829706,1.04238169841795,1.02325542872221,1.02325542872221,1660020.51132155,0.0,1.0
1993-04-08,27.0,27.0,26.88,26.88,41100,1.03281856357008,1.03281856357008,1.0282282588431,1.0282282588431,1074438.47268214,0.0,1.0
1993-04-12,27.25,27.62,27.0,27.0,54700,1.04238169841795,1.0565351379928,1.03281856357008,1.03281856357008,1429970.42471322,0.0,1.0
1993-04-13,27.38,27.88,27.0,27.5,45400,1.04735452853884,1.06648079823459,1.03281856357008,1.05194483326582,1186849.31045668,0.0,1.0
1993-04-14,27.5,27.5,27.38,27.38,11400,1.05194483326582,1.05194483326582,1.04735452853884,1.04735452853884,298019.430378989,0.0,1.0
1993-04-15,27.75,27.75,27.5,27.75,20200,1.06150796811369,1.06150796811369,1.05194483326582,1.06150796811369,528069.516987332,0.0,1.0
1993-04-16,28.5,28.5,27.75,27.88,11600,1.09019737265731,1.09019737265731,1.06150796811369,1.06648079823459,303247.841438268,0.0,1.0
1993-04-19,28.75,29.38,28.75,29.25,39800,1.09976050750518,1.12385960732181,1.09976050750518,1.11888677720092,1040453.80079682,0.0,1.0
1993-04-20,29.0,29.38,28.88,28.88,29100,1.10932364235305,1.12385960732181,1.10473333762607,1.10473333762607,760733.809125311,0.0,1.0
1993-04-21,29.0,29.0,28.62,28.75,20800,1.10932364235305,1.10932364235305,1.09478767738428,1.09976050750518,543754.750165171,0.0,1.0
1993-04-22,28.62,28.88,28.62,28.75,5300,1.09478767738428,1.10473333762607,1.09478767738428,1.09976050750518,138552.893070934,0.0,1.0
1993-04-23,28.5,28.62,28.38,28.5,10300,1.09019737265731,1.09478767738428,1.08560706793033,1.09019737265731,269263.169552945,0.0,1.0
1993-04-26,28.12,28.38,28.12,28.38,13000,1.07566140768854,1.08560706793033,1.07566140768854,1.08560706793033,339846.718853233,0.0,1.0
1993-04-27,27.75,28.0,27.62,28.0,31800,1.06150796811369,1.07107110296156,1.0565351379928,1.07107110296156,831317.358425601,0.0,1.0
1993-04-28,27.88,28.0,27.88,28.0,2800,1.06648079823459,1.07107110296156,1.06648079823459,1.07107110296156,73197.7548299266,0.0,1.0
1993-04-29,27.75,28.0,27.75,28.0,2300,1.06150796811369,1.07107110296156,1.06150796811369,1.07107110296156,60126.7271817259,0.0,1.0
1993-04-30,28.0,28.0,28.0,28.0,8000,1.07107110296156,1.07107110296156,1.07107110296156,1.07107110296156,209136.442371221,0.0,1.0
1993-05-03,29.0,29.0,28.0,28.0,35000,1.10932364235305,1.10932364235305,1.07107110296156,1.07107110296156,914971.935374086,0.0,1.0
1993-05-04,30.25,30.25,29.25,29.25,34700,1.1571393165924,1.1571393165924,1.11888677720092,1.11888677720092,907129.318785169,0.0,1.0
1993-05-05,31.0,31.38,30.12,30.25,58600,1.18582872113602,1.20036468610478,1.15216648647151,1.1571393165924,1531924.44036918,0.0,1.0
1993-05-06,30.88,31.25,30.5,31.12,20100,1.18123841640904,1.19539185598389,1.16670245144027,1.19041902586299,525455.31145769,0.0,1.0
1993-05-07,30.25,30.62,30.12,30.62,8200,1.1571393165924,1.17129275616725,1.15216648647151,1.17129275616725,214364.853430501,0.0,1.0
1993-05-10,29.62,30.25,29.62,30.25,4800,1.13304021677577,1.1571393165924,1.13304021677577,1.1571393165924,125481.865422732,0.0,1.0
1993-05-11,29.88,29.88,29.62,29.62,14000,1.14298587701755,1.14298587701755,1.13304021677577,1.13304021677577,365988.774149636,0.0,1.0
1993-05-12,30.0,30.0,29.75,29.75,2200,1.14757618174453,1.14757618174453,1.13801304689666,1.13801304689666,57512.5216520856,0.0,1.0
1993-05-13,29.88,29.88,29.5,29.88,10000,1.14298587701755,1.14298587701755,1.12844991204879,1.14298587701755,261420.552964026,0.0,1.0
1993-05-14,29.75,30.0,29.75,29.75,12300,1.13801304689666,1.14757618174453,1.13801304689666,1.13801304689666,321547.280145751,0.0,1.0
1993-05-17,29.88,30.25,29.88,30.0,43300,1.14298587701755,1.1571393165924,1.14298587701755,1.14757618174453,1131950.99433423,0.0,1.0
1993-05-18,29.88,30.0,29.5,29.88,97300,1.14298587701755,1.14757618174453,1.12844991204879,1.14298587701755,2543621.98033997,0.0,1.0
1993-05-19,29.75,29.88,29.38,29.62,19900,1.13801304689666,1.14298587701755,1.12385960732181,1.13304021677577,520226.90039841,0.0,1.0
1993-05-20,30.0,30.0,29.75,29.88,23200,1.14757618174453,1.14757618174453,1.13801304689666,1.14298587701755,606495.682876539,0.0,1.0
1993-05-21,30.0,30.0,29.88,30.0,74300,1.14757618174453,1.14757618174453,1.14298587701755,1.14757618174453,1942354.70852271,0.0,1.0
1993-05-24,29.88,29.88,29.25,29.25,42400,1.14298587701755,1.14298587701755,1.11888677720092,1.11888677720092,1108423.14456747,0.0,1.0
1993-05-25,29.75,29.88,29.62,29.88,10900,1.13801304689666,1.14298587701755,1.13304021677577,1.14298587701755,284948.402730787,0.0,1.0
1993-05-26,30.62,30.62,29.62,29.75,45200,1.17129275616725,1.17129275616725,1.13304021677577,1.13801304689666,1181620.8993974,0.0,1.0
1993-05-27,31.75,31.88,30.62,30.75,67000,1.21451812567963,1.21949095580052,1.17129275616725,1.17626558628815,1751517.70485897,0.0,1.0
1993-05-28,31.62,31.75,31.5,31.75,15900,1.20954529555874,1.21451812567963,1.20495499083176,1.21451812567963,415658.679212799,0.0,1.0
1993-06-01,31.62,31.75,31.62,31.62,39700,1.20954529555874,1.21451812567963,1.20954529555874,1.20954529555874,1037839.59526718,0.0,1.0
1993-06-02,31.88,31.88,31.75,31.75,9700,1.21949095580052,1.21949095580052,1.21451812567963,1.21451812567963,253577.936375105,0.0,1.0
1993-06-03,31.75,31.75,31.5,31.62,16500,1.21451812567963,1.21451812567963,1.20495499083176,1.20954529555874,431343.912390641,0.0,1.0
1993-06-04,31.88,31.88,31.5,31.5,51000,1.21949095580052,1.21949095580052,1.20495499083176,1.20495499083176,1333244.82011653,0.0,1.0
1993-06-07,32.12,32.38,31.75,31.88,26900,1.22867156525448,1.23861722549627,1.21451812567963,1.21949095580052,703221.287473227,0.0,1.0
1993-06-08,31.88,32.0,31.75,32.0,34300,1.21949095580052,1.2240812605275,1.21451812567963,1.2240812605275,896672.496666608,0.0,1.0
1993-06-09,32.0,32.12,31.75,31.75,65500,1.2240812605275,1.22867156525448,1.21451812567963,1.21451812567963,1712304.62191436,0.0,1.0
1993-06-10,32.25,32.5,32.25,32.38,23500,1.23364439537537,1.24320753022324,1.23364439537537,1.23861722549627,614338.29946546,0.0,1.0
1993-06-11,32.5,32.5,32.25,32.25,23800,1.24320753022324,1.24320753022324,1.23364439537537,1.23364439537537,622180.916054381,0.0,1.0
1993-06-14,33.25,33.25,32.62,32.62,54900,1.27189693476686,1.27189693476686,1.24779783495022,1.24779783495022,1435198.83577249,0.0,1.0
1993-06-15,31.38,33.0,31.12,33.0,72500,1.20036468610478,1.26233379991899,1.19041902586299,1.26233379991899,1895299.00898918,0.0,1.0
1993-06-16,31.88,32.0,31.5,31.5,38000,1.21949095580052,1.2240812605275,1.20495499083176,1.20495499083176,993398.101263297,0.0,1.0
1993-06-17,32.12,32.25,31.88,32.0,25200,1.22867156525448,1.23364439537537,1.21949095580052,1.2240812605275,658779.793469342,0.0,1.0
1993-06-18,31.62,32.12,31.62,32.12,28000,1.20954529555874,1.22867156525448,1.20954529555874,1.22867156525448,731977.548299268,0.0,1.0
1993-06-21,31.88,31.88,31.5,31.5,11200,1.22063853198227,1.22063853198227,1.20608888825099,1.20608888825099,292515.753554129,0.03,1.0
1993-06-22,31.62,31.88,31.62,31.88,22500,1.21068351258718,1.22063853198227,1.21068351258718,1.22063853198227,587643.254907851,0.0,1.0
1993-06-23,32.0,32.0,31.5,31.75,80100,1.22523315631846,1.22523315631846,1.20608888825099,1.21566102228472,2092009.98747195,0.0,1.0
1993-06-24,32.0,32.25,31.88,32.0,30500,1.22523315631846,1.2348052903522,1.22063853198227,1.22523315631846,796583.078875087,0.0,1.0
1993-06-25,32.0,32.12,31.62,31.75,22300,1.22523315631846,1.22982778065466,1.21068351258718,1.21566102228472,582419.75930867,0.0,1.0
1993-06-28,32.25,32.25,32.0,32.0,9100,1.2348052903522,1.2348052903522,1.22523315631846,1.22523315631846,237669.049762731,0.0,1.0
1993-06-29,32.25,32.38,32.12,32.25,12500,1.2348052903522,1.23978280004974,1.22982778065466,1.2348052903522,326468.474948806,0.0,1.0
1993-06-30,32.38,32.5,32.25,32.25,10800,1.23978280004974,1.24437742438594,1.2348052903522,1.2348052903522,282068.762355769,0.0,1.0
1993-07-01,31.62,32.0,31.12,31.88,76000,1.21068351258718,1.22523315631846,1.1915392445197,1.22063853198227,1984928.32768874,0.0,1.0
1993-07-02,31.5,31.5,31.25,31.25,6000,1.20608888825099,1.20608888825099,1.19651675421725,1.19651675421725,156704.867975426,0.0,1.0
1993-07-06,31.25,31.25,31.0,31.25,22800,1.19651675421725,1.19651675421725,1.18694462018351,1.19651675421725,595478.498306621,0.0,1.0
1993-07-07,31.25,31.25,31.0,31.25,5800,1.19651675421725,1.19651675421725,1.18694462018351,1.19651675421725,151481.372376246,0.0,1.0
1993-07-08,30.88,31.25,30.88,31.25,23800,1.18234999584732,1.19651675421725,1.18234999584732,1.19651675421725,621595.976302524,0.0,1.0
1993-07-09,30.62,31.0,30.62,31.0,6700,1.17239497645223,1.18694462018351,1.17239497645223,1.18694462018351,174987.10257256,0.0,1.0
1993-07-12,30.38,30.38,30.0,30.0,64000,1.16320572777984,1.16320572777984,1.14865608404856,1.14865608404856,1671518.59173789,0.0,1.0
1993-07-13,29.75,30.25,29.75,30.25,41500,1.13908395001482,1.1582282180823,1.13908395001482,1.1582282180823,1083875.33683004,0.0,1.0
1993-07-14,30.12,30.12,29.88,29.88,13300,1.15325070838475,1.15325070838475,1.14406145971236,1.14406145971236,347362.45734553,0.0,1.0
1993-07-15,30.75,31.0,30.38,30.38,62400,1.17737248614977,1.18694462018351,1.16320572777984,1.16320572777984,1629730.62694444,0.0,1.0
1993-07-16,30.62,30.88,30.5,30.5,31800,1.17239497645223,1.18234999584732,1.16780035211603,1.16780035211603,830535.800269761,0.0,1.0
1993-07-19,30.25,30.62,30.25,30.62,8400,1.1582282180823,1.17239497645223,1.1582282180823,1.17239497645223,219386.815165597,0.0,1.0
1993-07-20,31.0,31.12,30.38,30.5,131300,1.18694462018351,1.1915392445197,1.16320572777984,1.16780035211603,3429224.86086226,0.0,1.0
1993-07-21,32.38,32.5,31.12,31.12,46700,1.23978280004974,1.24437742438594,1.1915392445197,1.1915392445197,1219686.22240874,0.0,1.0
1993-07-22,33.0,33.12,32.62,32.62,54100,1.26352169245341,1.26811631678961,1.24897204872213,1.24897204872213,1412955.55957844,0.0,1.0
1993-07-23,32.75,32.88,32.62,32.88,27300,1.25394955841968,1.25892706811722,1.24897204872213,1.25892706811722,713007.149288189,0.0,1.0
1993-07-26,33.38,33.38,32.62,32.62,12900,1.2780713361847,1.2780713361847,1.24897204872213,1.24897204872213,336915.466147166,0.0,1.0
1993-07-27,33.25,33.62,33.12,33.38,5500,1.27309382648715,1.28726058485708,1.26811631678961,1.2780713361847,143646.128977475,0.0,1.0
1993-07-28,33.12,33.25,33.12,33.25,11800,1.26811631678961,1.27309382648715,1.26811631678961,1.27309382648715,308186.240351672,0.0,1.0
1993-07-29,33.38,33.38,33.12,33.12,32500,1.2780713361847,1.2780713361847,1.26811631678961,1.26811631678961,848818.034866892,0.0,1.0
1993-07-30,33.25,33.5,33.25,33.25,15600,1.27309382648715,1.28266596052089,1.27309382648715,1.27309382648715,407432.65673611,0.0,1.0
1993-08-02,34.62,34.62,33.25,33.25,32100,1.32554912099204,1.32554912099204,1.27309382648715,1.27309382648715,838371.043668531,0.0,1.0
1993-08-03,34.75,35.0,34.75,34.75,32500,1.33052663068958,1.34009876472332,1.33052663068958,1.33052663068958,848818.034866895,0.0,1.0
1993-08-04,35.0,35.0,34.75,34.75,21800,1.34009876472332,1.34009876472332,1.33052663068958,1.33052663068958,569361.020310716,0.0,1.0
1993-08-05,35.25,35.25,35.0,35.0,17100,1.34967089875706,1.34967089875706,1.34009876472332,1.34009876472332,446608.873729965,0.0,1.0
1993-08-06,35.75,35.75,35.25,35.25,9400,1.36881516682453,1.36881516682453,1.34967089875706,1.34967089875706,245504.293161502,0.0,1.0
1993-08-09,35.62,36.62,35.62,35.62,34900,1.36383765712699,1.40212619326194,1.36383765712699,1.36383765712699,911499.982057064,0.0,1.0
1993-08-10,35.62,35.75,35.5,35.62,20300,1.36383765712699,1.36881516682453,1.35924303279079,1.36383765712699,530184.80331686,0.0,1.0
1993-08-11,35.62,35.62,35.25,35.5,53600,1.36383765712699,1.36383765712699,1.34967089875706,1.35924303279079,1399896.82058048,0.0,1.0
1993-08-12,35.0,35.88,34.75,35.88,26000,1.34009876472332,1.37379267652208,1.33052663068958,1.37379267652208,679054.427893515,0.0,1.0
1993-08-13,35.12,35.25,35.0,35.25,7300,1.34469338905951,1.34967089875706,1.34009876472332,1.34967089875706,190657.589370103,0.0,1.0
1993-08-16,35.62,35.75,35.25,35.25,2800,1.36383765712699,1.36881516682453,1.34967089875706,1.34967089875706,73128.9383885324,0.0,1.0
1993-08-17,35.5,35.62,35.38,35.5,11700,1.35924303279079,1.36383765712699,1.3546484084546,1.35924303279079,305574.492552083,0.0,1.0
1993-08-18,35.38,35.62,35.38,35.5,8200,1.3546484084546,1.36383765712699,1.3546484084546,1.35924303279079,214163.319566416,0.0,1.0
1993-08-19,35.5,35.75,35.5,35.62,6400,1.35924303279079,1.36881516682453,1.35924303279079,1.36383765712699,167151.859173789,0.0,1.0
1993-08-20,35.75,35.75,35.5,35.75,8000,1.36881516682453,1.36881516682453,1.35924303279079,1.36881516682453,208939.823967236,0.0,1.0
1993-08-23,36.0,36.0,35.75,35.75,3700,1.37838730085827,1.37838730085827,1.36881516682453,1.36881516682453,96634.6685848465,0.0,1.0
1993-08-24,36.38,36.38,36.0,36.0,3300,1.39293694458955,1.39293694458955,1.37838730085827,1.37838730085827,86187.6773864848,0.0,1.0
1993-08-25,36.38,36.75,36.25,36.5,12800,1.39293694458955,1.40710370295948,1.38795943489201,1.39753156892575,334303.718347577,0.0,1.0
1993-08-26,35.75,36.25,35.75,36.25,7800,1.36881516682453,1.38795943489201,1.36881516682453,1.38795943489201,203716.328368055,0.0,1.0
1993-08-27,35.75,36.0,35.62,35.62,17600,1.36881516682453,1.37838730085827,1.36383765712699,1.36383765712699,459667.612727919,0.0,1.0
1993-08-30,35.62,35.88,35.62,35.75,5800,1.36383765712699,1.37379267652208,1.36383765712699,1.36881516682453,151481.372376246,0.0,1.0
1993-08-31,35.5,35.62,35.0,35.38,10900,1.35924303279079,1.36383765712699,1.34009876472332,1.3546484084546,284680.510155359,0.0,1.0
1993-09-01,34.62,35.5,34.62,35.25,11900,1.32554912099204,1.35924303279079,1.32554912099204,1.34967089875706,310797.988151262,0.0,1.0
1993-09-02,34.62,34.88,34.25,34.62,33000,1.32554912099204,1.33550414038712,1.3113823626221,1.32554912099204,861876.773864845,0.0,1.0
1993-09-03,35.38,35.5,34.62,34.62,33600,1.3546484084546,1.35924303279079,1.32554912099204,1.32554912099204,877547.26066239,0.0,1.0
1993-09-07,35.25,35.38,35.25,35.25,7500,1.34967089875706,1.3546484084546,1.34967089875706,1.34967089875706,195881.084969283,0.0,1.0
1993-09-08,35.25,35.38,35.0,35.12,37300,1.34967089875706,1.3546484084546,1.34009876472332,1.34469338905951,974181.929247233,0.0,1.0
1993-09-09,35.12,35.5,35.12,35.38,16500,1.34469338905951,1.35924303279079,1.34469338905951,1.3546484084546,430938.386932424,0.0,1.0
1993-09-10,35.38,35.38,35.12,35.25,7100,1.3546484084546,1.3546484084546,1.34469338905951,1.34967089875706,185434.093770922,0.0,1.0
1993-09-13,35.5,35.88,35.5,35.62,7000,1.35924303279079,1.37379267652208,1.35924303279079,1.36383765712699,182822.345971332,0.0,1.0
1993-09-14,35.5,35.62,35.25,35.62,13100,1.35924303279079,1.36383765712699,1.34967089875706,1.36383765712699,342138.961746349,0.0,1.0
1993-09-15,35.88,35.88,35.25,35.38,10900,1.37379267652208,1.37379267652208,1.34967089875706,1.3546484084546,284680.510155358,0.0,1.0
1993-09-16,35.38,35.75,35.38,35.75,8900,1.3546484084546,1.36881516682453,1.3546484084546,1.36881516682453,232445.55416355,0.0,1.0
1993-09-17,35.12,35.25,35.0,35.12,10000,1.34469338905951,1.34967089875706,1.34009876472332,1.34469338905951,261174.779959045,0.0,1.0
1993-09-20,34.62,35.12,34.62,35.12,7400,1.32554912099204,1.34469338905951,1.32554912099204,1.34469338905951,193269.337169692,0.0,1.0
1993-09-21,35.0,35.0,34.38,34.62,52300,1.34009876472332,1.34009876472332,1.31635987231965,1.32554912099204,1365944.0991858,0.0,1.0
1993-09-22,34.75,35.0,34.5,34.62,69200,1.33052663068958,1.34009876472332,1.32095449665584,1.32554912099204,1807329.47731659,0.0,1.0
1993-09-23,34.75,34.75,34.5,34.62,3600,1.33167528677363,1.33167528677363,1.32209488902706,1.32669347994541,93941.8199335148,0.03,1.0
1993-09-24,34.75,35.0,34.75,34.75,5700,1.33167528677363,1.3412556845202,1.33167528677363,1.33167528677363,148741.214894732,0.0,1.0
1993-09-27,35.0,35.12,34.62,34.62,22300,1.3412556845202,1.34585427543856,1.32669347994541,1.32669347994541,581917.384588162,0.0,1.0
1993-09-28,35.0,35.12,34.88,35.0,3100,1.3412556845202,1.34585427543856,1.33665709360185,1.3412556845202,80894.344942749,0.0,1.0
1993-09-29,35.0,35.0,35.0,35.0,1100,1.3412556845202,1.3412556845202,1.3412556845202,1.3412556845202,28704.4449796851,0.0,1.0
1993-09-30,34.5,35.0,34.5,35.0,10500,1.32209488902706,1.3412556845202,1.32209488902706,1.3412556845202,273996.974806084,0.0,1.0
1993-10-01,35.0,35.25,34.5,34.5,36500,1.3412556845202,1.35083608226677,1.32209488902706,1.32209488902706,952465.674325916,0.0,1.0
1993-10-04,34.62,35.0,34.62,35.0,7300,1.32669347994541,1.3412556845202,1.32669347994541,1.3412556845202,190493.134865183,0.0,1.0
1993-10-05,34.25,34.75,34.25,34.75,13600,1.31251449128048,1.33167528677363,1.31251449128048,1.33167528677363,354891.319748835,0.0,1.0
1993-10-06,34.25,34.25,34.25,34.25,10400,1.31251449128048,1.31251449128048,1.31251449128048,1.31251449128048,271387.479807932,0.0,1.0
1993-10-07,34.25,34.25,34.0,34.0,5400,1.31251449128048,1.31251449128048,1.30293409353391,1.30293409353391,140912.729900273,0.0,1.0
1993-10-08,34.0,34.38,34.0,34.38,6400,1.30293409353391,1.3174962981087,1.30293409353391,1.3174962981087,167007.679881804,0.0,1.0
1993-10-11,32.75,34.25,32.75,34.25,26100,1.25503210480105,1.31251449128048,1.25503210480105,1.31251449128048,681078.19451798,0.0,1.0
1993-10-12,32.25,32.88,32.25,32.75,30400,1.2358713093079,1.26001391162926,1.2358713093079,1.25503210480105,793286.47943857,0.0,1.0
1993-10-13,32.62,32.75,32.25,32.25,20300,1.25005029797283,1.25503210480105,1.2358713093079,1.2358713093079,529727.484625097,0.0,1.0
1993-10-14,33.25,33.38,32.62,32.62,9600,1.27419290029419,1.27917470712241,1.25005029797283,1.25005029797283,250511.519822707,0.0,1.0
1993-10-15,34.12,34.25,33.75,33.75,77700,1.30753268445226,1.31251449128048,1.29335369578734,1.29335369578734,2027577.61356504,0.0,1.0
1993-10-18,33.88,34.5,33.88,34.38,12500,1.29833550261555,1.32209488902706,1.29833550261555,1.3174962981087,326186.87476915,0.0,1.0
1993-10-19,34.88,35.25,34.25,34.25,18500,1.33665709360185,1.35083608226677,1.31251449128048,1.31251449128048,482756.574658339,0.0,1.0
1993-10-20,34.25,35.25,34.25,35.12,10400,1.31251449128048,1.35083608226677,1.31251449128048,1.34585427543856,271387.479807932,0.0,1.0
1993-10-21,34.12,34.5,34.0,34.5,6300,1.30753268445226,1.32209488902706,1.30293409353391,1.32209488902706,164398.184883652,0.0,1.0
1993-10-22,34.12,34.75,34.0,34.0,14500,1.30753268445226,1.33167528677363,1.30293409353391,1.30293409353391,378376.774732214,0.0,1.0
1993-10-25,34.62,34.62,34.12,34.38,7800,1.32669347994541,1.32669347994541,1.30753268445226,1.3174962981087,203540.609855949,0.0,1.0
1993-10-26,34.62,34.75,34.38,34.75,7600,1.32669347994541,1.33167528677363,1.3174962981087,1.33167528677363,198321.619859643,0.0,1.0
1993-10-27,35.0,35.0,34.75,34.75,10700,1.3412556845202,1.3412556845202,1.33167528677363,1.33167528677363,279215.964802392,0.0,1.0
1993-10-28,35.25,35.25,34.88,35.12,7900,1.35083608226677,1.35083608226677,1.33665709360185,1.34585427543856,206150.104854103,0.0,1.0
1993-10-29,35.0,35.25,34.88,35.25,40500,1.3412556845202,1.35083608226677,1.33665709360185,1.35083608226677,1056845.47425204,0.0,1.0
1993-11-01,34.38,34.88,34.38,34.88,50700,1.3174962981087,1.33665709360185,1.3174962981087,1.33665709360185,1323013.96406367,0.0,1.0
1993-11-02,34.12,34.5,34.0,34.38,94600,1.30753268445226,1.32209488902706,1.30293409353391,1.3174962981087,2468582.26825293,0.0,1.0
1993-11-03,34.75,34.88,34.38,34.38,38400,1.33167528677363,1.33665709360185,1.3174962981087,1.3174962981087,1002046.07929082,0.0,1.0
1993-11-04,34.5,34.88,34.5,34.75,27300,1.32209488902706,1.33665709360185,1.32209488902706,1.33167528677363,712392.134495819,0.0,1.0
1993-11-05,34.62,34.62,34.38,34.38,34900,1.32669347994541,1.32669347994541,1.3174962981087,1.3174962981087,910713.754355464,0.0,1.0
1993-11-08,35.0,35.12,34.62,34.62,74900,1.3412556845202,1.34585427543856,1.32669347994541,1.32669347994541,1954511.75361674,0.0,1.0
1993-11-09,34.88,35.0,34.88,35.0,5400,1.33665709360185,1.3412556845202,1.33665709360185,1.3412556845202,140912.729900272,0.0,1.0
1993-11-10,35.0,35.12,34.75,34.88,77000,1.3412556845202,1.34585427543856,1.33167528677363,1.33665709360185,2009311.14857796,0.0,1.0
1993-11-11,35.5,35.5,35.0,35.0,31300,1.36041648001335,1.36041648001335,1.3412556845202,1.3412556845202,816771.934421947,0.0,1.0
1993-11-12,36.88,37.0,35.5,35.5,27500,1.41330027557443,1.41789886649278,1.36041648001335,1.36041648001335,717611.124492127,0.0,1.0
1993-11-15,37.0,37.88,36.88,36.88,55400,1.41789886649278,1.45162186656072,1.41330027557443,1.41330027557443,1445660.22897687,0.0,1.0
1993-11-16,36.75,37.0,36.62,37.0,14500,1.40831846874621,1.41789886649278,1.40333666191799,1.41789886649278,378376.774732213,0.0,1.0
1993-11-17,37.5,37.5,36.62,36.75,57200,1.43705966198593,1.43705966198593,1.40333666191799,1.40831846874621,1492631.13894363,0.0,1.0
1993-11-18,38.12,38.12,37.75,37.75,29800,1.46081904839743,1.46081904839743,1.4466400597325,1.4466400597325,777629.509449651,0.0,1.0
1993-11-19,38.38,38.38,38.12,38.38,5100,1.47078266205387,1.47078266205387,1.46081904839743,1.47078266205387,133084.244905812,0.0,1.0
1993-11-22,38.38,38.5,38.25,38.38,13500,1.47078266205387,1.47538125297222,1.46580085522565,1.47078266205387,352281.82475068,0.0,1.0
1993-11-23,39.0,39.25,38.12,38.12,25200,1.49454204846537,1.50412244621194,1.46081904839743,1.46081904839743,657592.739534603,0.0,1.0
1993-11-24,38.25,38.62,38.12,38.5,14400,1.46580085522565,1.47997984389058,1.46081904839743,1.47538125297222,375767.279734059,0.0,1.0
1993-11-26,38.25,38.5,38.12,38.5,6500,1.46580085522565,1.47538125297222,1.46081904839743,1.47538125297222,169617.174879957,0.0,1.0
1993-11-29,37.62,38.38,37.62,38.25,8700,1.44165825290428,1.47078266205387,1.44165825290428,1.46580085522565,227026.064839328,0.0,1.0
1993-11-30,37.0,37.62,37.0,37.62,31600,1.41789886649278,1.44165825290428,1.41789886649278,1.44165825290428,824600.419416411,0.0,1.0
1993-12-01,37.38,37.62,37.12,37.12,27600,1.43246107106757,1.44165825290428,1.42249745741114,1.42249745741114,720220.619490283,0.0,1.0
1993-12-02,37.12,37.25,37.0,37.12,35000,1.42249745741114,1.42747926423936,1.41789886649278,1.42249745741114,913323.249353616,0.0,1.0
1993-12-03,36.75,36.88,36.5,36.88,14600,1.40831846874621,1.41330027557443,1.39873807099964,1.41330027557443,380986.269730366,0.0,1.0
1993-12-06,37.25,37.25,36.5,36.62,39600,1.42747926423936,1.42747926423936,1.39873807099964,1.40333666191799,1033360.01926866,0.0,1.0
1993-12-07,36.5,37.0,36.5,37.0,12100,1.39873807099964,1.41789886649278,1.39873807099964,1.41789886649278,315748.894776536,0.0,1.0
1993-12-08,37.0,37.0,36.5,36.75,13900,1.41789886649278,1.41789886649278,1.39873807099964,1.40831846874621,362719.804743295,0.0,1.0
1993-12-09,36.75,36.75,36.62,36.75,34100,1.40831846874621,1.40831846874621,1.40333666191799,1.40831846874621,889837.794370239,0.0,1.0
1993-12-10,37.0,37.38,37.0,37.0,10800,1.41789886649278,1.43246107106757,1.41789886649278,1.41789886649278,281825.459800545,0.0,1.0
1993-12-13,37.25,37.38,37.12,37.25,19700,1.42862891196895,1.43361473099058,1.42364309294731,1.42862891196895,513656.831282125,0.03,1.0
1993-12-14,37.5,38.12,37.25,37.25,43700,1.43821702547209,1.4619955469599,1.42862891196895,1.42862891196895,1139431.65111822,0.0,1.0
1993-12-15,37.38,37.5,37.25,37.5,78300,1.43361473099058,1.43821702547209,1.42862891196895,1.43821702547209,2041590.34971526,0.0,1.0
1993-12-16,37.5,37.5,37.38,37.5,46800,1.43821702547209,1.43821702547209,1.43361473099058,1.43821702547209,1220260.89868038,0.0,1.0
1993-12-17,38.0,38.0,37.38,37.38,31500,1.45739325247839,1.45739325247839,1.43361473099058,1.43361473099058,821329.45103487,0.0,1.0
1993-12-20,38.25,38.5,38.25,38.25,7000,1.46698136598153,1.47656947948468,1.46698136598153,1.46698136598153,182517.655785528,0.0,1.0
1993-12-21,37.0,38.25,37.0,38.25,66100,1.4190407984658,1.46698136598153,1.4190407984658,1.46698136598153,1723488.1496319,0.0,1.0
1993-12-22,37.12,37.25,36.75,37.25,55800,1.42364309294731,1.42862891196895,1.40945268496265,1.42862891196895,1454926.45611891,0.0,1.0
1993-12-23,37.25,37.25,37.0,37.0,3800,1.42862891196895,1.42862891196895,1.4190407984658,1.4190407984658,99081.0131407144,0.0,1.0
1993-12-27,37.0,37.25,37.0,37.12,2600,1.4190407984658,1.42862891196895,1.4190407984658,1.42364309294731,67792.2721489099,0.0,1.0
1993-12-28,37.5,37.62,37.12,37.12,11900,1.43821702547209,1.4428193199536,1.42364309294731,1.42364309294731,310280.014835397,0.0,1.0
1993-12-29,38.0,38.0,37.75,37.75,26500,1.45739325247839,1.45739325247839,1.44780513897524,1.44780513897524,690959.696902351,0.0,1.0
1993-12-30,38.0,38.0,37.88,37.88,23300,1.45739325247839,1.45739325247839,1.45279095799688,1.45279095799688,607523.054257539,0.0,1.0
1993-12-31,38.12,38.12,38.0,38.0,12900,1.4619955469599,1.4619955469599,1.45739325247839,1.45739325247839,336353.965661899,0.0,1.0
1994-01-03,38.12,38.38,38.0,38.12,11600,1.4619955469599,1.47196718500317,1.45739325247839,1.4619955469599,302457.829587444,0.0,1.0
1994-01-04,38.38,38.75,38.25,38.25,23700,1.47196718500317,1.48615759298783,1.46698136598153,1.46698136598153,617952.634588142,0.0,1.0
1994-01-05,38.62,38.75,38.25,38.5,27500,1.48117177396619,1.48615759298783,1.46698136598153,1.47656947948468,717033.647728857,0.0,1.0
1994-01-06,38.25,38.75,38.12,38.75,5400,1.46698136598153,1.48615759298783,1.4619955469599,1.48615759298783,140799.334463121,0.0,1.0
1994-01-07,38.38,38.38,38.0,38.25,39200,1.47196718500317,1.47196718500317,1.45739325247839,1.46698136598153,1022098.87239895,0.0,1.0
1994-01-10,39.0,39.25,38.62,38.62,9200,1.49574570649098,1.50533381999412,1.48117177396619,1.48117177396619,239880.347603835,0.0,1.0
1994-01-11,39.0,39.25,39.0,39.0,16900,1.49574570649098,1.50533381999412,1.49574570649098,1.49574570649098,440649.768967914,0.0,1.0
1994-01-12,39.12,39.38,39.0,39.0,57500,1.50034800097249,1.51031963901576,1.49574570649098,1.49574570649098,1499252.17252397,0.0,1.0
1994-01-13,39.5,39.5,39.0,39.0,69100,1.51492193349727,1.51492193349727,1.49574570649098,1.49574570649098,1801710.00211142,0.0,1.0
1994-01-14,39.38,39.5,39.38,39.38,16900,1.51031963901576,1.51492193349727,1.51031963901576,1.51031963901576,440649.768967915,0.0,1.0
1994-01-17,39.75,39.75,39.38,39.38,7300,1.52451004700042,1.52451004700042,1.51031963901576,1.51031963901576,190339.841033478,0.0,1.0
1994-01-18,39.62,39.88,39.38,39.88,24700,1.51952422797878,1.52949586602206,1.51031963901576,1.52949586602206,644026.585414646,0.0,1.0
1994-01-19,39.88,39.88,39.38,39.38,39700,1.52949586602206,1.52949586602206,1.51031963901576,1.51031963901576,1035135.8478122,0.0,1.0
1994-01-20,39.88,40.0,39.88,39.88,14900,1.52949586602206,1.53409816050357,1.52949586602206,1.52949586602206,388501.867314906,0.0,1.0
1994-01-21,40.12,40.12,39.75,39.88,35400,1.53870045498508,1.53870045498508,1.52451004700042,1.52949586602206,923017.859258234,0.0,1.0
1994-01-24,39.75,40.12,39.75,40.12,16900,1.52451004700042,1.53870045498508,1.52451004700042,1.53870045498508,440649.768967915,0.0,1.0
1994-01-25,38.25,39.62,38.25,39.62,39000,1.46698136598153,1.51952422797878,1.46698136598153,1.51952422797878,1016884.08223365,0.0,1.0
1994-01-26,38.25,38.5,38.25,38.25,14800,1.46698136598153,1.47656947948468,1.46698136598153,1.46698136598153,385894.472232258,0.0,1.0
1994-01-27,38.38,38.75,38.38,38.5,70900,1.47196718500317,1.48615759298783,1.47196718500317,1.47656947948468,1848643.11359913,0.0,1.0
1994-01-28,38.0,38.5,37.88,38.5,16600,1.45739325247839,1.47656947948468,1.45279095799688,1.47656947948468,432827.583719963,0.0,1.0
1994-01-31,37.62,38.12,37.62,38.0,18100,1.4428193199536,1.4619955469599,1.4428193199536,1.45739325247839,471938.509959721,0.0,1.0
1994-02-01,37.75,37.75,37.62,37.75,12400,1.44780513897524,1.44780513897524,1.4428193199536,1.44780513897524,323316.990248648,0.0,1.0
1994-02-02,37.88,38.0,37.75,38.0,31000,1.45279095799688,1.45739325247839,1.44780513897524,1.45739325247839,808292.475621618,0.0,1.0
1994-02-03,37.5,37.88,37.25,37.88,25000,1.43821702547209,1.45279095799688,1.42862891196895,1.45279095799688,651848.770662598,0.0,1.0
1994-02-04,37.25,37.62,37.25,37.62,16000,1.42862891196895,1.4428193199536,1.42862891196895,1.4428193199536,417183.213224061,0.0,1.0
1994-02-07,37.62,37.75,37.25,37.25,18400,1.4428193199536,1.44780513897524,1.42862891196895,1.42862891196895,479760.695207672,0.0,1.0
1994-02-08,37.62,37.88,37.5,37.5,16400,1.4428193199536,1.45279095799688,1.43821702547209,1.43821702547209,427612.793554664,0.0,1.0
1994-02-09,37.5,37.88,37.38,37.88,18300,1.43821702547209,1.45279095799688,1.43361473099058,1.45279095799688,477153.300125022,0.0,1.0
1994-02-10,37.38,37.5,37.38,37.5,12200,1.43361473099058,1.43821702547209,1.43361473099058,1.43821702547209,318102.200083348,0.0,1.0
1994-02-11,37.0,37.5,37.0,37.38,7500,1.4190407984658,1.43821702547209,1.4190407984658,1.43361473099058,195554.631198779,0.0,1.0
1994-02-14,37.25,37.38,36.75,36.75,32700,1.42862891196895,1.43361473099058,1.40945268496265,1.40945268496265,852618.192026674,0.0,1.0
1994-02-15,37.25,37.5,36.88,36.88,49200,1.42862891196895,1.43821702547209,1.41443850398429,1.41443850398429,1282838.38066399,0.0,1.0
1994-02-16,37.25,37.25,37.0,37.25,17900,1.42862891196895,1.42862891196895,1.4190407984658,1.42862891196895,466723.719794418,0.0,1.0
1994-02-17,37.25,37.5,37.25,37.25,16100,1.42862891196895,1.43821702547209,1.42862891196895,1.42862891196895,419790.608306711,0.0,1.0
1994-02-18,36.88,37.25,36.88,37.25,14600,1.41443850398429,1.42862891196895,1.41443850398429,1.42862891196895,380679.682066956,0.0,1.0
1994-02-22,36.88,37.0,36.88,36.88,5400,1.41443850398429,1.4190407984658,1.41443850398429,1.41443850398429,140799.334463121,0.0,1.0
1994-02-23,36.62,36.88,36.5,36.62,28100,1.40446686594101,1.41443850398429,1.3998645714595,1.40446686594101,732678.018224761,0.0,1.0
1994-02-24,36.25,36.75,36.0,36.75,38700,1.39027645795636,1.40945268496265,1.38068834445321,1.40945268496265,1009061.8969857,0.0,1.0
1994-02-25,36.25,36.38,36.25,36.38,2300,1.39027645795636,1.39526227697799,1.39027645795636,1.39526227697799,59970.0869009587,0.0,1.0
1994-02-28,36.62,36.75,36.12,36.25,15900,1.40446686594101,1.40945268496265,1.38529063893472,1.39027645795636,414575.818141413,0.0,1.0
1994-03-01,37.25,37.25,36.88,36.88,13800,1.42862891196895,1.42862891196895,1.41443850398429,1.41443850398429,359820.521405752,0.0,1.0
1994-03-02,36.75,37.0,36.75,37.0,4800,1.40945268496265,1.4190407984658,1.40945268496265,1.4190407984658,125154.963967219,0.0,1.0
1994-03-03,37.0,37.0,36.88,37.0,32200,1.4190407984658,1.4190407984658,1.41443850398429,1.4190407984658,839581.216613423,0.0,1.0
1994-03-04,36.75,36.88,36.75,36.88,59800,1.40945268496265,1.41443850398429,1.40945268496265,1.41443850398429,1559222.25942493,0.0,1.0
1994-03-07,36.88,36.88,36.75,36.75,28100,1.41443850398429,1.41443850398429,1.40945268496265,1.40945268496265,732678.018224757,0.0,1.0
1994-03-08,36.75,37.12,36.75,37.0,41900,1.40945268496265,1.42364309294731,1.40945268496265,1.4190407984658,1092498.53963051,0.0,1.0
1994-03-09,36.75,36.75,36.62,36.75,140500,1.40945268496265,1.40945268496265,1.40446686594101,1.40945268496265,3663390.0911238,0.0,1.0
1994-03-10,36.75,36.75,36.62,36.62,6800,1.40945268496265,1.40945268496265,1.40446686594101,1.40446686594101,177302.865620226,0.0,1.0
1994-03-11,38.12,38.25,36.88,36.88,72300,1.4619955469599,1.46698136598153,1.41443850398429,1.41443850398429,1885146.64475623,0.0,1.0
1994-03-14,37.75,38.12,37.5,38.12,10100,1.44780513897524,1.4619955469599,1.43821702547209,1.4619955469599,263346.903347689,0.0,1.0
1994-03-15,37.38,37.62,37.38,37.5,34900,1.43361473099058,1.4428193199536,1.43361473099058,1.43821702547209,909980.883844986,0.0,1.0
1994-03-16,37.0,37.5,36.88,37.5,68000,1.4190407984658,1.43821702547209,1.41443850398429,1.43821702547209,1773028.65620226,0.0,1.0
1994-03-17,37.88,38.0,37.0,37.0,50800,1.45394153161725,1.45854747099936,1.42016464281516,1.42016464281516,1323508.51678303,0.03,1.0
1994-03-18,38.62,38.88,38.0,38.0,357200,1.48234482447356,1.49232435980145,1.45854747099936,1.45854747099936,9306244.92509641,0.0,1.0
1994-03-21,40.0,40.0,38.62,38.62,118500,1.53531312736774,1.53531312736774,1.48234482447356,1.48234482447356,3087318.09525176,0.0,1.0
1994-03-22,40.5,40.5,40.0,40.25,61600,1.55450454145984,1.55450454145984,1.53531312736774,1.54490883441379,1604884.34318572,0.0,1.0
1994-03-23,40.25,40.5,40.0,40.5,37200,1.54490883441379,1.55450454145984,1.53531312736774,1.55450454145984,969183.402053717,0.0,1.0
1994-03-24,39.62,40.25,39.62,39.75,71500,1.52072765265775,1.54490883441379,1.52072765265775,1.5257174203217,1862812.18405486,0.0,1.0
1994-03-25,39.88,40.0,39.62,39.62,7700,1.53070718798564,1.53531312736774,1.52072765265775,1.52072765265775,200610.542898215,0.0,1.0
1994-03-28,39.5,39.88,39.5,39.75,8500,1.51612171327565,1.53070718798564,1.51612171327565,1.5257174203217,221453.196705822,0.0,1.0
1994-03-29,39.12,39.62,39.12,39.62,1300,1.50153623856565,1.52072765265775,1.50153623856565,1.52072765265775,33869.3124373611,0.0,1.0
1994-03-30,38.75,39.12,38.75,39.12,7900,1.4873345921375,1.50153623856565,1.4873345921375,1.50153623856565,205821.206350117,0.0,1.0
1994-03-31,37.12,38.5,36.5,38.5,56800,1.42477058219727,1.47773888509145,1.40097322872307,1.47773888509145,1479828.42034008,0.0,1.0
1994-04-04,37.0,37.38,36.62,36.62,23500,1.42016464281516,1.43475011752516,1.40557916810517,1.40557916810517,612252.955598451,0.0,1.0
1994-04-05,37.75,38.0,37.25,37.25,20300,1.44895176395331,1.45854747099936,1.42976034986121,1.42976034986121,528882.340368022,0.0,1.0
1994-04-06,39.0,39.0,37.88,37.88,30100,1.49693029918355,1.49693029918355,1.45394153161725,1.45394153161725,784204.849511206,0.0,1.0
1994-04-07,39.12,39.62,38.88,39.0,28500,1.50153623856565,1.52072765265775,1.49232435980145,1.49693029918355,742519.541895994,0.0,1.0
1994-04-08,39.0,39.25,39.0,39.12,13500,1.49693029918355,1.5065260062296,1.49693029918355,1.50153623856565,351719.783003365,0.0,1.0
1994-04-11,39.12,39.38,39.12,39.25,13700,1.50153623856565,1.51151577389354,1.50153623856565,1.5065260062296,356930.446455267,0.0,1.0
1994-04-12,39.12,39.5,39.0,39.5,5800,1.50153623856565,1.51612171327565,1.49693029918355,1.51612171327565,151109.24010515,0.0,1.0
1994-04-13,39.0,39.12,39.0,39.0,29300,1.49693029918355,1.50153623856565,1.49693029918355,1.49693029918355,763362.195703599,0.0,1.0
1994-04-14,39.0,39.25,39.0,39.0,27500,1.49693029918355,1.5065260062296,1.49693029918355,1.49693029918355,716466.224636484,0.0,1.0
1994-04-15,39.25,39.25,39.0,39.12,10700,1.5065260062296,1.5065260062296,1.49693029918355,1.50153623856565,278770.494676741,0.0,1.0
1994-04-18,39.25,39.25,39.0,39.25,7700,1.5065260062296,1.5065260062296,1.49693029918355,1.5065260062296,200610.542898215,0.0,1.0
1994-04-19,39.12,39.25,38.75,39.25,25800,1.50153623856565,1.5065260062296,1.4873345921375,1.5065260062296,672175.585295321,0.0,1.0
1994-04-20,38.88,39.12,38.75,39.12,16600,1.49232435980145,1.50153623856565,1.4873345921375,1.50153623856565,432485.06650784,0.0,1.0
1994-04-21,39.38,39.38,39.0,39.0,105300,1.51151577389354,1.51151577389354,1.49693029918355,1.49693029918355,2743414.30742625,0.0,1.0
1994-04-22,39.5,39.88,39.38,39.38,48300,1.51612171327565,1.53070718798564,1.51151577389354,1.51151577389354,1258375.22363426,0.0,1.0
1994-04-25,39.88,39.88,39.5,39.5,2100,1.53070718798564,1.53070718798564,1.51612171327565,1.51612171327565,54711.9662449679,0.0,1.0
1994-04-26,39.88,40.5,39.75,40.12,15200,1.53070718798564,1.55450454145984,1.5257174203217,1.53991906674985,396010.422344529,0.0,1.0
1994-04-28,39.88,39.88,39.5,39.88,13000,1.53070718798564,1.53070718798564,1.51612171327565,1.53070718798564,338693.124373611,0.0,1.0
1994-04-29,39.75,39.88,39.62,39.88,8100,1.5257174203217,1.53070718798564,1.52072765265775,1.53070718798564,211031.869802018,0.0,1.0
1994-05-02,40.12,40.12,39.5,39.75,9400,1.53991906674985,1.53991906674985,1.51612171327565,1.5257174203217,244901.182239379,0.0,1.0
1994-05-03,39.75,40.12,39.75,40.12,11300,1.5257174203217,1.53991906674985,1.5257174203217,1.53991906674985,294402.485032445,0.0,1.0
1994-05-04,39.75,40.0,39.5,40.0,17900,1.5257174203217,1.53531312736774,1.51612171327565,1.53531312736774,466354.378945201,0.0,1.0
1994-05-05,39.88,39.88,39.62,39.62,17500,1.53070718798564,1.53070718798564,1.52072765265775,1.52072765265775,455933.052041399,0.0,1.0
1994-05-06,39.62,39.75,39.5,39.62,29000,1.52072765265775,1.5257174203217,1.51612171327565,1.52072765265775,755546.200525746,0.0,1.0
1994-05-09,39.88,40.12,39.5,39.62,16000,1.53070718798564,1.53991906674985,1.51612171327565,1.52072765265775,416853.076152136,0.0,1.0
1994-05-10,39.88,40.12,39.75,40.12,29900,1.53070718798564,1.53991906674985,1.5257174203217,1.53991906674985,778994.186059304,0.0,1.0
1994-05-11,39.88,39.88,39.69,39.75,2300,1.53070718798564,1.53070718798564,1.52341445063064,1.5257174203217,59922.6296968696,0.0,1.0
1994-05-12,39.5,39.88,39.5,39.88,2700,1.51612171327565,1.53070718798564,1.51612171327565,1.53070718798564,70343.9566006728,0.0,1.0
1994-05-13,39.12,39.38,39.12,39.38,5000,1.50153623856565,1.51151577389354,1.50153623856565,1.51151577389354,130266.586297543,0.0,1.0
1994-05-16,39.25,39.25,39.12,39.12,7500,1.5065260062296,1.5065260062296,1.50153623856565,1.50153623856565,195399.879446314,0.0,1.0
1994-05-17,39.0,39.0,39.0,39.0,3800,1.49693029918355,1.49693029918355,1.49693029918355,1.49693029918355,99002.6055861323,0.0,1.0
1994-05-18,38.88,39.25,38.75,39.12,91900,1.49232435980145,1.5065260062296,1.4873345921375,1.50153623856565,2394299.85614883,0.0,1.0
1994-05-19,38.75,39.0,38.5,38.88,52900,1.4873345921375,1.49693029918355,1.47773888509145,1.49232435980145,1378220.483028,0.0,1.0
1994-05-20,39.25,39.25,38.88,38.88,36000,1.5065260062296,1.5065260062296,1.49232435980145,1.49232435980145,937919.421342305,0.0,1.0
1994-05-23,39.38,39.38,39.12,39.12,18000,1.51151577389354,1.51151577389354,1.50153623856565,1.50153623856565,468959.710671154,0.0,1.0
1994-05-24,39.38,39.62,39.38,39.5,15600,1.51151577389354,1.52072765265775,1.51151577389354,1.51612171327565,406431.749248334,0.0,1.0
1994-05-25,39.38,39.62,39.38,39.38,14000,1.51151577389354,1.52072765265775,1.51151577389354,1.51151577389354,364746.44163312,0.0,1.0
1994-05-26,39.5,39.62,39.25,39.38,2900,1.51612171327565,1.52072765265775,1.5065260062296,1.51151577389354,75554.6200525745,0.0,1.0
1994-05-27,39.25,39.5,39.25,39.5,1200,1.5065260062296,1.51612171327565,1.5065260062296,1.51612171327565,31263.9807114102,0.0,1.0
1994-05-31,39.25,39.5,39.12,39.5,15200,1.5065260062296,1.51612171327565,1.50153623856565,1.51612171327565,396010.422344529,0.0,1.0
1994-06-01,39.38,39.5,39.25,39.5,13300,1.51151577389354,1.51612171327565,1.5065260062296,1.51612171327565,346509.119551464,0.0,1.0
1994-06-02,39.38,39.38,39.12,39.38,19400,1.51151577389354,1.51151577389354,1.50153623856565,1.51151577389354,505434.354834466,0.0,1.0
1994-06-03,39.25,39.62,39.25,39.38,11200,1.5065260062296,1.52072765265775,1.5065260062296,1.51151577389354,291797.153306495,0.0,1.0
1994-06-06,39.62,39.62,39.12,39.12,31800,1.52072765265775,1.52072765265775,1.50153623856565,1.50153623856565,828495.48885237,0.0,1.0
1994-06-07,41.62,42.0,40.5,40.5,193900,1.59749330902614,1.61207878373613,1.55450454145984,1.55450454145984,5051738.21661869,0.0,1.0
1994-06-08,42.25,42.75,41.75,41.75,66600,1.62167449078218,1.64086590487428,1.60248307669008,1.60248307669008,1735150.92948326,0.0,1.0
1994-06-09,43.0,43.0,42.38,42.38,74200,1.65046161192033,1.65046161192033,1.62666425844613,1.62666425844613,1933156.14065552,0.0,1.0
1994-06-10,43.25,43.25,43.0,43.0,45400,1.66005731896637,1.66005731896637,1.65046161192033,1.65046161192033,1182820.60358169,0.0,1.0
1994-06-13,43.5,43.56,43.25,43.25,38700,1.66965302601242,1.67195599570347,1.66005731896637,1.66005731896637,1008263.37794298,0.0,1.0
1994-06-14,43.25,43.5,43.12,43.25,32300,1.66005731896637,1.66965302601242,1.65506755130243,1.66005731896637,841522.147482126,0.0,1.0
1994-06-15,42.62,43.25,42.62,43.25,10100,1.63587613721033,1.66005731896637,1.63587613721033,1.66005731896637,263138.504321036,0.0,1.0
1994-06-16,43.5,43.62,42.38,42.75,34600,1.66965302601242,1.67425896539453,1.62666425844613,1.64086590487428,901444.777178995,0.0,1.0
1994-06-17,43.25,43.75,43.25,43.75,11800,1.66005731896637,1.67924873305847,1.66005731896637,1.67924873305847,307429.143662201,0.0,1.0
1994-06-20,42.62,43.25,42.5,43.25,32500,1.63702762205586,1.66122582482205,1.63241844057658,1.66122582482205,846137.219273344,0.03,1.0
1994-06-21,42.38,42.62,42.38,42.62,19500,1.62780925909731,1.63702762205586,1.62780925909731,1.63702762205586,507682.331564006,0.0,1.0
1994-06-22,42.5,42.5,42.12,42.12,19800,1.63241844057658,1.63241844057658,1.61782269922554,1.61782269922554,515492.828972685,0.0,1.0
1994-06-23,42.25,42.38,42.25,42.38,1800,1.62281597916143,1.62780925909731,1.62281597916143,1.62780925909731,46862.9844520621,0.0,1.0
1994-06-24,41.5,42.38,41.38,42.38,43000,1.59400859491596,1.62780925909731,1.58939941343668,1.62780925909731,1119504.62857704,0.0,1.0
1994-06-27,41.12,41.5,40.75,41.5,38800,1.57941285356492,1.59400859491596,1.56520121067049,1.59400859491596,1010157.66485556,0.0,1.0
1994-06-28,41.25,41.5,41.0,41.38,17700,1.5844061335008,1.59400859491596,1.57480367208564,1.58939941343668,460819.347111945,0.0,1.0
1994-06-29,41.62,41.62,41.12,41.12,7400,1.59861777639523,1.59861777639523,1.57941285356492,1.57941285356492,192658.9360807,0.0,1.0
1994-06-30,41.75,42.0,41.12,41.5,31200,1.60361105633111,1.61321351774627,1.57941285356492,1.59400859491596,812291.730502413,0.0,1.0
1994-07-01,42.5,42.62,41.88,41.88,30700,1.63241844057658,1.63702762205586,1.608604336267,1.608604336267,799274.234821284,0.0,1.0
1994-07-05,43.0,43.0,42.25,42.25,26500,1.6516233634069,1.6516233634069,1.62281597916143,1.62281597916143,689927.271099803,0.0,1.0
1994-07-06,42.75,42.75,42.38,42.38,48300,1.64202090199174,1.64202090199174,1.62780925909731,1.62780925909731,1257490.082797,0.0,1.0
1994-07-07,43.25,43.25,42.75,42.75,15000,1.66122582482205,1.66122582482205,1.64202090199174,1.64202090199174,390524.870433852,0.0,1.0
1994-07-08,44.25,44.25,43.25,43.38,13300,1.69963567048268,1.69963567048268,1.66122582482205,1.66621910475793,346265.385118015,0.0,1.0
1994-07-11,44.75,44.75,44.12,44.25,76800,1.71884059331299,1.71884059331299,1.6946423905468,1.69963567048268,1999487.33662132,0.0,1.0
1994-07-12,44.5,45.0,44.38,44.75,34800,1.70923813189783,1.72844305472815,1.70462895041856,1.71884059331299,906017.699406538,0.0,1.0
1994-07-13,43.88,44.5,43.75,44.5,27700,1.68542402758825,1.70923813189783,1.68043074765236,1.70923813189783,721169.260734511,0.0,1.0
1994-07-14,44.88,45.0,43.75,44.0,84700,1.72383387324887,1.72844305472815,1.68043074765236,1.69003320906752,2205163.76838315,0.0,1.0
1994-07-15,45.5,46.12,44.62,44.62,27300,1.74764797755846,1.77146208186805,1.71384731337711,1.71384731337711,710755.26418961,0.0,1.0
1994-07-18,45.38,45.62,45.25,45.5,16400,1.74303879607918,1.75225715903773,1.7380455161433,1.74764797755846,426973.858341012,0.0,1.0
1994-07-19,44.25,45.38,44.25,45.38,23500,1.69963567048268,1.74303879607918,1.69963567048268,1.74303879607918,611822.297013033,0.0,1.0
1994-07-20,43.75,44.38,43.38,44.25,32700,1.68043074765236,1.70462895041856,1.66621910475793,1.69963567048268,851344.217545799,0.0,1.0
1994-07-21,44.0,44.75,43.88,43.88,58600,1.69003320906752,1.71884059331299,1.68542402758825,1.68542402758825,1525650.49382825,0.0,1.0
1994-07-22,44.62,44.62,44.25,44.25,33800,1.71384731337711,1.71384731337711,1.69963567048268,1.69963567048268,879982.708044278,0.0,1.0
1994-07-25,44.25,44.5,44.0,44.5,65600,1.69963567048268,1.70923813189783,1.69003320906752,1.70923813189783,1707895.43336404,0.0,1.0
1994-07-26,44.0,44.12,43.88,44.12,33600,1.69003320906752,1.6946423905468,1.68542402758825,1.6946423905468,874775.709771828,0.0,1.0
1994-07-27,43.75,44.0,43.75,44.0,18200,1.68043074765236,1.69003320906752,1.68043074765236,1.69003320906752,473836.842793075,0.0,1.0
1994-07-28,43.62,44.0,43.62,44.0,9000,1.67543746771648,1.69003320906752,1.67543746771648,1.69003320906752,234314.922260311,0.0,1.0
1994-07-29,43.5,43.88,43.5,43.62,58400,1.67082828623721,1.68542402758825,1.67082828623721,1.67543746771648,1520443.49555579,0.0,1.0
1994-08-01,44.38,44.5,43.38,43.75,164800,1.70462895041856,1.70923813189783,1.66621910475793,1.68043074765236,4290566.57649991,0.0,1.0
1994-08-02,44.0,44.5,44.0,44.25,67400,1.69003320906752,1.70923813189783,1.69003320906752,1.69963567048268,1754758.41781611,0.0,1.0
1994-08-03,44.12,44.5,44.0,44.25,15200,1.6946423905468,1.70923813189783,1.69003320906752,1.69963567048268,395731.868706302,0.0,1.0
1994-08-04,43.5,44.0,43.5,43.88,17200,1.67082828623721,1.69003320906752,1.67082828623721,1.68542402758825,447801.851430816,0.0,1.0
1994-08-05,43.38,43.5,43.25,43.5,2400,1.66621910475793,1.67082828623721,1.66122582482205,1.67082828623721,62483.9792694164,0.0,1.0
1994-08-08,43.12,43.25,43.0,43.12,12300,1.65623254488617,1.66122582482205,1.6516233634069,1.65623254488617,320230.393755758,0.0,1.0
1994-08-09,43.25,43.38,43.12,43.38,15000,1.66122582482205,1.66621910475793,1.65623254488617,1.66621910475793,390524.870433852,0.0,1.0
1994-08-10,43.25,43.38,43.0,43.38,9800,1.66122582482205,1.66621910475793,1.6516233634069,1.66621910475793,255142.915350117,0.0,1.0
1994-08-11,43.12,43.25,43.0,43.12,2100,1.65623254488617,1.66122582482205,1.6516233634069,1.65623254488617,54673.4818607392,0.0,1.0
1994-08-12,43.62,43.62,43.0,43.0,22900,1.67543746771648,1.67543746771648,1.6516233634069,1.6516233634069,596201.302195681,0.0,1.0
1994-08-15,43.62,43.88,43.5,43.62,7700,1.67543746771648,1.68542402758825,1.67082828623721,1.67543746771648,200469.433489377,0.0,1.0
1994-08-16,43.75,43.75,43.62,43.75,4200,1.68043074765236,1.68043074765236,1.67543746771648,1.68043074765236,109346.963721479,0.0,1.0
1994-08-17,44.0,44.25,43.62,43.62,11300,1.69003320906752,1.69963567048268,1.67543746771648,1.67543746771648,294195.402393502,0.0,1.0
1994-08-18,44.5,44.5,44.0,44.12,21800,1.70923813189783,1.70923813189783,1.69003320906752,1.6946423905468,567562.811697199,0.0,1.0
1994-08-19,44.88,45.0,44.25,44.25,48800,1.72383387324887,1.72844305472815,1.69963567048268,1.69963567048268,1270507.57847813,0.0,1.0
1994-08-22,44.62,45.0,44.62,45.0,26300,1.71384731337711,1.72844305472815,1.71384731337711,1.72844305472815,684720.272827353,0.0,1.0
1994-08-23,43.75,44.62,43.62,44.62,13100,1.68043074765236,1.71384731337711,1.67543746771648,1.71384731337711,341058.386845565,0.0,1.0
1994-08-24,43.38,44.25,43.38,44.0,18600,1.66621910475793,1.69963567048268,1.66621910475793,1.69003320906752,484250.839337977,0.0,1.0
1994-08-25,43.75,44.0,43.38,43.62,30400,1.68043074765236,1.69003320906752,1.66621910475793,1.67543746771648,791463.737412608,0.0,1.0
1994-08-26,44.38,44.5,43.75,43.75,21700,1.70462895041856,1.70923813189783,1.68043074765236,1.68043074765236,564959.312560971,0.0,1.0
1994-08-29,44.5,44.88,44.38,44.62,33800,1.70923813189783,1.72383387324887,1.70462895041856,1.71384731337711,879982.708044281,0.0,1.0
1994-08-30,44.0,44.5,43.88,44.5,13400,1.69003320906752,1.70923813189783,1.68542402758825,1.70923813189783,348868.884254241,0.0,1.0
1994-08-31,44.38,44.38,44.0,44.12,14500,1.70462895041856,1.70462895041856,1.69003320906752,1.6946423905468,377507.374752723,0.0,1.0
1994-09-01,44.75,44.75,44.25,44.25,18000,1.71884059331299,1.71884059331299,1.69963567048268,1.69963567048268,468629.844520622,0.0,1.0
1994-09-02,44.12,44.75,44.12,44.62,33700,1.6946423905468,1.71884059331299,1.6946423905468,1.71384731337711,877379.208908051,0.0,1.0
1994-09-06,44.38,44.38,43.75,44.12,31800,1.70462895041856,1.70462895041856,1.68043074765236,1.6946423905468,827912.725319765,0.0,1.0
1994-09-07,44.88,44.88,44.25,44.38,76100,1.72383387324887,1.72383387324887,1.69963567048268,1.70462895041856,1981262.84266774,0.0,1.0
1994-09-08,45.12,45.12,44.62,44.88,35900,1.73305223620742,1.73305223620742,1.71384731337711,1.72383387324887,934656.189905019,0.0,1.0
1994-09-09,44.88,44.88,44.5,44.88,25400,1.72383387324887,1.72383387324887,1.70923813189783,1.72383387324887,661288.780601323,0.0,1.0
1994-09-12,44.88,45.25,44.88,45.12,32100,1.72383387324887,1.7380455161433,1.72383387324887,1.73305223620742,835723.222728443,0.0,1.0
1994-09-13,44.88,45.0,44.88,45.0,15600,1.72383387324887,1.72844305472815,1.72383387324887,1.72844305472815,406145.865251206,0.0,1.0
1994-09-14,45.25,45.38,44.88,44.88,15200,1.7380455161433,1.74303879607918,1.72383387324887,1.72383387324887,395731.868706304,0.0,1.0
1994-09-15,45.62,45.62,45.12,45.12,20300,1.75225715903773,1.75225715903773,1.73305223620742,1.73305223620742,528510.324653814,0.0,1.0
1994-09-16,46.38,46.5,45.5,45.62,43800,1.78144864173981,1.78605782321908,1.74764797755846,1.75225715903773,1140332.62166685,0.0,1.0
1994-09-19,47.0,47.0,46.38,46.38,56900,1.8052627460494,1.8052627460494,1.78144864173981,1.78144864173981,1481391.00851241,0.0,1.0
1994-09-20,45.88,47.0,45.62,47.0,99400,1.76339601427932,1.80644317068718,1.75340292439892,1.80644317068718,2586187.08620809,0.03,1.0
1994-09-21,44.62,45.75,44.62,45.75,21100,1.71496796332047,1.75839946933912,1.71496796332047,1.75839946933912,548979.351297694,0.0,1.0
1994-09-22,44.25,44.5,44.0,44.12,49800,1.70074702772144,1.71035576799105,1.69113828745183,1.69575048278124,1295695.3409775,0.0,1.0
1994-09-23,44.25,44.38,43.75,44.38,16600,1.70074702772144,1.70574357266164,1.68152954718222,1.70574357266164,431898.4469925,0.0,1.0
1994-09-26,44.5,44.5,44.12,44.12,6200,1.71035576799105,1.71035576799105,1.69575048278124,1.69575048278124,161311.468153825,0.0,1.0
1994-09-27,44.38,44.5,44.12,44.5,16000,1.70574357266164,1.71035576799105,1.69575048278124,1.71035576799105,416287.659751807,0.0,1.0
1994-09-28,44.5,44.5,44.38,44.5,47200,1.71035576799105,1.71035576799105,1.70574357266164,1.71035576799105,1228048.59626783,0.0,1.0
1994-09-29,44.5,44.75,44.38,44.38,3700,1.71035576799105,1.71996450826067,1.70574357266164,1.70574357266164,96266.5213176055,0.0,1.0
1994-09-30,44.5,44.5,44.38,44.38,10100,1.71035576799105,1.71035576799105,1.70574357266164,1.70574357266164,262781.585218329,0.0,1.0
1994-10-03,44.38,44.5,44.0,44.5,12100,1.70574357266164,1.71035576799105,1.69113828745183,1.71035576799105,314817.542687304,0.0,1.0
1994-10-04,44.0,44.38,44.0,44.12,5800,1.69113828745183,1.70574357266164,1.69113828745183,1.69575048278124,150904.27666003,0.0,1.0
1994-10-05,43.5,44.0,43.25,43.88,9400,1.6719208069126,1.69113828745183,1.66231206664299,1.68652609212241,244569.000104187,0.0,1.0
1994-10-06,43.25,43.5,43.12,43.25,11100,1.66231206664299,1.6719208069126,1.65731552170279,1.66231206664299,288799.563952816,0.0,1.0
1994-10-07,43.62,43.88,43.62,43.75,33200,1.67653300224202,1.68652609212241,1.67653300224202,1.68152954718222,863796.893984998,0.0,1.0
1994-10-10,43.62,43.75,43.62,43.75,7700,1.67653300224202,1.68152954718222,1.67653300224202,1.68152954718222,200338.436255557,0.0,1.0
1994-10-11,44.25,44.38,43.88,43.88,31700,1.70074702772144,1.70574357266164,1.68652609212241,1.68652609212241,824769.925883268,0.0,1.0
1994-10-12,45.0,45.0,44.25,44.25,17100,1.72957324853028,1.72957324853028,1.70074702772144,1.70074702772144,444907.436359743,0.0,1.0
1994-10-13,46.38,46.5,45.25,45.25,66000,1.78261349481854,1.78722569014796,1.73918198879989,1.73918198879989,1717186.5964762,0.0,1.0
1994-10-14,46.25,46.62,46.12,46.5,31200,1.77761694987834,1.79183788547737,1.77262040493814,1.78722569014796,811760.936516024,0.0,1.0
1994-10-17,46.12,46.38,46.0,46.38,51200,1.77262040493814,1.78261349481854,1.76800820960873,1.78261349481854,1332120.51120578,0.0,1.0
1994-10-18,45.75,46.0,45.75,46.0,28700,1.75839946933912,1.76800820960873,1.75839946933912,1.76800820960873,746715.989679802,0.0,1.0
1994-10-19,47.12,47.75,45.62,45.62,68100,1.81105536601659,1.83526939149602,1.75340292439892,1.75340292439892,1771824.35181863,0.0,1.0
1994-10-20,47.62,48.5,47.38,48.12,147800,1.83027284655582,1.86409561230486,1.82104845589699,1.84949032709504,3845457.25695731,0.0,1.0
1994-10-21,46.62,47.38,46.62,47.38,40700,1.79183788547737,1.82104845589699,1.79183788547737,1.82104845589699,1058931.73449366,0.0,1.0
1994-10-24,47.0,47.5,46.75,46.75,12800,1.80644317068718,1.82566065122641,1.79683443041757,1.79683443041757,333030.127801445,0.0,1.0
1994-10-25,47.12,47.12,46.62,46.75,40200,1.81105536601659,1.81105536601659,1.79183788547737,1.79683443041757,1045922.74512642,0.0,1.0
1994-10-26,47.62,47.62,47.12,47.12,35900,1.83027284655582,1.83027284655582,1.81105536601659,1.81105536601659,934045.436568116,0.0,1.0
1994-10-27,47.88,48.0,47.62,47.62,35000,1.84026593643622,1.84487813176563,1.83027284655582,1.83027284655582,910629.255707076,0.0,1.0
1994-10-28,49.12,49.5,47.75,47.75,38100,1.8879252881735,1.90253057338331,1.83526939149602,1.83526939149602,991284.989783988,0.0,1.0
1994-10-31,49.12,49.5,49.12,49.25,8600,1.8879252881735,1.90253057338331,1.8879252881735,1.89292183311369,223754.617116596,0.0,1.0
1994-11-01,48.88,49.0,48.75,49.0,10800,1.87870089751467,1.88331309284408,1.87370435257447,1.88331309284408,280994.170332469,0.0,1.0
1994-11-02,49.0,49.0,48.62,48.62,11500,1.88331309284408,1.88331309284408,1.86870780763427,1.86870780763427,299206.755446611,0.0,1.0
1994-11-03,48.75,49.0,48.62,49.0,14200,1.87370435257447,1.88331309284408,1.86870780763427,1.88331309284408,369455.298029728,0.0,1.0
1994-11-04,49.0,49.25,48.88,49.0,23300,1.88331309284408,1.89292183311369,1.87870089751467,1.88331309284408,606218.904513569,0.0,1.0
1994-11-07,48.75,49.12,48.75,49.0,31600,1.87370435257447,1.8879252881735,1.87370435257447,1.88331309284408,822168.128009818,0.0,1.0
1994-11-08,49.0,49.0,48.75,48.75,8200,1.88331309284408,1.88331309284408,1.87370435257447,1.87370435257447,213347.425622801,0.0,1.0
1994-11-09,48.88,49.0,48.75,48.88,34600,1.87870089751467,1.88331309284408,1.87370435257447,1.87870089751467,900222.064213281,0.0,1.0
1994-11-10,48.62,49.0,48.62,48.62,31600,1.86870780763427,1.88331309284408,1.86870780763427,1.86870780763427,822168.128009819,0.0,1.0
1994-11-11,48.12,48.75,48.12,48.75,4100,1.84949032709504,1.87370435257447,1.84949032709504,1.87370435257447,106673.712811401,0.0,1.0
1994-11-14,48.75,48.75,48.12,48.12,22900,1.87370435257447,1.87370435257447,1.84949032709504,1.84949032709504,595811.713019773,0.0,1.0
1994-11-15,48.88,49.0,48.75,48.75,21500,1.87870089751467,1.88331309284408,1.87370435257447,1.87370435257447,559386.54279149,0.0,1.0
1994-11-16,48.88,48.88,48.62,48.75,10600,1.87870089751467,1.87870089751467,1.86870780763427,1.87370435257447,275790.574585572,0.0,1.0
1994-11-17,48.62,48.88,48.5,48.88,7200,1.86870780763427,1.87870089751467,1.86409561230486,1.87870089751467,187329.446888313,0.0,1.0
1994-11-18,48.5,48.75,48.5,48.75,4900,1.86409561230486,1.87370435257447,1.86409561230486,1.87370435257447,127488.095798991,0.0,1.0
1994-11-21,48.25,48.5,48.19,48.5,15800,1.85448687203524,1.86409561230486,1.85218077437054,1.86409561230486,411084.06400491,0.0,1.0
1994-11-22,47.5,48.0,47.5,48.0,13900,1.82566065122641,1.84487813176563,1.82566065122641,1.84487813176563,361649.904409381,0.0,1.0
1994-11-23,46.5,47.62,45.75,47.62,28500,1.78722569014796,1.83027284655582,1.75839946933912,1.83027284655582,741512.393932904,0.0,1.0
1994-11-25,47.38,47.5,46.5,46.5,10500,1.82104845589699,1.82566065122641,1.78722569014796,1.78722569014796,273188.776712123,0.0,1.0
1994-11-28,47.0,47.38,46.88,47.25,8200,1.80644317068718,1.82104845589699,1.80183097535777,1.81605191095679,213347.425622801,0.0,1.0
1994-11-29,46.88,46.88,46.88,46.88,20100,1.80183097535777,1.80183097535777,1.80183097535777,1.80183097535777,522961.372563206,0.0,1.0
1994-11-30,46.62,46.88,46.5,46.88,14000,1.79183788547737,1.80183097535777,1.78722569014796,1.80183097535777,364251.702282831,0.0,1.0
1994-12-01,46.0,46.75,46.0,46.62,59900,1.76800820960873,1.79683443041757,1.76800820960873,1.79183788547737,1558476.92619583,0.0,1.0
1994-12-02,45.75,46.12,45.75,46.0,27400,1.75839946933912,1.77262040493814,1.75839946933912,1.76800820960873,712892.617324968,0.0,1.0
1994-12-05,47.0,47.25,46.0,46.0,70900,1.80644317068718,1.81605191095679,1.76800820960873,1.76800820960873,1844674.69227519,0.0,1.0
1994-12-06,47.0,47.12,46.88,47.12,33100,1.80644317068718,1.81105536601659,1.80183097535777,1.81105536601659,861195.09611155,0.0,1.0
1994-12-07,47.25,47.62,47.25,47.38,26200,1.81605191095679,1.83027284655582,1.81605191095679,1.82104845589699,681671.042843585,0.0,1.0
1994-12-08,46.75,47.5,46.75,47.12,18200,1.79683443041757,1.82566065122641,1.79683443041757,1.81105536601659,473527.21296768,0.0,1.0
1994-12-09,46.38,46.88,46.0,46.88,25100,1.78261349481854,1.80183097535777,1.76800820960873,1.80183097535777,653051.266235647,0.0,1.0
1994-12-12,46.88,46.88,46.25,46.5,85500,1.8033683738009,1.8033683738009,1.77913368789018,1.78875062674364,2222640.73066334,0.04,1.0
1994-12-13,47.0,47.0,46.75,46.88,123900,1.80798450445057,1.80798450445057,1.7983675655971,1.8033683738009,3220879.37461037,0.0,1.0
1994-12-14,48.0,48.12,47.12,47.12,51300,1.84645225986441,1.85106839051407,1.81260063510023,1.81260063510023,1333584.438398,0.0,1.0
1994-12-15,47.88,47.88,47.5,47.88,120500,1.84183612921475,1.84183612921475,1.82721838215749,1.84183612921475,3132493.66134423,0.0,1.0
1994-12-16,49.0,49.0,47.62,47.62,32400,1.88492001527825,1.88492001527825,1.83183451280715,1.83183451280715,842263.855830318,0.0,1.0
1994-12-19,49.0,49.38,48.62,48.75,52800,1.88492001527825,1.89953776233551,1.87030226822099,1.87530307642479,1372578.13542718,0.0,1.0
1994-12-20,49.25,49.38,49.0,49.0,75700,1.89453695413171,1.89953776233551,1.88492001527825,1.88492001527825,1967881.91007269,0.0,1.0
1994-12-21,49.5,49.75,49.25,49.5,78900,1.90415389298517,1.91377083183863,1.89453695413171,1.90415389298517,2051068.46373494,0.0,1.0
1994-12-22,49.62,50.0,49.25,49.25,38400,1.90877002363483,1.92338777069209,1.89453695413171,1.89453695413171,998238.643947044,0.0,1.0
1994-12-23,50.75,50.75,49.5,49.5,29600,1.95223858725247,1.95223858725247,1.90415389298517,1.90415389298517,769475.621375847,0.0,1.0
1994-12-27,51.62,51.62,50.75,50.75,39300,1.98570553446251,1.98570553446251,1.95223858725247,1.95223858725247,1021634.86216455,0.0,1.0
1994-12-28,52.5,52.5,51.62,51.62,49100,2.0195571592267,2.0195571592267,1.98570553446251,1.98570553446251,1276393.6827552,0.0,1.0
1994-12-29,52.88,53.12,52.0,52.5,45700,2.03417490628396,2.04340716758328,2.00032328151977,2.0195571592267,1188007.96948906,0.0,1.0
1994-12-30,52.25,52.88,51.5,52.88,93200,2.00994022037324,2.03417490628396,1.98108940381285,2.03417490628396,2422808.37541313,0.0,1.0
1995-01-03,51.25,51.38,50.0,50.5,91200,1.97147246495939,1.97647327316319,1.92338777069209,1.94262164839901,2370816.77937423,0.0,1.0
1995-01-04,51.75,52.12,51.25,51.25,51700,1.99070634266631,2.00493941216944,1.97147246495939,1.97147246495939,1343982.75760579,0.0,1.0
1995-01-05,52.5,52.75,51.75,52.0,58700,2.0195571592267,2.02917409808016,1.99070634266631,2.00032328151977,1525953.34374196,0.0,1.0
1995-01-06,53.5,53.5,52.38,52.5,54000,2.05802491464054,2.05802491464054,2.01494102857703,2.0195571592267,1403773.09305053,0.0,1.0
1995-01-09,53.38,53.75,53.38,53.5,20600,2.05340878399088,2.067641853494,2.05340878399088,2.05802491464054,535513.439200757,0.0,1.0
1995-01-10,53.12,53.75,53.12,53.5,26400,2.04340716758328,2.067641853494,2.04340716758328,2.05802491464054,686289.067713592,0.0,1.0
1995-01-11,52.5,53.38,52.12,53.38,37600,2.0195571592267,2.05340878399088,2.00493941216944,2.05340878399088,977442.005531478,0.0,1.0
1995-01-12,53.0,53.25,52.25,52.25,25000,2.03879103693362,2.04840797578708,2.00994022037324,2.00994022037324,649894.950486355,0.0,1.0
1995-01-13,54.25,54.38,53.25,53.25,29000,2.08687573120092,2.09187653940472,2.04840797578708,2.04840797578708,753878.142564173,0.0,1.0
1995-01-16,54.0,54.5,53.5,54.5,29400,2.07725879234746,2.09649267005438,2.05802491464054,2.09649267005438,764276.461771955,0.0,1.0
1995-01-17,53.38,54.0,53.0,53.88,51500,2.05340878399088,2.07725879234746,2.03879103693362,2.0726426616978,1338783.59800189,0.0,1.0
1995-01-18,54.0,54.12,53.5,54.0,42300,2.07725879234746,2.08187492299712,2.05802491464054,2.07725879234746,1099622.25622291,0.0,1.0
1995-01-19,53.88,54.25,53.62,54.0,42800,2.0726426616978,2.08687573120092,2.0626410452902,2.07725879234746,1112620.15523264,0.0,1.0
1995-01-20,54.5,54.75,53.5,53.88,42800,2.09649267005438,2.10610960890784,2.05802491464054,2.0726426616978,1112620.15523264,0.0,1.0
1995-01-23,27.5,28.0,27.25,27.38,25850,2.1157265477613,2.15419430317514,2.09649267005438,2.10649428646198,335995.689401446,0.0,2.0
1995-01-24,27.0,27.5,26.88,27.5,39300,2.07725879234746,2.1157265477613,2.06802653104814,2.1157265477613,510817.431082276,0.0,1.0
1995-01-25,27.13,27.5,26.5,26.75,97100,2.08726040875506,2.1157265477613,2.03879103693362,2.05802491464054,1262095.9938445,0.0,1.0
1995-01-26,26.63,27.88,26.63,27.25,24900,2.04879265334122,2.14496204187582,2.04879265334122,2.09649267005438,323647.685342205,0.0,1.0
1995-01-27,26.88,27.0,26.63,26.88,34000,2.06802653104814,2.07725879234746,2.04879265334122,2.06802653104814,441928.566330722,0.0,1.0
1995-01-30,25.88,26.88,25.88,26.75,28000,1.99109102022045,2.06802653104814,1.99109102022045,2.05802491464054,363941.17227236,0.0,1.0
1995-01-31,24.88,25.63,24.38,25.63,158200,1.91415550939277,1.97185714251353,1.87568775397893,1.97185714251353,2056267.62333883,0.0,1.0
1995-02-01,24.38,25.25,24.25,25.13,183100,1.87568775397893,1.94262164839901,1.86568613757133,1.93338938709969,2379915.30868103,0.0,1.0
1995-02-02,25.13,25.13,24.5,24.63,172600,1.93338938709969,1.93338938709969,1.88492001527825,1.89492163168585,2243437.3690789,0.0,1.0
1995-02-03,25.5,26.25,25.38,25.38,103400,1.96185552610593,2.0195571592267,1.95262326480661,1.95262326480661,1343982.75760579,0.0,1.0
1995-02-06,26.0,26.0,25.5,25.75,18900,2.00032328151977,2.00032328151977,1.96185552610593,1.98108940381285,245660.291283843,0.0,1.0
1995-02-07,26.38,26.75,25.38,25.38,93900,2.02955877563429,2.05802491464054,1.95262326480661,1.95262326480661,1220502.71701338,0.0,1.0
1995-02-08,26.13,26.38,26.0,26.13,86100,2.01032489792737,2.02955877563429,2.00032328151977,2.01032489792737,1119119.10473751,0.0,1.0
1995-02-09,26.5,26.63,26.13,26.38,37500,2.03879103693362,2.04879265334122,2.01032489792737,2.02955877563429,487421.212864766,0.0,1.0
1995-02-10,26.5,26.5,26.13,26.25,57000,2.03879103693362,2.03879103693362,2.01032489792737,2.0195571592267,740880.243554445,0.0,1.0
1995-02-13,27.13,27.25,26.25,26.38,92400,2.08726040875506,2.09649267005438,2.0195571592267,2.02955877563429,1201005.86849878,0.0,1.0
1995-02-14,27.5,27.5,26.75,27.0,77900,2.1157265477613,2.1157265477613,2.05802491464054,2.07725879234746,1012536.33285774,0.0,1.0
1995-02-15,27.88,28.13,27.13,27.25,84700,2.14496204187582,2.16419591958274,2.08726040875506,2.09649267005438,1100922.04612389,0.0,1.0
1995-02-16,28.25,28.25,27.5,27.62,84000,2.17342818088206,2.17342818088206,2.1157265477613,2.12495880906062,1091823.51681708,0.0,1.0
1995-02-17,28.0,28.5,27.88,28.0,85100,2.15419430317514,2.19266205858898,2.14496204187582,2.15419430317514,1106121.20572778,0.0,1.0
1995-02-21,28.13,28.25,27.75,28.0,71400,2.16419591958274,2.17342818088206,2.13496042546822,2.15419430317514,928049.989294517,0.0,1.0
1995-02-22,29.0,29.0,28.0,28.25,37900,2.23112981400283,2.23112981400283,2.15419430317514,2.17342818088206,492620.372468657,0.0,1.0
1995-02-23,29.38,29.75,29.0,29.0,107500,2.26036530811735,2.28883144712359,2.23112981400283,2.23112981400283,1397274.14354566,0.0,1.0
1995-02-24,29.63,29.75,29.0,29.13,44500,2.27959918582427,2.28883144712359,2.23112981400283,2.24113143041042,578406.505932856,0.0,1.0
1995-02-27,29.13,29.5,28.88,29.5,98900,2.24113143041042,2.26959756941667,2.2218975527035,2.26959756941667,1285492.21206202,0.0,1.0
1995-02-28,29.5,29.5,29.13,29.13,85800,2.26959756941667,2.26959756941667,2.24113143041042,2.24113143041042,1115219.73503459,0.0,1.0
1995-03-01,29.38,29.88,29.25,29.5,36300,2.26036530811735,2.29883306353119,2.25036369170975,2.26959756941667,471823.734053094,0.0,1.0
1995-03-02,29.38,29.38,28.88,29.25,71500,2.26036530811735,2.26036530811735,2.2218975527035,2.25036369170975,929349.779195488,0.0,1.0
1995-03-03,29.5,29.5,28.88,29.38,35900,2.26959756941667,2.26959756941667,2.2218975527035,2.26036530811735,466624.574449203,0.0,1.0
1995-03-06,29.13,29.5,29.13,29.5,18700,2.24113143041042,2.26959756941667,2.24113143041042,2.26959756941667,243060.711481898,0.0,1.0
1995-03-07,29.13,29.38,29.0,29.25,20000,2.24113143041042,2.26036530811735,2.23112981400283,2.25036369170975,259957.980194543,0.0,1.0
1995-03-08,29.0,29.25,28.88,29.13,25400,2.23112981400283,2.25036369170975,2.2218975527035,2.24113143041042,330146.634847068,0.0,1.0
1995-03-09,29.0,29.25,29.0,29.25,31500,2.23112981400283,2.25036369170975,2.23112981400283,2.25036369170975,409433.818806404,0.0,1.0
1995-03-10,28.75,29.25,28.63,29.13,31500,2.2118959362959,2.25036369170975,2.20266367499658,2.24113143041042,409433.818806405,0.0,1.0
1995-03-13,28.5,28.75,28.38,28.5,31000,2.19266205858898,2.2118959362959,2.18342979728966,2.19266205858898,402934.869301542,0.0,1.0
1995-03-14,28.38,28.63,28.38,28.5,45000,2.18342979728966,2.20266367499658,2.18342979728966,2.19266205858898,584905.455437721,0.0,1.0
1995-03-15,28.0,28.38,27.75,28.38,40600,2.15419430317514,2.18342979728966,2.13496042546822,2.18342979728966,527714.699794922,0.0,1.0
1995-03-16,27.63,28.13,27.13,28.0,106200,2.1257281641689,2.16419591958274,2.08726040875506,2.15419430317514,1380376.87483302,0.0,1.0
1995-03-17,28.38,28.38,27.63,27.63,52200,2.18342979728966,2.18342979728966,2.1257281641689,2.1257281641689,678490.328307757,0.0,1.0
1995-03-20,28.25,28.88,28.25,28.25,43500,2.17342818088206,2.2218975527035,2.17342818088206,2.17342818088206,565408.606923131,0.0,1.0
1995-03-21,28.38,28.75,28.13,28.38,42900,2.18496850750622,2.21345470721648,2.16572107526955,2.18496850750622,557217.184511999,0.02,1.0
1995-03-22,28.25,28.5,28.25,28.5,95100,2.17495984274315,2.19420727497981,2.17495984274315,2.19420727497981,1235229.7027294,0.0,1.0
1995-03-23,28.25,28.38,28.0,28.13,50500,2.17495984274315,2.18496850750622,2.15571241050648,2.16572107526955,655931.650765874,0.0,1.0
1995-03-24,28.75,28.75,28.0,28.25,200200,2.21345470721648,2.21345470721648,2.15571241050648,2.17495984274315,2600346.861056,0.0,1.0
1995-03-27,28.75,28.88,28.75,28.75,46100,2.21345470721648,2.22346337197955,2.21345470721648,2.21345470721648,598781.170303105,0.0,1.0
1995-03-28,29.0,29.0,28.63,28.75,69400,2.23270213945314,2.23270213945314,2.20421593974288,2.21345470721648,901418.941844589,0.0,1.0
1995-03-29,29.13,29.38,28.88,28.88,41700,2.24271080421621,2.26195823645288,2.22346337197955,2.22346337197955,541630.689840336,0.0,1.0
1995-03-30,29.0,29.25,28.88,29.25,28400,2.23270213945314,2.25194957168981,2.22346337197955,2.25194957168981,368880.373896057,0.0,1.0
1995-03-31,28.63,29.13,28.63,28.88,62500,2.20421593974288,2.24271080421621,2.20421593974288,2.22346337197955,811796.597482517,0.0,1.0
1995-04-03,28.0,28.5,27.75,27.75,103200,2.15571241050648,2.19420727497981,2.13646497826982,2.13646497826982,1340438.54176314,0.0,1.0
1995-04-04,27.5,28.0,27.5,28.0,61800,2.11721754603315,2.15571241050648,2.11721754603315,2.15571241050648,802704.475590715,0.0,1.0
1995-04-05,28.0,28.0,27.5,27.75,28900,2.15571241050648,2.15571241050648,2.11721754603315,2.13646497826982,375374.746675917,0.0,1.0
1995-04-06,27.63,28.0,27.63,28.0,44300,2.12722621079622,2.15571241050648,2.12722621079622,2.15571241050648,575401.428295608,0.0,1.0
1995-04-07,27.63,27.75,27.38,27.63,60400,2.12722621079622,2.13646497826982,2.10797877855956,2.12722621079622,784520.231807105,0.0,1.0
1995-04-10,28.25,28.25,27.5,27.75,76700,2.17495984274315,2.17495984274315,2.11721754603315,2.13646497826982,996236.784430545,0.0,1.0
1995-04-11,28.75,28.88,28.13,28.13,41700,2.21345470721648,2.22346337197955,2.16572107526955,2.16572107526955,541630.689840336,0.0,1.0
1995-04-12,28.63,28.88,28.5,28.75,113700,2.20421593974288,2.22346337197955,2.19420727497981,2.21345470721648,1476820.3701402,0.0,1.0
1995-04-13,28.63,29.0,28.5,28.5,69900,2.20421593974288,2.23270213945314,2.19420727497981,2.19420727497981,907913.314624448,0.0,1.0
1995-04-17,27.75,28.75,27.75,28.63,28400,2.13646497826982,2.21345470721648,2.13646497826982,2.20421593974288,368880.373896056,0.0,1.0
1995-04-18,27.0,28.0,26.75,28.0,84300,2.07872268155982,2.15571241050648,2.05947524932316,2.15571241050648,1094951.25068442,0.0,1.0
1995-04-19,26.63,27.13,26.38,27.13,122500,2.05023648184956,2.08873134632289,2.0309890496129,2.08873134632289,1591121.33106573,0.0,1.0
1995-04-20,27.0,27.13,26.88,27.0,63300,2.07872268155982,2.08873134632289,2.06948391408622,2.07872268155982,822187.593930295,0.0,1.0
1995-04-21,27.63,27.75,27.25,27.25,158800,2.12722621079622,2.13646497826982,2.09797011379649,2.09797011379649,2062612.79488358,0.0,1.0
1995-04-24,27.75,28.0,27.5,27.5,104900,2.13646497826982,2.15571241050648,2.11721754603315,2.11721754603315,1362519.40921466,0.0,1.0
1995-04-25,28.0,28.13,27.75,27.75,59700,2.15571241050648,2.16572107526955,2.13646497826982,2.13646497826982,775428.109915302,0.0,1.0
1995-04-26,28.25,28.38,28.13,28.13,178700,2.17495984274315,2.18496850750622,2.16572107526955,2.16572107526955,2321088.83152201,0.0,1.0
1995-04-27,28.88,29.0,28.5,28.5,60800,2.22346337197955,2.23270213945314,2.19420727497981,2.19420727497981,789715.730030991,0.0,1.0
1995-04-28,29.75,29.75,28.75,28.88,78700,2.29044443616314,2.29044443616314,2.21345470721648,2.22346337197955,1022214.27554999,0.0,1.0
1995-05-01,29.88,30.13,29.38,29.38,108300,2.30045310092621,2.31970053316287,2.26195823645288,2.26195823645288,1406681.1441177,0.0,1.0
1995-05-02,30.25,30.38,29.63,29.63,25900,2.32893930063647,2.33894796539954,2.28120566868954,2.28120566868954,336408.509996755,0.0,1.0
1995-05-03,30.75,31.13,30.38,30.38,70600,2.3674341651098,2.39669026210953,2.33894796539954,2.33894796539954,917005.436516252,0.0,1.0
1995-05-04,30.63,31.0,30.38,30.5,65300,2.3581953976362,2.38668159734647,2.33894796539954,2.34818673287314,848165.085049735,0.0,1.0
1995-05-05,30.25,30.5,30.13,30.38,48900,2.32893930063647,2.34818673287314,2.31970053316287,2.33894796539954,635149.657870322,0.0,1.0
1995-05-08,30.38,30.75,29.75,30.25,57600,2.33894796539954,2.3674341651098,2.29044443616314,2.32893930063647,748151.744239887,0.0,1.0
1995-05-09,30.38,30.75,30.25,30.5,23300,2.33894796539954,2.3674341651098,2.32893930063647,2.34818673287314,302637.771541482,0.0,1.0
1995-05-10,30.0,30.25,29.75,30.13,32700,2.3096918683998,2.32893930063647,2.29044443616314,2.31970053316287,424731.979802854,0.0,1.0
1995-05-11,30.13,30.25,29.88,30.0,43300,2.31970053316287,2.32893930063647,2.30045310092621,2.3096918683998,562412.682735888,0.0,1.0
1995-05-12,29.75,30.13,29.75,29.88,25200,2.29044443616314,2.31970053316287,2.29044443616314,2.30045310092621,327316.388104951,0.0,1.0
1995-05-15,30.25,30.38,29.63,29.63,32800,2.32893930063647,2.33894796539954,2.28120566868954,2.28120566868954,426030.854358825,0.0,1.0
1995-05-16,30.25,30.75,30.0,30.5,23500,2.32893930063647,2.3674341651098,2.3096918683998,2.34818673287314,305235.520653427,0.0,1.0
1995-05-17,30.25,30.63,30.25,30.5,10100,2.32893930063647,2.3581953976362,2.32893930063647,2.34818673287314,131186.330153175,0.0,1.0
1995-05-18,30.13,30.5,30.13,30.38,51200,2.31970053316287,2.34818673287314,2.31970053316287,2.33894796539954,665023.772657678,0.0,1.0
1995-05-19,29.5,29.88,29.38,29.88,41100,2.27119700392647,2.30045310092621,2.26195823645288,2.30045310092621,533837.442504505,0.0,1.0
1995-05-22,29.75,29.88,29.25,29.25,31700,2.29044443616314,2.30045310092621,2.25194957168981,2.25194957168981,411743.234243133,0.0,1.0
1995-05-23,30.25,30.25,29.88,29.88,53700,2.32893930063647,2.32893930063647,2.30045310092621,2.30045310092621,697495.636556979,0.0,1.0
1995-05-24,30.0,30.38,30.0,30.38,99600,2.3096918683998,2.33894796539954,2.3096918683998,2.33894796539954,1293679.05774814,0.0,1.0
1995-05-25,30.25,30.25,29.88,30.0,24000,2.32893930063647,2.32893930063647,2.30045310092621,2.3096918683998,311729.893433287,0.0,1.0
1995-05-26,29.38,30.38,29.38,30.25,16000,2.26195823645288,2.33894796539954,2.26195823645288,2.32893930063647,207819.928955524,0.0,1.0
1995-05-30,29.75,30.0,29.0,29.5,56800,2.29044443616314,2.3096918683998,2.23270213945314,2.27119700392647,737760.747792112,0.0,1.0
1995-05-31,30.25,30.25,29.75,29.88,44700,2.32893930063647,2.32893930063647,2.29044443616314,2.30045310092621,580596.926519496,0.0,1.0
1995-06-01,30.63,31.25,30.25,30.25,109200,2.3581953976362,2.40592902958313,2.32893930063647,2.32893930063647,1418371.01512146,0.0,1.0
1995-06-02,30.88,30.88,30.38,30.38,20100,2.37744282987287,2.37744282987287,2.33894796539954,2.33894796539954,261073.785750377,0.0,1.0
1995-06-05,31.13,31.13,30.75,30.88,41700,2.39669026210953,2.39669026210953,2.3674341651098,2.37744282987287,541630.689840336,0.0,1.0
1995-06-06,31.5,31.5,31.0,31.0,42700,2.4251764618198,2.4251764618198,2.38668159734647,2.38668159734647,554619.435400055,0.0,1.0
1995-06-07,31.25,31.5,31.0,31.5,36500,2.40592902958313,2.4251764618198,2.38668159734647,2.4251764618198,474089.21292979,0.0,1.0
1995-06-08,31.5,31.5,31.0,31.0,21600,2.4251764618198,2.4251764618198,2.38668159734647,2.38668159734647,280556.904089957,0.0,1.0
1995-06-09,31.38,31.88,31.38,31.75,44700,2.4159376943462,2.45443255881953,2.4159376943462,2.44442389405646,580596.926519495,0.0,1.0
1995-06-12,31.75,31.88,31.38,31.38,60300,2.44442389405646,2.45443255881953,2.4159376943462,2.4159376943462,783221.357251133,0.0,1.0
1995-06-13,31.5,32.0,31.5,31.88,52600,2.4251764618198,2.46367132629313,2.4251764618198,2.45443255881953,683208.016441285,0.0,1.0
1995-06-14,31.75,31.75,31.13,31.5,23300,2.44442389405646,2.44442389405646,2.39669026210953,2.4251764618198,302637.771541482,0.0,1.0
1995-06-15,31.5,31.63,31.13,31.63,32500,2.4251764618198,2.43518512658286,2.39669026210953,2.43518512658286,422134.230690908,0.0,1.0
1995-06-16,31.63,31.75,31.5,31.75,19700,2.43518512658286,2.44442389405646,2.4251764618198,2.44442389405646,255878.28752649,0.0,1.0
1995-06-19,31.13,31.69,30.88,31.5,60900,2.39669026210953,2.43980451031966,2.37744282987287,2.4251764618198,791014.604586965,0.0,1.0
1995-06-20,30.63,31.13,30.5,31.13,139400,2.3581953976362,2.39669026210953,2.34818673287314,2.39669026210953,1810631.13102501,0.0,1.0
1995-06-21,31.38,31.63,30.63,30.63,43900,2.4159376943462,2.43518512658286,2.3581953976362,2.3581953976362,570205.930071719,0.0,1.0
1995-06-22,31.5,31.75,31.25,31.25,24700,2.4251764618198,2.44442389405646,2.40592902958313,2.40592902958313,320822.01532509,0.0,1.0
1995-06-23,31.75,31.75,31.13,31.13,16600,2.44442389405646,2.44442389405646,2.39669026210953,2.39669026210953,215613.176291357,0.0,1.0
1995-06-26,31.38,31.88,31.25,31.75,21200,2.4159376943462,2.45443255881953,2.40592902958313,2.44442389405646,275361.405866069,0.0,1.0
1995-06-27,30.75,31.5,30.75,31.5,8300,2.3674341651098,2.4251764618198,2.3674341651098,2.4251764618198,107806.588145678,0.0,1.0
1995-06-28,30.75,30.88,30.5,30.63,18800,2.36897395968873,2.37898913415246,2.34971400879696,2.35972918326068,244029.698019964,0.02,1.0
1995-06-29,30.5,30.75,30.25,30.75,21100,2.34971400879696,2.36897395968873,2.33045405790518,2.36897395968873,273884.395118151,0.0,1.0
1995-06-30,30.5,30.88,30.25,30.75,72900,2.34971400879696,2.37898913415246,2.33045405790518,2.36897395968873,946264.094981667,0.0,1.0
1995-07-03,30.88,31.0,30.75,30.75,11500,2.37898913415246,2.38823391058051,2.36897395968873,2.36897395968873,149273.485490935,0.0,1.0
1995-07-05,30.75,31.0,30.75,30.88,41600,2.36897395968873,2.38823391058051,2.36897395968873,2.37898913415246,539980.608384602,0.0,1.0
1995-07-06,30.63,31.0,30.38,30.88,31700,2.35972918326068,2.38823391058051,2.3404692323689,2.37898913415246,411475.607831535,0.0,1.0
1995-07-07,30.75,30.88,30.5,30.63,159300,2.36897395968873,2.37898913415246,2.34971400879696,2.35972918326068,2067762.28162661,0.0,1.0
1995-07-10,31.25,31.5,30.88,30.88,41100,2.40749386147229,2.42675381236407,2.37898913415246,2.37898913415246,533490.456841517,0.0,1.0
1995-07-11,31.5,31.75,31.25,31.25,35200,2.42675381236407,2.44601376325585,2.40749386147229,2.40749386147229,456906.668633124,0.0,1.0
1995-07-12,31.38,31.5,31.25,31.25,82400,2.41750903593601,2.42675381236407,2.40749386147229,2.40749386147229,1069576.97430027,0.0,1.0
1995-07-13,31.38,31.5,31.13,31.38,112500,2.41750903593601,2.42675381236407,2.39824908504424,2.41750903593601,1460284.09719394,0.0,1.0
1995-07-14,31.0,31.38,30.88,31.25,55500,2.38823391058051,2.41750903593601,2.37898913415246,2.40749386147229,720406.821282341,0.0,1.0
1995-07-17,32.5,32.63,31.25,31.25,113300,2.50379361593118,2.51380879039491,2.40749386147229,2.40749386147229,1470668.33966287,0.0,1.0
1995-07-18,32.25,32.75,31.88,32.75,66000,2.4845336650394,2.52305356682296,2.45602893771957,2.52305356682296,856700.003687109,0.0,1.0
1995-07-19,31.5,32.5,31.25,32.25,34600,2.42675381236407,2.50379361593118,2.40749386147229,2.4845336650394,449118.486781423,0.0,1.0
1995-07-20,30.5,31.75,30.25,31.75,30700,2.34971400879696,2.44601376325585,2.33045405790518,2.44601376325585,398495.304745366,0.0,1.0
1995-07-21,30.88,31.13,30.63,30.63,56200,2.37898913415246,2.39824908504424,2.35972918326068,2.35972918326068,729493.033442658,0.0,1.0
1995-07-24,30.75,30.88,30.5,30.5,63100,2.36897395968873,2.37898913415246,2.34971400879696,2.34971400879696,819057.124737221,0.0,1.0
1995-07-25,31.0,31.13,30.88,30.88,28100,2.38823391058051,2.39824908504424,2.37898913415246,2.37898913415246,364746.516721329,0.0,1.0
1995-07-26,32.38,32.88,31.25,31.25,107600,2.49454883950313,2.53306874128669,2.40749386147229,2.40749386147229,1396680.61207171,0.0,1.0
1995-07-27,32.63,33.13,32.5,33.13,76800,2.51380879039491,2.55232869217846,2.50379361593118,2.55232869217846,996887.277017724,0.0,1.0
1995-07-28,32.13,32.5,31.75,32.5,34600,2.47528888861135,2.50379361593118,2.44601376325585,2.50379361593118,449118.486781423,0.0,1.0
1995-07-31,32.0,32.13,31.38,32.13,68300,2.46527371414762,2.47528888861135,2.41750903593601,2.47528888861135,886554.700785297,0.0,1.0
1995-08-01,32.38,32.38,31.75,32.13,34700,2.49454883950313,2.49454883950313,2.44601376325585,2.47528888861135,450416.51709004,0.0,1.0
1995-08-02,32.38,33.0,32.38,32.5,28800,2.49454883950313,2.54231351771474,2.49454883950313,2.50379361593118,373832.728881647,0.0,1.0
1995-08-03,32.13,32.75,32.13,32.25,15300,2.47528888861135,2.52305356682296,2.47528888861135,2.4845336650394,198598.637218375,0.0,1.0
1995-08-04,32.0,32.5,31.88,32.0,23000,2.46527371414762,2.50379361593118,2.45602893771957,2.46527371414762,298546.970981871,0.0,1.0
1995-08-07,31.63,31.75,31.38,31.75,18800,2.43676898682779,2.44601376325585,2.41750903593601,2.44601376325585,244029.698019964,0.0,1.0
1995-08-08,31.5,32.13,31.5,31.75,23800,2.42675381236407,2.47528888861135,2.42675381236407,2.44601376325585,308931.213450805,0.0,1.0
1995-08-09,31.75,31.88,31.38,31.5,99800,2.44601376325585,2.45602893771957,2.41750903593601,2.42675381236407,1295434.24799959,0.0,1.0
1995-08-10,32.13,32.38,32.0,32.0,74200,2.47528888861135,2.49454883950313,2.46527371414762,2.46527371414762,963138.488993688,0.0,1.0
1995-08-11,31.88,32.5,31.88,32.38,51800,2.45602893771957,2.50379361593118,2.45602893771957,2.49454883950313,672379.699863518,0.0,1.0
1995-08-14,32.13,32.38,32.0,32.0,21000,2.47528888861135,2.49454883950313,2.46527371414762,2.46527371414762,272586.364809534,0.0,1.0
1995-08-15,32.0,32.13,31.63,31.88,25400,2.46527371414762,2.47528888861135,2.43676898682779,2.45602893771957,329699.698388675,0.0,1.0
1995-08-16,31.63,32.0,31.25,31.25,34300,2.43676898682779,2.46527371414762,2.40749386147229,2.40749386147229,445224.395855573,0.0,1.0
1995-08-17,31.88,32.0,31.5,31.75,21000,2.45602893771957,2.46527371414762,2.42675381236407,2.44601376325585,272586.364809534,0.0,1.0
1995-08-18,31.88,32.0,31.75,31.88,13200,2.45602893771957,2.46527371414762,2.44601376325585,2.45602893771957,171340.000737422,0.0,1.0
1995-08-21,32.5,33.0,32.13,32.13,58200,2.50379361593118,2.54231351771474,2.47528888861135,2.47528888861135,755453.639614995,0.0,1.0
1995-08-22,33.13,33.13,32.5,32.5,35500,2.55232869217846,2.55232869217846,2.50379361593118,2.50379361593118,460800.759558975,0.0,1.0
1995-08-23,32.88,33.38,32.63,32.88,34500,2.53306874128669,2.57158864307024,2.51380879039491,2.53306874128669,447820.456472805,0.0,1.0
1995-08-24,33.25,33.25,32.88,32.88,22400,2.56157346860652,2.56157346860652,2.53306874128669,2.53306874128669,290758.789130169,0.0,1.0
1995-08-25,33.13,33.63,33.13,33.13,22200,2.55232869217846,2.59084859396202,2.55232869217846,2.55232869217846,288162.728512937,0.0,1.0
1995-08-28,32.75,33.38,32.5,33.25,46800,2.52305356682296,2.57158864307024,2.50379361593118,2.56157346860652,607478.184432676,0.0,1.0
1995-08-29,32.75,32.88,32.5,32.88,8700,2.52305356682296,2.53306874128669,2.50379361593118,2.53306874128669,112928.636849664,0.0,1.0
1995-08-30,32.5,32.88,32.5,32.63,20300,2.50379361593118,2.53306874128669,2.50379361593118,2.51380879039491,263500.152649217,0.0,1.0
1995-08-31,33.0,33.0,32.69,32.75,12100,2.54231351771474,2.54231351771474,2.51843117860893,2.52305356682296,157061.667342636,0.0,1.0
1995-09-01,33.25,34.0,33.13,33.13,46300,2.56157346860652,2.61935332128185,2.55232869217846,2.55232869217846,600988.032889591,0.0,1.0
1995-09-05,33.5,33.75,33.0,33.0,15800,2.58083341949829,2.60009337039007,2.54231351771474,2.54231351771474,205088.788761459,0.0,1.0
1995-09-06,33.88,34.13,33.13,33.5,22500,2.6101085448538,2.62936849574558,2.55232869217846,2.58083341949829,292056.819438786,0.0,1.0
1995-09-07,33.75,34.0,33.63,33.75,28300,2.60009337039007,2.61935332128185,2.59084859396202,2.60009337039007,367342.577338563,0.0,1.0
1995-09-08,33.13,33.5,33.13,33.5,43200,2.55232869217846,2.58083341949829,2.55232869217846,2.58083341949829,560749.093322471,0.0,1.0
1995-09-11,33.25,33.25,32.88,32.88,9700,2.56157346860652,2.56157346860652,2.53306874128669,2.53306874128669,125908.939935832,0.0,1.0
1995-09-12,33.0,33.25,32.88,33.25,41300,2.54231351771474,2.56157346860652,2.53306874128669,2.56157346860652,536086.51745875,0.0,1.0
1995-09-13,32.88,33.0,32.63,32.75,17400,2.53306874128669,2.54231351771474,2.51380879039491,2.52305356682296,225857.273699328,0.0,1.0
1995-09-14,33.25,33.5,33.0,33.0,24800,2.56157346860652,2.58083341949829,2.54231351771474,2.54231351771474,321911.516536973,0.0,1.0
1995-09-15,34.38,34.38,33.38,33.5,73900,2.64862844663735,2.64862844663735,2.57158864307024,2.58083341949829,959244.398067839,0.0,1.0
1995-09-18,33.88,34.25,33.75,34.25,41600,2.6101085448538,2.63861327217363,2.60009337039007,2.63861327217363,539980.608384601,0.0,1.0
1995-09-19,33.38,33.88,33.38,33.75,109500,2.57158864307024,2.6101085448538,2.57158864307024,2.60009337039007,1421343.18793543,0.0,1.0
1995-09-20,33.63,33.75,33.38,33.38,30300,2.59084859396202,2.60009337039007,2.57158864307024,2.57158864307024,393303.183510899,0.0,1.0
1995-09-21,33.63,33.75,33.5,33.5,19500,2.59084859396202,2.60009337039007,2.58083341949829,2.58083341949829,253115.910180282,0.0,1.0
1995-09-22,33.38,33.63,33.25,33.5,9100,2.57158864307024,2.59084859396202,2.56157346860652,2.58083341949829,118120.758084132,0.0,1.0
1995-09-25,33.25,33.38,32.88,33.13,24900,2.56157346860652,2.57158864307024,2.53306874128669,2.55232869217846,323209.54684559,0.0,1.0
1995-09-26,33.0,33.38,32.75,33.25,59100,2.54385431378608,2.5731471816418,2.52458269019679,2.56312593737537,766671.263142157,0.02,1.0
1995-09-27,32.63,33.13,32.5,33.13,7200,2.51533231087393,2.55387555805251,2.5053110666075,2.55387555805251,93401.575205136,0.0,1.0
1995-09-28,32.13,32.13,31.5,32.0,112200,2.47678906369536,2.47678906369536,2.42822457225035,2.46676781942893,1455507.88028003,0.0,1.0
1995-09-29,32.75,32.88,32.25,32.25,18900,2.52458269019679,2.53460393446322,2.48603944301822,2.48603944301822,245179.134913482,0.0,1.0
1995-10-02,32.38,33.25,32.25,33.25,38500,2.49606068728465,2.56312593737537,2.48603944301822,2.56312593737537,499438.978527462,0.0,1.0
1995-10-03,32.0,32.25,31.88,32.13,28800,2.46676781942893,2.48603944301822,2.45751744010607,2.47678906369536,373606.300820543,0.0,1.0
1995-10-04,31.5,31.88,31.13,31.88,49100,2.42822457225035,2.45751744010607,2.3997025693382,2.45751744010607,636946.853135024,0.0,1.0
1995-10-05,31.5,31.88,31.38,31.38,33600,2.42822457225035,2.45751744010607,2.41897419292749,2.41897419292749,435874.017623968,0.0,1.0
1995-10-06,31.38,31.63,31.13,31.63,46500,2.41897419292749,2.43824581651678,2.3997025693382,2.43824581651678,603218.50653317,0.0,1.0
1995-10-09,31.0,31.25,30.88,31.25,22700,2.38968132507177,2.40895294866106,2.38043094574891,2.40895294866106,294474.410716193,0.0,1.0
1995-10-10,30.88,31.0,30.5,30.75,28600,2.38043094574891,2.38968132507177,2.3511380778932,2.37040970148248,371011.812620402,0.0,1.0
1995-10-11,30.88,31.0,30.63,30.88,31300,2.38043094574891,2.38968132507177,2.36115932215963,2.38043094574891,406037.403322328,0.0,1.0
1995-10-12,31.0,31.0,30.88,31.0,18200,2.38968132507177,2.38968132507177,2.38043094574891,2.38968132507177,236098.426212983,0.0,1.0
1995-10-13,31.38,31.38,31.0,31.0,59600,2.41897419292749,2.41897419292749,2.38968132507177,2.38968132507177,773157.483642514,0.0,1.0
1995-10-16,32.25,32.25,31.13,31.13,76300,2.48603944301822,2.48603944301822,2.3997025693382,2.3997025693382,989797.248354424,0.0,1.0
1995-10-17,32.63,32.75,32.13,32.25,28000,2.51533231087393,2.52458269019679,2.47678906369536,2.48603944301822,363228.348019974,0.0,1.0
1995-10-18,33.0,33.25,32.63,32.63,36900,2.54385431378608,2.56312593737537,2.51533231087393,2.51533231087393,478683.072926322,0.0,1.0
1995-10-19,32.75,33.0,32.75,33.0,23600,2.52458269019679,2.54385431378608,2.52458269019679,2.54385431378608,306149.607616835,0.0,1.0
1995-10-20,32.0,32.88,32.0,32.88,44600,2.46676781942893,2.53460393446322,2.46676781942893,2.53460393446322,578570.868631813,0.0,1.0
1995-10-23,30.88,31.75,30.63,31.75,76900,2.38043094574891,2.44749619583964,2.36115932215963,2.44749619583964,997580.712954856,0.0,1.0
1995-10-24,31.0,31.25,30.5,31.0,87600,2.38968132507177,2.40895294866106,2.3511380778932,2.38968132507177,1136385.83166249,0.0,1.0
1995-10-25,30.75,31.0,30.25,31.0,157900,2.37040970148248,2.38968132507177,2.33186645430391,2.38968132507177,2048348.43401264,0.0,1.0
1995-10-26,30.88,31.0,30.75,31.0,10400,2.38043094574891,2.38968132507177,2.37040970148248,2.38968132507177,134913.386407419,0.0,1.0
1995-10-27,30.5,30.63,30.38,30.63,9100,2.3511380778932,2.36115932215963,2.34188769857034,2.36115932215963,118049.213106491,0.0,1.0
1995-10-30,30.88,30.88,30.63,30.63,15100,2.38043094574891,2.38043094574891,2.36115932215963,2.36115932215963,195883.859110772,0.0,1.0
1995-10-31,31.0,31.25,30.5,30.63,39100,2.38968132507177,2.40895294866106,2.3511380778932,2.36115932215963,507222.443127891,0.0,1.0
1995-11-01,31.13,31.25,30.63,31.25,26500,2.3997025693382,2.40895294866106,2.36115932215963,2.40895294866106,343769.686518903,0.0,1.0
1995-11-02,31.38,31.38,31.13,31.25,16500,2.41897419292749,2.41897419292749,2.3997025693382,2.40895294866106,214045.27651177,0.0,1.0
1995-11-03,31.13,31.38,30.88,31.38,50600,2.3997025693382,2.41897419292749,2.38043094574891,2.41897419292749,656405.514636095,0.0,1.0
1995-11-06,31.75,31.75,31.13,31.25,20300,2.44749619583964,2.44749619583964,2.3997025693382,2.40895294866106,263340.55231448,0.0,1.0
1995-11-07,32.25,32.25,31.88,31.88,44200,2.48603944301822,2.48603944301822,2.45751744010607,2.45751744010607,573381.892231528,0.0,1.0
1995-11-08,32.75,33.5,32.25,32.25,96700,2.52458269019679,2.58239756096466,2.48603944301822,2.48603944301822,1254435.04476898,0.0,1.0
1995-11-09,32.88,33.13,32.75,32.75,62900,2.53460393446322,2.55387555805251,2.52458269019679,2.52458269019679,815966.538944869,0.0,1.0
1995-11-10,32.75,32.88,32.63,32.88,10100,2.52458269019679,2.53460393446322,2.51533231087393,2.53460393446322,131021.654107205,0.0,1.0
1995-11-13,33.38,33.5,32.63,32.63,30500,2.5731471816418,2.58239756096466,2.51533231087393,2.51533231087393,395659.450521756,0.0,1.0
1995-11-14,32.88,33.25,32.88,33.13,26000,2.53460393446322,2.56312593737537,2.53460393446322,2.55387555805251,337283.466018547,0.0,1.0
1995-11-15,32.38,32.88,32.38,32.75,39900,2.49606068728465,2.53460393446322,2.49606068728465,2.52458269019679,517600.395928461,0.0,1.0
1995-11-16,32.38,32.88,32.25,32.63,60900,2.49606068728465,2.53460393446322,2.48603944301822,2.51533231087393,790021.65694344,0.0,1.0
1995-11-17,32.38,32.63,32.13,32.63,10800,2.49606068728465,2.51533231087393,2.47678906369536,2.51533231087393,140102.362807704,0.0,1.0
1995-11-20,32.5,32.88,32.25,32.63,25900,2.5053110666075,2.53460393446322,2.48603944301822,2.51533231087393,335986.221918476,0.0,1.0
1995-11-21,32.5,33.0,32.5,32.5,21800,2.5053110666075,2.54385431378608,2.5053110666075,2.5053110666075,282799.213815551,0.0,1.0
1995-11-22,32.13,32.75,32.13,32.63,71500,2.47678906369536,2.52458269019679,2.47678906369536,2.51533231087393,927529.531551001,0.0,1.0
1995-11-24,32.13,32.25,32.0,32.13,26200,2.47678906369536,2.48603944301822,2.46676781942893,2.47678906369536,339877.954218689,0.0,1.0
1995-11-27,32.25,32.25,32.0,32.13,51700,2.48603944301822,2.48603944301822,2.46676781942893,2.47678906369536,670675.199736877,0.0,1.0
1995-11-28,31.0,32.13,31.0,32.0,54900,2.38968132507177,2.47678906369536,2.38968132507177,2.46676781942893,712187.010939162,0.0,1.0
1995-11-29,31.63,31.63,31.13,31.25,39600,2.43824581651678,2.43824581651678,2.3997025693382,2.40895294866106,513708.663628247,0.0,1.0
1995-11-30,30.75,31.63,30.75,31.63,25900,2.37040970148248,2.43824581651678,2.37040970148248,2.43824581651678,335986.221918476,0.0,1.0
1995-12-01,30.63,30.88,30.0,30.5,71900,2.36115932215963,2.38043094574891,2.31259483071462,2.3511380778932,932718.507951286,0.0,1.0
1995-12-04,30.63,31.13,30.38,30.75,245000,2.36115932215963,2.3997025693382,2.34188769857034,2.37040970148248,3178248.04517476,0.0,1.0
1995-12-05,31.25,31.88,30.75,30.75,184300,2.40895294866106,2.45751744010607,2.37040970148248,2.37040970148248,2390820.87643147,0.0,1.0
1995-12-06,33.0,33.13,31.13,31.13,143000,2.54385431378608,2.55387555805251,2.3997025693382,2.3997025693382,1855059.06310201,0.0,1.0
1995-12-07,32.5,33.13,32.13,32.75,82900,2.5053110666075,2.55387555805251,2.47678906369536,2.52458269019679,1075415.35895914,0.0,1.0
1995-12-08,32.88,32.88,32.0,32.38,51300,2.53460393446322,2.53460393446322,2.46676781942893,2.49606068728465,665486.223336594,0.0,1.0
1995-12-11,32.88,33.0,32.75,32.88,26100,2.53460393446322,2.54385431378608,2.52458269019679,2.53460393446322,338580.710118618,0.0,1.0
1995-12-12,33.38,33.5,32.88,32.88,50300,2.5731471816418,2.58239756096466,2.53460393446322,2.53460393446322,652513.78233588,0.0,1.0
1995-12-13,33.38,33.5,33.13,33.13,93900,2.5731471816418,2.58239756096466,2.55387555805251,2.55387555805251,1218112.20996698,0.0,1.0
1995-12-14,33.25,33.75,33.13,33.13,65400,2.56312593737537,2.60166918455395,2.55387555805251,2.55387555805251,848397.641446651,0.0,1.0
1995-12-15,32.25,33.38,32.25,33.0,98400,2.48603944301822,2.5731471816418,2.48603944301822,2.54385431378608,1276488.19447019,0.0,1.0
1995-12-18,31.5,32.5,31.5,32.5,32800,2.42822457225035,2.5053110666075,2.42822457225035,2.5053110666075,425496.064823397,0.0,1.0
1995-12-19,31.13,31.25,30.5,31.25,94200,2.3997025693382,2.40895294866106,2.3511380778932,2.40895294866106,1222003.9422672,0.0,1.0
1995-12-20,31.63,32.0,31.13,31.25,47700,2.43824581651678,2.46676781942893,2.3997025693382,2.40895294866106,618785.435734025,0.0,1.0
1995-12-21,31.5,31.63,31.13,31.38,44400,2.42822457225035,2.43824581651678,2.3997025693382,2.41897419292749,575976.380431671,0.0,1.0
1995-12-22,31.25,31.75,31.25,31.75,17200,2.40895294866106,2.44749619583964,2.40895294866106,2.44749619583964,223125.985212269,0.0,1.0
1995-12-26,31.63,31.75,30.88,30.88,80700,2.43978754640392,2.44904377484428,2.3819361186517,2.3819361186517,1046214.45574729,0.02,1.0
1995-12-27,31.63,31.75,31.38,31.75,13400,2.43978754640392,2.44904377484428,2.42050373715318,2.44904377484428,173720.8637796,0.0,1.0
1995-12-28,31.63,31.88,31.25,31.63,33200,2.43978754640392,2.45907135565467,2.41047615634279,2.43978754640392,430412.886379308,0.0,1.0
1995-12-29,31.75,31.75,31.38,31.5,26500,2.44904377484428,2.44904377484428,2.42050373715318,2.42975996559354,343552.454489507,0.0,1.0
1996-01-02,31.12,31.25,30.75,31.12,91100,2.40044857553241,2.41047615634279,2.37190853784131,2.40044857553241,1181042.58882997,0.0,1.0
1996-01-03,31.75,31.75,31.25,31.25,83300,2.44904377484428,2.44904377484428,2.41047615634279,2.41047615634279,1079921.48901796,0.0,1.0
1996-01-04,31.125,31.25,30.75,31.125,160900,2.40083425171742,2.41047615634279,2.37190853784131,2.40083425171742,2085946.78971177,0.0,1.0
1996-01-05,31.75,31.75,31.25,31.25,115200,2.44904377484428,2.44904377484428,2.41047615634279,2.41047615634279,1493480.85876193,0.0,1.0
1996-01-08,31.75,31.88,31.25,31.25,30600,2.44904377484428,2.45907135565467,2.41047615634279,2.41047615634279,396705.853108638,0.0,1.0
1996-01-09,31.25,31.62,31.0,31.62,41000,2.41047615634279,2.43901619403389,2.39119234709205,2.43901619403389,531533.986191314,0.0,1.0
1996-01-10,31.75,31.875,31.25,31.25,77000,2.44904377484428,2.45868567946965,2.41047615634279,2.41047615634279,998246.754554417,0.0,1.0
1996-01-11,31.25,31.625,31.0,31.625,74800,2.41047615634279,2.43940187021891,2.39119234709205,2.43940187021891,969725.418710007,0.0,1.0
1996-01-12,30.125,31.125,30.0,30.875,72800,2.32369901471445,2.40083425171742,2.31405711008908,2.38155044246668,943796.931578723,0.0,1.0
1996-01-15,30.0,30.75,30.0,30.5,42600,2.31405711008908,2.37190853784131,2.31405711008908,2.35262472859057,552276.77589634,0.0,1.0
1996-01-16,29.5,30.25,29.25,30.0,87000,2.2754894915876,2.33334091933982,2.25620568233686,2.31405711008908,1127889.19021083,0.0,1.0
1996-01-17,30.0,30.75,30.0,30.5,166800,2.31405711008908,2.37190853784131,2.31405711008908,2.35262472859057,2162435.82674905,0.0,1.0
1996-01-18,29.5,30.25,29.25,30.0,126400,2.2754894915876,2.33334091933982,2.25620568233686,2.31405711008908,1638680.38669712,0.0,1.0
1996-01-19,30.375,30.5,29.625,29.625,144800,2.3429828239652,2.35262472859057,2.28513139621297,2.28513139621297,1877222.46830493,0.0,1.0
1996-01-22,30.75,31.25,30.5,30.5,53000,2.37190853784131,2.41047615634279,2.35262472859057,2.35262472859057,687104.908979014,0.0,1.0
1996-01-23,31.5,31.62,30.88,31.12,63800,2.42975996559354,2.43901619403389,2.3819361186517,2.40044857553241,827118.739487944,0.0,1.0
1996-01-24,30.75,31.25,30.5,30.5,46000,2.37190853784131,2.41047615634279,2.35262472859057,2.35262472859057,596355.204019522,0.0,1.0
1996-01-25,31.5,31.625,30.875,31.125,25400,2.42975996559354,2.43940187021891,2.38155044246668,2.40083425171742,329291.786567301,0.0,1.0
1996-01-26,31.75,31.875,31.25,31.25,174800,2.44904377484428,2.45868567946965,2.41047615634279,2.41047615634279,2266149.77527418,0.0,1.0
1996-01-29,32.12,32.25,31.75,32.12,51100,2.47758381253538,2.48761139334576,2.44904377484428,2.47758381253538,662472.846204294,0.0,1.0
1996-01-30,31.75,32.12,31.62,32.12,71500,2.44904377484428,2.47758381253538,2.43901619403389,2.47758381253538,926943.414943387,0.0,1.0
1996-01-31,32.125,32.25,31.75,32.125,72500,2.47796948872039,2.48761139334576,2.44904377484428,2.47796948872039,939907.65850903,0.0,1.0
1996-02-01,31.75,32.125,31.625,32.125,42800,2.44904377484428,2.47796948872039,2.43940187021891,2.47796948872039,554869.624609468,0.0,1.0
1996-02-02,32.0,32.25,31.5,31.75,65800,2.46832758409502,2.48761139334576,2.42975996559354,2.44904377484428,853047.22661923,0.0,1.0
1996-02-05,32.0,32.25,31.75,31.75,116900,2.46832758409502,2.48761139334576,2.44904377484428,2.44904377484428,1515520.07282352,0.0,1.0
1996-02-06,32.5,32.875,31.875,32.125,102200,2.50689520259651,2.53582091647262,2.45868567946965,2.47796948872039,1324945.69240859,0.0,1.0
1996-02-07,33.375,33.5,32.5,32.5,135800,2.5743885349741,2.58403043959948,2.50689520259651,2.50689520259651,1760544.27621416,0.0,1.0
1996-02-08,33.875,33.875,33.375,33.375,63700,2.61295615347559,2.61295615347559,2.5743885349741,2.5743885349741,825822.315131381,0.0,1.0
1996-02-09,33.875,33.875,33.625,33.75,146500,2.61295615347559,2.61295615347559,2.59367234422485,2.60331424885022,1899261.68236652,0.0,1.0
1996-02-12,34.125,34.25,33.75,33.75,55800,2.63223996272633,2.6418818673517,2.60331424885022,2.60331424885022,723404.790962812,0.0,1.0
1996-02-13,33.625,34.25,33.625,34.25,58100,2.59367234422485,2.6418818673517,2.59367234422485,2.6418818673517,753222.551163786,0.0,1.0
1996-02-14,34.0,34.0,33.75,33.75,73900,2.62259805810096,2.62259805810096,2.60331424885022,2.60331424885022,958057.599500928,0.0,1.0
1996-02-15,34.875,34.875,33.875,34.0,70800,2.69009139047856,2.69009139047856,2.61295615347559,2.62259805810096,917868.444447438,0.0,1.0
1996-02-16,34.375,34.875,34.0,34.875,58000,2.65152377197707,2.69009139047856,2.62259805810096,2.69009139047856,751926.126807224,0.0,1.0
1996-02-20,34.0,34.125,33.5,34.0,34900,2.62259805810096,2.63223996272633,2.58403043959948,2.62259805810096,452452.100440898,0.0,1.0
1996-02-21,33.875,34.5,33.875,34.0,78500,2.61295615347559,2.66116567660244,2.61295615347559,2.62259805810096,1017693.11990288,0.0,1.0
1996-02-22,34.5,34.625,33.875,34.125,65600,2.66116567660244,2.67080758122782,2.61295615347559,2.63223996272633,850454.377906102,0.0,1.0
1996-02-23,35.0,35.25,34.75,34.75,157300,2.69973329510393,2.71901710435467,2.68044948585319,2.68044948585319,2039275.51287545,0.0,1.0
1996-02-26,34.0,35.0,33.75,35.0,95500,2.62259805810096,2.69973329510393,2.60331424885022,2.69973329510393,1238085.26051879,0.0,1.0
1996-02-27,34.25,34.5,33.75,34.25,39300,2.6418818673517,2.66116567660244,2.60331424885022,2.6418818673517,509494.772129722,0.0,1.0
1996-02-28,34.75,34.875,34.25,34.375,32500,2.68044948585319,2.69009139047856,2.6418818673517,2.65152377197707,421337.915883357,0.0,1.0
1996-02-29,34.0,34.625,34.0,34.625,19800,2.62259805810096,2.67080758122782,2.62259805810096,2.67080758122782,256692.022599707,0.0,1.0
1996-03-01,34.38,34.62,34.0,34.25,39400,2.65190944816209,2.6704219050428,2.62259805810096,2.6418818673517,510791.196486286,0.0,1.0
1996-03-04,34.88,34.88,34.38,34.5,44000,2.69047706666357,2.69047706666357,2.65190944816209,2.66116567660244,570426.716888239,0.0,1.0
1996-03-05,34.62,34.88,34.62,34.88,34200,2.6704219050428,2.69047706666357,2.6704219050428,2.69047706666357,443377.129944949,0.0,1.0
1996-03-06,34.875,34.875,34.375,34.5,110200,2.69009139047856,2.69009139047856,2.65152377197707,2.66116567660244,1428659.64093372,0.0,1.0
1996-03-07,34.625,34.875,34.625,34.875,77300,2.67080758122782,2.69009139047856,2.67080758122782,2.69009139047856,1002136.02762411,0.0,1.0
1996-03-08,34.625,34.75,34.5,34.75,79500,2.67080758122782,2.68044948585319,2.66116567660244,2.68044948585319,1030657.36346852,0.0,1.0
1996-03-11,34.62,34.75,34.12,34.12,38700,2.6704219050428,2.68044948585319,2.63185428654132,2.63185428654132,501716.225990337,0.0,1.0
1996-03-12,34.75,35.12,34.5,34.62,37000,2.68044948585319,2.70898952354429,2.66116567660244,2.6704219050428,479677.011928745,0.0,1.0
1996-03-13,34.625,34.75,34.125,34.125,43300,2.67080758122782,2.68044948585319,2.63223996272633,2.63223996272633,561351.746392288,0.0,1.0
1996-03-14,34.75,35.125,34.5,34.625,66400,2.68044948585319,2.7093751997293,2.66116567660244,2.67080758122782,860825.772758613,0.0,1.0
1996-03-15,35.125,35.25,34.75,34.75,54400,2.7093751997293,2.71901710435467,2.68044948585319,2.68044948585319,705254.849970913,0.0,1.0
1996-03-18,35.75,35.75,35.5,35.5,38200,2.75758472285616,2.75758472285616,2.73830091360541,2.73830091360541,495234.104207515,0.0,1.0
1996-03-19,36.38,36.62,35.75,35.75,144700,2.80617992216803,2.82469237904874,2.75758472285616,2.75758472285616,1875926.04394836,0.0,1.0
1996-03-20,35.75,35.75,35.5,35.5,40500,2.75912742759622,2.75912742759622,2.73983283020044,2.73983283020044,524758.293335297,0.02,1.0
1996-03-21,36.375,36.625,35.75,36.125,42800,2.80736392108566,2.82665851848144,2.75912742759622,2.78806932368988,554559.381598784,0.0,1.0
1996-03-22,36.625,36.625,36.125,36.25,59400,2.82665851848144,2.82665851848144,2.78806932368988,2.79771662238777,769645.496891769,0.0,1.0
1996-03-25,37.12,37.25,36.88,37.0,28500,2.86486182132508,2.87489501197088,2.84633900782513,2.8556004145751,369274.354569283,0.0,1.0
1996-03-26,36.88,37.25,36.75,37.12,33200,2.84633900782513,2.87489501197088,2.83630581717933,2.86486182132508,430172.230585973,0.0,1.0
1996-03-27,37.125,37.25,36.875,37.0,72300,2.86524771327299,2.87489501197088,2.84595311587722,2.8556004145751,936790.731065236,0.0,1.0
1996-03-28,36.875,37.25,36.75,37.125,57200,2.84595311587722,2.87489501197088,2.83630581717933,2.86524771327299,741140.108117999,0.0,1.0
1996-03-29,37.0,37.25,36.38,36.38,61600,2.8556004145751,2.87489501197088,2.80774981303358,2.80774981303358,798150.88566554,0.0,1.0
1996-04-01,37.0,37.12,36.38,36.38,59700,2.8556004145751,2.86486182132508,2.80774981303358,2.80774981303358,773532.595360921,0.0,1.0
1996-04-02,37.0,37.125,36.375,37.0,37900,2.8556004145751,2.86524771327299,2.80736392108566,2.8556004145751,491070.106602662,0.0,1.0
1996-04-03,36.5,37.25,36.5,37.25,56700,2.81701121978355,2.87489501197088,2.81701121978355,2.87489501197088,734661.610669416,0.0,1.0
1996-04-04,37.25,37.5,36.5,36.5,35000,2.87489501197088,2.89418960936666,2.81701121978355,2.81701121978355,453494.821400875,0.0,1.0
1996-04-08,36.88,37.75,36.62,37.62,54700,2.84633900782513,2.91348420676244,2.82627262653352,2.90345101611663,708747.620875081,0.0,1.0
1996-04-09,36.875,37.75,36.625,36.625,125900,2.84595311587722,2.91348420676244,2.82665851848144,2.82665851848144,1631285.65755343,0.0,1.0
1996-04-10,37.125,37.5,37.0,37.125,153200,2.86524771327299,2.89418960936666,2.8556004145751,2.86524771327299,1985011.61824612,0.0,1.0
1996-04-11,36.875,37.375,36.875,37.125,50900,2.84595311587722,2.88454231066877,2.84595311587722,2.86524771327299,659511.040265842,0.0,1.0
1996-04-12,36.125,36.875,36.125,36.875,29500,2.78806932368988,2.84595311587722,2.78806932368988,2.84595311587722,382231.349466452,0.0,1.0
1996-04-15,37.12,37.25,37.0,37.12,89500,2.86486182132508,2.87489501197088,2.8556004145751,2.86486182132508,1159651.04329652,0.0,1.0
1996-04-16,37.125,37.25,37.0,37.125,53100,2.86524771327299,2.87489501197088,2.8556004145751,2.86524771327299,688016.429039613,0.0,1.0
1996-04-17,37.375,37.625,37.125,37.125,82100,2.88454231066877,2.90383690806455,2.86524771327299,2.86524771327299,1063769.28105748,0.0,1.0
1996-04-18,37.5,37.75,37.375,37.5,62400,2.89418960936666,2.91348420676244,2.88454231066877,2.89418960936666,808516.481583273,0.0,1.0
1996-04-19,38.125,38.5,37.5,37.5,187900,2.9424261028561,2.97136799894977,2.89418960936666,2.89418960936666,2434619.34117784,0.0,1.0
1996-04-22,39.75,39.88,39.5,39.62,33100,3.06784098592866,3.07787417657446,3.04854638853288,3.05780779528286,428876.531096255,0.0,1.0
1996-04-23,39.75,39.875,39.5,39.625,50500,3.06784098592866,3.07748828462655,3.04854638853288,3.05819368723077,654328.242306976,0.0,1.0
1996-04-24,40.0,40.25,39.75,39.75,76900,3.08713558332444,3.10643018072022,3.06784098592866,3.06784098592866,996392.907592206,0.0,1.0
1996-04-25,40.125,40.5,40.0,40.0,64900,3.09678288202233,3.12572477811599,3.08713558332444,3.08713558332444,840908.968826192,0.0,1.0
1996-04-26,40.75,40.75,40.25,40.25,28700,3.14501937551177,3.14501937551177,3.10643018072022,3.10643018072022,371865.753548717,0.0,1.0
1996-04-29,40.75,40.88,40.25,40.88,17500,3.14501937551177,3.15505256615758,3.10643018072022,3.15505256615758,226747.410700437,0.0,1.0
1996-04-30,40.75,40.875,40.25,40.875,36300,3.14501937551177,3.15466667420966,3.10643018072022,3.15466667420966,470338.914767193,0.0,1.0
1996-05-01,39.375,40.75,39.25,40.75,26300,3.03889908983499,3.14501937551177,3.0292517911371,3.14501937551177,340768.965795515,0.0,1.0
1996-05-02,39.0,39.38,38.5,38.5,155600,3.00995719374133,3.03928498178291,2.97136799894977,2.97136799894977,2016108.40599931,0.0,1.0
1996-05-03,39.375,39.875,39.25,39.375,75500,3.03889908983499,3.07748828462655,3.0292517911371,3.03889908983499,978253.114736173,0.0,1.0
1996-05-06,38.75,38.88,38.5,38.88,401700,2.99066259634555,3.00069578699135,2.97136799894977,3.00069578699135,5204824.85019232,0.0,1.0
1996-05-07,39.25,39.38,38.5,38.5,98700,3.0292517911371,3.03928498178291,2.97136799894977,2.97136799894977,1278855.39635047,0.0,1.0
1996-05-08,38.75,38.875,38.5,38.875,142900,2.99066259634555,3.00030989504344,2.97136799894977,3.00030989504344,1851554.57080528,0.0,1.0
1996-05-09,39.25,39.375,38.5,38.5,36600,3.0292517911371,3.03889908983499,2.97136799894977,2.97136799894977,474226.013236344,0.0,1.0
1996-05-10,40.0,40.125,38.875,38.875,33400,3.08713558332444,3.09678288202233,3.00030989504344,3.00030989504344,432763.629565405,0.0,1.0
1996-05-13,40.38,40.38,39.75,39.75,80500,3.11646337136602,3.11646337136602,3.06784098592866,3.06784098592866,1043038.08922201,0.0,1.0
1996-05-14,40.62,41.0,40.25,40.5,73600,3.13498618486597,3.16431397290755,3.10643018072022,3.12572477811599,953634.824431552,0.0,1.0
1996-05-15,40.375,40.375,39.75,39.75,27300,3.1160774794181,3.1160774794181,3.06784098592866,3.06784098592866,353725.960692682,0.0,1.0
1996-05-16,40.625,41.0,40.25,40.5,18000,3.13537207681388,3.16431397290755,3.10643018072022,3.12572477811599,233225.908149021,0.0,1.0
1996-05-17,40.375,40.75,40.25,40.5,83300,3.1160774794181,3.14501937551177,3.10643018072022,3.12572477811599,1079317.67493408,0.0,1.0
1996-05-20,40.12,40.5,40.12,40.38,19000,3.09639699007441,3.12572477811599,3.09639699007441,3.11646337136602,246182.903046189,0.0,1.0
1996-05-21,40.12,40.25,40.0,40.12,10900,3.09639699007441,3.10643018072022,3.08713558332444,3.09639699007441,141231.244379129,0.0,1.0
1996-05-22,40.125,40.5,40.125,40.375,16000,3.09678288202233,3.12572477811599,3.09678288202233,3.1160774794181,207311.918354685,0.0,1.0
1996-05-23,40.125,40.25,40.0,40.125,86200,3.09678288202233,3.10643018072022,3.08713558332444,3.09678288202233,1116892.96013587,0.0,1.0
1996-05-24,40.25,40.25,40.0,40.0,43200,3.10643018072022,3.10643018072022,3.08713558332444,3.08713558332444,559742.17955765,0.0,1.0
1996-05-28,40.88,41.25,40.75,41.25,18800,3.15505256615758,3.18360857030333,3.14501937551177,3.18360857030333,243591.504066755,0.0,1.0
1996-05-29,41.12,41.38,41.0,41.0,143600,3.17357537965752,3.19364176094913,3.16431397290755,3.16431397290755,1860624.4672333,0.0,1.0
1996-05-30,40.875,41.25,40.75,41.25,59600,3.15466667420966,3.18360857030333,3.14501937551177,3.18360857030333,772236.895871203,0.0,1.0
1996-05-31,41.125,41.375,41.0,41.0,61300,3.17396127160544,3.19325586900122,3.16431397290755,3.16431397290755,794263.787196388,0.0,1.0
1996-06-03,41.0,41.62,40.75,41.62,28800,3.16431397290755,3.21216457444908,3.14501937551177,3.21216457444908,373161.453038434,0.0,1.0
1996-06-04,41.0,41.625,40.75,41.625,42200,3.16431397290755,3.21255046639699,3.14501937551177,3.21255046639699,546785.184660483,0.0,1.0
1996-06-05,40.875,41.25,40.625,41.25,55700,3.15466667420966,3.18360857030333,3.13537207681388,3.18360857030333,721704.615772249,0.0,1.0
1996-06-06,40.625,40.875,39.875,40.625,44100,3.13537207681388,3.15466667420966,3.07748828462655,3.13537207681388,571403.474965102,0.0,1.0
1996-06-07,40.375,40.875,40.125,40.875,33100,3.1160774794181,3.15466667420966,3.09678288202233,3.15466667420966,428876.531096256,0.0,1.0
1996-06-10,40.75,40.75,40.25,40.5,102800,3.14501937551177,3.14501937551177,3.10643018072022,3.12572477811599,1331979.07542885,0.0,1.0
1996-06-11,40.75,41.0,40.5,40.62,92900,3.14501937551177,3.16431397290755,3.12572477811599,3.13498618486597,1203704.82594689,0.0,1.0
1996-06-12,40.75,41.0,40.5,40.625,44100,3.14501937551177,3.16431397290755,3.12572477811599,3.13537207681388,571403.474965102,0.0,1.0
1996-06-13,40.5,40.75,40.5,40.75,34400,3.12572477811599,3.14501937551177,3.12572477811599,3.14501937551177,445720.624462574,0.0,1.0
1996-06-14,40.625,40.625,40.125,40.25,66800,3.13537207681388,3.13537207681388,3.09678288202233,3.10643018072022,865527.259130812,0.0,1.0
1996-06-17,40.88,41.0,40.5,40.75,34000,3.15505256615758,3.16431397290755,3.12572477811599,3.14501937551177,440537.826503706,0.0,1.0
1996-06-18,40.875,41.0,40.5,40.75,79800,3.15466667420966,3.16431397290755,3.12572477811599,3.14501937551177,1033968.19279399,0.0,1.0
1996-06-19,41.0,41.0,40.5,40.625,23600,3.16431397290755,3.16431397290755,3.12572477811599,3.13537207681388,305785.079573161,0.0,1.0
1996-06-20,41.0,41.0,40.5,40.75,45000,3.16431397290755,3.16431397290755,3.12572477811599,3.14501937551177,583064.770372552,0.0,1.0
1996-06-21,40.625,41.25,40.5,41.0,67500,3.13537207681388,3.18360857030333,3.12572477811599,3.16431397290755,874597.15555883,0.0,1.0
1996-06-24,40.88,40.88,40.38,40.62,15600,3.15505256615758,3.15505256615758,3.11646337136602,3.13498618486597,202129.120395818,0.0,1.0
1996-06-25,40.875,40.875,40.375,40.625,83100,3.15621024200132,3.15621024200132,3.11760216564657,3.13690620382394,1076199.6950641,0.02,1.0
1996-06-26,40.625,40.875,40.375,40.875,71500,3.13690620382394,3.15621024200132,3.11760216564657,3.15621024200132,925972.060133369,0.0,1.0
1996-06-27,40.625,40.875,40.375,40.375,40700,3.13690620382394,3.15621024200132,3.11760216564657,3.11760216564657,527091.788075918,0.0,1.0
1996-06-28,40.875,41.375,40.625,40.625,108800,3.15621024200132,3.19481831835608,3.13690620382394,3.13690620382394,1409031.61038476,0.0,1.0
1996-07-01,42.5,43.5,42.38,43.25,98700,3.28168649015428,3.35890264286379,3.27242055182914,3.33959860468641,1278229.96272956,0.0,1.0
1996-07-02,41.88,42.5,41.62,42.5,60000,3.23381247547438,3.28168649015428,3.21373627576991,3.28168649015428,777039.491021009,0.0,1.0
1996-07-03,42.5,43.5,42.375,43.5,34200,3.28168649015428,3.35890264286379,3.27203447106559,3.35890264286379,442912.509881975,0.0,1.0
1996-07-05,41.625,41.875,41.25,41.875,11500,3.21412235653346,3.23342639471083,3.18516629926739,3.23342639471083,148932.56911236,0.0,1.0
1996-07-08,39.0,41.0,39.0,40.88,139500,3.01142995567099,3.16586226109001,3.01142995567099,3.15659632276487,1806616.81662384,0.0,1.0
1996-07-09,39.75,39.75,39.12,39.25,91700,3.06934207020312,3.06934207020312,3.02069589399613,3.03073399384836,1187575.35544377,0.0,1.0
1996-07-10,39.0,41.0,39.0,40.875,63900,3.01142995567099,3.16586226109001,3.01142995567099,3.15621024200132,827547.057937373,0.0,1.0
1996-07-11,39.75,39.75,39.125,39.25,47600,3.06934207020312,3.06934207020312,3.02108197475968,3.03073399384836,616451.329543333,0.0,1.0
1996-07-12,38.375,39.75,38.0,39.75,37300,2.96316986022754,3.06934207020312,2.93421380296147,3.06934207020312,483059.550251393,0.0,1.0
1996-07-15,36.75,38.38,36.62,38.25,78700,2.83769361207458,2.96355594099109,2.82765551222235,2.95351784113885,1019216.79905589,0.0,1.0
1996-07-16,36.12,36.75,35.5,36.25,98100,2.78904743586759,2.83769361207458,2.74117342118769,2.79908553571983,1270459.56781935,0.0,1.0
1996-07-17,36.75,38.375,36.625,38.25,86800,2.83769361207458,2.96316986022754,2.82804159298589,2.95351784113885,1124117.13034373,0.0,1.0
1996-07-18,36.125,36.75,35.5,36.25,133900,2.78943351663114,2.83769361207458,2.74117342118769,2.79908553571983,1734093.13079522,0.0,1.0
1996-07-19,37.25,37.5,36.375,37.25,87200,2.87630168842934,2.89560572660672,2.80873755480852,2.87630168842934,1129297.3936172,0.0,1.0
1996-07-22,38.62,38.62,38.25,38.25,84600,2.98208781764137,2.98208781764137,2.95351784113885,2.95351784113885,1095625.68233962,0.0,1.0
1996-07-23,38.5,39.12,38.5,38.62,51600,2.97282187931623,3.02069589399613,2.97282187931623,2.98208781764137,668253.962278067,0.0,1.0
1996-07-24,38.625,38.625,38.25,38.25,15000,2.98247389840492,2.98247389840492,2.95351784113885,2.95351784113885,194259.872755252,0.0,1.0
1996-07-25,38.5,39.125,38.5,38.625,22500,2.97282187931623,3.02108197475968,2.97282187931623,2.98247389840492,291389.809132878,0.0,1.0
1996-07-26,38.0,38.25,38.0,38.25,47800,2.93421380296147,2.95351784113885,2.93421380296147,2.95351784113885,619041.461180071,0.0,1.0
1996-07-29,39.12,39.88,39.0,39.88,77900,3.02069589399613,3.07938017005536,3.01142995567099,3.07938017005536,1008856.27250894,0.0,1.0
1996-07-30,40.0,40.12,39.38,39.75,239900,3.0886461083805,3.09791204670564,3.0407720937006,3.06934207020312,3106862.89826566,0.0,1.0
1996-07-31,39.125,39.875,39.0,39.75,101900,3.02108197475968,3.07899408929181,3.01142995567099,3.06934207020312,1319672.06891734,0.0,1.0
1996-08-01,40.0,40.125,39.375,39.75,175300,3.0886461083805,3.09829812746919,3.04038601293705,3.06934207020312,2270250.37959971,0.0,1.0
1996-08-02,41.12,41.12,40.0,40.12,49400,3.17512819941515,3.17512819941515,3.0886461083805,3.09791204670564,639762.514273964,0.0,1.0
1996-08-05,40.88,41.12,40.62,41.12,20400,3.15659632276487,3.17512819941515,3.1365201230604,3.17512819941515,264193.426947143,0.0,1.0
1996-08-06,41.25,41.25,40.62,40.88,31200,3.18516629926739,3.18516629926739,3.1365201230604,3.15659632276487,404060.535330924,0.0,1.0
1996-08-07,40.875,41.125,40.625,40.875,31600,3.15621024200132,3.1755142801787,3.13690620382394,3.15621024200132,409240.798604398,0.0,1.0
1996-08-08,41.25,41.25,40.625,40.875,14400,3.18516629926739,3.18516629926739,3.13690620382394,3.15621024200132,186489.477845042,0.0,1.0
1996-08-09,41.375,41.375,41.125,41.25,17500,3.19481831835608,3.19481831835608,3.1755142801787,3.18516629926739,226636.518214461,0.0,1.0
1996-08-12,41.25,41.38,41.12,41.25,4200,3.18516629926739,3.19520439911963,3.17512819941515,3.18516629926739,54392.7643714705,0.0,1.0
1996-08-13,41.25,41.38,40.75,41.38,13800,3.18516629926739,3.19520439911963,3.14655822291263,3.19520439911963,178719.082934832,0.0,1.0
1996-08-14,41.25,41.375,41.125,41.25,32500,3.18516629926739,3.19481831835608,3.1755142801787,3.18516629926739,420896.390969713,0.0,1.0
1996-08-15,41.25,41.375,40.75,41.375,10900,3.18516629926739,3.19481831835608,3.14655822291263,3.19481831835608,141162.17420215,0.0,1.0
1996-08-16,41.75,41.75,41.0,41.125,14100,3.22377437562215,3.22377437562215,3.16586226109001,3.1755142801787,182604.280389937,0.0,1.0
1996-08-19,42.0,42.25,41.75,42.25,10500,3.24307841379952,3.2623824519769,3.22377437562215,3.2623824519769,135981.910928677,0.0,1.0
1996-08-20,42.62,42.62,42.0,42.0,24700,3.29095242847942,3.29095242847942,3.24307841379952,3.24307841379952,319881.257136982,0.0,1.0
1996-08-21,42.0,42.25,41.75,42.25,13800,3.24307841379952,3.2623824519769,3.22377437562215,3.2623824519769,178719.082934832,0.0,1.0
1996-08-22,42.625,42.625,42.0,42.0,9100,3.29133850924297,3.29133850924297,3.24307841379952,3.24307841379952,117850.98947152,0.0,1.0
1996-08-23,42.375,42.75,42.375,42.625,39800,3.27203447106559,3.30099052833166,3.27203447106559,3.29133850924297,515436.195710602,0.0,1.0
1996-08-26,42.0,43.0,42.0,43.0,24800,3.24307841379952,3.32029456650904,3.24307841379952,3.32029456650904,321176.32295535,0.0,1.0
1996-08-27,41.88,42.12,41.88,42.0,26300,3.23381247547438,3.25234435212466,3.23381247547438,3.24307841379952,340602.310230875,0.0,1.0
1996-08-28,42.0,43.0,42.0,43.0,45200,3.24307841379952,3.32029456650904,3.24307841379952,3.32029456650904,585369.749902493,0.0,1.0
1996-08-29,41.875,42.125,41.875,42.0,59700,3.23342639471083,3.25273043288821,3.23342639471083,3.24307841379952,773154.293565904,0.0,1.0
1996-08-30,41.875,42.0,41.25,42.0,10500,3.23342639471083,3.24307841379952,3.18516629926739,3.24307841379952,135981.910928677,0.0,1.0
1996-09-03,41.5,41.62,41.25,41.25,8100,3.20447033744477,3.21373627576991,3.18516629926739,3.18516629926739,104900.331287836,0.0,1.0
1996-09-04,41.5,41.625,41.25,41.375,49100,3.20447033744477,3.21412235653346,3.18516629926739,3.19481831835608,635877.316818858,0.0,1.0
1996-09-05,42.0,42.125,41.5,41.5,38200,3.24307841379952,3.25273043288821,3.20447033744477,3.20447033744477,494715.142616709,0.0,1.0
1996-09-06,41.375,42.125,41.0,42.125,88700,3.19481831835608,3.25273043288821,3.16586226109001,3.25273043288821,1148723.38089272,0.0,1.0
1996-09-09,41.88,41.88,41.5,41.75,14300,3.23381247547438,3.23381247547438,3.20447033744477,3.22377437562215,185194.412026674,0.0,1.0
1996-09-10,41.875,41.875,41.5,41.75,8900,3.23342639471083,3.23342639471083,3.20447033744477,3.22377437562215,115260.857834783,0.0,1.0
1996-09-11,41.625,41.875,41.5,41.875,45700,3.21412235653346,3.23342639471083,3.20447033744477,3.23342639471083,591845.078994334,0.0,1.0
1996-09-12,41.125,41.375,41.0,41.375,16300,3.1755142801787,3.19481831835608,3.16586226109001,3.19481831835608,211095.728394041,0.0,1.0
1996-09-13,41.625,41.75,41.25,41.375,39600,3.21412235653346,3.22377437562215,3.18516629926739,3.19481831835608,512846.064073865,0.0,1.0
1996-09-16,41.5,41.5,41.25,41.38,16300,3.20447033744477,3.20447033744477,3.18516629926739,3.19520439911963,211095.72839404,0.0,1.0
1996-09-17,41.5,41.5,41.25,41.375,32300,3.20447033744477,3.20447033744477,3.18516629926739,3.19481831835608,418306.259332976,0.0,1.0
1996-09-18,41.25,41.375,40.875,41.0,55900,3.18516629926739,3.19481831835608,3.15621024200132,3.16586226109001,723941.792467906,0.0,1.0
1996-09-19,40.5,41.125,40.375,41.125,21300,3.12725418473525,3.1755142801787,3.11760216564657,3.1755142801787,275849.019312458,0.0,1.0
1996-09-20,40.75,41.0,40.625,40.75,262500,3.14655822291263,3.16586226109001,3.13690620382394,3.14655822291263,3399547.77321691,0.0,1.0
1996-09-23,40.62,40.75,40.12,40.75,38500,3.1365201230604,3.14655822291263,3.09791204670564,3.14655822291263,498600.340071813,0.0,1.0
1996-09-24,40.625,40.75,40.125,40.75,65200,3.13690620382394,3.14655822291263,3.09829812746919,3.14655822291263,844382.913576163,0.0,1.0
1996-09-25,40.5,40.625,40.25,40.625,37300,3.12918458855299,3.13884256567816,3.10986863430267,3.13884256567816,482761.549295039,0.025,1.0
1996-09-26,40.25,40.375,39.875,40.375,89300,3.10986863430267,3.11952661142783,3.08089470292718,3.11952661142783,1155780.33115407,0.0,1.0
1996-09-27,41.375,41.625,40.75,40.875,67000,3.19679042842914,3.21610638267946,3.14850054280332,3.15815851992848,867158.815087602,0.0,1.0
1996-09-30,41.38,42.38,41.38,42.25,47600,3.19717674751414,3.27444056451545,3.19717674751414,3.26439626830528,616071.038778656,0.0,1.0
1996-10-01,41.375,42.375,41.375,42.25,68200,3.19679042842914,3.27405424543045,3.19679042842914,3.26439626830528,882690.017745887,0.0,1.0
1996-10-02,40.5,41.12,40.5,41.12,59300,3.12918458855299,3.1770881550938,3.12918458855299,3.1770881550938,767500.264696938,0.0,1.0
1996-10-03,40.875,41.5,40.875,41.375,75400,3.15815851992848,3.2064484055543,3.15815851992848,3.19679042842914,975877.233695601,0.0,1.0
1996-10-04,40.5,41.125,40.5,41.125,126000,3.12918458855299,3.17747447417881,3.12918458855299,3.17747447417881,1630776.27911997,0.0,1.0
1996-10-07,41.38,41.5,41.0,41.0,45900,3.19717674751414,3.2064484055543,3.16781649705365,3.16781649705365,594068.501679418,0.0,1.0
1996-10-08,40.75,41.5,40.75,41.25,43800,3.14850054280332,3.2064484055543,3.14850054280332,3.18713245130397,566888.897027418,0.0,1.0
1996-10-09,41.375,41.5,41.0,41.125,40300,3.19679042842914,3.2064484055543,3.16781649705365,3.17747447417881,521589.555940752,0.0,1.0
1996-10-10,40.75,41.5,40.75,41.25,54800,3.14850054280332,3.2064484055543,3.14850054280332,3.18713245130397,709258.254728367,0.0,1.0
1996-10-11,40.625,41.125,40.375,41.0,42100,3.13884256567816,3.17747447417881,3.11952661142783,3.16781649705365,544886.359928179,0.0,1.0
1996-10-14,41.12,41.25,40.75,40.88,18600,3.1770881550938,3.18713245130397,3.14850054280332,3.15854483901349,240733.641203424,0.0,1.0
1996-10-15,41.62,41.75,41.0,41.0,36700,3.21572006359446,3.22576435980463,3.16781649705365,3.16781649705365,474995.947965895,0.0,1.0
1996-10-16,41.125,41.25,40.75,40.875,28600,3.17747447417881,3.18713245130397,3.14850054280332,3.15815851992848,370160.330022469,0.0,1.0
1996-10-17,41.625,41.75,41.0,41.375,66500,3.21610638267946,3.22576435980463,3.16781649705365,3.19679042842914,860687.480646651,0.0,1.0
1996-10-18,40.75,41.75,40.75,41.625,32400,3.14850054280332,3.22576435980463,3.14850054280332,3.21610638267946,419342.471773706,0.0,1.0
1996-10-21,41.5,41.75,41.25,41.38,33400,3.2064484055543,3.22576435980463,3.18713245130397,3.19717674751414,432285.140655611,0.0,1.0
1996-10-22,41.62,41.75,41.5,41.5,23500,3.21572006359446,3.22576435980463,3.2064484055543,3.2064484055543,304152.718724756,0.0,1.0
1996-10-23,41.5,41.75,41.25,41.375,42300,3.2064484055543,3.22576435980463,3.18713245130397,3.19679042842914,547474.893704561,0.0,1.0
1996-10-24,41.625,41.75,41.5,41.5,31200,3.21610638267946,3.22576435980463,3.2064484055543,3.2064484055543,403811.269115421,0.0,1.0
1996-10-25,41.5,41.75,41.375,41.75,108800,3.2064484055543,3.22576435980463,3.19679042842914,3.22576435980463,1408162.37435121,0.0,1.0
1996-10-28,40.88,41.5,40.62,41.5,29600,3.15854483901349,3.2064484055543,3.13845624659315,3.2064484055543,383102.998904374,0.0,1.0
1996-10-29,40.75,41.0,40.62,41.0,43900,3.14850054280332,3.16781649705365,3.13845624659315,3.16781649705365,568183.163915608,0.0,1.0
1996-10-30,40.875,41.5,40.625,41.5,23000,3.15815851992848,3.2064484055543,3.13884256567816,3.2064484055543,297681.384283804,0.0,1.0
1996-10-31,40.75,41.0,40.625,41.0,61600,3.14850054280332,3.16781649705365,3.13884256567816,3.16781649705365,797268.403125318,0.0,1.0
1996-11-01,41.0,41.0,40.625,40.625,52000,3.16781649705365,3.16781649705365,3.13884256567816,3.13884256567816,673018.781859034,0.0,1.0
1996-11-04,40.5,40.88,40.0,40.5,94100,3.12918458855299,3.15854483901349,3.09055268005234,3.12918458855299,1217905.14178722,0.0,1.0
1996-11-05,40.5,40.875,40.0,40.5,110800,3.12918458855299,3.15815851992848,3.09055268005234,3.12918458855299,1434047.71211502,0.0,1.0
1996-11-06,40.75,40.875,40.5,40.5,51300,3.14850054280332,3.15815851992848,3.12918458855299,3.12918458855299,663958.913641702,0.0,1.0
1996-11-07,41.25,41.625,41.0,41.0,28600,3.18713245130397,3.21610638267946,3.16781649705365,3.16781649705365,370160.33002247,0.0,1.0
1996-11-08,41.25,41.5,41.25,41.375,33300,3.18713245130397,3.2064484055543,3.18713245130397,3.19679042842914,430990.873767421,0.0,1.0
1996-11-11,41.88,42.0,41.75,41.75,39800,3.2358086560148,3.24508031405496,3.22576435980463,3.22576435980463,515118.221499799,0.0,1.0
1996-11-12,41.875,42.0,41.75,41.75,38800,3.23542233692979,3.24508031405496,3.22576435980463,3.22576435980463,502175.552617895,0.0,1.0
1996-11-13,42.25,42.375,42.125,42.125,35900,3.26439626830528,3.27405424543045,3.25473829118012,3.25473829118012,464641.812860372,0.0,1.0
1996-11-14,42.875,42.875,42.25,42.375,37900,3.3126861539311,3.3126861539311,3.26439626830528,3.27405424543045,490527.150624181,0.0,1.0
1996-11-15,42.75,42.875,42.5,42.625,24300,3.30302817680594,3.3126861539311,3.28371222255561,3.29337019968077,314506.853830279,0.0,1.0
1996-11-18,41.88,42.5,41.75,42.38,35800,3.2358086560148,3.28371222255561,3.22576435980463,3.27444056451545,463347.545972181,0.0,1.0
1996-11-19,41.875,42.5,41.75,42.375,38600,3.23542233692979,3.28371222255561,3.22576435980463,3.27405424543045,499587.018841515,0.0,1.0
1996-11-20,42.0,42.125,41.625,41.75,53100,3.24508031405496,3.25473829118012,3.21610638267946,3.22576435980463,687255.717629129,0.0,1.0
1996-11-21,43.875,43.875,42.25,42.25,47600,3.38994997093241,3.38994997093241,3.26439626830528,3.26439626830528,616071.038778655,0.0,1.0
1996-11-22,43.25,43.75,43.0,43.625,47100,3.34166008530659,3.38029199380725,3.32234413105626,3.37063401668208,609599.704337703,0.0,1.0
1996-11-25,44.88,44.88,43.75,43.75,54900,3.46760010701872,3.46760010701872,3.38029199380725,3.38029199380725,710552.521616559,0.0,1.0
1996-11-26,44.875,44.875,43.75,43.75,71200,3.46721378793372,3.46721378793372,3.38029199380725,3.38029199380725,921518.024391601,0.0,1.0
1996-11-27,45.25,45.625,44.625,45.125,46600,3.49618771930921,3.5251616506847,3.44789783368339,3.48652974218404,603128.36989675,0.0,1.0
1996-11-29,44.75,45.0,44.75,45.0,17200,3.45755581080855,3.47687176505888,3.45755581080855,3.47687176505888,222613.904768758,0.0,1.0
1996-12-02,44.62,44.75,44.5,44.75,39800,3.44751151459838,3.45755581080855,3.43823985655823,3.45755581080855,515118.2214998,0.0,1.0
1996-12-03,45.62,46.0,44.62,44.62,149900,3.52477533159969,3.55413558206019,3.44751151459838,3.44751151459838,1940106.06539749,0.0,1.0
1996-12-04,44.75,45.38,44.5,45.38,56600,3.45755581080855,3.50623201551938,3.43823985655823,3.50623201551938,732555.058715796,0.0,1.0
1996-12-05,44.88,45.0,44.5,44.75,38900,3.46760010701872,3.47687176505888,3.43823985655823,3.45755581080855,503469.819506086,0.0,1.0
1996-12-06,44.0,44.62,43.5,44.62,44300,3.39960794805757,3.44751151459838,3.36097603955692,3.44751151459838,573360.23146837,0.0,1.0
1996-12-09,45.0,45.0,44.25,44.25,41000,3.47687176505888,3.47687176505888,3.4189239023079,3.4189239023079,530649.424158085,0.0,1.0
1996-12-10,45.5,45.62,44.75,44.75,34800,3.51550367355954,3.52477533159969,3.45755581080855,3.45755581080855,450404.877090276,0.0,1.0
1996-12-11,44.5,45.5,44.5,45.25,46600,3.43823985655823,3.51550367355954,3.43823985655823,3.49618771930921,603128.36989675,0.0,1.0
1996-12-12,44.0,44.75,44.0,44.75,39700,3.39960794805757,3.45755581080855,3.39960794805757,3.45755581080855,513823.95461161,0.0,1.0
1996-12-13,43.12,44.0,43.0,44.0,29700,3.33161578909642,3.39960794805757,3.32234413105626,3.39960794805757,384397.265792564,0.0,1.0
1996-12-16,43.88,43.88,43.25,43.38,23600,3.39033629001742,3.39033629001742,3.34166008530659,3.35170438151676,305446.985612946,0.0,1.0
1996-12-17,43.62,44.5,43.38,44.0,30100,3.37024769759708,3.43823985655823,3.35170438151676,3.39960794805757,389574.333345325,0.0,1.0
1996-12-18,43.88,44.0,43.5,43.88,40400,3.39033629001742,3.39960794805757,3.36097603955692,3.39033629001742,522883.822828942,0.0,1.0
1996-12-19,44.25,44.25,43.75,44.12,22000,3.4189239023079,3.4189239023079,3.38029199380725,3.40887960609773,284738.715401899,0.0,1.0
1996-12-20,45.5,45.56,44.5,44.88,175300,3.51550367355954,3.52013950257961,3.43823985655823,3.46760010701872,2268849.85499786,0.0,1.0
1996-12-23,45.25,45.62,45.12,45.25,42500,3.49618771930921,3.52477533159969,3.48614342309904,3.49618771930921,550063.427480942,0.0,1.0
1996-12-24,45.62,45.62,45.0,45.12,20900,3.52670692702472,3.52670692702472,3.47877710907744,3.48805384803497,270353.624423331,0.025,1.0
1996-12-26,46.62,46.62,45.88,46.0,35000,3.60401308500422,3.60401308500422,3.54680652809939,3.55608326705693,452745.304058209,0.0,1.0
1996-12-27,46.25,46.62,46.12,46.62,31800,3.57540980655181,3.60401308500422,3.56536000601447,3.60401308500422,411351.447687172,0.0,1.0
1996-12-30,46.38,46.38,46.12,46.25,26800,3.58545960708914,3.58545960708914,3.56536000601447,3.57540980655181,346673.547107429,0.0,1.0
1996-12-31,46.62,46.62,46.12,46.12,38100,3.60401308500422,3.60401308500422,3.56536000601447,3.56536000601447,492845.602417651,0.0,1.0
1997-01-02,45.75,46.13,45.63,46.13,75500,3.53675672756206,3.56613306759427,3.52747998860452,3.56613306759427,976636.298754136,0.0,1.0
1997-01-03,45.38,45.88,45.25,45.63,34500,3.50815344910965,3.54680652809939,3.49810364857231,3.52747998860452,446277.514000234,0.0,1.0
1997-01-06,45.13,45.5,44.75,45.38,66100,3.48882690961477,3.51743018806718,3.45945056958256,3.50815344910965,855041.845664217,0.0,1.0
1997-01-07,45.75,45.75,45.0,45.0,72200,3.53675672756206,3.53675672756206,3.47877710907744,3.47877710907744,933948.884371505,0.0,1.0
1997-01-08,45.75,46.0,45.63,45.88,65200,3.53675672756206,3.55608326705693,3.52747998860452,3.54680652809939,843399.823559863,0.0,1.0
1997-01-09,45.75,45.88,45.63,45.75,15000,3.53675672756206,3.54680652809939,3.52747998860452,3.53675672756206,194033.701739232,0.0,1.0
1997-01-10,45.38,45.63,45.25,45.5,73600,3.50815344910965,3.52747998860452,3.49810364857231,3.51743018806718,952058.696533832,0.0,1.0
1997-01-13,45.13,45.38,45.0,45.38,27600,3.48882690961477,3.50815344910965,3.47877710907744,3.50815344910965,357022.011200188,0.0,1.0
1997-01-14,45.5,45.75,45.25,45.63,81800,3.51743018806718,3.53675672756206,3.49810364857231,3.52747998860452,1058130.45348462,0.0,1.0
1997-01-15,44.63,45.38,44.5,45.38,61600,3.45017383062502,3.50815344910965,3.44012403008769,3.50815344910965,796831.735142448,0.0,1.0
1997-01-16,45.38,45.5,44.5,44.5,64900,3.50815344910965,3.51743018806718,3.44012403008769,3.44012403008769,839519.149525077,0.0,1.0
1997-01-17,45.5,45.63,45.25,45.38,20100,3.51743018806718,3.52747998860452,3.49810364857231,3.50815344910965,260005.160330572,0.0,1.0
1997-01-20,45.5,45.63,45.38,45.5,7400,3.51743018806718,3.52747998860452,3.50815344910965,3.51743018806718,95723.2928580214,0.0,1.0
1997-01-21,45.5,45.63,45.38,45.38,10000,3.51743018806718,3.52747998860452,3.50815344910965,3.50815344910965,129355.801159488,0.0,1.0
1997-01-22,46.38,46.5,45.5,45.63,203500,3.58545960708914,3.59473634604668,3.51743018806718,3.52747998860452,2632390.55359559,0.0,1.0
1997-01-23,46.13,47.13,46.13,46.5,93500,3.56613306759427,3.64343922557377,3.56613306759427,3.59473634604668,1209476.74084121,0.0,1.0
1997-01-24,46.13,46.38,46.0,46.13,110200,3.56613306759427,3.58545960708914,3.55608326705693,3.56613306759427,1425500.92877756,0.0,1.0
1997-01-27,45.88,46.38,45.88,46.13,77700,3.54680652809939,3.58545960708914,3.54680652809939,3.56613306759427,1005094.57500922,0.0,1.0
1997-01-28,46.13,46.5,45.88,46.0,63100,3.56613306759427,3.59473634604668,3.54680652809939,3.55608326705693,816235.10531637,0.0,1.0
1997-01-29,46.13,46.38,45.88,46.0,27300,3.56613306759427,3.58545960708914,3.54680652809939,3.55608326705693,353141.337165403,0.0,1.0
1997-01-30,47.75,47.75,46.13,46.25,64700,3.69136904352106,3.69136904352106,3.56613306759427,3.57540980655181,836932.033501888,0.0,1.0
1997-01-31,50.0,50.0,47.5,48.0,153400,3.86530789897493,3.86530789897493,3.67204250402618,3.71069558301593,1984317.98978655,0.0,1.0
1997-02-03,48.13,49.75,48.0,49.63,110200,3.72074538355327,3.84598135948005,3.71069558301593,3.83670462052251,1425500.92877756,0.0,1.0
1997-02-04,48.0,48.5,48.0,48.38,34900,3.71069558301593,3.74934866200568,3.71069558301593,3.74007192304814,451451.746046614,0.0,1.0
1997-02-05,47.25,48.0,47.0,48.0,29300,3.65271596453131,3.71069558301593,3.63338942503643,3.71069558301593,379012.4973973,0.0,1.0
1997-02-06,47.0,47.38,46.88,47.0,63700,3.63338942503643,3.66276576506864,3.62411268607889,3.63338942503643,823996.453385941,0.0,1.0
1997-02-07,47.13,47.25,46.63,47.13,104100,3.64343922557377,3.65271596453131,3.60478614658402,3.64343922557377,1346593.89007027,0.0,1.0
1997-02-10,46.63,47.13,46.38,46.88,122200,3.60478614658402,3.64343922557377,3.58545960708914,3.62411268607889,1580727.89016895,0.0,1.0
1997-02-11,46.25,46.88,46.13,46.88,54900,3.57540980655181,3.62411268607889,3.56613306759427,3.62411268607889,710163.34836559,0.0,1.0
1997-02-12,46.13,46.63,46.13,46.13,96700,3.56613306759427,3.60478614658402,3.56613306759427,3.56613306759427,1250870.59721225,0.0,1.0
1997-02-13,46.0,46.13,45.75,46.13,70900,3.55608326705693,3.56613306759427,3.53675672756206,3.56613306759427,917132.630220772,0.0,1.0
1997-02-14,45.75,46.13,45.63,45.75,45000,3.53675672756206,3.56613306759427,3.52747998860452,3.53675672756206,582101.105217697,0.0,1.0
1997-02-18,45.25,45.75,45.0,45.5,91200,3.49810364857231,3.53675672756206,3.47877710907744,3.51743018806718,1179724.90657453,0.0,1.0
1997-02-19,44.88,45.13,44.5,45.0,67100,3.4695003701199,3.48882690961477,3.44012403008769,3.47877710907744,867977.425780165,0.0,1.0
1997-02-20,44.5,45.0,44.5,45.0,58600,3.44012403008769,3.47877710907744,3.44012403008769,3.47877710907744,758024.9947946,0.0,1.0
1997-02-21,43.88,44.75,43.75,44.75,48900,3.3921942121404,3.45945056958256,3.38214441160306,3.45945056958256,632549.867669897,0.0,1.0
1997-02-24,43.75,43.88,43.5,43.88,75800,3.38214441160306,3.3921942121404,3.36281787210819,3.3921942121404,980516.972788921,0.0,1.0
1997-02-25,44.0,44.0,43.75,44.0,98000,3.40147095109794,3.40147095109794,3.38214441160306,3.40147095109794,1267686.85136298,0.0,1.0
1997-02-26,43.5,44.0,43.13,43.38,58400,3.36281787210819,3.40147095109794,3.33421459365577,3.35354113315065,755437.878771411,0.0,1.0
1997-02-27,43.5,43.75,43.25,43.75,82000,3.36281787210819,3.38214441160306,3.34349133261331,3.38214441160306,1060717.5695078,0.0,1.0
1997-02-28,43.25,43.88,43.25,43.75,43800,3.34349133261331,3.3921942121404,3.34349133261331,3.38214441160306,566578.409078559,0.0,1.0
1997-03-03,43.0,43.5,42.88,43.25,74300,3.32416479311844,3.36281787210819,3.3148880541609,3.34349133261331,961113.602614997,0.0,1.0
1997-03-04,42.0,43.13,41.5,43.13,305400,3.24685863513894,3.33421459365577,3.20820555614919,3.33421459365577,3950526.16741077,0.0,1.0
1997-03-05,43.75,44.0,42.25,42.75,91300,3.38214441160306,3.40147095109794,3.26618517463381,3.30483825362356,1181018.46458613,0.0,1.0
1997-03-06,44.0,44.13,43.13,43.88,91500,3.40147095109794,3.41152075163527,3.33421459365577,3.3921942121404,1183605.58060932,0.0,1.0
1997-03-07,43.38,43.88,43.25,43.75,94300,3.35354113315065,3.3921942121404,3.34349133261331,3.38214441160306,1219825.20493397,0.0,1.0
1997-03-10,44.0,44.0,43.25,43.75,88400,3.40147095109794,3.40147095109794,3.34349133261331,3.38214441160306,1143505.28224987,0.0,1.0
1997-03-11,44.5,44.75,44.13,44.25,105100,3.44012403008769,3.45945056958256,3.41152075163527,3.42079749059281,1359529.47018622,0.0,1.0
1997-03-12,44.5,44.75,44.38,44.75,204300,3.44012403008769,3.45945056958256,3.43084729113015,3.45945056958256,2642739.01768834,0.0,1.0
1997-03-13,44.25,44.63,44.0,44.63,92100,3.42079749059281,3.45017383062502,3.40147095109794,3.45017383062502,1191366.92867889,0.0,1.0
1997-03-14,43.88,44.25,43.63,44.0,50900,3.3921942121404,3.42079749059281,3.37286767264552,3.40147095109794,658421.027901795,0.0,1.0
1997-03-17,44.0,44.38,43.5,43.88,49200,3.40147095109794,3.43084729113015,3.36281787210819,3.3921942121404,636430.541704681,0.0,1.0
1997-03-18,43.75,44.13,43.75,44.0,26900,3.38214441160306,3.41152075163527,3.38214441160306,3.40147095109794,347967.105119024,0.0,1.0
1997-03-19,44.13,44.13,43.63,43.75,39600,3.41345340558476,3.41345340558476,3.37477842931482,3.38406042361961,511958.943731539,0.025,1.0
1997-03-20,43.88,44.13,43.5,43.75,63100,3.39411591744979,3.41345340558476,3.36472293548464,3.38406042361961,815772.963370206,0.0,1.0
1997-03-21,43.63,44.25,43.63,44.0,19900,3.37477842931482,3.42273539988954,3.37477842931482,3.40339791175457,257272.297481254,0.0,1.0
1997-03-24,43.13,43.5,43.0,43.5,29100,3.33610345304488,3.36472293548464,3.3260479592147,3.36472293548464,376212.254105753,0.0,1.0
1997-03-25,42.75,43.13,42.63,43.0,40300,3.30671047107973,3.33610345304488,3.29742847677494,3.3260479592147,521008.723039925,0.0,1.0
1997-03-26,42.88,43.0,42.75,42.88,97200,3.31676596490991,3.3260479592147,3.30671047107973,3.31676596490991,1256626.49825014,0.0,1.0
1997-03-27,42.25,42.88,42.0,42.88,176400,3.26803549480979,3.31676596490991,3.24869800667482,3.31676596490991,2280544.38571322,0.0,1.0
1997-03-31,41.63,42.75,41.63,42.5,127200,3.22007852423507,3.30671047107973,3.22007852423507,3.28737298294476,1644474.18289525,0.0,1.0
1997-04-01,40.75,42.13,40.5,41.63,86000,3.15201056599998,3.25875350050501,3.13267307786501,3.22007852423507,1111830.02931597,0.0,1.0
1997-04-02,39.75,40.88,39.0,40.88,648700,3.0746606134601,3.16206605983016,3.01664814905519,3.16206605983016,8386559.76764267,0.0,1.0
1997-04-03,39.63,40.25,39.63,40.0,245700,3.06537861915531,3.11333558973004,3.06537861915531,3.09399810159507,3176472.53724342,0.0,1.0
1997-04-04,40.63,40.75,39.75,39.88,188800,3.14272857169519,3.15201056599998,3.0746606134601,3.08471610729028,2440854.7620332,0.0,1.0
1997-04-07,41.75,41.75,40.38,40.75,104300,3.22936051853985,3.22936051853985,3.12339108356022,3.15201056599998,1348417.11694949,0.0,1.0
1997-04-08,41.63,41.88,41.38,41.63,124400,3.22007852423507,3.23941601237004,3.2007410361001,3.22007852423507,1608275.0656617,0.0,1.0
1997-04-09,42.13,42.5,41.63,41.88,111700,3.25875350050501,3.28737298294476,3.22007852423507,3.23941601237004,1444086.21249528,0.0,1.0
1997-04-10,41.75,42.38,41.5,42.13,161100,3.22936051853985,3.27809098863997,3.21002303040488,3.25875350050501,2082742.06654422,0.0,1.0
1997-04-11,40.75,41.63,40.75,41.5,44900,3.15201056599998,3.22007852423507,3.15201056599998,3.21002303040488,580478.701352174,0.0,1.0
1997-04-14,40.63,40.63,40.38,40.5,84000,3.14272857169519,3.14272857169519,3.12339108356022,3.13267307786501,1085973.5170063,0.0,1.0
1997-04-15,41.0,41.0,40.13,40.88,52500,3.17134805413494,3.17134805413494,3.10405359542525,3.16206605983016,678733.448128936,0.0,1.0
1997-04-16,41.63,41.63,40.75,41.0,34800,3.22007852423507,3.22007852423507,3.15201056599998,3.17134805413494,449903.314188322,0.0,1.0
1997-04-17,42.38,43.0,41.5,41.88,92400,3.27809098863997,3.3260479592147,3.21002303040488,3.23941601237004,1194570.86870693,0.0,1.0
1997-04-18,43.38,43.38,42.63,42.88,81800,3.35544094117985,3.35544094117985,3.29742847677494,3.31676596490991,1057531.35346566,0.0,1.0
1997-04-21,44.5,44.5,43.38,43.63,103900,3.44207288802451,3.44207288802451,3.35544094117985,3.37477842931482,1343245.81448755,0.0,1.0
1997-04-22,46.25,47.25,44.5,45.13,208700,3.5774353049693,3.65478525750917,3.44207288802451,3.49080335812464,2698127.05951445,0.0,1.0
1997-04-23,44.88,46.25,44.75,45.88,47700,3.47146586998967,3.5774353049693,3.46141037615948,3.54881582252954,616677.818585718,0.0,1.0
1997-04-24,46.0,46.13,44.5,44.88,56100,3.55809781683433,3.56815331066451,3.44207288802451,3.47146586998967,725275.170286348,0.0,1.0
1997-04-25,44.25,45.5,44.0,45.38,77400,3.42273539988954,3.51942284056439,3.40339791175457,3.5101408462596,1000647.02638437,0.0,1.0
1997-04-28,44.38,44.5,42.5,44.13,158900,3.43279089371973,3.44207288802451,3.28737298294476,3.41345340558476,2054299.90300358,0.0,1.0
1997-04-29,45.38,45.75,44.63,44.63,97900,3.5101408462596,3.53876032869936,3.4521283818547,3.4521283818547,1265676.27755853,0.0,1.0
1997-04-30,45.13,45.5,45.13,45.38,97400,3.49080335812464,3.51942284056439,3.49080335812464,3.5101408462596,1259212.14948111,0.0,1.0
1997-05-01,45.13,45.25,44.5,45.0,123300,3.49080335812464,3.50008535242942,3.44207288802451,3.48074786429445,1594053.98389138,0.0,1.0
1997-05-02,45.75,45.88,45.13,45.13,113800,3.53876032869936,3.54881582252954,3.49080335812464,3.49080335812464,1471235.55042043,0.0,1.0
1997-05-05,46.25,46.38,45.5,45.75,77300,3.5774353049693,3.58749079879948,3.51942284056439,3.53876032869936,999354.200768889,0.0,1.0
1997-05-06,45.88,46.38,45.75,46.25,51400,3.54881582252954,3.58749079879948,3.53876032869936,3.5774353049693,664512.366358615,0.0,1.0
1997-05-07,46.13,46.25,45.5,45.88,90600,3.56815331066451,3.5774353049693,3.51942284056439,3.54881582252954,1171300.00762822,0.0,1.0
1997-05-08,46.38,46.38,46.0,46.0,169800,3.58749079879948,3.58749079879948,3.55809781683433,3.55809781683433,2195217.8950913,0.0,1.0
1997-05-09,46.63,46.88,46.38,46.63,29200,3.60682828693445,3.62616577506942,3.58749079879948,3.60682828693445,377505.079721236,0.0,1.0
1997-05-12,46.88,47.25,46.75,46.88,46100,3.62616577506942,3.65478525750917,3.61611028123924,3.62616577506942,595992.608737979,0.0,1.0
1997-05-13,46.75,46.75,46.5,46.75,45700,3.61611028123924,3.61611028123924,3.59677279310427,3.61611028123924,590821.306276044,0.0,1.0
1997-05-14,47.75,48.25,46.88,47.13,164900,3.69346023377911,3.73213521004905,3.62616577506942,3.64550326320439,2131869.4399326,0.0,1.0
1997-05-15,48.13,48.13,47.63,47.63,33600,3.72285321574427,3.72285321574427,3.68417823947433,3.68417823947433,434389.406802518,0.0,1.0
1997-05-16,47.25,48.13,47.25,48.13,73500,3.65478525750917,3.72285321574427,3.65478525750917,3.72285321574427,950226.82738051,0.0,1.0
1997-05-19,47.5,47.63,47.25,47.25,34500,3.67412274564414,3.68417823947433,3.65478525750917,3.65478525750917,446024.837341872,0.0,1.0
1997-05-20,47.5,47.63,47.0,47.38,32200,3.67412274564414,3.68417823947433,3.6354477693742,3.66484075133936,416289.848185747,0.0,1.0
1997-05-21,47.13,47.88,47.13,47.75,27300,3.64550326320439,3.7035157276093,3.64550326320439,3.69346023377911,352941.393027046,0.0,1.0
1997-05-22,48.0,48.38,47.25,47.38,40700,3.71279772191408,3.74219070387923,3.65478525750917,3.66484075133936,526180.02550186,0.0,1.0
1997-05-23,48.88,48.88,48.0,48.25,37100,3.78086568014917,3.78086568014917,3.71279772191408,3.73213521004905,479638.303344448,0.0,1.0
1997-05-27,48.38,48.75,48.0,48.0,108800,3.74219070387923,3.77081018631899,3.71279772191408,3.71279772191408,1406594.26964625,0.0,1.0
1997-05-28,48.75,48.75,48.5,48.63,14200,3.77081018631899,3.77081018631899,3.75147269818402,3.7615281920142,183581.237398683,0.0,1.0
1997-05-29,48.5,48.63,48.38,48.5,47200,3.75147269818402,3.7615281920142,3.74219070387923,3.75147269818402,610213.6905083,0.0,1.0
1997-05-30,48.5,48.75,48.25,48.5,29100,3.75147269818402,3.77081018631899,3.73213521004905,3.75147269818402,376212.254105753,0.0,1.0
1997-06-02,48.63,48.63,48.0,48.0,27900,3.7615281920142,3.7615281920142,3.71279772191408,3.71279772191408,360698.346719949,0.0,1.0
1997-06-03,48.75,48.88,48.5,48.5,39800,3.77081018631899,3.78086568014917,3.75147269818402,3.75147269818402,514544.594962507,0.0,1.0
1997-06-04,48.88,49.0,48.63,48.88,24600,3.78086568014917,3.79014767445396,3.7615281920142,3.78086568014917,318035.101408987,0.0,1.0
1997-06-05,48.63,48.88,48.5,48.88,25800,3.7615281920142,3.78086568014917,3.75147269818402,3.78086568014917,333549.008794791,0.0,1.0
1997-06-06,49.75,49.75,48.63,48.63,34900,3.84816013885887,3.84816013885887,3.7615281920142,3.7615281920142,451196.139803806,0.0,1.0
1997-06-09,49.75,50.38,49.63,49.75,146100,3.84816013885887,3.89689060895899,3.83887814455408,3.84816013885887,1888818.22422166,0.0,1.0
1997-06-10,49.75,49.75,49.5,49.63,32400,3.84816013885887,3.84816013885887,3.8288226507239,3.83887814455408,418875.499416714,0.0,1.0
1997-06-11,49.75,49.75,49.38,49.63,25400,3.84816013885887,3.84816013885887,3.81954065641911,3.83887814455408,328377.706332856,0.0,1.0
1997-06-12,49.88,50.0,49.5,49.5,50800,3.85821563268905,3.86749762699383,3.8288226507239,3.8288226507239,656755.412665713,0.0,1.0
1997-06-13,50.25,50.25,49.88,49.88,31800,3.8868351151288,3.8868351151288,3.85821563268905,3.85821563268905,411118.545723813,0.0,1.0
1997-06-16,50.75,50.88,50.13,50.13,44400,3.92551009139874,3.93556558522893,3.87755312082402,3.87755312082402,574014.573274757,0.0,1.0
1997-06-17,51.13,51.13,50.25,50.88,124800,3.9549030733639,3.9549030733639,3.8868351151288,3.93556558522893,1613446.36812364,0.0,1.0
1997-06-18,51.63,51.63,51.13,51.13,47200,3.99357804963383,3.99357804963383,3.9549030733639,3.9549030733639,610213.690508301,0.0,1.0
1997-06-19,51.63,51.88,51.5,51.5,52600,3.99357804963383,4.0129155377688,3.98352255580365,3.98352255580365,680026.27374442,0.0,1.0
1997-06-20,51.88,51.88,51.25,51.5,74000,4.0129155377688,4.0129155377688,3.96418506766868,3.98352255580365,956690.955457928,0.0,1.0
1997-06-23,51.25,52.0,51.13,51.75,40900,3.96418506766868,4.02219753207359,3.9549030733639,4.00286004393862,528765.676732828,0.0,1.0
1997-06-24,51.38,51.75,51.0,51.25,28000,3.97424056149886,4.00286004393862,3.94484757953371,3.96418506766868,361991.172335433,0.0,1.0
1997-06-25,51.38,52.0,51.38,51.5,63300,3.97617431031236,4.02415461534143,3.97617431031236,3.98546082096315,817960.618971079,0.025,1.0
1997-06-26,50.63,51.5,50.5,51.5,27400,3.91813361874494,3.98546082096315,3.90807323220658,3.98546082096315,354061.94249301,0.0,1.0
1997-06-27,51.0,51.0,50.75,50.75,19800,3.94676702658487,3.94676702658487,3.92742012939572,3.92742012939572,255854.980341664,0.0,1.0
1997-06-30,50.88,51.0,50.38,51.0,51300,3.93748051593408,3.94676702658487,3.8987867215558,3.94676702658487,662896.994521585,0.0,1.0
1997-07-01,50.75,51.0,50.38,51.0,90400,3.92742012939572,3.94676702658487,3.8987867215558,3.94676702658487,1168145.97085285,0.0,1.0
1997-07-02,50.5,51.25,50.5,51.0,122100,3.90807323220658,3.96611392377401,3.90807323220658,3.94676702658487,1577772.3787736,0.0,1.0
1997-07-03,50.75,50.88,50.38,50.75,73100,3.92742012939572,3.93748051593408,3.8987867215558,3.92742012939572,944595.912271499,0.0,1.0
1997-07-07,50.25,50.63,50.25,50.5,37100,3.88872633501744,3.91813361874494,3.88872633501744,3.90807323220658,479405.038923018,0.0,1.0
1997-07-08,49.88,50.25,49.75,50.25,73100,3.86009292717751,3.88872633501744,3.85003254063916,3.88872633501744,944595.912271499,0.0,1.0
1997-07-09,49.88,50.0,49.75,49.88,76700,3.86009292717751,3.8693794378283,3.85003254063916,3.86009292717751,991114.999606347,0.0,1.0
1997-07-10,50.0,50.0,49.88,49.88,49700,3.8693794378283,3.8693794378283,3.86009292717751,3.86009292717751,642221.844594986,0.0,1.0
1997-07-11,50.0,50.12,49.75,49.94,66300,3.8693794378283,3.87866594847909,3.85003254063916,3.86473618250291,856726.525083452,0.0,1.0
1997-07-14,50.25,50.25,50.0,50.13,73500,3.88872633501744,3.88872633501744,3.8693794378283,3.87943982436665,949764.699753148,0.0,1.0
1997-07-15,51.19,51.25,50.5,50.62,72000,3.96147066844861,3.96611392377401,3.90807323220658,3.91735974285737,930381.746696962,0.0,1.0
1997-07-16,51.88,52.0,51.38,51.38,48000,4.01486810469064,4.02415461534143,3.97617431031236,3.97617431031236,620254.497797975,0.0,1.0
1997-07-17,51.63,51.88,51.63,51.63,40100,3.9955212075015,4.01486810469064,3.9955212075015,3.9955212075015,518170.945035391,0.0,1.0
1997-07-18,51.0,51.5,51.0,51.5,115700,3.94676702658487,3.98546082096315,3.94676702658487,3.98546082096315,1495071.7790672,0.0,1.0
1997-07-21,50.63,50.75,50.63,50.75,243300,3.91813361874494,3.92742012939572,3.91813361874494,3.92742012939572,3143914.98571348,0.0,1.0
1997-07-22,51.38,51.38,50.63,50.63,52800,3.97617431031236,3.97617431031236,3.91813361874494,3.91813361874494,682279.947577772,0.0,1.0
1997-07-23,52.5,52.5,52.13,52.5,97700,4.06284840971972,4.06284840971972,4.03421500187979,4.06284840971972,1262476.34239296,0.0,1.0
1997-07-24,51.75,51.88,51.56,51.56,32000,4.00480771815229,4.01486810469064,3.99010407628854,3.99010407628854,413502.998531983,0.0,1.0
1997-07-25,52.75,52.75,51.38,52.5,79400,4.08219530690886,4.08219530690886,3.97617431031236,4.06284840971972,1026004.31510748,0.0,1.0
1997-07-28,52.75,52.75,52.75,52.75,65200,4.08219530690886,4.08219530690886,4.08219530690886,4.08219530690886,842512.359508914,0.0,1.0
1997-07-29,54.0,54.0,53.5,53.63,92700,4.17892979285456,4.17892979285456,4.14023599847628,4.15029638501464,1197866.49887234,0.0,1.0
1997-07-30,54.75,54.75,53.5,53.63,43300,4.23697048442199,4.23697048442199,4.14023599847628,4.15029638501464,559521.244888589,0.0,1.0
1997-07-31,55.44,55.56,54.81,54.81,40800,4.29036792066402,4.29965443131481,4.24161373974738,4.24161373974738,527216.323128278,0.0,1.0
1997-08-01,54.5,55.5,54.31,55.44,40000,4.21762358723285,4.29501117598941,4.2029199453691,4.29036792066402,516878.748164978,0.0,1.0
1997-08-04,54.5,54.63,54.25,54.5,29900,4.21762358723285,4.2276839737712,4.19827669004371,4.21762358723285,386366.864253321,0.0,1.0
1997-08-05,54.88,55.5,54.5,54.63,42700,4.24703087096034,4.29501117598941,4.21762358723285,4.2276839737712,551768.063666115,0.0,1.0
1997-08-06,55.0,55.13,54.38,54.63,27800,4.25631738161113,4.26637776814948,4.20833707658206,4.2276839737712,359230.72997466,0.0,1.0
1997-08-07,55.38,55.5,54.75,55.0,24200,4.28572466533863,4.29501117598941,4.23697048442199,4.25631738161113,312711.642639812,0.0,1.0
1997-08-08,54.25,55.25,54.25,55.13,72400,4.19827669004371,4.27566427880027,4.19827669004371,4.26637776814948,935550.53417861,0.0,1.0
1997-08-11,54.38,54.63,54.25,54.38,32800,4.20833707658206,4.2276839737712,4.19827669004371,4.20833707658206,423840.573495282,0.0,1.0
1997-08-12,54.13,54.88,54.13,54.13,37700,4.18899017939292,4.24703087096034,4.18899017939292,4.18899017939292,487158.220145492,0.0,1.0
1997-08-13,54.38,54.38,54.0,54.0,10600,4.20833707658206,4.20833707658206,4.17892979285456,4.17892979285456,136972.868263719,0.0,1.0
1997-08-14,54.75,55.13,54.38,54.38,237700,4.23697048442199,4.26637776814948,4.20833707658206,4.20833707658206,3071551.96097038,0.0,1.0
1997-08-15,54.25,55.0,54.13,54.63,61600,4.19827669004371,4.25631738161113,4.18899017939292,4.2276839737712,795993.272174066,0.0,1.0
1997-08-18,54.63,54.63,54.13,54.38,23500,4.2276839737712,4.2276839737712,4.18899017939292,4.20833707658206,303666.264546925,0.0,1.0
1997-08-19,54.5,54.88,54.25,54.63,65000,4.21762358723285,4.24703087096034,4.19827669004371,4.2276839737712,839927.96576809,0.0,1.0
1997-08-20,54.75,55.0,54.38,54.5,22200,4.23697048442199,4.25631738161113,4.20833707658206,4.21762358723285,286867.705231563,0.0,1.0
1997-08-21,53.88,54.88,53.75,54.63,34200,4.16964328220378,4.24703087096034,4.15958289566542,4.2276839737712,441931.329681056,0.0,1.0
1997-08-22,54.0,54.0,53.13,53.63,23100,4.17892979285456,4.17892979285456,4.11160259063635,4.15029638501464,298497.477065275,0.0,1.0
1997-08-25,54.13,54.63,53.88,54.0,16300,4.18899017939292,4.2276839737712,4.16964328220378,4.17892979285456,210628.089877229,0.0,1.0
1997-08-26,54.63,54.63,53.75,54.13,28600,4.2276839737712,4.2276839737712,4.15958289566542,4.18899017939292,369568.30493796,0.0,1.0
1997-08-27,54.0,54.63,53.63,54.25,23700,4.17892979285456,4.2276839737712,4.15029638501464,4.19827669004371,306250.65828775,0.0,1.0
1997-08-28,53.75,54.13,53.5,54.0,13200,4.15958289566542,4.18899017939292,4.14023599847628,4.17892979285456,170569.986894443,0.0,1.0
1997-08-29,53.63,53.88,53.38,53.75,42400,4.15029638501464,4.16964328220378,4.13094948782549,4.15958289566542,547891.473054877,0.0,1.0
1997-09-02,54.38,54.38,53.75,53.88,34800,4.20833707658206,4.20833707658206,4.15958289566542,4.16964328220378,449684.510903531,0.0,1.0
1997-09-03,55.0,55.0,54.38,54.5,23200,4.25631738161113,4.25631738161113,4.20833707658206,4.21762358723285,299789.673935688,0.0,1.0
1997-09-04,55.13,55.13,54.63,54.88,31400,4.26637776814948,4.26637776814948,4.2276839737712,4.24703087096034,405749.817309509,0.0,1.0
1997-09-05,55.0,55.25,54.5,55.13,28600,4.25631738161113,4.27566427880027,4.21762358723285,4.26637776814948,369568.30493796,0.0,1.0
1997-09-08,54.88,55.13,54.5,55.0,60500,4.24703087096034,4.26637776814948,4.21762358723285,4.25631738161113,781779.10659953,0.0,1.0
1997-09-09,55.63,55.63,55.0,55.25,25800,4.30507156252777,4.30507156252777,4.25631738161113,4.27566427880027,333386.792566411,0.0,1.0
1997-09-10,55.13,55.63,55.0,55.63,33600,4.26637776814948,4.30507156252777,4.25631738161113,4.30507156252777,434178.148458582,0.0,1.0
1997-09-11,55.0,55.0,54.63,54.88,25700,4.25631738161113,4.25631738161113,4.2276839737712,4.24703087096034,332094.595695999,0.0,1.0
1997-09-12,56.0,56.0,55.13,55.13,27400,4.3337049703677,4.3337049703677,4.26637776814948,4.26637776814948,354061.94249301,0.0,1.0
1997-09-15,56.75,56.75,56.0,56.0,60200,4.39174566193512,4.39174566193512,4.3337049703677,4.3337049703677,777902.515988293,0.0,1.0
1997-09-16,57.25,57.75,56.5,57.0,43500,4.4304394563134,4.46913325069169,4.37239876474598,4.41109255912426,562105.638629414,0.0,1.0
1997-09-17,57.0,57.25,56.75,57.25,25800,4.41109255912426,4.4304394563134,4.39174566193512,4.4304394563134,333386.792566411,0.0,1.0
1997-09-18,57.63,57.63,57.0,57.0,37100,4.4598467400409,4.4598467400409,4.41109255912426,4.41109255912426,479405.038923017,0.0,1.0
1997-09-19,58.38,58.5,57.75,58.0,70100,4.51788743160832,4.52717394225911,4.46913325069169,4.48848014788083,905830.006159125,0.0,1.0
1997-09-22,58.0,58.25,58.0,58.13,20200,4.48848014788083,4.50782704506997,4.48848014788083,4.49854053441918,261023.767823314,0.0,1.0
1997-09-23,58.25,58.38,57.88,58.0,49800,4.50782704506997,4.51788743160832,4.47919363723004,4.48848014788083,643514.041465398,0.0,1.0
1997-09-24,57.63,58.25,57.38,58.25,315000,4.46178142975981,4.50978254873346,4.44242613985109,4.50978254873346,4068655.15171084,0.025,1.0
1997-09-25,58.25,58.25,57.38,57.63,260500,4.50978254873346,4.50978254873346,4.44242613985109,4.46178142975981,3364713.22863705,0.0,1.0
1997-09-26,58.5,58.5,58.0,58.25,23100,4.52913783864218,4.52913783864218,4.49042725882473,4.50978254873346,298368.044458795,0.0,1.0
1997-09-29,57.75,58.75,57.5,58.5,103200,4.471071968916,4.54849312855091,4.45171667900727,4.52913783864218,1332968.92589384,0.0,1.0
1997-09-30,58.0,58.13,57.75,57.75,40300,4.49042725882473,4.50049200957727,4.471071968916,4.471071968916,520529.532107767,0.0,1.0
1997-10-01,58.0,58.38,57.75,58.25,46700,4.49042725882473,4.51984729948599,4.471071968916,4.50978254873346,603194.271698083,0.0,1.0
1997-10-02,58.5,58.88,58.5,58.75,70400,4.52913783864218,4.55855787930345,4.52913783864218,4.54849312855091,909312.13549347,0.0,1.0
1997-10-03,58.38,58.88,57.75,58.63,30800,4.51984729948599,4.55855787930345,4.471071968916,4.53920258939472,397824.059278393,0.0,1.0
1997-10-06,58.5,58.5,57.88,58.38,61900,4.52913783864218,4.52913783864218,4.48113671966854,4.51984729948599,799523.028225082,0.0,1.0
1997-10-07,58.38,58.5,57.88,58.5,68600,4.51984729948599,4.52913783864218,4.48113671966854,4.52913783864218,886062.677483694,0.0,1.0
1997-10-08,58.13,58.38,57.75,58.38,43700,4.50049200957727,4.51984729948599,4.471071968916,4.51984729948599,564445.175015122,0.0,1.0
1997-10-09,58.75,58.88,58.0,58.0,36100,4.54849312855091,4.55855787930345,4.49042725882473,4.49042725882473,466280.796751623,0.0,1.0
1997-10-10,58.38,58.63,58.0,58.5,15400,4.51984729948599,4.53920258939472,4.49042725882473,4.52913783864218,198912.029639197,0.0,1.0
1997-10-13,58.63,59.0,58.13,58.25,31300,4.53920258939472,4.56784841845964,4.50049200957727,4.50978254873346,404282.242058886,0.0,1.0
1997-10-14,58.5,58.75,58.25,58.63,33100,4.52913783864218,4.54849312855091,4.50978254873346,4.53920258939472,427531.700068663,0.0,1.0
1997-10-15,58.25,58.63,58.25,58.25,11600,4.50978254873346,4.53920258939472,4.50978254873346,4.50978254873346,149829.840507447,0.0,1.0
1997-10-16,58.13,58.63,58.0,58.38,11800,4.50049200957727,4.53920258939472,4.49042725882473,4.51984729948599,152413.113619644,0.0,1.0
1997-10-17,57.63,58.13,56.75,57.88,41700,4.46178142975981,4.50049200957727,4.39365080928109,4.48113671966854,538612.443893149,0.0,1.0
1997-10-20,58.25,58.5,57.75,57.88,53500,4.50978254873346,4.52913783864218,4.471071968916,4.48113671966854,691025.557512792,0.0,1.0
1997-10-21,57.88,58.5,57.38,58.5,52000,4.48113671966854,4.52913783864218,4.44242613985109,4.52913783864218,671651.009171313,0.0,1.0
1997-10-22,58.0,58.0,57.88,57.88,26900,4.49042725882473,4.49042725882473,4.48113671966854,4.48113671966854,347450.233590544,0.0,1.0
1997-10-23,56.63,58.0,56.5,58.0,30600,4.3843602701249,4.49042725882473,4.37429551937237,4.49042725882473,395240.786166196,0.0,1.0
1997-10-24,56.75,57.75,56.75,57.0,30400,4.39365080928109,4.471071968916,4.39365080928109,4.41300609918982,392657.513053998,0.0,1.0
1997-10-27,55.0,56.75,55.0,56.63,22500,4.25816377992,4.39365080928109,4.25816377992,4.3843602701249,290618.225122203,0.0,1.0
1997-10-28,53.5,54.88,52.5,54.88,135300,4.14203204046764,4.24887324076381,4.06461088083273,4.24887324076381,1747584.26040151,0.0,1.0
1997-10-29,54.0,54.38,53.75,54.0,160300,4.18074262028509,4.21016266094636,4.16138733037637,4.18074262028509,2070493.39942618,0.0,1.0
1997-10-30,53.63,53.75,52.75,53.13,73000,4.15209679122018,4.16138733037637,4.08396617074146,4.11338621140272,942894.685952034,0.0,1.0
1997-10-31,54.88,54.88,53.5,53.63,194000,4.24887324076381,4.24887324076381,4.14203204046764,4.15209679122018,2505774.91883144,0.0,1.0
1997-11-03,55.88,56.25,55.0,56.0,56300,4.32629440039872,4.35494022946364,4.25816377992,4.33558493955491,727191.381083556,0.0,1.0
1997-11-04,55.88,56.13,55.63,55.75,136400,4.32629440039872,4.34564969030745,4.30693911048999,4.31622964964618,1761792.2625186,0.0,1.0
1997-11-05,58.38,58.5,56.0,56.0,93400,4.51984729948599,4.52913783864218,4.33558493955491,4.33558493955491,1206388.54339617,0.0,1.0
1997-11-06,59.06,60.25,58.06,58.25,99000,4.57249368803773,4.66462486800327,4.49507252840282,4.50978254873346,1278720.19053769,0.0,1.0
1997-11-07,58.63,58.75,58.25,58.75,77000,4.53920258939472,4.54849312855091,4.50978254873346,4.54849312855091,994560.148195982,0.0,1.0
1997-11-10,59.5,60.31,58.56,58.63,64000,4.60655899827709,4.66927013758137,4.53378310822028,4.53920258939472,826647.395903154,0.0,1.0
1997-11-11,59.13,59.69,58.94,59.25,49800,4.57791316921218,4.62126901860772,4.56320314888154,4.58720370836837,643235.004937141,0.0,1.0
1997-11-12,58.5,59.44,58.5,59.06,44100,4.52913783864218,4.601913728699,4.52913783864218,4.57249368803773,569611.721239517,0.0,1.0
1997-11-13,58.0,59.06,57.94,58.75,52700,4.49042725882473,4.57249368803773,4.48578198924663,4.54849312855091,680692.465064003,0.0,1.0
1997-11-14,57.94,58.0,57.75,57.75,61300,4.48578198924663,4.49042725882473,4.471071968916,4.471071968916,791773.20888849,0.0,1.0
1997-11-17,59.44,59.63,57.25,57.25,70100,4.601913728699,4.61662374902963,4.43236138909855,4.43236138909855,905437.225825173,0.0,1.0
1997-11-18,58.88,59.31,58.56,59.19,73800,4.55855787930345,4.59184897794646,4.53378310822028,4.58255843879027,953227.778400824,0.0,1.0
1997-11-19,60.13,60.31,58.75,58.88,50600,4.65533432884709,4.66927013758137,4.54849312855091,4.55855787930345,653568.09738593,0.0,1.0
1997-11-20,59.38,60.13,59.31,60.06,59200,4.5972684591209,4.65533432884709,4.59184897794646,4.64991484767264,764648.841210418,0.0,1.0
1997-11-21,59.81,60.13,59.31,59.38,35500,4.63055955776391,4.65533432884709,4.59184897794646,4.5972684591209,458530.977415031,0.0,1.0
1997-11-24,58.31,59.88,58.13,59.88,37300,4.51442781831155,4.63597903893836,4.50049200957727,4.63597903893836,481780.435424807,0.0,1.0
1997-11-25,57.75,58.75,57.56,58.5,58700,4.471071968916,4.54849312855091,4.45636194858537,4.52913783864218,758190.658429924,0.0,1.0
1997-11-26,58.0,58.31,57.38,57.75,94700,4.49042725882473,4.51442781831155,4.44242613985109,4.471071968916,1223179.81862545,0.0,1.0
1997-11-28,58.75,59.0,58.0,58.0,37400,4.54849312855091,4.56784841845964,4.49042725882473,4.49042725882473,483072.071980906,0.0,1.0
1997-12-01,60.13,60.63,59.13,59.13,79000,4.65533432884709,4.69404490866454,4.57791316921218,4.57791316921218,1020392.87931795,0.0,1.0
1997-12-02,60.19,60.63,60.0,60.0,54100,4.65997959842518,4.69404490866454,4.64526957809455,4.64526957809455,698775.376849385,0.0,1.0
1997-12-03,60.5,60.5,60.06,60.19,21500,4.683980157912,4.683980157912,4.64991484767264,4.65997959842518,277701.859561216,0.0,1.0
1997-12-04,60.81,60.94,60.5,60.56,95200,4.70798071739882,4.71804546815136,4.683980157912,4.6886254274901,1229638.00140594,0.0,1.0
1997-12-05,60.56,61.38,60.5,60.69,40500,4.6886254274901,4.75211077839072,4.683980157912,4.69869017824263,523112.805219964,0.0,1.0
1997-12-08,61.25,61.38,60.44,60.44,88600,4.74204602763818,4.75211077839072,4.67933488833391,4.67933488833391,1144389.98870343,0.0,1.0
1997-12-09,61.06,61.38,61.06,61.38,39300,4.72733600730755,4.75211077839072,4.72733600730755,4.75211077839072,507613.16654678,0.0,1.0
1997-12-10,61.06,61.31,61.0,61.06,62900,4.72733600730755,4.74669129721628,4.72269073772946,4.72733600730755,812439.393786069,0.0,1.0
1997-12-11,61.06,61.06,61.0,61.0,21700,4.72733600730755,4.72733600730755,4.72269073772946,4.72269073772946,280285.132673413,0.0,1.0
1997-12-12,61.5,61.5,61.06,61.06,122200,4.76140131754691,4.76140131754691,4.72733600730755,4.72733600730755,1578379.87155258,0.0,1.0
1997-12-15,61.31,61.5,60.75,61.5,33000,4.74669129721628,4.76140131754691,4.70333544782073,4.76140131754691,426240.063512564,0.0,1.0
1997-12-16,62.38,62.38,61.38,61.38,41700,4.82953193802563,4.82953193802563,4.75211077839072,4.75211077839072,538612.443893149,0.0,1.0
1997-12-17,62.19,62.94,62.19,62.56,115600,4.814821917695,4.87288778742118,4.814821917695,4.84346774675991,1493131.85885007,0.0,1.0
1997-12-18,61.38,62.19,61.38,62.19,60100,4.75211077839072,4.814821917695,4.75211077839072,4.814821917695,776273.570215306,0.0,1.0
1997-12-19,61.13,61.13,59.88,61.13,71300,4.732755488482,4.732755488482,4.63597903893836,4.732755488482,920936.864498356,0.0,1.0
1997-12-22,62.19,62.25,61.38,61.38,99700,4.814821917695,4.81946718727309,4.75211077839072,4.75211077839072,1287761.64643038,0.0,1.0
1997-12-23,61.19,62.25,61.13,62.25,23900,4.73933628705096,4.82143624561076,4.73468911958531,4.82143624561076,308575.064402109,0.025,1.0
1997-12-24,61.63,62.25,61.44,61.44,27600,4.77341551513239,4.82143624561076,4.7586994848245,4.7586994848245,356346.099476912,0.0,1.0
1997-12-26,61.88,61.88,61.63,61.63,6000,4.79277871290592,4.79277871290592,4.77341551513239,4.77341551513239,77466.5433645461,0.0,1.0
1997-12-29,62.75,62.75,62.13,62.13,34000,4.86016264115783,4.86016264115783,4.81214191067946,4.81214191067946,438977.079065761,0.0,1.0
1997-12-30,63.75,64.0,62.94,63.0,28600,4.93761543225198,4.95697863002552,4.87487867146572,4.87952583893137,369257.19003767,0.0,1.0
1997-12-31,63.13,63.88,63.13,63.88,42000,4.88959470177361,4.94768429509422,4.88959470177361,4.94768429509422,542265.803551822,0.0,1.0
1998-01-02,62.5,62.94,62.44,62.94,36900,4.8407994433843,4.87487867146572,4.83615227591865,4.87487867146572,476419.241691958,0.0,1.0
1998-01-05,62.75,63.0,62.38,62.38,78100,4.86016264115783,4.87952583893137,4.831505108453,4.831505108453,1008356.17279518,0.0,1.0
1998-01-06,63.0,63.0,62.25,62.38,57100,4.87952583893137,4.87952583893137,4.82143624561076,4.831505108453,737223.271019263,0.0,1.0
1998-01-07,64.44,64.63,62.25,62.25,113700,4.99105785810695,5.00577388841483,4.82143624561076,4.82143624561076,1467990.99675815,0.0,1.0
1998-01-08,64.75,64.94,63.88,64.44,99400,5.01506822334613,5.02978425365402,4.94768429509422,4.99105785810695,1283362.40173931,0.0,1.0
1998-01-09,61.0,64.5,61.0,64.5,90200,4.72462025674307,4.99570502557259,4.72462025674307,4.99570502557259,1164580.36858034,0.0,1.0
1998-01-12,60.31,60.75,59.44,60.75,195900,4.67117783088811,4.70525705896954,4.6037939026362,4.70525705896954,2529282.64085243,0.0,1.0
1998-01-13,60.25,60.56,59.25,60.31,126500,4.66653066342246,4.69054102866165,4.58907787232831,4.67117783088811,1633252.95593585,0.0,1.0
1998-01-14,59.94,60.75,59.75,60.5,121900,4.64252029818328,4.70525705896954,4.62780426787539,4.685893861196,1573861.93935636,0.0,1.0
1998-01-15,59.63,59.94,58.75,59.94,114700,4.61850993294409,4.64252029818328,4.55035147678124,4.64252029818328,1480902.08731891,0.0,1.0
1998-01-16,59.56,59.88,59.25,59.63,95200,4.6130882375675,4.63787313071763,4.58907787232831,4.61850993294409,1229135.82138413,0.0,1.0
1998-01-20,59.38,59.44,58.63,59.31,80700,4.59914673517055,4.6037939026362,4.54105714184994,4.59372503979396,1041925.00825314,0.0,1.0
1998-01-21,59.19,59.94,58.75,59.38,94600,4.58443070486266,4.64252029818328,4.55035147678124,4.59914673517055,1221389.16704768,0.0,1.0
1998-01-22,59.0,59.0,58.38,58.5,93300,4.56971467455478,4.56971467455478,4.5216939440764,4.5309882790077,1204604.74931869,0.0,1.0
1998-01-23,59.56,59.94,58.88,59.0,156400,4.6130882375675,4.64252029818328,4.56042033962348,4.56971467455478,2019294.5637025,0.0,1.0
1998-01-26,59.56,60.0,58.75,60.0,76500,4.6130882375675,4.64716746564893,4.55035147678124,4.64716746564893,987698.427897962,0.0,1.0
1998-01-27,60.0,60.19,59.44,59.44,92700,4.64716746564893,4.66188349595681,4.6037939026362,4.6037939026362,1196858.09498224,0.0,1.0
1998-01-28,61.44,61.75,60.25,60.25,61900,4.7586994848245,4.78270985006368,4.66653066342246,4.66653066342246,799196.5057109,0.0,1.0
1998-01-29,61.88,61.94,60.63,61.25,144100,4.79277871290592,4.79742588037157,4.69596272403824,4.74398345451661,1860488.14980518,0.0,1.0
1998-01-30,63.13,63.31,60.75,61.63,342800,4.88959470177361,4.90353620417056,4.70525705896954,4.77341551513239,4425921.84422773,0.0,1.0
1998-02-02,65.0,65.19,63.19,63.19,138700,5.03443142111967,5.04914745142756,4.89424186923926,4.89424186923926,1790768.26077709,0.0,1.0
1998-02-03,66.25,67.0,65.38,65.56,108500,5.13124740998735,5.18933700330797,5.06386348173544,5.07780498413239,1400853.32584221,0.0,1.0
1998-02-04,67.31,67.63,66.0,66.0,84900,5.21334736854715,5.23813226169728,5.11188421221382,5.11188421221382,1096151.58860833,0.0,1.0
1998-02-05,67.56,67.81,67.31,67.56,78100,5.23271056632069,5.25207376409423,5.21334736854715,5.23271056632069,1008356.17279517,0.0,1.0
1998-02-06,68.63,68.75,67.75,67.75,165800,5.31558505279143,5.32487938772273,5.24742659662858,5.24742659662858,2140658.81497362,0.0,1.0
1998-02-09,69.0,69.38,68.69,69.25,101700,5.34424258549626,5.37367464611204,5.32023222025708,5.3636057832698,1313057.91002906,0.0,1.0
1998-02-10,68.81,69.19,68.75,69.0,112000,5.32952655518838,5.35895861580415,5.32487938772273,5.34424258549626,1446042.14280486,0.0,1.0
1998-02-11,68.94,69.25,68.56,68.81,39300,5.33959541803061,5.3636057832698,5.31016335741484,5.32952655518838,507405.859037777,0.0,1.0
1998-02-12,69.5,69.5,68.13,69.0,98000,5.38296898104334,5.38296898104334,5.27685865724435,5.34424258549626,1265286.87495425,0.0,1.0
1998-02-13,69.06,69.5,68.75,69.5,21100,5.34888975296191,5.38296898104334,5.32487938772273,5.38296898104334,272424.010831987,0.0,1.0
1998-02-17,69.81,70.38,69.31,69.31,82800,5.40697934628252,5.45112743720619,5.36825295073545,5.36825295073545,1069038.29843074,0.0,1.0
1998-02-18,70.44,70.94,69.88,69.88,31700,5.45577460467184,5.49450100021891,5.41240104165911,5.41240104165911,409281.570776018,0.0,1.0
1998-02-19,70.06,70.56,70.06,70.5,61700,5.42634254405606,5.46506893960314,5.42634254405606,5.46042177213749,796614.287598749,0.0,1.0
1998-02-20,70.25,70.44,70.0,70.13,37700,5.44105857436395,5.45577460467184,5.42169537659041,5.43176423943265,486748.114140564,0.0,1.0
1998-02-23,70.69,70.69,70.0,70.38,119900,5.47513780244538,5.47513780244538,5.42169537659041,5.45112743720619,1548039.75823484,0.0,1.0
1998-02-24,72.0,72.25,70.75,70.81,137800,5.57660095877871,5.59596415655225,5.47978496991102,5.48443213737667,1779148.27927241,0.0,1.0
1998-02-25,72.88,73.38,72.0,72.0,139300,5.64475941494156,5.68348581048863,5.57660095877871,5.57660095877871,1798514.91511354,0.0,1.0
1998-02-26,72.38,72.94,72.31,72.94,52100,5.60603301939449,5.64940658240721,5.6006113240179,5.64940658240721,672667.818215474,0.0,1.0
1998-02-27,71.94,72.13,71.75,72.13,54800,5.57195379131306,5.58666982162095,5.55723776100517,5.58666982162095,707527.762729521,0.0,1.0
1998-03-02,72.69,72.81,71.25,71.69,143500,5.63004338463367,5.63933771956497,5.5185113654581,5.55259059353952,1852741.49546873,0.0,1.0
1998-03-03,72.81,73.0,72.56,72.94,192900,5.63933771956497,5.65405374987286,5.61997452179143,5.64940658240721,2490549.36917016,0.0,1.0
1998-03-04,71.5,73.0,71.0,73.0,115700,5.53787456323164,5.65405374987286,5.49914816768456,5.65405374987286,1493813.17787966,0.0,1.0
1998-03-05,70.75,71.38,70.44,71.25,48200,5.47978496991102,5.52858022830034,5.45577460467184,5.5185113654581,622314.56502852,0.0,1.0
1998-03-06,70.94,71.13,70.69,70.94,128500,5.49450100021891,5.5092170305268,5.47513780244538,5.49450100021891,1659075.13705736,0.0,1.0
1998-03-09,70.38,71.0,70.38,71.0,69800,5.45112743720619,5.49914816768456,5.45112743720619,5.49914816768456,901194.121140885,0.0,1.0
1998-03-10,72.25,72.5,70.63,70.63,155100,5.59596415655225,5.61532735432578,5.47049063497973,5.47049063497973,2002510.14597351,0.0,1.0
1998-03-11,73.63,74.25,72.94,73.0,93000,5.70284900826217,5.75086973874054,5.64940658240721,5.65405374987286,1200731.42215046,0.0,1.0
1998-03-12,74.56,74.56,73.38,73.88,92700,5.77488010397973,5.77488010397973,5.68348581048863,5.72221220603571,1196858.09498224,0.0,1.0
1998-03-13,74.13,74.81,73.88,74.56,45700,5.74157540380925,5.79424330175327,5.72221220603571,5.77488010397973,590036.838626625,0.0,1.0
1998-03-16,75.31,75.31,74.25,74.25,50900,5.83296969730034,5.83296969730034,5.75086973874054,5.75086973874054,657174.509542566,0.0,1.0
1998-03-17,76.19,76.56,75.25,75.25,39700,5.90112815346319,5.92978568616803,5.82832252983469,5.82832252983469,512570.29526208,0.0,1.0
1998-03-18,75.25,76.25,75.19,76.19,58200,5.83025884961205,5.90773737253048,5.82561013823694,5.90308866115537,751175.910532929,0.025,1.0
1998-03-19,75.94,76.13,75.38,75.38,137600,5.88371903042577,5.89843994978027,5.84033105759144,5.84033105759144,1775976.03589916,0.0,1.0
1998-03-20,75.38,76.0,75.38,76.0,84200,5.84033105759144,5.88836774180087,5.84033105759144,5.88836774180087,1086752.77778132,0.0,1.0
1998-03-23,75.56,75.69,74.94,75.13,39000,5.85427719171676,5.86434939969616,5.80624050750733,5.82096142686184,503365.300872582,0.0,1.0
1998-03-24,75.5,75.75,75.25,75.31,42600,5.84962848034166,5.86899811107126,5.83025884961205,5.83490756098715,549829.790183896,0.0,1.0
1998-03-25,75.5,75.81,74.81,75.75,85900,5.84962848034166,5.87364682244637,5.79616829952794,5.86899811107126,1108694.34217833,0.0,1.0
1998-03-26,75.13,75.44,74.63,75.38,37800,5.82096142686184,5.84497976896655,5.78222216540262,5.84033105759144,487877.13776881,0.0,1.0
1998-03-27,74.44,75.44,74.44,75.0,34300,5.76750124604812,5.84497976896655,5.76750124604812,5.81088921888244,442703.328716142,0.0,1.0
1998-03-30,74.44,74.44,74.0,74.44,38600,5.76750124604812,5.76750124604812,5.73341069596401,5.76750124604812,498202.579837991,0.0,1.0
1998-03-31,75.94,76.31,74.75,74.81,86600,5.88371903042577,5.91238608390559,5.79151958815283,5.79616829952794,1117729.10398886,0.0,1.0
1998-04-01,77.19,77.25,76.06,76.13,51900,5.98056718407381,5.98521589544891,5.89301645317598,5.89843994978027,669863.054238128,0.0,1.0
1998-04-02,77.75,77.94,77.0,77.0,95000,6.02395515690813,6.03867607626263,5.9658462647193,5.9658462647193,1226146.24571526,0.0,1.0
1998-04-03,77.5,78.38,77.31,77.81,68200,6.00458552617852,6.07276662634674,5.98986460682402,6.02860386828324,880243.936397694,0.0,1.0
1998-04-06,75.88,77.38,75.56,77.38,40000,5.87907031905066,5.99528810342831,5.85427719171676,5.99528810342831,516272.103459058,0.0,1.0
1998-04-07,74.69,75.94,73.69,75.94,62900,5.78687087677773,5.88371903042577,5.70939235385929,5.88371903042577,811837.882689368,0.0,1.0
1998-04-08,74.38,75.69,73.75,74.81,37400,5.76285253467301,5.86434939969616,5.7140410652344,5.79616829952794,482714.416734219,0.0,1.0
1998-04-09,74.69,76.19,74.56,74.63,44000,5.78687087677773,5.90308866115537,5.77679866879833,5.78222216540262,567899.313804963,0.0,1.0
1998-04-13,74.75,75.0,74.31,75.0,27800,5.79151958815283,5.81088921888244,5.75742903806872,5.81088921888244,358809.111904045,0.0,1.0
1998-04-14,76.19,76.25,74.25,74.5,48700,5.90308866115537,5.90773737253048,5.75278032669361,5.77214995742322,628561.285961404,0.0,1.0
1998-04-15,75.81,76.63,74.81,76.38,41500,5.87364682244637,5.93717921123948,5.79616829952794,5.91780958050988,535632.307338773,0.0,1.0
1998-04-16,74.31,76.06,74.0,76.0,70700,5.75742903806872,5.89301645317598,5.73341069596401,5.88836774180087,912510.942863885,0.0,1.0
1998-04-17,74.06,74.69,74.0,74.69,56600,5.73805940733911,5.78687087677773,5.73341069596401,5.78687087677773,730525.026394568,0.0,1.0
1998-04-20,75.0,75.0,74.06,74.06,137800,5.81088921888244,5.81088921888244,5.73805940733911,5.73805940733911,1778557.39641646,0.0,1.0
1998-04-21,75.31,75.75,74.88,74.88,39600,5.83490756098715,5.86899811107126,5.80159179613223,5.80159179613223,511109.382424468,0.0,1.0
1998-04-22,76.44,76.88,75.44,75.44,89400,5.92245829188498,5.95654884196909,5.84497976896655,5.84497976896655,1153868.151231,0.0,1.0
1998-04-23,75.44,76.69,75.0,76.69,33300,5.84497976896655,5.94182792261459,5.81088921888244,5.94182792261459,429796.526129666,0.0,1.0
1998-04-24,73.81,75.69,73.81,75.69,82700,5.71868977660951,5.86434939969616,5.71868977660951,5.86434939969616,1067392.5739016,0.0,1.0
1998-04-27,69.56,74.0,67.5,72.94,1229200,5.38940605420617,5.73341069596401,5.2298002969942,5.65128346167047,15865041.7392968,0.0,1.0
1998-04-28,70.38,72.75,70.31,71.75,544400,5.45293844299928,5.63656254231597,5.44751494639499,5.55908401939753,7026463.32807778,0.0,1.0
1998-04-29,70.13,70.94,70.06,70.63,452000,5.43356881226967,5.4963264158336,5.42814531566538,5.47230807372889,5833874.76908736,0.0,1.0
1998-04-30,71.88,72.25,70.13,70.13,320200,5.56915622737693,5.59782328085675,5.43356881226967,5.43356881226967,4132758.18818976,0.0,1.0
1998-05-01,72.0,72.56,71.88,72.0,192600,5.57845365012714,5.62184162296146,5.56915622737693,5.57845365012714,2485850.17815537,0.0,1.0
1998-05-04,73.44,73.44,71.63,72.0,226500,5.69002272312968,5.69002272312968,5.54978659664732,5.57845365012714,2923390.78583692,0.0,1.0
1998-05-05,74.0,74.0,73.19,73.38,150600,5.73341069596401,5.73341069596401,5.67065309240008,5.68537401175458,1943764.46952335,0.0,1.0
1998-05-06,72.19,74.44,72.13,74.25,62800,5.59317456948164,5.76750124604812,5.58852585810654,5.75278032669361,810547.202430722,0.0,1.0
1998-05-07,72.0,72.0,71.13,71.69,81400,5.57845365012714,5.57845365012714,5.51104733518811,5.55443530802243,1050613.73053918,0.0,1.0
1998-05-08,72.81,73.94,72.0,72.0,167900,5.64121125369107,5.7287619845889,5.57845365012714,5.57845365012714,2167052.1542694,0.0,1.0
1998-05-11,74.0,74.0,72.69,72.69,97600,5.73341069596401,5.73341069596401,5.63191383094086,5.63191383094086,1259703.9324401,0.0,1.0
1998-05-12,73.69,74.21,73.38,74.0,109500,5.70939235385929,5.74968118577688,5.68537401175458,5.73341069596401,1413294.88321917,0.0,1.0
1998-05-13,74.5,74.69,73.5,73.5,136700,5.77214995742322,5.78687087677773,5.69467143450479,5.69467143450479,1764359.91357133,0.0,1.0
1998-05-14,74.88,75.0,74.25,74.5,360800,5.80159179613223,5.81088921888244,5.75278032669361,5.77214995742322,4656774.3732007,0.0,1.0
1998-05-15,75.69,75.94,75.0,75.13,102600,5.86434939969616,5.88371903042577,5.81088921888244,5.82096142686184,1324237.94537248,0.0,1.0
1998-05-18,75.5,76.63,75.44,75.69,143100,5.84962848034166,5.93717921123948,5.84497976896655,5.86434939969616,1846963.45012478,0.0,1.0
1998-05-19,74.75,75.88,74.69,75.56,87300,5.79151958815283,5.87907031905066,5.78687087677773,5.85427719171676,1126763.86579939,0.0,1.0
1998-05-20,75.25,75.25,75.0,75.12,85200,5.83025884961205,5.83025884961205,5.81088921888244,5.82018664163265,1099659.58036779,0.0,1.0
1998-05-21,75.31,75.31,74.94,75.25,70000,5.83490756098715,5.83490756098715,5.80624050750733,5.83025884961205,903476.181053352,0.0,1.0
1998-05-22,74.56,75.31,74.5,75.31,42300,5.77679866879833,5.83490756098715,5.77214995742322,5.83490756098715,545957.749407954,0.0,1.0
1998-05-26,72.44,74.31,72.44,74.31,140700,5.61254420021125,5.75742903806872,5.61254420021125,5.75742903806872,1815987.12391724,0.0,1.0
1998-05-27,71.69,72.06,70.88,72.0,110300,5.55443530802243,5.58310236150225,5.4916777044585,5.57845365012714,1423620.32528835,0.0,1.0
1998-05-28,72.31,72.63,71.0,71.69,172300,5.60247199223186,5.62726511956575,5.50097512720871,5.55443530802243,2223842.08564989,0.0,1.0
1998-05-29,72.31,72.81,71.94,72.31,132300,5.60247199223186,5.64121125369107,5.57380493875204,5.60247199223186,1707569.98219083,0.0,1.0
1998-06-01,36.81,37.06,36.25,36.25,108500,5.703968857255,5.74270811871422,5.61719291158636,5.61719291158636,700194.040316348,0.0,2.0
1998-06-02,36.56,36.75,36.25,36.69,242000,5.66522959579579,5.69467143450479,5.61719291158636,5.68537401175458,1561723.11296365,0.0,1.0
1998-06-03,36.5,37.0,36.44,36.56,243700,5.65593217304557,5.73341069596401,5.64663475029536,5.66522959579579,1572693.89516216,0.0,1.0
1998-06-04,35.94,36.56,35.81,36.5,266300,5.56915622737693,5.66522959579579,5.54901181141814,5.65593217304557,1718540.76438934,0.0,1.0
1998-06-05,35.94,36.13,35.81,35.88,71000,5.56915622737693,5.59859806608593,5.54901181141814,5.55985880462672,458191.491819914,0.0,1.0
1998-06-08,35.94,36.44,35.94,36.0,127700,5.56915622737693,5.64663475029536,5.56915622737693,5.57845365012714,824099.345146521,0.0,1.0
1998-06-09,35.94,36.13,35.81,36.0,103000,5.56915622737693,5.59859806608593,5.54901181141814,5.57845365012714,664700.333203537,0.0,1.0
1998-06-10,36.75,36.75,35.56,35.94,397700,5.69467143450479,5.69467143450479,5.51027254995892,5.56915622737693,2566517.69432084,0.0,1.0
1998-06-11,36.13,36.44,36.0,36.25,107800,5.59859806608593,5.64663475029536,5.57845365012714,5.61719291158636,695676.659411081,0.0,1.0
1998-06-12,35.69,36.0,35.25,35.94,170400,5.53041696591771,5.57845365012714,5.46223586574949,5.56915622737693,1099659.58036779,0.0,1.0
1998-06-15,35.88,36.31,35.5,35.5,197700,5.55985880462672,5.62649033433657,5.50097512720871,5.50097512720871,1275837.4356732,0.0,1.0
1998-06-16,36.0,36.0,35.5,36.0,264700,5.57845365012714,5.57845365012714,5.50097512720871,5.57845365012714,1708215.32232016,0.0,1.0
1998-06-17,36.13,36.25,35.88,36.0,187200,5.59859806608593,5.61719291158636,5.55985880462672,5.57845365012714,1208076.7220942,0.0,1.0
1998-06-18,36.38,36.63,35.94,36.19,223000,5.63733732754515,5.67607658900437,5.56915622737693,5.60789548883615,1439108.48839212,0.0,1.0
1998-06-19,36.5,36.5,36.0,36.5,210300,5.65593217304557,5.65593217304557,5.57845365012714,5.65593217304557,1357150.291968,0.0,1.0
1998-06-22,37.06,37.06,36.63,36.88,165000,5.74270811871422,5.74270811871422,5.67607658900437,5.71481585046358,1064811.21338431,0.0,1.0
1998-06-23,37.06,37.69,37.06,37.06,112700,5.74270811871422,5.84033105759144,5.74270811871422,5.74270811871422,727298.325747948,0.0,1.0
1998-06-24,37.19,37.38,37.0,37.06,168300,5.76486697626889,5.79431910655905,5.73541484597873,5.74471551870194,1085727.91458424,0.013,1.0
1998-06-25,36.56,37.19,36.5,37.19,103700,5.6672099126752,5.76486697626889,5.65790923995199,5.76486697626889,668983.866562009,0.0,1.0
1998-06-26,36.69,37.0,36.56,36.75,136000,5.68736137024215,5.73541484597873,5.6672099126752,5.69666204296536,877355.890573127,0.0,1.0
1998-06-29,36.25,36.75,36.25,36.75,173300,5.61915643693862,5.69666204296536,5.61915643693862,5.69666204296536,1117983.64585532,0.0,1.0
1998-06-30,36.69,36.75,35.88,36.38,293100,5.68736137024215,5.69666204296536,5.56180228847883,5.63930789450557,1890830.96711017,0.0,1.0
1998-07-01,41.0,41.44,39.81,39.88,1608400,6.35545969419265,6.42366462749618,6.17099635184901,6.18184713669275,10376023.6352781,0.0,1.0
1998-07-02,40.69,41.13,40.0,41.0,630800,6.30740621845607,6.3756111517596,6.20044848213917,6.35545969419265,4069383.05715829,0.0,1.0
1998-07-06,40.69,41.13,40.44,40.44,147500,6.30740621845607,6.3756111517596,6.2686534154427,6.2686534154427,951544.072496589,0.0,1.0
1998-07-07,41.44,41.75,40.75,40.81,354100,6.42366462749618,6.47171810323276,6.31670689117928,6.32600756390249,2284350.88861724,0.0,1.0
1998-07-08,41.94,41.94,41.22,41.44,181600,6.50117023352292,6.50117023352292,6.38956216084441,6.42366462749618,1171528.15976529,0.0,1.0
1998-07-09,42.31,42.75,41.88,41.94,270700,6.5585243819827,6.62672931528624,6.49186956079971,6.50117023352292,1746325.29101578,0.0,1.0
1998-07-10,43.31,43.31,42.19,42.25,228100,6.71353559403618,6.71353559403618,6.53992303653629,6.5492237092595,1471506.46058625,0.0,1.0
1998-07-13,43.13,43.75,43.0,43.56,426400,6.68563357586656,6.78174052733971,6.6654821182996,6.75228839704955,2750768.76279692,0.0,1.0
1998-07-14,43.0,43.75,42.81,43.31,275000,6.6654821182996,6.78174052733971,6.63602998800944,6.71353559403618,1774065.2199089,0.0,1.0
1998-07-15,43.5,43.56,42.88,42.88,154900,6.74298772432634,6.75228839704955,6.64688077285319,6.64688077285319,999282.554777775,0.0,1.0
1998-07-16,44.25,44.25,43.0,43.94,221600,6.85924613336645,6.85924613336645,6.6654821182996,6.81119265762988,1429574.00993386,0.0,1.0
1998-07-17,45.75,46.63,44.69,45.0,214900,7.09176295144667,7.22817281805373,6.92745106666998,6.97550454240656,1386351.33003062,0.0,1.0
1998-07-20,45.44,45.63,45.25,45.63,409800,7.04370947571009,7.07316160600026,7.01425734541993,7.07316160600026,2643679.73497697,0.0,1.0
1998-07-21,45.69,46.06,45.44,45.5,159200,7.08246227872346,7.13981642718325,7.04370947571009,7.0530101484333,1027022.4836709,0.0,1.0
1998-07-22,44.69,45.94,44.44,45.56,169300,6.92745106666998,7.12121508173683,6.88869826365661,7.06231082115651,1092179.06083846,0.0,1.0
1998-07-23,44.13,45.06,43.94,44.94,199000,6.84064478792004,6.98480521512977,6.81119265762988,6.96620386968335,1283778.10458862,0.0,1.0
1998-07-24,43.75,44.63,43.19,44.13,224300,6.78174052733971,6.91815039394678,6.69493424858977,6.84064478792004,1446992.10482024,0.0,1.0
1998-07-27,44.56,44.56,43.88,44.0,153000,6.90729960910303,6.90729960910303,6.80189198490667,6.82049333035308,987025.376894768,0.0,1.0
1998-07-28,42.25,44.5,41.25,44.44,655000,6.5492237092595,6.89799893637982,6.39421249720602,6.88869826365661,4225500.79651028,0.0,1.0
1998-07-29,41.19,43.13,41.13,42.44,271500,6.38491182448281,6.68563357586656,6.3756111517596,6.57867583954966,1751486.20801915,0.0,1.0
1998-07-30,41.81,42.0,41.19,41.44,113800,6.48101877595596,6.51047090624613,6.38491182448281,6.42366462749618,734140.443729573,0.0,1.0
1998-07-31,40.81,42.06,40.81,41.94,105800,6.32600756390249,6.51977157896934,6.32600756390249,6.50117023352292,682531.273695858,0.0,1.0
1998-08-03,41.94,42.13,40.56,40.94,130100,6.50117023352292,6.53062236381308,6.28725476088912,6.34615902146944,839294.127673262,0.0,1.0
1998-08-04,39.88,42.25,39.88,42.25,176800,6.18184713669275,6.5492237092595,6.18184713669275,6.5492237092595,1140562.65774506,0.0,1.0
1998-08-05,39.75,40.31,38.88,39.88,204100,6.1616956791258,6.24850195787575,6.02683592463927,6.18184713669275,1316678.95048511,0.0,1.0
1998-08-06,39.38,39.63,39.0,39.63,450200,6.10434153066601,6.14309433367938,6.04543727008569,6.14309433367938,2904306.04364722,0.0,1.0
1998-08-07,40.0,40.75,39.19,39.19,282800,6.20044848213917,6.31670689117928,6.07488940037585,6.07488940037585,1824384.16069177,0.0,1.0
1998-08-10,40.0,40.38,39.81,40.25,101500,6.20044848213917,6.25935274271949,6.17099635184901,6.23920128515254,654791.344802738,0.0,1.0
1998-08-11,38.81,39.75,38.63,39.75,277500,6.01598513979553,6.1616956791258,5.9880831216259,6.1616956791258,1790193.08554443,0.0,1.0
1998-08-12,38.94,39.75,38.63,39.75,155500,6.03613659736248,6.1616956791258,5.9880831216259,6.1616956791258,1003153.2425303,0.0,1.0
1998-08-13,37.94,39.13,37.75,38.25,245600,5.881125385309,6.06558872765264,5.85167325501884,5.92917886104558,1584401.520035,0.0,1.0
1998-08-14,38.38,38.81,37.94,38.0,88600,5.94933031861253,6.01598513979553,5.881125385309,5.89042605803221,571571.558123375,0.0,1.0
1998-08-17,39.19,39.56,38.25,38.38,87500,6.07488940037585,6.13224354883564,5.92917886104558,5.94933031861253,564475.297243739,0.0,1.0
1998-08-18,40.63,40.88,39.19,39.19,194900,6.29810554573286,6.33685834874623,6.07488940037585,6.07488940037585,1257328.40494634,0.0,1.0
1998-08-19,39.94,42.0,39.81,41.5,153600,6.19114780941596,6.51047090624613,6.17099635184901,6.43296530021939,990896.064647296,0.0,1.0
1998-08-20,39.5,39.88,38.25,39.44,137900,6.12294287611243,6.18184713669275,5.92917886104558,6.11364220338922,889613.068456133,0.0,1.0
1998-08-21,38.94,39.38,38.0,39.38,150500,6.03613659736248,6.10434153066601,5.89042605803221,6.10434153066601,970897.511259232,0.0,1.0
1998-08-24,39.56,40.13,39.0,39.0,109500,6.13224354883564,6.22059993970612,6.04543727008569,6.04543727008569,706400.514836451,0.0,1.0
1998-08-25,38.88,40.0,38.69,39.81,186400,6.02683592463927,6.20044848213917,5.99738379434911,6.17099635184901,1202493.66178552,0.0,1.0
1998-08-26,39.06,39.06,38.06,39.0,191100,6.0547379428089,6.0547379428089,5.89972673075542,6.04543727008569,1232814.04918033,0.0,1.0
1998-08-27,39.13,39.19,38.44,38.94,316900,6.06558872765264,6.07488940037585,5.95863099133574,6.03613659736248,2044368.24796047,0.0,1.0
1998-08-28,39.0,39.31,38.25,39.13,554100,6.04543727008569,6.09349074582227,5.92917886104558,6.06558872765264,3574580.13946007,0.0,1.0
1998-08-31,36.25,38.75,36.25,38.75,313300,5.61915643693862,6.00668446707232,5.61915643693862,6.00668446707232,2021144.1214453,0.0,1.0
1998-09-01,37.13,37.38,34.75,36.0,542200,5.75556630354568,5.79431910655905,5.3866396188584,5.58040363392525,3497811.49903492,0.0,1.0
1998-09-02,36.81,37.0,36.25,36.75,230900,5.70596271568857,5.73541484597873,5.61915643693862,5.69666204296536,1489569.67009805,0.0,1.0
1998-09-03,37.0,37.31,36.19,36.63,397900,5.73541484597873,5.78346832171531,5.60985576421541,5.67806069751894,2566911.09455182,0.0,1.0
1998-09-04,36.63,37.25,36.38,37.0,218900,5.67806069751894,5.7741676489921,5.63930789450557,5.73541484597873,1412155.91504748,0.0,1.0
1998-09-08,39.44,39.56,37.88,37.88,244900,6.11364220338922,6.13224354883564,5.87182471258579,5.87182471258579,1579885.71765705,0.0,1.0
1998-09-09,37.81,39.44,37.44,39.44,99100,5.86097392774205,6.11364220338922,5.80361977928226,6.11364220338922,639308.593792624,0.0,1.0
1998-09-10,37.38,37.56,36.81,37.56,200400,5.79431910655905,5.82222112472868,5.70596271568857,5.82222112472868,1292809.70934452,0.0,1.0
1998-09-11,37.06,37.81,36.44,37.0,149400,5.74471551870194,5.86097392774205,5.64860856722878,5.73541484597873,963801.250379596,0.0,1.0
1998-09-14,38.38,38.75,37.25,37.25,116900,5.94933031861253,6.00668446707232,5.7741676489921,5.7741676489921,754138.997117636,0.0,1.0
1998-09-15,39.69,39.69,38.31,38.44,293400,6.15239500640259,6.15239500640259,5.93847953376879,5.95863099133574,1892766.31098644,0.0,1.0
1998-09-16,42.31,42.44,39.69,39.88,365700,6.5585243819827,6.57867583954966,6.15239500640259,6.18184713669275,2359184.18516612,0.0,1.0
1998-09-17,42.0,42.0,40.81,41.13,217000,6.51047090624613,6.51047090624613,6.32600756390249,6.3756111517596,1399898.73716447,0.0,1.0
1998-09-18,40.19,41.94,40.0,41.75,325100,6.22990061242933,6.50117023352292,6.20044848213917,6.47171810323276,2097267.64724502,0.0,1.0
1998-09-21,38.0,38.56,37.75,38.25,482100,5.89042605803221,5.97723233678216,5.85167325501884,5.92917886104558,3110097.60915665,0.0,1.0
1998-09-22,39.13,39.63,38.13,38.13,483700,6.06558872765264,6.14309433367938,5.91057751559916,5.91057751559916,3120419.44316339,0.0,1.0
1998-09-23,36.88,38.94,36.63,38.88,406900,5.71913866871312,6.03859164207399,5.68037010398485,6.02928718653921,2623904.20468274,0.015,1.0
1998-09-24,34.94,36.75,34.63,36.75,418400,5.41829460642181,5.69897901505442,5.37022158615876,5.69897901505442,2698062.2247217,0.0,1.0
1998-09-25,34.63,34.63,33.31,34.25,569000,5.37022158615876,5.37022158615876,5.16552356439354,5.31129336777181,3669209.86105795,0.0,1.0
1998-09-28,33.63,35.5,32.94,34.5,297200,5.21514732724572,5.50513619141311,5.10814608859572,5.35006193250007,1916501.17874591,0.0,1.0
1998-09-29,33.0,34.0,32.75,33.63,291800,5.1174505441305,5.27252480304354,5.07868197940224,5.21514732724572,1881679.15194501,0.0,1.0
1998-09-30,30.0,33.0,30.0,33.0,582600,4.65222776739136,5.1174505441305,4.65222776739136,5.1174505441305,3756909.78040837,0.0,1.0
1998-10-01,29.75,29.75,28.0,29.5,627500,4.6134592026631,4.6134592026631,4.34207924956527,4.57469063793484,4046448.48473438,0.0,1.0
1998-10-02,31.19,31.5,29.81,30.06,408100,4.83676613549789,4.88483915576093,4.62276365819788,4.66153222292614,2631642.43286072,0.0,1.0
1998-10-05,29.75,31.19,29.0,31.19,179900,4.6134592026631,4.83676613549789,4.49715350847832,4.83676613549789,1160089.37434855,0.0,1.0
1998-10-06,31.75,31.75,30.38,30.63,265000,4.92360772048919,4.92360772048919,4.71115598577832,4.74992455050658,1708858.72263683,0.0,1.0
1998-10-07,30.69,31.38,29.0,31.38,278200,4.75922900604136,4.86623024469136,4.49715350847832,4.86623024469136,1793979.23259459,0.0,1.0
1998-10-08,29.38,30.44,28.88,30.44,405100,4.55608172686527,4.7204604413131,4.47854459740875,4.7204604413131,2612296.86241578,0.0,1.0
1998-10-09,30.44,30.69,29.38,29.38,251000,4.7204604413131,4.75922900604136,4.55608172686527,4.55608172686527,1618579.39389375,0.0,1.0
1998-10-12,32.56,32.56,30.0,30.25,229000,5.04921787020876,5.04921787020876,4.65222776739136,4.69099633211962,1476711.87729749,0.0,1.0
1998-10-13,31.81,32.38,31.44,32.38,187900,4.93291217602397,5.02130450360441,4.87553470022615,5.02130450360441,1211677.56220174,0.0,1.0
1998-10-14,32.38,32.88,31.75,32.0,104000,5.02130450360441,5.09884163306093,4.92360772048919,4.96237628521745,670646.442091436,0.0,1.0
1998-10-15,32.31,32.38,30.94,32.38,304400,5.0104493054805,5.02130450360441,4.79799757076962,5.02130450360441,1962930.54781378,0.0,1.0
1998-10-16,35.63,36.13,32.69,32.88,455800,5.52529584507181,5.60283297452833,5.06937752386745,5.09884163306093,2939237.00293535,0.0,1.0
1998-10-19,35.13,35.56,34.25,35.5,381000,5.44775871561529,5.51444064694789,5.31129336777181,5.50513619141311,2456887.44650805,0.0,1.0
1998-10-20,36.25,36.5,34.88,34.88,271400,5.6214418855979,5.66021045032616,5.40899015088702,5.40899015088702,1750129.27291938,0.0,1.0
1998-10-21,35.81,36.13,35.19,36.13,99600,5.55320921167616,5.60283297452833,5.45706317115007,5.60283297452833,642272.938772182,0.0,1.0
1998-10-22,35.44,35.63,35.19,35.56,119100,5.49583173587833,5.52529584507181,5.45706317115007,5.51444064694789,768019.146664327,0.0,1.0
1998-10-23,35.69,35.88,35.38,35.5,330900,5.53460030060659,5.56406440980007,5.48652728034355,5.50513619141311,2133816.42007746,0.0,1.0
1998-10-26,36.06,36.19,35.5,35.56,267300,5.59197777640442,5.61213743006311,5.50513619141311,5.51444064694789,1723690.32664462,0.0,1.0
1998-10-27,36.06,36.25,35.5,36.06,330700,5.59197777640442,5.6214418855979,5.50513619141311,5.59197777640442,2132526.71538113,0.0,1.0
1998-10-28,37.0,37.13,35.75,35.81,212800,5.73774757978268,5.75790723344138,5.54390475614137,5.55320921167616,1372245.79689478,0.0,1.0
1998-10-29,38.63,38.81,36.88,37.0,382400,5.99051862181094,6.01843198841529,5.71913866871312,5.73774757978268,2465915.37938236,0.0,1.0
1998-10-30,39.94,40.0,38.38,38.38,389300,6.19366590098703,6.20297035652182,5.95175005708268,5.95175005708268,2510410.19140573,0.0,1.0
1998-11-02,41.0,41.0,39.56,39.94,368100,6.35804461543486,6.35804461543486,6.13473768260008,6.19366590098703,2373701.49359478,0.0,1.0
1998-11-03,41.13,41.25,40.75,40.75,198500,6.37820426909356,6.39681318016312,6.3192760507066,6.3192760507066,1280031.91110721,0.0,1.0
1998-11-04,41.44,41.44,40.25,41.0,173900,6.4262772893566,6.4262772893566,6.24173892125008,6.35804461543486,1121398.23345866,0.0,1.0
1998-11-05,41.44,41.81,40.38,41.25,227500,6.4262772893566,6.48365476515443,6.26189857490877,6.39681318016312,1467039.09207502,0.0,1.0
1998-11-06,40.56,41.19,40.13,41.06,133000,6.28981194151312,6.38750872462834,6.22313001018051,6.36734907096964,857653.62305924,0.0,1.0
1998-11-09,40.06,40.63,39.81,40.25,118200,6.2122748120566,6.30066713963704,6.17350624732834,6.24173892125008,762215.475530843,0.0,1.0
1998-11-10,40.38,40.5,39.63,40.06,144500,6.26189857490877,6.28050748597834,6.14559288072399,6.2122748120566,931811.643098197,0.0,1.0
1998-11-11,40.38,41.06,39.88,40.56,98800,6.26189857490877,6.36734907096964,6.18436144545225,6.28981194151312,637114.119986864,0.0,1.0
1998-11-12,42.75,43.88,42.75,43.88,1367900,6.62942456853269,6.80465848110443,6.62942456853269,6.80465848110443,8820935.27054687,0.0,1.0
1998-11-13,44.44,44.63,43.0,43.0,1146200,6.89150006609574,6.92096417528922,6.66819313326095,6.66819313326095,7391297.61466542,0.0,1.0
1998-11-16,45.94,46.06,44.13,44.69,1407500,7.12411145446531,7.14272036553487,6.84342704583269,6.930268630824,9076296.80042014,0.0,1.0
1998-11-17,44.06,46.0,44.0,44.75,8560500,6.83257184770878,7.13341591000009,6.823267392174,6.93957308635878,55202585.2646513,0.0,1.0
1998-11-18,44.44,45.0,43.63,44.13,1081100,6.89150006609574,6.97834165108704,6.76588991637617,6.84342704583269,6971498.7360101,0.0,1.0
1998-11-19,44.88,45.13,44.06,44.44,455600,6.95973274001748,6.99850130474574,6.83257184770878,6.89150006609574,2937947.29823902,0.0,1.0
1998-11-20,45.5,45.5,44.5,44.75,593000,7.05587878054357,7.05587878054357,6.90080452163052,6.93957308635878,3823974.42461751,0.0,1.0
1998-11-23,46.19,46.38,45.19,45.5,434700,7.16288001919357,7.19234412838705,7.00780576028052,7.05587878054357,2803173.15747257,0.0,1.0
1998-11-24,47.0,47.0,45.81,46.0,557900,7.28849016891313,7.28849016891313,7.10395180080661,7.13341591000009,3597631.25041166,0.0,1.0
1998-11-25,46.31,47.0,46.19,46.62,190500,7.18148893026313,7.28849016891313,7.16288001919357,7.22956195052618,1228443.72325402,0.0,1.0
1998-11-27,46.19,46.5,46.19,46.31,70800,7.16288001919357,7.21095303945661,7.16288001919357,7.18148893026313,456555.462500708,0.0,1.0
1998-11-30,45.63,46.38,45.5,46.06,268800,7.07603843420226,7.19234412838705,7.05587878054357,7.14272036553487,1733363.1118671,0.0,1.0
1998-12-01,45.38,45.69,44.88,45.5,209100,7.037269869474,7.08534288973704,6.95973274001748,7.05587878054357,1348386.26001268,0.0,1.0
1998-12-02,45.0,45.44,44.69,45.44,425100,6.97834165108704,7.04657432500878,6.930268630824,7.04657432500878,2741267.33204874,0.0,1.0
1998-12-03,45.38,45.88,44.44,44.81,359800,7.037269869474,7.11480699893052,6.89150006609574,6.94887754189357,2320178.7486971,0.0,1.0
1998-12-04,47.5,47.5,46.0,46.0,417600,7.36602729836966,7.36602729836966,7.13341591000009,7.13341591000009,2692903.40593638,0.0,1.0
1998-12-07,47.13,48.13,47.0,47.94,618400,7.30864982257183,7.46372408148488,7.28849016891313,7.4342599722914,3987766.92105138,0.0,1.0
1998-12-08,48.19,48.25,47.19,47.31,265100,7.47302853701966,7.48233299255444,7.31795427810661,7.33656318917618,1709503.574985,0.0,1.0
1998-12-09,47.69,48.5,47.47,47.94,277300,7.39549140756314,7.5211015572827,7.36137507060227,7.4342599722914,1788175.56146111,0.0,1.0
1998-12-10,46.81,47.63,46.75,47.63,285200,7.25902605971966,7.38618695202835,7.24972160418487,7.38618695202835,1839118.89696613,0.0,1.0
1998-12-11,46.81,47.0,45.88,46.44,240500,7.25902605971966,7.28849016891313,7.11480699893052,7.20164858392183,1550869.89733644,0.0,1.0
1998-12-14,46.75,47.0,46.25,46.75,487100,7.24972160418487,7.28849016891313,7.17218447472835,7.24972160418487,3141075.78791095,0.0,1.0
1998-12-15,45.69,46.88,45.63,46.75,465500,7.08534288973704,7.26988125784357,7.07603843420226,7.24972160418487,3001787.68070734,0.0,1.0
1998-12-16,46.75,46.75,45.5,46.75,482400,7.24972160418487,7.24972160418487,7.05587878054357,7.24972160418487,3110767.7275472,0.0,1.0
1998-12-17,46.63,47.69,45.81,46.69,268200,7.23111269311531,7.39549140756314,7.10395180080661,7.24041714865009,1729493.99777811,0.0,1.0
1998-12-18,48.5,48.5,46.5,46.69,329100,7.5211015572827,7.5211015572827,7.21095303945661,7.24041714865009,2122209.0778105,0.0,1.0
1998-12-21,50.88,52.25,48.38,48.38,893400,7.89017829349575,8.10263002820662,7.50249264621314,7.50249264621314,5761110.8785047,0.0,1.0
1998-12-22,50.0,51.44,49.94,50.81,334800,7.75603905953597,7.9794129844506,7.74673181266452,7.88168689230045,2158318.16620603,0.015,1.0
1998-12-23,49.81,50.19,49.63,49.75,523100,7.72656611110973,7.7855120079622,7.6986443704954,7.71725886423829,3372210.9699593,0.0,1.0
1998-12-24,49.94,50.0,49.75,49.81,111700,7.74673181266452,7.75603905953597,7.71725886423829,7.72656611110973,720084.047685823,0.0,1.0
1998-12-28,51.13,51.44,49.88,49.94,244100,7.93132554228148,7.9794129844506,7.73742456579308,7.74673181266452,1573612.49812094,0.0,1.0
1998-12-29,52.0,52.0,51.25,51.25,138400,8.0662806219174,8.0662806219174,7.94994003602436,7.94994003602436,892207.987463903,0.0,1.0
1998-12-30,52.13,52.75,51.88,52.0,222600,8.0864463234722,8.18262120781044,8.04766612817452,8.0662806219174,1435010.82376781,0.0,1.0
1998-12-31,54.31,55.25,52.0,52.13,461800,8.42460962646797,8.57042316078724,8.0662806219174,8.0864463234722,2977035.03331524,0.0,1.0
1999-01-04,53.31,54.13,52.56,54.13,658200,8.26948884527725,8.39668788585364,8.15314825938421,8.39668788585364,4243145.21205737,0.0,1.0
1999-01-05,53.81,53.88,53.25,53.25,321700,8.34704923587261,8.35790769055596,8.2601815984058,8.2601815984058,2073867.84369319,0.0,1.0
1999-01-06,53.44,54.13,53.25,54.0,469700,8.28965454683204,8.39668788585364,8.2601815984058,8.37652218429884,3027963.09040314,0.0,1.0
1999-01-07,52.06,53.19,51.81,53.19,367000,8.07558786878885,8.25087435153436,8.03680767349117,8.25087435153436,2365898.34826049,0.0,1.0
1999-01-08,52.63,52.63,51.13,52.0,266000,8.16400671406756,8.16400671406756,7.93132554228148,8.0662806219174,1714792.808276,0.0,1.0
1999-01-11,51.56,52.44,51.31,52.0,240600,7.99802747819349,8.13453376564132,7.95924728289581,8.0662806219174,1551049.43485415,0.0,1.0
1999-01-12,50.63,51.31,50.0,51.31,260500,7.85376515168612,7.95924728289581,7.75603905953597,7.95924728289581,1679336.56599961,0.0,1.0
1999-01-13,50.19,50.19,49.13,49.88,234400,7.7855120079622,7.7855120079622,7.62108397990004,7.73742456579308,1511080.57992441,0.0,1.0
1999-01-14,49.88,51.0,49.38,49.94,278600,7.73742456579308,7.91115984072669,7.65986417519772,7.74673181266452,1796019.83603644,0.0,1.0
1999-01-15,50.88,50.94,49.63,49.88,261300,7.8925453469838,7.90185259385524,7.6986443704954,7.73742456579308,1684493.83760345,0.0,1.0
1999-01-19,50.06,52.25,49.88,50.81,442500,7.76534630640741,8.10506081721508,7.73742456579308,7.88168689230045,2852615.85587266,0.0,1.0
1999-01-20,49.63,50.5,48.69,50.0,273000,7.6986443704954,7.83359945013133,7.55283083617612,7.75603905953597,1759918.93480958,0.0,1.0
1999-01-21,52.0,52.25,49.5,49.75,407200,8.0662806219174,8.10506081721508,7.67847866894061,7.71725886423829,2625051.24635333,0.0,1.0
1999-01-22,51.0,51.5,50.56,51.5,304000,7.91115984072669,7.98872023132204,7.84290669700277,7.98872023132204,1959763.20945828,0.0,1.0
1999-01-25,51.0,51.0,50.44,50.88,390900,7.91115984072669,7.91115984072669,7.82429220325988,7.8925453469838,2519971.83742514,0.0,1.0
1999-01-26,52.69,52.75,50.69,51.0,294400,8.173313960939,8.18262120781044,7.86307239855756,7.91115984072669,1897875.95021223,0.0,1.0
1999-01-27,53.88,55.0,52.31,52.5,562100,8.35790769055596,8.53164296548956,8.11436806408653,8.14384101251276,3623627.96064638,0.0,1.0
1999-01-28,53.19,54.19,53.0,53.69,112400,8.25087435153436,8.40599513272508,8.22140140310812,8.32843474212972,724596.660339181,0.0,1.0
1999-01-29,53.5,54.31,53.0,53.13,207600,8.29896179370348,8.42460962646797,8.22140140310812,8.24156710466292,1338311.98119585,0.0,1.0
1999-02-01,52.38,53.56,52.31,53.5,195100,8.12522651876988,8.30826904057493,8.11436806408653,8.29896179370348,1257729.61238589,0.0,1.0
1999-02-02,51.88,52.0,50.69,52.0,435700,8.04766612817452,8.0662806219174,7.86307239855756,8.0662806219174,2808779.04724004,0.0,1.0
1999-02-03,52.81,52.81,51.81,51.88,206000,8.19192845468189,8.19192845468189,8.03680767349117,8.04766612817452,1327997.43798818,0.0,1.0
1999-02-04,51.31,52.75,51.31,52.69,159800,7.95924728289581,8.18262120781044,7.95924728289581,8.173313960939,1030165.00286656,0.0,1.0
1999-02-05,51.81,51.81,50.75,51.31,151800,8.03680767349117,8.03680767349117,7.872379645429,7.95924728289581,978592.286828181,0.0,1.0
1999-02-08,51.5,52.31,51.38,51.69,216000,7.98872023132204,8.11436806408653,7.97010573757916,8.01819317974828,1392463.33303615,0.0,1.0
1999-02-09,51.25,52.13,51.0,51.25,210200,7.94994003602436,8.0864463234722,7.91115984072669,7.94994003602436,1355073.11390833,0.0,1.0
1999-02-10,50.19,51.44,49.44,51.38,200900,7.7855120079622,7.9794129844506,7.66917142206916,7.97010573757916,1295119.83151371,0.0,1.0
1999-02-11,50.44,50.94,50.13,50.13,328400,7.82429220325988,7.90185259385524,7.77620476109076,7.77620476109076,2117059.99337533,0.0,1.0
1999-02-12,50.25,50.69,49.44,50.44,156200,7.79481925483365,7.86307239855756,7.66917142206916,7.82429220325988,1006957.28064929,0.0,1.0
1999-02-16,49.06,50.5,48.94,50.38,410300,7.61022552521669,7.83359945013133,7.5916110314738,7.81498495638844,2645035.6738182,0.0,1.0
1999-02-17,48.31,49.5,48.25,49.0,432500,7.49388493932365,7.67847866894061,7.48457769245221,7.60091827834525,2788149.96082469,0.0,1.0
1999-02-18,47.75,48.81,46.75,48.63,347800,7.40701730185685,7.57144532991901,7.25189652066613,7.54352358930468,2242123.82976839,0.0,1.0
1999-02-19,47.31,48.19,47.25,47.5,441800,7.33876415813293,7.47527044558076,7.32945691126149,7.36823710655917,2848103.24321931,0.0,1.0
1999-02-22,47.75,47.81,46.94,47.25,395800,7.40701730185685,7.41632454872829,7.28136946909236,7.32945691126149,2551560.12599864,0.0,1.0
1999-02-23,47.69,48.25,46.75,48.0,602300,7.3977100549854,7.48457769245221,7.25189652066613,7.44579749715453,3882780.85873922,0.0,1.0
1999-02-24,48.19,49.81,47.56,47.69,640500,7.47527044558076,7.72656611110973,7.37754435343061,7.3977100549854,4129040.57782247,0.0,1.0
1999-02-25,48.25,48.44,47.19,47.94,333000,7.48457769245221,7.51405064087844,7.32014966439004,7.43649025028308,2146714.30509739,0.0,1.0
1999-02-26,48.25,48.63,47.13,48.5,319400,7.48457769245221,7.54352358930468,7.3108424175186,7.52335788774989,2059040.68783215,0.0,1.0
1999-03-01,47.63,48.0,46.38,48.0,365400,7.38840280811396,7.44579749715453,7.19450183162556,7.44579749715453,2355583.80505282,0.0,1.0
1999-03-02,48.44,48.56,47.38,47.56,182100,7.51405064087844,7.53266513462133,7.34962261281628,7.37754435343061,1173923.94882353,0.0,1.0
1999-03-03,47.38,49.13,46.94,48.38,244900,7.34962261281628,7.62108397990004,7.28136946909236,7.504743394007,1578769.76972478,0.0,1.0
1999-03-04,49.06,49.06,47.44,47.5,381300,7.61022552521669,7.61022552521669,7.35892985968772,7.36823710655917,2458084.57817909,0.0,1.0
1999-03-05,50.25,50.63,49.56,50.25,268800,7.79481925483365,7.85376515168612,7.68778591581205,7.79481925483365,1732843.25888943,0.0,1.0
1999-03-08,49.88,50.5,49.38,50.25,158000,7.73742456579308,7.83359945013133,7.65986417519772,7.79481925483365,1018561.14175792,0.0,1.0
1999-03-09,51.5,52.0,49.94,50.38,282800,7.98872023132204,8.0662806219174,7.74673181266452,7.81498495638844,1823095.51195659,0.0,1.0
1999-03-10,52.69,52.81,51.16,51.25,288700,8.173313960939,8.19192845468189,7.9359791657172,7.94994003602436,1861130.39003489,0.0,1.0
1999-03-11,53.94,54.0,53.0,53.0,392700,8.3672149374274,8.37652218429884,8.22140140310812,8.22140140310812,2531575.69853377,0.0,1.0
1999-03-12,52.94,54.44,52.63,54.25,309200,8.21209415623668,8.44477532802276,8.16400671406756,8.41530237959652,1993285.47488323,0.0,1.0
1999-03-15,51.94,53.19,51.81,52.88,316700,8.05697337504596,8.25087435153436,8.03680767349117,8.20278690936524,2041634.8961692,0.0,1.0
1999-03-16,51.69,52.19,51.31,52.06,230800,8.01819317974828,8.09575357034364,7.95924728289581,8.07558786878885,1487872.85770714,0.0,1.0
1999-03-17,53.25,53.31,51.63,51.94,199900,8.2601815984058,8.26948884527725,8.00888593287684,8.05697337504596,1288673.24200892,0.0,1.0
1999-03-18,52.94,54.69,52.88,53.25,227900,8.21209415623668,8.48355552332044,8.20278690936524,8.2601815984058,1469177.74814323,0.0,1.0
1999-03-19,52.63,53.25,51.63,52.69,508600,8.16400671406756,8.2601815984058,8.00888593287684,8.173313960939,3278735.42213974,0.0,1.0
1999-03-22,52.81,52.88,52.5,52.63,145200,8.19192845468189,8.20278690936524,8.14384101251276,8.16400671406756,936044.796096521,0.0,1.0
1999-03-23,49.81,52.69,49.63,52.69,211500,7.72656611110973,8.173313960939,7.6986443704954,8.173313960939,1363453.68026456,0.0,1.0
1999-03-24,50.69,51.13,49.31,49.56,170800,7.86539921027542,7.9336725512208,7.65126918640128,7.69006085739298,1100751.7569724,0.015,1.0
1999-03-25,50.25,51.5,50.25,50.44,267900,7.79712586933005,7.9910842242885,7.79712586933005,7.82660753928373,1726530.41974769,0.0,1.0
1999-03-26,49.88,50.06,49.13,50.06,167700,7.73971419626234,7.76764419937636,7.62333918328727,7.76764419937636,1080773.241477,0.0,1.0
1999-03-29,50.88,50.94,49.5,49.88,185900,7.89488088022911,7.90419088126711,7.68075085635497,7.73971419626234,1198066.46148226,0.0,1.0
1999-03-30,50.31,50.81,50.19,50.75,119400,7.80643587036805,7.88401921235144,7.78781586829204,7.87470921131343,769495.080693821,0.0,1.0
1999-03-31,52.25,52.88,50.5,50.56,377600,8.10745923726358,8.20521424816264,7.83591754032174,7.84522754135974,2433512.08098816,0.0,1.0
1999-04-01,52.13,52.31,51.38,52.25,162300,8.08883923518757,8.11676923830159,7.97246422221249,8.10745923726358,1045971.95642049,0.0,1.0
1999-04-05,56.5,56.5,51.75,52.25,701600,8.76691764412234,8.76691764412234,8.0298758952802,8.10745923726358,4521589.18437843,0.0,1.0
1999-04-06,59.0,59.0,54.75,56.5,839800,9.15483435403926,9.15483435403926,8.4953759471805,8.76691764412234,5412244.29452823,0.0,1.0
1999-04-07,58.94,60.5,58.0,58.81,737700,9.14552435300125,9.38758437998941,8.99966767007249,9.12535268408557,4754242.21966358,0.0,1.0
1999-04-08,59.25,59.75,57.63,58.88,351300,9.19362602503095,9.27120936701433,8.94225599700479,9.13621435196325,2264016.93339815,0.0,1.0
1999-04-09,58.94,59.25,58.63,59.0,253700,9.14552435300125,9.19362602503095,9.09742268097155,9.15483435403926,1635015.92941392,0.0,1.0
1999-04-12,59.0,59.25,58.5,58.94,534500,9.15483435403926,9.19362602503095,9.07725101205587,9.14552435300125,3444682.75235215,0.0,1.0
1999-04-13,61.0,61.0,59.0,59.0,323900,9.46516772197279,9.46516772197279,9.15483435403926,9.15483435403926,2087432.63514848,0.0,1.0
1999-04-14,63.81,64.38,60.75,61.0,544600,9.90118610391941,9.98963111378046,9.4263760509811,9.46516772197279,3509774.04477265,0.0,1.0
1999-04-15,65.31,66.5,63.44,64.31,674500,10.1339361298696,10.31858448379,9.8437744308517,9.97876944590279,4346938.2908541,0.0,1.0
1999-04-16,65.25,65.56,63.75,65.56,521400,10.1246261288316,10.1727278008612,9.8918761028814,10.1727278008612,3360257.41267802,0.0,1.0
1999-04-19,64.25,67.25,64.13,64.75,694900,9.96945944486479,10.4349594967651,9.95083944278877,10.0470427868482,4478409.81217869,0.0,1.0
1999-04-20,62.25,64.13,59.63,64.13,693200,9.65912607693125,9.95083944278877,9.25258936493832,9.95083944278877,4467453.85206831,0.0,1.0
1999-04-21,62.31,62.81,60.5,62.25,431600,9.66843607796926,9.74601941995264,9.38758437998941,9.65912607693125,2781524.93155321,0.0,1.0
1999-04-22,63.5,63.56,61.63,61.63,234300,9.85308443188971,9.86239443292772,9.56292273287186,9.56292273287186,1509989.09050722,0.0,1.0
1999-04-23,64.13,65.38,63.19,63.25,291800,9.95083944278877,10.1447977977472,9.80498275986001,9.81429276089802,1880558.32953482,0.0,1.0
1999-04-26,65.94,66.5,64.38,64.38,345300,10.2316911407686,10.31858448379,9.98963111378046,9.98963111378046,2225348.83889093,0.0,1.0
1999-04-27,68.56,68.69,66.5,66.5,548100,10.6382278527616,10.6583995216772,10.31858448379,10.31858448379,3532330.43323519,0.0,1.0
1999-04-28,66.81,69.0,66.0,68.5,411300,10.3666861558197,10.7065011937069,10.2410011418066,10.6289178517235,2650697.87847042,0.0,1.0
1999-04-29,66.88,67.13,66.0,66.56,604200,10.3775478236974,10.4163394946891,10.2410011418066,10.327894484828,3893877.11687777,0.0,1.0
1999-04-30,66.44,67.0,65.94,66.88,780700,10.309274482752,10.3961678257734,10.2316911407686,10.3775478236974,5031363.56363204,0.0,1.0
1999-05-03,66.69,66.75,65.75,66.5,477100,10.3480661537437,10.3573761547817,10.2022094708149,10.31858448379,3074757.98156635,0.0,1.0
1999-05-04,67.75,69.0,66.5,66.75,530900,10.5125428387485,10.7065011937069,10.31858448379,10.3573761547817,3421481.89564781,0.0,1.0
1999-05-05,67.5,68.5,66.56,67.75,342700,10.4737511677568,10.6289178517235,10.327894484828,10.5125428387485,2208592.66460445,0.0,1.0
1999-05-06,67.69,68.19,66.94,67.25,217600,10.5032328377105,10.5808161796938,10.3868578247354,10.4349594967651,1402362.89412877,0.0,1.0
1999-05-07,67.63,67.88,66.5,67.88,698300,10.4939228366725,10.5327145076641,10.31858448379,10.5327145076641,4500321.73239944,0.0,1.0
1999-05-10,67.13,67.75,66.88,67.56,210700,10.4163394946891,10.5125428387485,10.3775478236974,10.4830611687948,1357894.58544546,0.0,1.0
1999-05-11,67.19,67.38,66.75,67.25,288800,10.4256494957271,10.4551311656808,10.3573761547817,10.4349594967651,1861224.2822812,0.0,1.0
1999-05-12,67.0,67.75,66.88,67.0,571700,10.3961678257734,10.5125428387485,10.3775478236974,10.3961678257734,3684424.93829696,0.0,1.0
1999-05-13,66.56,68.25,66.5,67.0,204200,10.327894484828,10.5901261807319,10.31858448379,10.3961678257734,1316004.1497293,0.0,1.0
1999-05-14,66.06,66.13,65.44,66.13,227500,10.2503111428446,10.2611728107223,10.1541077987852,10.2611728107223,1466165.2500657,0.0,1.0
1999-05-17,64.44,65.81,64.31,65.81,377100,9.99894111481847,10.2115194718529,9.97876944590279,10.2115194718529,2430289.73977923,0.0,1.0
1999-05-18,62.75,64.38,62.5,64.38,500300,9.73670941891463,9.98963111378046,9.69791774792294,9.98963111378046,3224274.61366096,0.0,1.0
1999-05-19,63.0,63.38,62.63,62.81,288500,9.77550108990633,9.8344644298137,9.71808941683862,9.74601941995264,1859290.87755584,0.0,1.0
1999-05-20,62.94,63.31,62.5,62.94,378700,9.76619108886832,9.82360276193602,9.69791774792294,9.76619108886832,2440601.23164782,0.0,1.0
1999-05-21,62.5,63.13,61.75,62.81,191200,9.69791774792294,9.79567275882201,9.58154273494787,9.74601941995264,1232223.27829697,0.0,1.0
1999-05-24,61.25,63.13,61.25,62.75,246300,9.50395939296448,9.79567275882201,9.50395939296448,9.73670941891463,1587325.27952168,0.0,1.0
1999-05-25,60.5,61.94,60.5,61.31,265500,9.38758437998941,9.61102440490155,9.38758437998941,9.51326939400249,1711063.1819448,0.0,1.0
1999-05-26,60.69,60.88,59.88,60.75,465100,9.41706604994309,9.44654771989678,9.29138103593001,9.4263760509811,2997421.79255189,0.0,1.0
1999-05-27,61.0,61.94,60.5,60.69,532400,9.46516772197279,9.61102440490155,9.38758437998941,9.41706604994309,3431148.91927462,0.0,1.0
1999-05-28,60.44,61.38,60.38,60.75,204300,9.3782743789514,9.52413106188016,9.3689643779134,9.4263760509811,1316648.61797109,0.0,1.0
1999-06-01,60.06,60.13,57.75,60.0,301000,9.31931103904403,9.3301727069217,8.9608759990808,9.31000103800602,1939849.40777923,0.0,1.0
1999-06-02,61.25,61.25,60.06,60.13,199200,9.50395939296448,9.50395939296448,9.31931103904403,9.3301727069217,1283780.73763994,0.0,1.0
1999-06-03,63.75,63.75,61.25,61.5,232900,9.8918761028814,9.8918761028814,9.50395939296448,9.54275106395617,1500966.5351222,0.0,1.0
1999-06-04,64.0,64.0,62.38,63.63,214200,9.93066777387309,9.93066777387309,9.67929774584693,9.87325610080539,1380450.97390801,0.0,1.0
1999-06-07,64.06,65.25,63.5,63.94,173800,9.9399777749111,10.1246261288316,9.85308443188971,9.92135777283509,1120085.80422601,0.0,1.0
1999-06-08,63.63,64.06,62.56,64.0,217200,9.87325610080539,9.9399777749111,9.70722774896095,9.93066777387309,1399785.02116162,0.0,1.0
1999-06-09,63.44,64.19,62.75,63.63,239000,9.8437744308517,9.96014944382678,9.73670941891463,9.87325610080539,1540279.09787122,0.0,1.0
1999-06-10,62.94,63.44,61.75,63.44,171000,9.76619108886832,9.8437744308517,9.58154273494787,9.8437744308517,1102040.69345597,0.0,1.0
1999-06-11,62.31,63.38,61.63,62.94,176900,9.66843607796926,9.8344644298137,9.56292273287186,9.76619108886832,1140064.31972141,0.0,1.0
1999-06-14,60.94,62.56,60.63,62.56,168000,9.45585772093479,9.70722774896095,9.40775604890509,9.70722774896095,1082706.64620236,0.0,1.0
1999-06-15,60.13,61.44,60.13,60.94,318700,9.3301727069217,9.53344106291817,9.3301727069217,9.45585772093479,2053920.28657555,0.0,1.0
1999-06-16,60.88,61.63,60.19,60.19,238000,9.44654771989678,9.56292273287186,9.33948270795971,9.33948270795971,1533834.41545334,0.0,1.0
1999-06-17,62.19,62.69,61.25,61.38,107300,9.64981607589324,9.72739941787663,9.50395939296448,9.52413106188016,691514.42343758,0.0,1.0
1999-06-18,63.56,63.75,61.75,62.19,237800,9.86239443292772,9.8918761028814,9.58154273494787,9.64981607589324,1532545.47896977,0.0,1.0
1999-06-21,63.25,63.38,62.63,63.31,125000,9.81429276089802,9.8344644298137,9.71808941683862,9.82360276193602,805585.302233899,0.0,1.0
1999-06-22,62.06,63.31,61.31,63.0,136200,9.62964440697757,9.82360276193602,9.51326939400249,9.77550108990633,877765.745314056,0.0,1.0
1999-06-23,61.06,61.75,60.75,61.75,107500,9.4768052232703,9.5838965367989,9.42869173458354,9.5838965367989,692633.207642826,0.015,1.0
1999-06-24,59.56,61.25,58.94,60.69,228300,9.24399801994725,9.50629413569122,9.14777104257372,9.41937944645061,1470959.64004518,0.0,1.0
1999-06-25,58.31,59.94,57.63,59.56,267800,9.04999201717804,9.30297584478909,8.94445275167159,9.24399801994725,1725462.07448139,0.0,1.0
1999-06-28,58.19,58.69,57.88,58.5,244800,9.0313674409122,9.10896984201988,8.98325395222543,9.07948092959896,1577270.78354385,0.0,1.0
1999-06-29,57.13,58.0,56.63,58.0,463600,8.86685035056391,9.00187852849128,8.78924794945623,9.00187852849128,2987020.97733223,0.0,1.0
1999-06-30,58.13,59.38,55.31,57.06,987300,9.02205515277928,9.21606115554848,8.58437761053194,8.85598601440883,6361272.24098383,0.0,1.0
1999-07-01,58.63,59.0,56.63,58.0,557700,9.09965755388696,9.15708333070664,8.78924794945623,9.00187852849128,3593316.65025492,0.0,1.0
1999-07-02,59.0,59.0,57.75,58.38,629500,9.15708333070664,9.15708333070664,8.96307732793744,9.06085635333312,4055931.20196427,0.0,1.0
1999-07-06,58.25,58.63,57.88,58.25,733200,9.04067972904512,9.09965755388696,8.98325395222543,9.04067972904512,4724080.63110438,0.0,1.0
1999-07-07,58.19,59.13,57.88,58.0,343500,9.0313674409122,9.17725995499464,8.98325395222543,9.00187852849128,2213204.71465405,0.0,1.0
1999-07-08,57.88,58.31,57.69,58.0,573300,8.98325395222543,9.04999201717804,8.95376503980451,9.00187852849128,3693829.00410821,0.0,1.0
1999-07-09,57.88,58.0,57.75,57.94,290000,8.98325395222543,9.00187852849128,8.96307732793744,8.99256624035836,1868498.88573414,0.0,1.0
1999-07-12,57.63,58.25,57.56,57.94,259700,8.94445275167159,9.04067972904512,8.93358841551652,8.99256624035836,1673272.96767295,0.0,1.0
1999-07-13,57.31,58.0,56.88,57.31,229100,8.89478721496267,9.00187852849128,8.82804915001007,8.89478721496267,1476114.11972997,0.0,1.0
1999-07-14,58.5,59.06,57.31,57.31,436900,9.07948092959896,9.16639561883957,8.89478721496267,8.89478721496267,2814990.21785257,0.0,1.0
1999-07-15,60.44,60.63,58.5,58.5,291300,9.38057824589677,9.41006715831769,9.07948092959896,9.07948092959896,1876874.91522191,0.0,1.0
1999-07-16,61.63,61.81,59.06,60.5,495600,9.56527196053306,9.59320882493182,9.16639561883957,9.38989053402969,3193200.16472358,0.0,1.0
1999-07-19,62.0,62.63,61.69,61.69,658700,9.62269773735274,9.72047676274843,9.57458424866598,9.57458424866598,4244069.71045888,0.0,1.0
1999-07-20,60.38,62.25,60.0,62.0,409200,9.37126595776385,9.66149893790659,9.31228813292201,9.62269773735274,2636516.35876693,0.0,1.0
1999-07-21,60.56,61.38,60.0,60.0,218600,9.39920282216262,9.52647075997922,9.31228813292201,9.31228813292201,1408461.57386718,0.0,1.0
1999-07-22,59.06,60.44,58.81,60.31,740000,9.16639561883957,9.38057824589677,9.12759441828572,9.36040162160877,4767893.70842504,0.0,1.0
1999-07-23,57.56,58.94,57.38,58.81,199300,8.93358841551652,9.14777104257372,8.90565155111775,9.12759441828572,1284109.75147177,0.0,1.0
1999-07-26,56.81,57.69,56.81,57.0,320200,8.81718481385499,8.95376503980451,8.81718481385499,8.84667372627591,2063080.49383473,0.0,1.0
1999-07-27,58.38,58.75,56.81,56.81,405500,9.06085635333312,9.1182821301528,8.81718481385499,8.81718481385499,2612676.8902248,0.0,1.0
1999-07-28,59.63,59.63,58.25,58.75,243200,9.25486235610233,9.25486235610233,9.04067972904512,9.1182821301528,1566961.82417428,0.0,1.0
1999-07-29,58.69,59.5,58.13,59.5,225400,9.10896984201988,9.23468573181433,9.02205515277928,9.23468573181433,1452274.65118784,0.0,1.0
1999-07-30,57.06,58.38,57.0,57.5,390400,8.85598601440883,9.06085635333312,8.84667372627591,8.92427612738359,2515386.08617451,0.0,1.0
1999-08-02,56.81,57.75,56.19,56.81,257500,8.81718481385499,8.96307732793744,8.72095783648146,8.81718481385499,1659098.14853979,0.0,1.0
1999-08-03,55.44,57.0,55.19,56.81,320500,8.60455423481994,8.84667372627591,8.5657530342661,8.81718481385499,2065013.42371652,0.0,1.0
1999-08-04,52.63,55.25,52.13,55.25,532100,8.16842874059476,8.57506532239902,8.09082633948707,8.57506532239902,3428373.30034184,0.0,1.0
1999-08-05,53.0,53.25,49.94,52.69,510800,8.22585451741444,8.26465571796829,7.75092782263542,8.17774102872768,3291135.27873447,0.0,1.0
1999-08-06,53.06,53.13,50.63,52.5,434400,8.23516680554737,8.24603114170244,7.85801913616402,8.14825211630676,2798882.46883762,0.0,1.0
1999-08-09,54.06,54.44,53.0,53.31,345500,8.39037160776273,8.44934943260457,8.22585451741444,8.27396800610121,2226090.91386601,0.0,1.0
1999-08-10,54.94,55.31,53.75,54.13,616600,8.52695183371225,8.58437761053194,8.34225811907597,8.40123594391781,3972815.21704714,0.0,1.0
1999-08-11,56.5,56.88,55.06,55.13,527100,8.76907132516823,8.82804915001007,8.5455764099781,8.55644074613318,3396157.80231194,0.0,1.0
1999-08-12,57.38,58.25,57.19,58.25,634600,8.90565155111775,9.04067972904512,8.87616263869683,9.04067972904512,4088791.00995477,0.0,1.0
1999-08-13,58.19,58.5,56.81,57.31,467600,9.0313674409122,9.07948092959896,8.81718481385499,8.89478721496267,3012793.37575614,0.0,1.0
1999-08-16,58.63,58.69,58.0,58.25,310400,9.09965755388696,9.10896984201988,9.00187852849128,9.04067972904512,1999938.11769612,0.0,1.0
1999-08-17,58.44,58.88,58.06,58.88,265300,9.07016864146604,9.1384587544408,9.0111908166242,9.1384587544408,1709354.32546644,0.0,1.0
1999-08-18,57.31,58.44,57.0,58.44,238100,8.89478721496267,9.07016864146604,8.84667372627591,9.07016864146604,1534102.01618379,0.0,1.0
1999-08-19,56.0,57.44,55.38,57.44,281900,8.69146892406054,8.91496383925067,8.59524194668702,8.91496383925067,1816309.7789257,0.0,1.0
1999-08-20,57.31,57.63,55.88,55.88,239300,8.89478721496267,8.94445275167159,8.6728443477947,8.6728443477947,1541833.73571096,0.0,1.0
1999-08-23,59.88,59.88,57.19,57.19,291300,9.29366355665617,9.29366355665617,8.87616263869683,8.87616263869683,1876874.91522191,0.0,1.0
1999-08-24,59.81,59.94,59.06,59.63,299800,9.28279922050109,9.30297584478909,9.16639561883957,9.25486235610233,1931641.26187274,0.0,1.0
1999-08-25,61.75,61.81,60.25,60.25,430600,9.5838965367989,9.59320882493182,9.35108933347585,9.35108933347585,2774398.69033489,0.0,1.0
1999-08-26,61.81,62.5,61.5,61.81,303900,9.59320882493182,9.70030013846043,9.54509533624506,9.59320882493182,1958057.97025726,0.0,1.0
1999-08-27,60.31,62.13,60.0,61.81,362200,9.36040162160877,9.64287436164074,9.31228813292201,9.59320882493182,2333690.67728588,0.0,1.0
1999-08-30,58.69,60.25,58.63,60.13,163400,9.10896984201988,9.35108933347585,9.09965755388696,9.33246475721001,1052802.4756171,0.0,1.0
1999-08-31,58.75,59.06,58.0,58.0,219300,9.1182821301528,9.16639561883957,9.00187852849128,9.00187852849128,1412971.74359137,0.0,1.0
1999-09-01,59.56,59.56,57.75,58.75,293800,9.24399801994725,9.24399801994725,8.96307732793744,9.1182821301528,1892982.66423686,0.0,1.0
1999-09-02,58.19,59.31,57.0,59.31,299200,9.0313674409122,9.20519681939341,8.84667372627591,9.20519681939341,1927775.40210915,0.0,1.0
1999-09-03,60.25,60.25,58.88,58.88,168400,9.35108933347585,9.35108933347585,9.1384587544408,9.1384587544408,1085017.973647,0.0,1.0
1999-09-07,59.25,60.0,59.13,60.0,215300,9.19588453126049,9.31228813292201,9.17725995499464,9.31228813292201,1387199.34516745,0.0,1.0
1999-09-08,58.38,58.63,57.31,58.25,363400,9.06085635333312,9.09965755388696,8.89478721496267,9.04067972904512,2341422.39681305,0.0,1.0
1999-09-09,57.75,58.5,57.25,58.13,297600,8.96307732793744,9.07948092959896,8.88547492682975,9.02205515277928,1917466.44273958,0.0,1.0
1999-09-10,57.06,58.25,56.5,58.0,218300,8.85598601440883,9.04067972904512,8.76907132516823,9.00187852849128,1406528.64398539,0.0,1.0
1999-09-13,56.44,56.75,56.0,56.75,239200,8.75975903703531,8.80787252572207,8.69146892406054,8.80787252572207,1541189.42575036,0.0,1.0
1999-09-14,56.75,57.0,55.81,56.25,218300,8.80787252572207,8.84667372627591,8.66198001163962,8.73027012461439,1406528.64398539,0.0,1.0
1999-09-15,56.13,57.0,55.75,56.88,257800,8.71164554834854,8.84667372627591,8.6526677235067,8.82804915001007,1661031.07842159,0.0,1.0
1999-09-16,54.75,56.25,53.88,56.25,181000,8.49746292129134,8.73027012461439,8.36243474336397,8.73027012461439,1166201.02868234,0.0,1.0
1999-09-17,55.25,55.69,54.81,54.81,254400,8.57506532239902,8.64335543537378,8.50677520942426,8.50677520942426,1639124.53976126,0.0,1.0
1999-09-20,53.44,55.75,53.38,55.31,238700,8.2941446303892,8.6526677235067,8.28483234225628,8.58437761053194,1537967.87594737,0.0,1.0
1999-09-21,53.0,54.06,51.31,53.0,687500,8.22585451741444,8.39037160776273,7.96355840167047,8.22585451741444,4429630.9791111,0.0,1.0
1999-09-22,52.88,53.63,51.44,53.0,363700,8.20955801318183,8.32599463401932,7.98599970117385,8.22818787251583,2342690.79640086,0.015,1.0
1999-09-23,51.5,53.44,51.0,53.06,324400,7.99531463084085,8.29649735674049,7.91769021694919,8.23750280218283,2089548.78843123,0.0,1.0
1999-09-24,50.81,51.81,50.0,51.5,321800,7.88819293967036,8.04344176745368,7.76244138916587,7.99531463084085,2072801.48001594,0.0,1.0
1999-09-27,50.44,51.5,50.25,51.13,388500,7.83075087339053,7.99531463084085,7.8012535961117,7.93787256456102,2502434.35359289,0.0,1.0
1999-09-28,48.31,50.5,47.5,50.5,766000,7.50007087021207,7.84006580305753,7.37431931970758,7.84006580305753,4934014.71004415,0.0,1.0
1999-09-29,51.06,52.06,48.31,48.31,441600,7.92700514661619,8.08225397439951,7.50007087021207,7.50007087021207,2844465.92161292,0.0,1.0
1999-09-30,52.69,53.5,49.63,51.0,541200,8.180060735903,8.30581228640749,7.70499932288605,7.91769021694919,3486016.65936801,0.0,1.0
1999-10-01,51.5,52.56,51.44,51.69,231400,7.99531463084085,8.15987838829117,7.98599970117385,8.02481190811968,1490510.44896112,0.0,1.0
1999-10-04,52.13,52.69,51.5,51.5,223300,8.09312139234434,8.180060735903,7.99531463084085,7.99531463084085,1438336.14197501,0.0,1.0
1999-10-05,52.13,53.5,51.63,52.06,303300,8.09312139234434,8.30581228640749,8.01549697845268,8.08225397439951,1953637.93936866,0.0,1.0
1999-10-06,53.44,54.0,52.19,52.25,219400,8.29649735674049,8.38343670029914,8.10243632201134,8.11175125167834,1413215.17935207,0.0,1.0
1999-10-07,52.69,53.63,52.31,53.5,125400,8.180060735903,8.32599463401932,8.12106618134534,8.30581228640749,807735.567414539,0.0,1.0
1999-10-08,52.81,53.38,52.06,52.94,265100,8.198690595237,8.28718242707349,8.08225397439951,8.21887294284883,1707581.33111319,0.0,1.0
1999-10-11,54.0,54.38,52.69,53.06,345100,8.38343670029914,8.44243125485681,8.180060735903,8.23750280218283,2222883.12850684,0.0,1.0
1999-10-12,52.0,53.81,52.0,53.38,113400,8.07293904473251,8.35393942302031,8.07293904473251,8.28718242707349,730440.297805492,0.0,1.0
1999-10-13,50.25,52.63,50.0,52.13,308000,7.8012535961117,8.170745806236,7.76244138916587,8.09312139234434,1983911.91996554,0.0,1.0
1999-10-14,50.06,50.31,48.5,50.0,304800,7.77175631883287,7.8105685257787,7.5295681474909,7.76244138916587,1963299.84806979,0.0,1.0
1999-10-15,49.38,50.06,47.13,50.06,433600,7.66618711594022,7.77175631883287,7.31687725342775,7.77175631883287,2792935.74187356,0.0,1.0
1999-10-18,48.06,49.38,47.0,49.38,273200,7.46125866326624,7.66618711594022,7.29669490581592,7.66618711594022,1759755.6380993,0.0,1.0
1999-10-19,48.06,49.38,48.0,48.5,279900,7.46125866326624,7.66618711594022,7.45194373359924,7.5295681474909,1802912.16363102,0.0,1.0
1999-10-20,50.44,50.44,47.81,47.88,237400,7.83075087339053,7.83075087339053,7.42244645632041,7.43331387426524,1529158.08376564,0.0,1.0
1999-10-21,50.38,50.38,48.44,50.25,350800,7.82143594372354,7.82143594372354,7.5202532178239,7.8012535961117,2259598.38157113,0.0,1.0
1999-10-22,49.13,51.25,49.0,51.25,537600,7.62737490899439,7.95650242389502,7.60719256138256,7.95650242389502,3462828.0784853,0.0,1.0
1999-10-25,48.88,49.13,45.0,48.88,630700,7.58856270204856,7.62737490899439,6.98619725024929,7.58856270204856,4062510.54520215,0.0,1.0
1999-10-26,49.5,50.63,48.25,48.63,490200,7.68481697527422,7.86024815066937,7.49075594054507,7.54975049510273,3157511.76352956,0.0,1.0
1999-10-27,47.75,50.0,47.31,49.75,296700,7.41313152665341,7.76244138916587,7.34482204242875,7.72362918222005,1911125.54108368,0.0,1.0
1999-10-28,48.19,49.5,48.13,48.25,467400,7.48144101087807,7.68481697527422,7.47212608121107,7.49075594054507,3010650.75127237,0.0,1.0
1999-10-29,48.31,49.25,48.0,48.44,608800,7.50007087021207,7.64600476832839,7.45194373359924,7.5202532178239,3921446.67816564,0.0,1.0
1999-11-01,48.75,48.88,47.31,48.56,460200,7.56838035443673,7.58856270204856,7.34482204242875,7.5388830771579,2964273.58950694,0.0,1.0
1999-11-02,47.69,49.0,47.63,48.75,300900,7.40381659698641,7.60719256138256,7.39450166731941,7.56838035443673,1938178.88544685,0.0,1.0
1999-11-03,47.13,47.81,46.69,47.38,245500,7.31687725342775,7.42244645632041,7.24856776920309,7.35568946037358,1581332.39075175,0.0,1.0
1999-11-04,47.19,47.94,46.81,46.88,308000,7.32619218309475,7.44262880393224,7.26719762853709,7.27806504648192,1983911.91996553,0.0,1.0
1999-11-05,47.63,48.5,47.25,47.44,362000,7.39450166731941,7.5295681474909,7.33550711276175,7.36500439004058,2331740.63320625,0.0,1.0
1999-11-08,47.06,47.56,46.63,47.5,288800,7.30600983548292,7.38363424937458,7.2392528395361,7.37431931970758,1860239.48859106,0.0,1.0
1999-11-09,46.06,47.0,45.0,47.0,481000,7.1507610076996,7.29669490581592,6.98619725024929,7.29669490581592,3098252.05682929,0.0,1.0
1999-11-10,47.38,47.88,46.06,46.63,312200,7.35568946037358,7.43331387426524,7.1507610076996,7.2392528395361,2010965.2643287,0.0,1.0
1999-11-11,46.69,47.5,46.69,47.5,251300,7.24856776920309,7.37431931970758,7.24856776920309,7.37431931970758,1618691.77106279,0.0,1.0
1999-11-12,47.0,47.44,46.0,47.19,285200,7.29669490581592,7.36500439004058,7.1414460780326,7.32619218309475,1837050.90770835,0.0,1.0
1999-11-15,47.25,47.63,46.75,47.63,427000,7.33550711276175,7.39450166731941,7.25788269887009,7.39450166731941,2750423.34358858,0.0,1.0
1999-11-16,51.06,51.31,47.94,48.0,1196900,7.92700514661619,7.96581735356202,7.44262880393224,7.45194373359924,7709559.01625568,0.0,1.0
1999-11-17,51.38,52.0,50.97,51.06,452500,7.97668477150685,8.07293904473251,7.91303275211569,7.92700514661619,2914675.79150781,0.0,1.0
1999-11-18,52.19,52.81,51.69,52.0,320900,8.10243632201134,8.198690595237,8.02481190811968,8.07293904473251,2067004.33479526,0.0,1.0
1999-11-19,51.25,52.06,51.13,52.0,224300,7.95650242389502,8.08225397439951,7.93787256456102,8.07293904473251,1444777.41444243,0.0,1.0
1999-11-22,50.69,50.88,49.75,50.0,197700,7.86956308033636,7.89906035761519,7.72362918222005,7.76244138916587,1273439.56680905,0.0,1.0
1999-11-23,50.25,50.75,50.06,50.44,332000,7.8012535961117,7.87887801000336,7.77175631883287,7.83075087339053,2138502.45918363,0.0,1.0
1999-11-24,51.75,51.94,50.13,50.13,436700,8.03412683778668,8.06362411506551,7.78262373677771,7.78262373677771,2812903.68652256,0.0,1.0
1999-11-26,50.56,51.5,50.56,51.5,74600,7.84938073272453,7.99531463084085,7.84938073272453,7.99531463084085,480518.926069574,0.0,1.0
1999-11-29,50.0,50.75,49.81,50.63,168100,7.76244138916587,7.87887801000336,7.73294411188705,7.86024815066937,1082777.9017734,0.0,1.0
1999-11-30,49.13,50.5,48.81,49.88,257100,7.62737490899439,7.84006580305753,7.57769528410373,7.74381152983188,1656051.15137383,0.0,1.0
1999-12-01,48.81,50.06,48.63,48.88,277000,7.57769528410373,7.77175631883287,7.54975049510273,7.58856270204856,1784232.4734755,0.0,1.0
1999-12-02,49.19,49.5,48.94,48.94,215800,7.63668983866139,7.68481697527422,7.59787763171556,7.59787763171556,1390026.59846936,0.0,1.0
1999-12-03,50.81,51.19,49.19,49.19,245600,7.88819293967036,7.94718749422802,7.63668983866139,7.63668983866139,1581976.51799849,0.0,1.0
1999-12-06,49.19,50.56,48.0,50.56,248900,7.63668983866139,7.84938073272453,7.45194373359924,7.84938073272453,1603232.71714098,0.0,1.0
1999-12-07,48.25,50.56,47.19,49.44,250300,7.49075594054507,7.84938073272453,7.32619218309475,7.67550204560722,1612250.49859537,0.0,1.0
1999-12-08,48.25,49.13,47.69,48.0,92400,7.49075594054507,7.62737490899439,7.40381659698641,7.45194373359924,595173.57598966,0.0,1.0
1999-12-09,46.31,48.63,46.0,48.5,248200,7.18957321464543,7.54975049510273,7.1414460780326,7.5295681474909,1598723.82641379,0.0,1.0
1999-12-10,45.94,46.88,45.5,46.38,437600,7.13213114836561,7.27806504648192,7.06382166414095,7.20044063259027,2818700.83174324,0.0,1.0
1999-12-13,45.38,46.06,45.0,45.88,412000,7.04519180480695,7.1507610076996,6.98619725024929,7.12281621869861,2653804.25657727,0.0,1.0
1999-12-14,44.25,45.5,43.63,45.38,534500,6.8697606294118,7.06382166414095,6.77350635618614,7.04519180480695,3442860.13383629,0.0,1.0
1999-12-15,43.13,44.13,42.75,43.75,460400,6.69588194229448,6.8511307700778,6.63688738773682,6.79213621552014,2965561.84400043,0.0,1.0
1999-12-16,44.25,44.44,43.13,43.13,332700,6.8697606294118,6.89925790669063,6.69588194229448,6.69588194229448,2143011.34991082,0.0,1.0
1999-12-17,44.75,44.81,44.0,44.38,560600,6.94738504330346,6.95669997297046,6.83094842246597,6.88994297702363,3610977.34523597,0.0,1.0
1999-12-20,44.06,44.88,43.81,44.88,356500,6.84026335213297,6.96756739091529,6.80145114518714,6.96756739091529,2296313.63463543,0.0,1.0
1999-12-21,44.13,44.25,43.94,44.0,410100,6.8511307700778,6.8697606294118,6.82163349279897,6.83094842246597,2641565.83888917,0.0,1.0
1999-12-22,45.25,45.38,44.0,44.19,1184500,7.02500945719512,7.04519180480695,6.83094842246597,6.8604456997448,7629687.23765966,0.0,1.0
1999-12-23,45.19,45.5,44.31,45.5,230200,7.01569452752812,7.06382166414095,6.8790755590788,7.06382166414095,1482780.92200021,0.0,1.0
1999-12-27,44.44,45.56,44.06,45.19,284600,6.89925790669063,7.07313659380795,6.84026335213297,7.01569452752812,1833186.14422789,0.0,1.0
1999-12-28,46.06,46.25,44.06,44.25,230900,7.1507610076996,7.18025828497843,6.84026335213297,6.8697606294118,1487289.81272741,0.0,1.0
1999-12-29,47.31,47.38,46.06,46.19,405800,7.3471507748455,7.35802163838892,7.15302821157015,7.17321695815079,2613039.88285224,0.015,1.0
1999-12-30,47.75,48.5,47.25,47.5,355500,7.41548191711842,7.53195545508364,7.33783289180828,7.37665740446335,2289146.57061107,0.0,1.0
1999-12-31,48.25,49.81,47.63,48.0,224800,7.49313094242857,7.7353959013962,7.39684615104399,7.45430642977349,1447539.09725279,0.0,1.0
2000-01-03,46.5,48.13,46.25,48.0,279500,7.22135935384307,7.47449517635413,7.182534841188,7.45430642977349,1799765.02527649,0.0,1.0
2000-01-04,44.81,46.81,44.5,46.75,459600,6.9589056482948,7.26950174953536,6.91076325260251,7.26018386649814,2959470.50310224,0.0,1.0
2000-01-05,46.06,46.25,44.38,45.25,541100,7.15302821157015,7.182534841188,6.89212748652808,7.02723679056772,3484267.81816497,0.0,1.0
2000-01-06,45.81,46.88,43.75,44.81,242800,7.11420369891508,7.28037261307878,6.7942897146373,6.9589056482948,1563445.25272677,0.0,1.0
2000-01-07,46.19,46.5,45.75,46.0,332000,7.17321695815079,7.22135935384307,7.10488581587786,7.14371032853293,2137824.64540893,0.0,1.0
2000-01-10,47.13,47.13,46.38,46.44,491400,7.31919712573385,7.31919712573385,7.20272358776864,7.21204147080586,3164238.0444396,0.0,1.0
2000-01-11,45.94,47.25,45.81,47.0,354000,7.13439244549572,7.33783289180828,7.11420369891508,7.29900837915321,2279487.72432156,0.0,1.0
2000-01-12,44.69,45.81,44.31,45.75,243000,6.94026988222036,7.11420369891508,6.88125662298466,7.10488581587786,1564733.0988987,0.0,1.0
2000-01-13,45.38,45.75,45.06,45.06,577100,7.04742553714836,7.10488581587786,6.99773016094987,6.99773016094987,3716080.12911292,0.0,1.0
2000-01-14,45.38,45.5,44.31,45.25,331200,7.04742553714836,7.06606130322279,6.88125662298466,7.02723679056772,2132673.26072119,0.0,1.0
2000-01-18,44.13,44.88,43.88,44.88,373800,6.85330297387301,6.96977651183822,6.81447846121794,6.96977651183822,2406984.49534294,0.0,1.0
2000-01-19,43.63,44.25,43.25,43.88,548700,6.77565394856287,6.87193873994744,6.71664068932716,6.81447846121794,3533205.97269843,0.0,1.0
2000-01-20,42.69,43.63,42.31,43.56,224100,6.6296737809798,6.77565394856287,6.5706605217441,6.76478308501945,1443031.63565103,0.0,1.0
2000-01-21,41.19,42.69,40.5,42.69,839600,6.39672670504938,6.6296737809798,6.28957105012139,6.6296737809798,5406378.2297751,0.0,1.0
2000-01-24,38.0,41.0,37.94,41.0,850800,5.90132592357068,6.36722007543153,5.89200804053347,6.36722007543153,5478497.61540336,0.0,1.0
2000-01-25,40.31,40.5,38.25,38.25,721100,6.26006442050353,6.28957105012139,5.94015043622575,5.94015043622575,4643329.37290475,0.0,1.0
2000-01-26,41.5,41.88,40.19,40.31,437700,6.44486910074167,6.50388235997737,6.2414286544291,6.26006442050353,2818451.34727556,0.0,1.0
2000-01-27,41.56,42.56,40.31,40.38,803000,6.45418698377888,6.60948503439917,6.26006442050353,6.27093528404695,5170702.38031135,0.0,1.0
2000-01-28,42.25,42.44,41.31,41.56,743600,6.56134263870688,6.59084926832473,6.41536247112381,6.45418698377888,4788212.06724722,0.0,1.0
2000-01-31,43.13,44.69,42.19,42.19,860000,6.69800492325273,6.94026988222036,6.55202475566966,6.55202475566966,5537738.53931228,0.0,1.0
2000-02-01,43.25,43.38,42.81,43.06,619600,6.71664068932716,6.7368294359078,6.64830954705424,6.68713405970931,3989747.44064871,0.0,1.0
2000-02-02,43.19,44.0,42.94,43.13,409200,6.70732280628994,6.83311422729237,6.66849829363487,6.69800492325273,2634933.2677751,0.0,1.0
2000-02-03,43.56,43.94,43.13,43.31,175800,6.76478308501945,6.82379634425515,6.69800492325273,6.72595857236438,1132016.78512918,0.0,1.0
2000-02-04,43.25,43.94,43.0,43.88,212400,6.71664068932716,6.82379634425515,6.67781617667209,6.81447846121794,1367692.63459294,0.0,1.0
2000-02-07,43.13,43.81,42.38,43.25,475200,6.69800492325273,6.80360759767452,6.58153138528751,6.71664068932716,3059922.50451302,0.0,1.0
2000-02-08,43.81,44.25,43.13,43.13,481600,6.80360759767452,6.87193873994744,6.69800492325273,6.69800492325273,3101133.58201488,0.0,1.0
2000-02-09,43.63,44.06,43.44,43.94,610900,6.77565394856287,6.84243211032959,6.74614731894501,6.82379634425515,3933726.13216962,0.0,1.0
2000-02-10,41.69,43.69,41.5,43.5,261100,6.47437573035952,6.78497183160008,6.44486910074167,6.75546520198223,1681283.17745865,0.0,1.0
2000-02-11,41.06,42.31,40.56,42.0,450800,6.37653795846874,6.5706605217441,6.2988889331586,6.52251812605181,2902805.27153718,0.0,1.0
2000-02-14,40.94,41.13,40.38,40.94,322100,6.35790219239431,6.38740882201216,6.27093528404695,6.35790219239431,2074076.25989824,0.0,1.0
2000-02-15,41.19,41.5,40.63,40.75,505800,6.39672670504938,6.44486910074167,6.30975979670202,6.32839556277646,3256962.96881878,0.0,1.0
2000-02-16,40.88,41.31,40.81,40.81,434300,6.34858430935709,6.41536247112381,6.33771344581367,6.33771344581367,2796557.9623527,0.0,1.0
2000-02-17,40.94,41.56,40.88,40.94,291000,6.35790219239431,6.45418698377888,6.34858430935709,6.35790219239431,1873816.18016264,0.0,1.0
2000-02-18,39.88,41.13,39.31,40.94,501700,6.19328625873681,6.38740882201216,6.10476636988325,6.35790219239431,3230562.12229415,0.0,1.0
2000-02-22,39.75,40.5,39.25,39.88,465100,6.17309751215618,6.28957105012139,6.09544848684603,6.19328625873681,2994886.27283039,0.0,1.0
2000-02-23,39.31,39.94,39.0,39.63,567500,6.10476636988325,6.20260414177403,6.05662397419096,6.15446174608174,3654263.51286014,0.0,1.0
2000-02-24,38.56,39.5,37.5,39.31,557400,5.98829283191804,6.13427299950111,5.82367689826054,6.10476636988325,3589227.28117752,0.0,1.0
2000-02-25,38.44,39.19,37.88,38.31,291600,5.96965706584361,6.08613060380882,5.88269015749625,5.94946831926297,1877679.71867844,0.0,1.0
2000-02-28,39.25,39.63,37.94,38.75,256800,6.09544848684603,6.15446174608174,5.89200804053347,6.01779946153589,1653594.48476209,0.0,1.0
2000-02-29,40.81,41.19,39.25,39.25,725000,6.33771344581367,6.39672670504938,6.09544848684603,6.09544848684603,4668442.37325745,0.0,1.0
2000-03-01,41.44,42.06,40.94,41.0,633500,6.43555121770445,6.53183600908902,6.35790219239431,6.36722007543153,4079252.74959806,0.0,1.0
2000-03-02,40.38,41.44,40.06,41.38,386300,6.27093528404695,6.43555121770445,6.22123990784846,6.42623333466723,2487474.88108876,0.0,1.0
2000-03-03,40.0,40.88,39.44,40.38,446400,6.21192202481125,6.34858430935709,6.12495511646389,6.27093528404695,2874472.65575465,0.0,1.0
2000-03-06,40.13,40.25,39.31,40.0,519000,6.23211077139188,6.25074653746632,6.10476636988325,6.21192202481125,3341960.81616637,0.0,1.0
2000-03-07,37.81,39.88,37.81,39.88,484100,5.87181929395283,6.19328625873681,5.87181929395283,6.19328625873681,3117231.65916404,0.0,1.0
2000-03-08,37.13,37.88,36.44,37.81,452100,5.76621661953104,5.88269015749625,5.65906096460304,5.87181929395283,2911176.27165475,0.0,1.0
2000-03-09,38.0,38.0,36.56,37.0,440600,5.90132592357068,5.90132592357068,5.67769673067748,5.7460278729504,2837125.11676859,0.0,1.0
2000-03-10,38.44,38.94,37.75,37.75,245100,5.96965706584361,6.04730609115375,5.86250141091561,5.86250141091561,1578255.483704,0.0,1.0
2000-03-13,37.56,38.44,37.19,38.44,434300,5.83299478129776,5.96965706584361,5.77553450256825,5.96965706584361,2796557.9623527,0.0,1.0
2000-03-14,37.56,38.38,36.88,37.5,569800,5.83299478129776,5.96033918280639,5.72739210687597,5.82367689826054,3669073.74383737,0.0,1.0
2000-03-15,39.06,39.19,36.75,37.19,939200,6.06594185722818,6.08613060380882,5.70720336029533,5.77553450256825,6047725.62339778,0.0,1.0
2000-03-16,43.44,43.63,38.69,38.81,867600,6.74614731894501,6.77565394856287,6.00848157849868,6.02711734457311,5586676.69384574,0.0,1.0
2000-03-17,43.44,44.56,42.63,43.44,625800,6.74614731894501,6.92008113563973,6.62035589794259,6.74614731894501,4029670.67197863,0.0,1.0
2000-03-20,43.06,43.63,41.44,43.19,467500,6.68713405970931,6.77565394856287,6.43555121770445,6.70732280628994,3010340.42689359,0.0,1.0
2000-03-21,43.69,43.69,41.94,43.06,357200,6.78497183160008,6.78497183160008,6.51320024301459,6.68713405970931,2300093.2630725,0.0,1.0
2000-03-22,42.5,43.44,42.31,43.44,302700,6.60016715136195,6.74614731894501,6.5706605217441,6.74614731894501,1949155.18122073,0.0,1.0
2000-03-23,42.63,42.69,41.88,42.5,497900,6.62035589794259,6.6296737809798,6.50388235997737,6.60016715136195,3206093.04502742,0.0,1.0
2000-03-24,41.31,43.75,41.25,42.5,315400,6.41536247112381,6.7942897146373,6.4060445880866,6.60016715136195,2030933.41313848,0.0,1.0
2000-03-27,43.31,43.88,41.06,41.06,585800,6.72595857236438,6.81447846121794,6.37653795846874,6.37653795846874,3772101.43759201,0.0,1.0
2000-03-28,44.31,45.31,43.31,43.31,465600,6.88125662298466,7.03655467360494,6.72595857236438,6.72595857236438,2998105.88826023,0.0,1.0
2000-03-29,47.25,47.25,44.06,44.25,513100,7.34016236256759,7.34016236256759,6.84460431099953,6.87412030780139,3302920.80780614,0.015,1.0
2000-03-30,50.06,50.44,46.88,47.0,806900,7.77668842053192,7.83572041413564,7.28268384247976,7.3013255246704,5194166.4389374,0.0,1.0
2000-03-31,51.0,51.25,49.5,50.31,591000,7.92271493102533,7.96155176892252,7.68969390364223,7.81552525842911,3804377.69911018,0.0,1.0
2000-04-03,51.63,52.0,50.25,51.0,592200,8.02058376252623,8.07806228261406,7.80620441733378,7.92271493102533,3812102.32387995,0.0,1.0
2000-04-04,52.5,53.63,50.81,51.88,787700,8.15573595840843,8.3312784657037,7.89319893422347,8.05942060042342,5070572.44262113,0.0,1.0
2000-04-05,53.44,53.63,51.13,52.25,349300,8.30176246890184,8.3312784657037,7.94291008673187,8.11689912051125,2248509.52673297,0.0,1.0
2000-04-06,53.19,54.56,52.63,53.44,307300,8.26292563100466,8.47575150268122,8.17593111411497,8.30176246890184,1978147.65979113,0.0,1.0
2000-04-07,51.75,52.94,50.63,52.94,263600,8.03922544471688,8.22408879310747,7.8652364109375,8.22408879310747,1696842.57442545,0.0,1.0
2000-04-10,51.31,51.63,50.56,51.63,217500,7.97087261001784,8.02058376252623,7.85436209632629,8.02058376252623,1400088.23952024,0.0,1.0
2000-04-11,51.88,52.5,51.06,51.56,194300,8.05942060042342,8.15573595840843,7.93203577212066,8.00970944791502,1250745.49397142,0.0,1.0
2000-04-12,50.69,52.5,50.44,51.88,287600,7.87455725203283,8.15573595840843,7.83572041413564,8.05942060042342,1851335.06982079,0.0,1.0
2000-04-13,51.69,52.38,49.5,50.44,277400,8.02990460362156,8.13709427621778,7.68969390364223,7.83572041413564,1785675.75927777,0.0,1.0
2000-04-14,48.06,51.44,47.88,51.44,209700,7.46599371735446,7.99106776572437,7.43803119406849,7.99106776572437,1349878.17851676,0.0,1.0
2000-04-17,49.81,50.75,47.69,48.06,431000,7.73785158263474,7.88387809312815,7.40851519726663,7.46599371735446,2774427.72980793,0.0,1.0
2000-04-18,49.31,49.81,48.75,49.69,278100,7.66017790684038,7.73785158263474,7.57318338995069,7.71920990044409,1790181.79039347,0.0,1.0
2000-04-19,51.31,52.19,49.5,49.56,444500,7.97087261001784,8.10757827941592,7.68969390364223,7.69901474473756,2861329.75846781,0.0,1.0
2000-04-20,52.94,53.13,50.63,51.44,311400,8.22408879310747,8.25360478990933,7.8652364109375,7.99106776572437,2004540.1277545,0.0,1.0
2000-04-24,53.44,53.56,52.38,52.94,275900,8.30176246890184,8.32040415109249,8.13709427621778,8.22408879310747,1776019.97831556,0.0,1.0
2000-04-25,54.94,55.13,53.13,53.19,393100,8.53478349628494,8.5642994930868,8.25360478990933,8.26292563100466,2530458.33082946,0.0,1.0
2000-04-26,55.94,57.94,54.94,54.94,482900,8.69013084787367,9.00082555105113,8.53478349628494,8.53478349628494,3108517.75110035,0.0,1.0
2000-04-27,57.0,57.25,55.38,55.38,301400,8.85479904055772,8.89363587845491,8.60313633098398,8.60313633098398,1940168.25467311,0.0,1.0
2000-04-28,57.13,57.38,56.06,57.0,245800,8.87499419626426,8.91383103416144,8.70877253006432,8.85479904055772,1582260.64034058,0.0,1.0
2000-05-01,58.88,58.94,56.19,56.63,391800,9.14685206154454,9.15617290263986,8.72896768577085,8.79732052046989,2522089.98732888,0.0,1.0
2000-05-02,57.75,58.88,57.56,58.88,255700,8.97130955424927,9.14685206154454,8.94179355744741,9.14685206154454,1645988.79469116,0.0,1.0
2000-05-03,56.31,57.5,56.13,57.5,398100,8.7476093679615,8.93247271635209,8.71964684467553,8.93247271635209,2562644.26737015,0.0,1.0
2000-05-04,55.5,56.19,55.25,56.06,289200,8.62177801317463,8.72896768577085,8.58294117527744,8.70877253006432,1861634.56951381,0.0,1.0
2000-05-05,57.56,57.63,54.5,54.5,433400,8.94179355744741,8.95266787205863,8.46643066158589,8.46643066158589,2789876.97934746,0.0,1.0
2000-05-08,56.94,58.88,56.81,58.06,473700,8.8454781994624,9.14685206154454,8.82528304375587,9.01946723324178,3049295.62786547,0.0,1.0
2000-05-09,56.19,56.94,55.94,56.69,396300,8.72896768577085,8.8454781994624,8.69013084787367,8.80664136156522,2551057.3302155,0.0,1.0
2000-05-10,55.5,56.44,55.5,56.44,334400,8.62177801317463,8.76780452366804,8.62177801317463,8.76780452366804,2152595.4358417,0.0,1.0
2000-05-11,55.5,56.25,55.38,55.5,403800,8.62177801317463,8.73828852686618,8.60313633098398,8.62177801317463,2599336.23502655,0.0,1.0
2000-05-12,55.31,55.94,54.75,55.44,286600,8.59226201637277,8.69013084787367,8.50526749948308,8.6124571720793,1844897.88251265,0.0,1.0
2000-05-15,55.0,55.19,54.25,55.0,400700,8.54410433738026,8.57362033418212,8.42759382368871,8.54410433738026,2579380.95437132,0.0,1.0
2000-05-16,55.5,56.44,55.06,55.5,499500,8.62177801317463,8.76780452366804,8.55342517847559,8.62177801317463,3215375.06041545,0.0,1.0
2000-05-17,55.0,55.25,54.06,55.25,206800,8.54410433738026,8.58294117527744,8.39807782688685,8.58294117527744,1331210.33532316,0.0,1.0
2000-05-18,53.88,54.81,53.81,54.75,142000,8.37011530360088,8.5145883405784,8.35924098898967,8.50526749948308,914080.597755745,0.0,1.0
2000-05-19,51.63,53.13,51.63,53.0,310800,8.02058376252623,8.25360478990933,8.02058376252623,8.2334096342028,2000677.81536962,0.0,1.0
2000-05-22,51.5,51.75,50.69,51.63,453700,8.0003886068197,8.03922544471688,7.87455725203283,8.02058376252623,2920551.88170269,0.0,1.0
2000-05-23,49.44,51.25,49.13,51.0,424500,7.68037306254691,7.96155176892252,7.6322153835544,7.92271493102533,2732586.01230503,0.0,1.0
2000-05-24,49.88,50.69,49.38,49.81,422200,7.74872589724595,7.87455725203283,7.67105222145159,7.73785158263474,2717780.48149631,0.0,1.0
2000-05-25,50.0,50.63,49.75,49.88,655500,7.7673675794366,7.8652364109375,7.72853074153942,7.74872589724595,4219576.28048515,0.0,1.0
2000-05-26,48.19,49.88,48.0,49.75,208800,7.486188873061,7.74872589724595,7.45667287625914,7.72853074153942,1344084.70993943,0.0,1.0
2000-05-30,48.5,48.94,48.31,48.31,327900,7.5343465520535,7.60269938675254,7.50483055525164,7.50483055525164,2110753.71833879,0.0,1.0
2000-05-31,48.56,48.69,48.38,48.5,199100,7.54366739314883,7.56386254885536,7.51570486986286,7.5343465520535,1281643.99305048,0.0,1.0
2000-06-01,47.94,48.0,47.19,47.69,583600,7.44735203516381,7.45667287625914,7.33084152147226,7.40851519726663,3756742.51302995,0.0,1.0
2000-06-02,50.31,50.44,48.19,48.19,337300,7.81552525842911,7.83572041413564,7.486188873061,7.486188873061,2171263.2790353,0.0,1.0
2000-06-05,50.06,50.13,49.56,50.0,312000,7.77668842053192,7.78756273514314,7.69901474473756,7.7673675794366,2008402.44013938,0.0,1.0
2000-06-06,50.06,50.81,49.94,50.81,347800,7.77668842053192,7.89319893422347,7.75804673834128,7.89319893422347,2238853.74577076,0.0,1.0
2000-06-07,49.0,50.31,48.94,50.19,274900,7.61202022784787,7.81552525842911,7.60269938675254,7.79688357623846,1769582.79100742,0.0,1.0
2000-06-08,49.06,49.88,48.75,49.06,223000,7.62134106894319,7.74872589724595,7.57318338995069,7.62134106894319,1435492.76971501,0.0,1.0
2000-06-09,49.94,50.0,49.0,49.31,173600,7.75804673834128,7.7673675794366,7.61202022784787,7.66017790684038,1117495.71669294,0.0,1.0
2000-06-12,49.31,50.38,49.13,49.81,230800,7.66017790684038,7.82639957304032,7.6322153835544,7.73785158263474,1485702.83071849,0.0,1.0
2000-06-13,49.38,50.0,48.69,50.0,174100,7.67105222145159,7.7673675794366,7.56386254885536,7.7673675794366,1120714.31034701,0.0,1.0
2000-06-14,48.25,49.5,47.94,49.13,322000,7.49550971415632,7.68969390364223,7.44735203516381,7.6322153835544,2072774.31322077,0.0,1.0
2000-06-15,48.44,49.0,48.0,48.0,284900,7.52502571095818,7.61202022784787,7.45667287625914,7.45667287625914,1833954.66408881,0.0,1.0
2000-06-16,49.06,49.63,48.88,49.25,414700,7.62134106894319,7.70988905934877,7.59337854565722,7.65085706574505,2669501.57668526,0.0,1.0
2000-06-19,47.75,49.0,47.56,49.0,299800,7.41783603836195,7.61202022784787,7.3883200415601,7.61202022784787,1929868.75498009,0.0,1.0
2000-06-20,47.56,47.88,46.81,47.5,397500,7.3883200415601,7.43803119406849,7.27180952786855,7.37899920046477,2558781.95498527,0.0,1.0
2000-06-21,47.5,47.63,46.81,47.5,365300,7.37899920046477,7.39919435617131,7.27180952786855,7.37899920046477,2351504.52366319,0.0,1.0
2000-06-22,48.19,48.44,46.94,47.63,365900,7.486188873061,7.52502571095818,7.29200468357508,7.39919435617131,2355366.83604808,0.0,1.0
2000-06-23,47.69,48.44,47.38,48.44,219000,7.40851519726663,7.52502571095818,7.36035751827412,7.52502571095818,1409744.02048245,0.0,1.0
2000-06-26,48.0,48.94,47.56,47.56,287700,7.45667287625914,7.60269938675254,7.3883200415601,7.3883200415601,1851978.7885516,0.0,1.0
2000-06-27,49.06,49.38,47.88,48.0,456700,7.62134106894319,7.67105222145159,7.43803119406849,7.45667287625914,2939863.4436271,0.0,1.0
2000-06-28,48.85,49.13,47.94,48.38,646200,7.59104833538339,7.63455895020237,7.44963883722169,7.51801266050867,4158433.53978666,0.015,1.0
2000-06-29,48.38,48.88,48.06,48.69,425600,7.51801266050867,7.59571018697114,7.46828624357269,7.5661851269154,2738825.92778273,0.0,1.0
2000-06-30,49.44,49.5,48.5,48.5,525000,7.6827314166091,7.6920551197846,7.53666006685966,7.53666006685966,3378485.93065305,0.0,1.0
2000-07-03,49.63,49.63,48.94,49.38,122900,7.71225647666484,7.71225647666484,7.60503389014663,7.67340771343361,790887.468337637,0.0,1.0
2000-07-05,47.94,49.63,47.63,49.63,312400,7.44963883722169,7.71225647666484,7.40146637081496,7.71225647666484,2010360.00902097,0.0,1.0
2000-07-06,46.94,47.94,46.38,47.38,656500,7.29424378429675,7.44963883722169,7.20722255465878,7.36261760758373,4224716.21614043,0.0,1.0
2000-07-07,47.56,47.81,46.88,47.0,352900,7.39058871711022,7.42943748034145,7.28492008112126,7.30356748747225,2270986.06652849,0.0,1.0
2000-07-10,47.31,47.88,47.0,47.38,364800,7.35173995387898,7.4403151340462,7.30356748747225,7.36261760758373,2347565.08095663,0.0,1.0
2000-07-11,46.38,47.56,46.31,47.44,422900,7.20722255465878,7.39058871711022,7.19634490095404,7.37194131075922,2721450.85728224,0.0,1.0
2000-07-12,47.0,47.5,46.38,46.44,526400,7.30356748747225,7.38126501393472,7.20722255465878,7.21654625783428,3387495.22646812,0.0,1.0
2000-07-13,46.44,47.0,46.25,46.38,245500,7.21654625783428,7.30356748747225,7.18702119777854,7.20722255465878,1579844.37328633,0.0,1.0
2000-07-14,45.75,46.81,45.63,46.44,235900,7.10932367131607,7.27404242741651,7.09067626496508,7.21654625783428,1518066.3448401,0.0,1.0
2000-07-17,45.56,46.19,45.19,45.88,582700,7.07979861126033,7.17769749460304,7.0223024416781,7.12952502819631,3749797.62246006,0.0,1.0
2000-07-18,46.63,46.63,45.69,45.69,570900,7.24607131789002,7.24607131789002,7.09999996814057,7.09999996814057,3673862.12916157,0.0,1.0
2000-07-19,46.44,47.0,45.5,47.0,303500,7.21654625783428,7.30356748747225,7.07047490808484,7.30356748747225,1953086.62848228,0.0,1.0
2000-07-20,47.75,47.75,46.75,47.0,292700,7.42011377716595,7.42011377716595,7.26471872424101,7.30356748747225,1883586.34648028,0.0,1.0
2000-07-21,47.31,48.38,46.88,47.69,571300,7.35173995387898,7.51801266050867,7.28492008112126,7.41079007399046,3676436.21368016,0.0,1.0
2000-07-24,48.81,49.06,47.81,48.13,333300,7.58483253326639,7.62368129649763,7.42943748034145,7.47916389727743,2144855.92511745,0.0,1.0
2000-07-25,50.13,50.75,48.75,48.75,526900,7.78995400312732,7.88629893594078,7.5755088300909,7.5755088300909,3390712.83211636,0.0,1.0
2000-07-26,49.88,50.13,49.06,49.88,365000,7.75110523989608,7.78995400312732,7.62368129649763,7.75110523989608,2348852.12321593,0.0,1.0
2000-07-27,48.56,50.38,48.06,50.06,236100,7.54598377003516,7.82880276635855,7.46828624357269,7.77907634942257,1519353.3870994,0.0,1.0
2000-07-28,48.81,49.19,48.31,48.94,242900,7.58483253326639,7.64388265337787,7.50713500680392,7.60503389014663,1563112.82391548,0.0,1.0
2000-07-31,50.94,50.94,48.81,48.81,352800,7.91582399599652,7.91582399599652,7.58483253326639,7.58483253326639,2270342.54539885,0.0,1.0
2000-08-01,49.56,50.94,49.5,50.94,290000,7.7013788229601,7.91582399599652,7.6920551197846,7.91582399599652,1866211.27597978,0.0,1.0
2000-08-02,50.0,50.56,49.5,49.88,236300,7.76975264624707,7.85677387588504,7.6920551197846,7.75110523989608,1520640.42935869,0.0,1.0
2000-08-03,50.81,50.81,48.69,50.25,299500,7.89562263911627,7.89562263911627,7.5661851269154,7.80860140947831,1927345.78329636,0.0,1.0
2000-08-04,53.94,54.25,51.31,51.31,771700,8.38200915477134,8.43018162117807,7.97332016557875,7.97332016557875,4966052.55749515,0.0,1.0
2000-08-07,53.25,54.44,52.75,54.13,279900,8.27478656825313,8.45970668123381,8.19708904179066,8.41153421482708,1801215.64188531,0.0,1.0
2000-08-08,53.69,53.94,52.69,53.25,280100,8.34316039154011,8.38200915477134,8.18776533861516,8.27478656825313,1802502.6841446,0.0,1.0
2000-08-09,54.81,55.5,54.06,54.81,449400,8.51720285081604,8.62442543733425,8.40065656112233,8.51720285081604,2891983.95663901,0.0,1.0
2000-08-10,55.06,55.19,54.5,54.94,327100,8.55605161404728,8.57625297092752,8.46903038440931,8.53740420769628,2104957.61507926,0.0,1.0
2000-08-11,55.44,55.5,54.88,55.06,253900,8.61510173415875,8.62442543733425,8.52808050452079,8.55605161404728,1633900.14817678,0.0,1.0
2000-08-14,55.31,55.38,53.38,55.13,289000,8.59490037727851,8.60577803098326,8.29498792513338,8.56692926775202,1859776.0646833,0.0,1.0
2000-08-15,53.44,55.25,53.44,55.19,451700,8.30431162830887,8.58557667410301,8.30431162830887,8.57625297092752,2906784.94262092,0.0,1.0
2000-08-16,53.0,53.56,52.81,53.5,464500,8.2359378050219,8.32295903465986,8.20641274496616,8.31363533148437,2989155.64721588,0.0,1.0
2000-08-17,53.19,53.31,52.63,52.75,490100,8.26546286507764,8.28411027142863,8.17844163543967,8.19708904179066,3153897.05640582,0.0,1.0
2000-08-18,54.94,55.13,53.0,53.06,523200,8.53740420769628,8.56692926775202,8.2359378050219,8.24526150819739,3366902.55031938,0.0,1.0
2000-08-21,54.75,55.31,54.44,54.75,180700,8.50787914764054,8.59490037727851,8.45970668123381,8.50787914764054,1162842.6812743,0.0,1.0
2000-08-22,54.69,55.13,54.31,54.75,127100,8.49855544446505,8.56692926775202,8.43950532435357,8.50787914764054,817915.355782861,0.0,1.0
2000-08-23,55.0,55.06,53.81,54.69,280300,8.54672791087178,8.55605161404728,8.3618077978911,8.49855544446505,1803789.7264039,0.0,1.0
2000-08-24,55.63,55.63,54.69,55.0,321500,8.64462679421449,8.64462679421449,8.49855544446505,8.54672791087178,2068920.43181896,0.0,1.0
2000-08-25,55.38,55.63,54.81,55.63,255400,8.60577803098326,8.64462679421449,8.51720285081604,8.64462679421449,1643552.9651215,0.0,1.0
2000-08-28,55.5,56.5,55.31,55.63,179200,8.62442543733425,8.77982049025919,8.59490037727851,8.64462679421449,1153189.86432957,0.0,1.0
2000-08-29,56.44,56.75,55.5,55.5,381700,8.7704967870837,8.81866925349043,8.62442543733425,8.62442543733425,2456320.15186717,0.0,1.0
2000-08-30,55.5,56.5,55.25,56.44,181300,8.62442543733425,8.77982049025919,8.58557667410301,8.7704967870837,1166703.80805218,0.0,1.0
2000-08-31,56.19,56.31,55.06,55.25,339000,8.73164802385246,8.75029543020345,8.55605161404728,8.58557667410301,2181536.62950739,0.0,1.0
2000-09-01,56.31,56.63,55.75,56.44,151800,8.75029543020345,8.80002184713944,8.66327420056549,8.7704967870837,976865.074805967,0.0,1.0
2000-09-05,55.94,56.38,55.63,56.06,228900,8.69279926062122,8.7611730839082,8.64462679421449,8.71144666697222,1473019.86576473,0.0,1.0
2000-09-06,53.75,54.44,53.13,54.0,677800,8.3524840947156,8.45970668123381,8.25613916190214,8.39133285794684,4361786.2167555,0.0,1.0
2000-09-07,54.25,54.75,53.75,54.75,573400,8.43018162117807,8.50787914764054,8.3524840947156,8.50787914764054,3689950.15740278,0.0,1.0
2000-09-08,52.88,54.5,51.5,54.5,527000,8.2172903986709,8.46903038440931,8.00284522563448,8.46903038440931,3391356.35324601,0.0,1.0
2000-09-11,52.5,53.63,52.25,53.13,272600,8.15824027855943,8.33383668836461,8.11939151532819,8.25613916190214,1754238.59942099,0.0,1.0
2000-09-12,52.88,53.19,51.88,52.69,440200,8.2172903986709,8.26546286507764,8.06189534574596,8.18776533861516,2832780.01271137,0.0,1.0
2000-09-13,52.88,53.75,52.75,52.88,204800,8.2172903986709,8.3524840947156,8.19708904179066,8.2172903986709,1317931.27351951,0.0,1.0
2000-09-14,52.19,53.13,51.69,52.75,152900,8.11006781215269,8.25613916190214,8.03237028569022,8.19708904179066,983943.807232097,0.0,1.0
2000-09-15,52.44,53.25,51.19,53.25,626100,8.14891657538393,8.27478656825313,7.95467275922775,8.27478656825313,4029085.79272737,0.0,1.0
2000-09-18,50.25,52.44,50.25,52.44,792200,7.80860140947831,8.14891657538393,7.80860140947831,8.14891657538393,5097974.38907303,0.0,1.0
2000-09-19,48.0,50.31,46.63,50.31,821500,7.45896254039719,7.8179251126538,7.24607131789002,7.8179251126538,5286526.08005996,0.0,1.0
2000-09-20,48.5,49.19,47.75,48.75,473300,7.53666006685966,7.64388265337787,7.42011377716595,7.5755088300909,3045785.50662493,0.0,1.0
2000-09-21,48.25,48.56,47.56,48.44,286400,7.49781130362843,7.54598377003516,7.39058871711022,7.52733636368416,1843044.51531244,0.0,1.0
2000-09-22,48.06,48.31,47.25,48.25,296600,7.46828624357269,7.50713500680392,7.34241625070348,7.49781130362843,1908683.67053656,0.0,1.0
2000-09-25,48.81,49.38,48.69,48.69,277600,7.58483253326639,7.67340771343361,7.5661851269154,7.5661851269154,1786414.6559034,0.0,1.0
2000-09-26,48.0,50.06,47.88,48.81,495700,7.45896254039719,7.77907634942257,7.4403151340462,7.58483253326639,3189934.23966612,0.0,1.0
2000-09-27,48.06,48.31,46.81,47.81,427100,7.47139414463119,7.51025907463863,7.27706949459396,7.43252921462374,2747335.45074046,0.02,1.0
2000-09-28,50.13,50.44,47.5,48.06,507300,7.79319576509283,7.84138827830206,7.38433670141451,7.47139414463119,3263224.71121667,0.0,1.0
2000-09-29,49.75,50.19,49.06,50.19,394800,7.73412107148151,7.80252334829461,7.62685386466096,7.80252334829461,2539564.58897761,0.0,1.0
2000-10-02,49.5,50.63,49.0,49.5,285200,7.69525614147407,7.87092562510772,7.61752628145918,7.69525614147407,1834558.81655626,0.0,1.0
2000-10-03,49.88,50.44,49.13,49.5,348600,7.75433083508538,7.84138827830206,7.63773604506305,7.69525614147407,2242381.4987781,0.0,1.0
2000-10-04,51.5,51.81,49.69,49.88,401500,8.00617558153363,8.05436809474286,7.72479348827973,7.75433083508538,2582662.56959095,0.0,1.0
2000-10-05,51.88,52.25,50.94,51.75,699600,8.06525027514494,8.12277037155596,7.91911813831695,8.04504051154107,4500201.08016397,0.0,1.0
2000-10-06,51.38,53.63,51.13,52.13,281600,7.98752041513005,8.33730478519706,7.94865548512261,8.10411520515239,1811401.69264462,0.0,1.0
2000-10-09,51.63,51.75,50.5,51.13,262500,8.0263853451375,8.04504051154107,7.85071586150385,7.94865548512261,1688540.28522447,0.0,1.0
2000-10-10,52.06,53.75,51.56,51.63,454600,8.0932330247503,8.35595995160063,8.01550316473541,8.0263853451375,2924230.14728779,0.0,1.0
2000-10-11,53.13,53.75,52.06,52.06,1098100,8.25957492518217,8.35595995160063,8.0932330247503,8.0932330247503,7063566.04649521,0.0,1.0
2000-10-12,51.44,53.56,50.63,53.13,429900,7.99684799833184,8.32642260479497,7.87092562510772,8.25957492518217,2765346.54711619,0.0,1.0
2000-10-13,52.75,52.81,51.0,51.44,316100,8.20050023157085,8.20982781477264,7.92844572151874,7.99684799833184,2033324.13013126,0.0,1.0
2000-10-16,53.56,53.88,52.69,52.75,244400,8.32642260479497,8.3761697152045,8.19117264836906,8.20050023157085,1572111.41222423,0.0,1.0
2000-10-17,52.5,54.81,52.19,53.94,478600,8.1616353015634,8.52074725483219,8.11344278835417,8.38549729840629,3078610.97336546,0.0,1.0
2000-10-18,53.06,53.44,51.5,52.5,350300,8.24869274478008,8.3077674383914,8.00617558153363,8.1616353015634,2253316.80729194,0.0,1.0
2000-10-19,55.19,56.5,54.38,54.38,782700,8.57982194844351,8.78347418168252,8.45389957521939,8.45389957521939,5034744.69045789,0.0,1.0
2000-10-20,56.75,56.81,54.19,54.69,403700,8.82233911168997,8.83166669489175,8.42436222841373,8.50209208842862,2596814.14531474,0.0,1.0
2000-10-23,56.44,57.25,56.38,56.75,419700,8.77414659848073,8.90006897170486,8.76481901527895,8.82233911168997,2699734.69603319,0.0,1.0
2000-10-24,55.75,56.81,55.25,56.63,470300,8.66687939166019,8.83166669489175,8.5891495316453,8.80368394528639,3025220.93768026,0.0,1.0
2000-10-25,54.44,55.94,53.81,55.94,359100,8.46322715842118,8.69641673846584,8.36528753480242,8.69641673846584,2309923.11018708,0.0,1.0
2000-10-26,55.69,56.69,54.69,54.69,572100,8.6575518084584,8.81301152848818,8.50209208842862,8.50209208842862,3680052.94162637,0.0,1.0
2000-10-27,57.69,58.31,56.0,56.0,358500,8.96847124851796,9.06485627493642,8.70574432166763,8.70574432166763,2306063.58953514,0.0,1.0
2000-10-30,59.63,59.88,58.06,58.06,441000,9.27006310537573,9.30892803538318,9.02599134492898,9.02599134492898,2836747.67917711,0.0,1.0
2000-10-31,63.13,63.13,58.94,59.44,796800,9.81417212547996,9.81417212547996,9.16279589855518,9.24052575857007,5125443.42577851,0.0,1.0
2000-11-01,62.19,64.19,61.88,63.0,1115900,9.66803998865196,9.97895942871152,9.61984747544273,9.79396236187609,7178065.15916949,0.0,1.0
2000-11-02,62.38,63.06,61.63,62.19,482100,9.69757733545762,9.80328994507787,9.58098254543529,9.66803998865196,3101124.84383512,0.0,1.0
2000-11-03,61.5,62.69,60.94,62.13,353200,9.56077278183142,9.74576984866685,9.47371533861474,9.65871240545018,2271971.15710965,0.0,1.0
2000-11-06,62.5,62.5,61.06,61.69,394100,9.7162325018612,9.7162325018612,9.49237050501831,9.59031012863707,2535061.81488367,0.0,1.0
2000-11-07,61.94,62.5,61.88,62.5,402400,9.62917505864452,9.7162325018612,9.61984747544273,9.7162325018612,2588451.85056887,0.0,1.0
2000-11-08,62.44,63.31,62.0,62.0,283800,9.70690491865941,9.84215487508532,9.63850264184631,9.63850264184631,1825553.2683684,0.0,1.0
2000-11-09,61.94,62.81,61.25,62.69,323500,9.62917505864452,9.76442501507043,9.52190785182397,9.74576984866685,2080924.88483854,0.0,1.0
2000-11-10,61.06,61.94,60.63,61.94,260800,9.49237050501831,9.62917505864452,9.42552282540551,9.62917505864452,1677604.97671064,0.0,1.0
2000-11-13,61.13,61.13,59.94,61.13,374000,9.5032526854204,9.5032526854204,9.31825561858496,9.5032526854204,2405767.87304363,0.0,1.0
2000-11-14,62.25,64.88,61.56,61.63,800100,9.67736757185375,10.0862266355321,9.5701003650332,9.58098254543529,5146670.78936419,0.0,1.0
2000-11-15,63.69,64.31,62.0,62.5,497300,9.90122956869663,9.9976145951151,9.63850264184631,9.7162325018612,3198899.36701764,0.0,1.0
2000-11-16,63.5,64.81,62.94,64.25,217100,9.87169222189097,10.07534445513,9.7846347786743,9.98828701191331,1396503.22256089,0.0,1.0
2000-11-17,63.88,64.94,63.44,64.0,370900,9.93076691550229,10.0955542187339,9.86236463868919,9.94942208190587,2385827.01634193,0.0,1.0
2000-11-20,63.56,64.69,63.06,63.88,390300,9.88101980509276,10.0566892887264,9.80328994507787,9.93076691550229,2510618.18408805,0.0,1.0
2000-11-21,64.06,64.38,63.19,63.19,278100,9.95874966510765,10.0084967755172,9.82349970868174,9.82349970868174,1788887.82217496,0.0,1.0
2000-11-22,62.69,64.5,62.5,64.0,176900,9.74576984866685,10.0271519419208,9.7162325018612,9.94942208190587,1137915.3388808,0.0,1.0
2000-11-24,64.69,65.0,62.94,62.94,131600,10.0566892887264,10.1048818019356,9.7846347786743,9.7846347786743,846521.529659204,0.0,1.0
2000-11-27,64.56,65.81,63.5,64.94,749100,10.0364795251225,10.2308041751598,9.87169222189097,10.0955542187339,4818611.53394917,0.0,1.0
2000-11-28,63.56,64.88,63.06,64.63,360400,9.88101980509276,10.0862266355321,9.80328994507787,10.0473617055246,2318285.40493295,0.0,1.0
2000-11-29,65.0,65.25,62.94,63.31,258200,10.1048818019356,10.1437467319431,9.7846347786743,9.84215487508532,1660880.3872189,0.0,1.0
2000-11-30,65.19,65.31,63.75,65.06,308100,10.1344191487413,10.1530743151449,9.91055715189842,10.1142093851374,1981863.85477204,0.0,1.0
2000-12-01,65.25,67.31,64.63,65.44,598500,10.1437467319431,10.4639937552044,10.0473617055246,10.1732840787487,3849871.85031179,0.0,1.0
2000-12-04,65.81,65.88,64.38,65.25,367500,10.2308041751598,10.2416863555618,10.0084967755172,10.1437467319431,2363956.39931425,0.0,1.0
2000-12-05,68.31,68.5,66.75,67.31,549800,10.6194534752342,10.6489908220399,10.3769363119878,10.4639937552044,3536607.42406254,0.0,1.0
2000-12-06,66.63,68.25,66.06,68.06,333900,10.3582811455842,10.6101258920324,10.2696691051672,10.5805885452268,2147823.24280553,0.0,1.0
2000-12-07,67.75,67.88,66.31,66.81,242900,10.5323960320175,10.5526057956214,10.3085340351747,10.3862638951895,1562462.61059438,0.0,1.0
2000-12-08,67.94,68.88,67.5,67.94,309100,10.5619333788232,10.7080655156512,10.4935311020101,10.5619333788232,1988296.38919194,0.0,1.0
2000-12-11,68.56,69.81,67.38,67.75,235900,10.6583184052417,10.8526430552789,10.4748759356065,10.5323960320175,1517434.86965505,0.0,1.0
2000-12-12,67.94,69.13,67.63,68.56,266200,10.5619333788232,10.7469304456586,10.513740865614,10.6583184052417,1712340.66257811,0.0,1.0
2000-12-13,65.06,67.81,65.0,67.5,508400,10.1142093851374,10.5417236152193,10.1048818019356,10.4935311020101,3270300.49907857,0.0,1.0
2000-12-14,62.81,65.56,62.44,64.81,810300,9.76442501507043,10.1919392451523,9.70690491865941,10.07534445513,5212282.6404472,0.0,1.0
2000-12-15,65.13,65.56,62.63,62.63,878600,10.1250915655395,10.1919392451523,9.73644226546507,9.73644226546507,5651624.74132657,0.0,1.0
2000-12-18,64.94,66.19,64.06,64.88,475700,10.0955542187339,10.2898788687711,9.95874966510765,10.0862266355321,3059956.62354773,0.0,1.0
2000-12-19,64.13,65.0,64.0,64.94,620200,9.96963184550973,10.1048818019356,9.94942208190587,10.0955542187339,3989457.84722369,0.0,1.0
2000-12-20,62.44,64.13,61.69,64.13,1044600,9.70690491865941,9.96963184550973,9.59031012863707,9.96963184550973,6719425.45503042,0.0,1.0
2000-12-21,62.31,62.75,62.0,62.75,626800,9.68669515505554,9.75509743186864,9.63850264184631,9.75509743186864,4031912.57439505,0.0,1.0
2000-12-22,63.25,63.25,62.19,62.44,547100,9.83282729188353,9.83282729188353,9.66803998865196,9.70690491865941,3519239.5811288,0.0,1.0
2000-12-26,65.69,66.12,63.06,63.44,340900,10.2121490087562,10.278996688369,9.80328994507787,9.86236463868919,2192850.98374485,0.0,1.0
2000-12-27,68.0,68.19,66.06,66.25,405900,10.5985006141686,10.628114071767,10.2961316260585,10.3257450836569,2604255.16823591,0.17522,1.0
2000-12-28,68.69,69.0,67.5,68.88,601000,10.7060442233418,10.7543609173181,10.5205704625938,10.7356576809402,3856017.13749637,0.0,1.0
2000-12-29,68.38,69.69,68.31,68.75,287700,10.6577275293654,10.8619045264913,10.646817308145,10.7153958415308,1845883.74452198,0.0,1.0
2001-01-02,66.5,68.69,66.31,68.38,824300,10.3647101594443,10.7060442233418,10.3350967018459,10.6577275293654,5288710.36013022,0.0,1.0
2001-01-03,67.69,68.19,63.94,66.56,685100,10.5501839201922,10.628114071767,9.96570778338147,10.3740617776333,4395602.89667018,0.0,1.0
2001-01-04,66.44,68.69,65.75,67.94,524800,10.3553585412553,10.7060442233418,10.2478149320821,10.5891489959796,3367117.79327471,0.0,1.0
2001-01-05,64.63,66.31,64.31,66.31,346600,10.0732513925547,10.3350967018459,10.0233760955468,10.3350967018459,2223786.2560004,0.0,1.0
2001-01-08,58.5,62.44,57.56,61.0,2826900,9.11782773424799,9.73191732865717,8.97131904928742,9.50747849212183,18137395.7503968,0.0,1.0
2001-01-09,60.56,61.44,59.5,60.0,1524400,9.43889995873604,9.57605702550763,9.27368803739753,9.35161818897229,9780553.28519047,0.0,1.0
2001-01-10,61.88,61.94,59.44,60.13,1406400,9.64463555889342,9.6539871770824,9.26433641920855,9.37188002838173,9023465.06185509,0.0,1.0
2001-01-11,63.5,63.75,61.69,62.5,660400,9.89712924999568,9.93609432578306,9.61502210129501,9.74126894684614,4237127.64992114,0.0,1.0
2001-01-12,63.75,63.94,62.63,63.75,451600,9.93609432578306,9.96570778338147,9.76153078625558,9.93609432578306,2897466.45473106,0.0,1.0
2001-01-16,63.56,63.56,61.94,63.5,692200,9.90648086818465,9.90648086818465,9.6539871770824,9.89712924999568,4441156.51010814,0.0,1.0
2001-01-17,62.0,62.5,60.69,61.75,1215300,9.66333879527137,9.74126894684614,9.45916179814547,9.62437371948399,7797367.1001653,0.0,1.0
2001-01-18,62.31,62.94,61.94,62.25,602700,9.71165548924773,9.80984748023194,9.6539871770824,9.70230387105875,3866924.34071392,0.0,1.0
2001-01-19,61.56,62.56,61.19,62.56,832000,9.59476026188557,9.75062056503511,9.53709194972024,9.75062056503511,5338113.57470381,0.0,1.0
2001-01-22,61.56,62.13,60.88,61.56,709200,9.59476026188557,9.68360063468081,9.48877525574389,9.59476026188557,4550228.54228358,0.0,1.0
2001-01-23,62.75,62.81,61.25,61.81,1450100,9.78023402263352,9.7895856408225,9.54644356790922,9.63372533767296,9303844.34456489,0.0,1.0
2001-01-24,62.75,63.69,62.0,63.0,674300,9.78023402263352,9.92674270759409,9.66333879527137,9.81919909842091,4326310.0762293,0.0,1.0
2001-01-25,63.06,63.25,62.38,62.5,934100,9.82855071660988,9.85816417420829,9.72256571046819,9.74126894684614,5993187.3679457,0.0,1.0
2001-01-26,63.06,63.31,62.06,63.06,385200,9.82855071660988,9.86751579239727,9.67269041346034,9.82855071660988,2471443.92905758,0.0,1.0
2001-01-29,62.95,63.47,62.58,62.81,324000,9.81140608326343,9.89245344090119,9.7537377710981,9.7895856408225,2078784.613226,0.0,1.0
2001-01-30,63.61,63.62,62.25,62.95,275900,9.91427388334213,9.91583248637362,9.70230387105875,9.81140608326343,1770174.92218844,0.0,1.0
2001-01-31,64.48,64.96,63.36,63.36,743200,10.0498723470822,10.124685292594,9.87530880755474,9.87530880755474,4768372.60663447,0.0,1.0
2001-02-01,64.52,64.74,64.35,64.48,460500,10.0561067592082,10.0903960259011,10.0296105076728,10.0498723470822,2954568.87157584,0.0,1.0
2001-02-02,64.74,64.85,64.2,64.58,825100,10.0903960259011,10.1075406592476,10.0062314622004,10.0654583773972,5293843.16164436,0.0,1.0
2001-02-05,64.64,65.5,64.17,65.5,433100,10.0748099955862,10.2088498562948,10.0015556531059,10.2088498562948,2778770.41971659,0.0,1.0
2001-02-06,65.15,65.45,64.65,65.0,431200,10.1542987501924,10.2010568411373,10.0763685986176,10.13091970472,2766580.01612053,0.0,1.0
2001-02-07,64.09,64.95,63.7,64.5,228200,9.9890868288539,10.1231266895625,9.92830131062559,10.0529895531452,1464131.63190794,0.0,1.0
2001-02-08,64.79,64.98,64.15,64.15,276300,10.0981890410586,10.127802498657,9.99843844704288,9.99843844704288,1772741.3229455,0.0,1.0
2001-02-09,63.71,64.75,63.38,64.75,540000,9.92985991365708,10.0919546289326,9.87842601361773,10.0919546289326,3464641.02204333,0.0,1.0
2001-02-12,64.4,64.5,63.55,63.62,449100,10.0374035228303,10.0529895531452,9.90492226515315,9.91583248637362,2881426.44999936,0.0,1.0
2001-02-13,64.3,64.6,63.9,64.5,408300,10.0218174925153,10.0685755834602,9.95947337125549,10.0529895531452,2619653.57277832,0.0,1.0
2001-02-14,64.92,65.0,64.15,64.3,528800,10.118450880468,10.13091970472,9.99843844704288,10.0218174925153,3392781.80084541,0.0,1.0
2001-02-15,66.0,66.45,64.8,64.82,691400,10.2867800078695,10.3569171442868,10.0997476440901,10.1028648501531,4436023.70859401,0.0,1.0
2001-02-16,64.09,66.48,63.3,65.99,290700,9.9890868288539,10.3615929533813,9.86595718936577,10.285221404838,1865131.7502,0.0,1.0
2001-02-20,64.4,64.69,63.8,64.08,360200,10.0374035228303,10.0826030107436,9.94388734094054,9.98752822582241,2311043.88174075,0.0,1.0
2001-02-21,64.2,64.9,63.8,64.35,649400,10.0062314622004,10.115333674405,9.94388734094054,10.0296105076728,4166551.62910172,0.0,1.0
2001-02-22,63.54,64.99,63.3,64.2,812400,9.90336366212166,10.1293611016885,9.86595718936577,10.0062314622004,5212359.93760742,0.0,1.0
2001-02-23,62.69,63.75,62.13,63.54,702300,9.77088240444455,9.93609432578306,9.68360063468081,9.90336366212166,4505958.12922414,0.0,1.0
2001-02-26,64.66,64.7,62.78,63.2,438000,10.0779272016491,10.0841616137751,9.78490983172801,9.85037115905082,2810208.82899072,0.0,1.0
2001-02-27,64.11,65.2,63.83,64.67,497800,9.9922040349169,10.1620917653499,9.94856315003502,10.0794858046806,3193885.74217254,0.0,1.0
2001-02-28,63.44,64.14,62.65,64.12,636100,9.8877776318067,9.99687984401138,9.76464799231857,9.99376263794839,4081218.8039292,0.0,1.0
2001-03-01,63.7,64.39,63.44,63.44,1191100,9.92830131062559,10.0358449197988,9.8877776318067,9.8877776318067,7642099.85436262,0.0,1.0
2001-03-02,63.49,63.98,63.25,63.65,472800,9.89557064696418,9.97194219550745,9.85816417420829,9.92050829546811,3033485.69485572,0.0,1.0
2001-03-05,64.05,64.35,63.49,63.49,461000,9.98285241672792,10.0296105076728,9.89557064696418,9.89557064696418,2957776.87252218,0.0,1.0
2001-03-06,63.5,65.05,63.5,64.5,363900,9.89712924999568,10.1387127198775,9.89712924999568,10.0529895531452,2334783.08874365,0.0,1.0
2001-03-07,64.1,64.25,63.62,63.75,576000,9.9906454318854,10.0140244773578,9.91583248637362,9.93609432578306,3695617.09017956,0.0,1.0
2001-03-08,64.27,64.9,63.56,64.35,440200,10.0171416834208,10.115333674405,9.90648086818465,10.0296105076728,2824324.03315459,0.0,1.0
2001-03-09,61.8,64.27,61.5,64.27,579400,9.63216673464146,10.0171416834208,9.5854086436966,10.0171416834208,3717431.49661464,0.0,1.0
2001-03-12,60.11,61.75,60.0,61.75,747200,9.36876282231874,9.62437371948399,9.35161818897229,9.62437371948399,4794036.61420515,0.0,1.0
2001-03-13,58.88,60.25,58.65,60.15,793600,9.17705464944481,9.39058326475968,9.14120677972042,9.37499723444472,5091739.10202517,0.0,1.0
2001-03-14,57.35,58.25,56.5,58.2,708400,8.93858838562602,9.0788626584606,8.80610712794891,9.07106964330312,4545095.74076944,0.0,1.0
2001-03-15,57.85,58.0,57.35,57.35,574100,9.01651853720079,9.03989758267322,8.93858838562602,8.93858838562602,3683426.68658348,0.0,1.0
2001-03-16,57.05,57.85,56.5,57.85,955600,8.89183029468115,9.01651853720079,8.80610712794891,9.01651853720079,6131131.40863817,0.0,1.0
2001-03-19,57.75,57.75,57.02,57.05,733300,9.00093250688583,9.00093250688583,8.88715448558667,8.89183029468115,4704854.187897,0.0,1.0
2001-03-20,56.7,58.37,56.7,57.85,751100,8.83727918857882,9.09756589483855,8.83727918857882,9.01651853720079,4819059.02158657,0.0,1.0
2001-03-21,55.2,57.0,54.9,56.7,1211800,8.60348873385451,8.88403727952368,8.55673064290965,8.83727918857882,7774911.09354095,0.0,1.0
2001-03-22,54.77,55.15,52.21,55.0,1196700,8.53646880350021,8.59569571869703,8.13746642743739,8.5723166732246,7678029.46496159,0.0,1.0
2001-03-23,55.31,55.49,54.31,54.7,461700,8.62063336720096,8.64868822176788,8.46477306405142,8.52555858227974,2962268.07384705,0.0,1.0
2001-03-26,57.3,57.5,54.3,55.45,516300,8.93079537046854,8.96196743109845,8.46321446101993,8.64245380964189,3312581.77718699,0.0,1.0
2001-03-27,57.25,57.35,56.7,57.0,539600,8.92300235531106,8.93858838562602,8.83727918857882,8.88403727952368,3462074.62128627,0.0,1.0
2001-03-28,55.88,57.2,55.6,57.01,651800,8.71259094605919,8.91840018100547,8.66893444167664,8.88877612446017,4180453.80822961,0.02,1.0
2001-03-29,54.94,56.0,54.8,55.67,431200,8.5660298242035,8.73130087650885,8.54420157201223,8.67984856777228,2765590.18427219,0.0,1.0
2001-03-30,54.56,55.0,53.82,54.99,416300,8.50678171111291,8.57538478942833,8.39140380667333,8.57382562855753,2670025.9594446,0.0,1.0
2001-04-02,54.0,55.99,53.94,54.8,730500,8.41946870234782,8.72974171563804,8.41011373712299,8.54420157201223,4685212.49909747,0.0,1.0
2001-04-03,52.15,53.99,52.14,53.99,714300,8.13102394124887,8.41790954147701,8.12946478037806,8.41790954147701,4581310.45599634,0.0,1.0
2001-04-04,53.9,54.1,52.25,52.25,757900,8.40387709363977,8.43506031105587,8.14661554995692,8.14661554995692,4860948.05347841,0.0,1.0
2001-04-05,55.01,55.2,54.12,54.15,602300,8.57694395029914,8.60656800684444,8.43817863279748,8.4428561154099,3862975.34319837,0.0,1.0
2001-04-06,54.23,55.01,53.81,55.0,609200,8.45532940237634,8.57694395029914,8.38984464580252,8.57538478942833,3907229.91711181,0.0,1.0
2001-04-09,54.58,55.25,54.15,54.4,289500,8.50990003285452,8.61436381119846,8.4428561154099,8.48183513718002,1856767.99245547,0.0,1.0
2001-04-10,55.19,55.7,54.5,54.83,645000,8.60500884597363,8.6845260503847,8.49742674588808,8.54887905462465,4136840.6049526,0.0,1.0
2001-04-11,51.97,55.35,51.7,55.35,1356100,8.10295904557437,8.62995541990652,8.06086170206263,8.62995541990652,8697627.20058328,0.0,1.0
2001-04-12,54.01,54.5,51.51,52.05,1275500,8.42102786321862,8.49742674588808,8.03123764551734,8.11543233254081,8180682.46762332,0.0,1.0
2001-04-16,53.82,54.4,53.1,53.9,304700,8.39140380667333,8.48183513718002,8.27914422397536,8.40387709363977,1954256.32919233,0.0,1.0
2001-04-17,53.51,54.96,53.51,54.0,344300,8.34306981967837,8.56914814594511,8.34306981967837,8.41946870234782,2208239.10121733,0.0,1.0
2001-04-18,58.95,59.05,53.35,53.51,1275500,9.19125333339637,9.20684494210442,8.31812324574548,8.34306981967837,8180682.46762331,0.0,1.0
2001-04-19,57.0,58.91,56.4,58.9,1039100,8.88721696358937,9.18501668991315,8.79366731134106,9.18345752904234,6664482.28311045,0.0,1.0
2001-04-20,56.39,57.14,56.08,56.85,245200,8.79210815047025,8.90904521578064,8.74377416347529,8.86382955052729,1572640.80051841,0.0,1.0
2001-04-23,56.25,56.8,55.91,56.6,329700,8.77027989827898,8.85603374617326,8.7172684286716,8.82485052875716,2114598.98829902,0.0,1.0
2001-04-24,55.7,56.4,55.59,55.75,217000,8.6845260503847,8.79366731134106,8.66737528080584,8.69232185473872,1391774.28104607,0.0,1.0
2001-04-25,55.6,55.79,54.95,55.65,382700,8.66893444167664,8.69855849822194,8.56758898507431,8.67673024603067,2454525.42560521,0.0,1.0
2001-04-26,55.8,56.2,55.31,55.7,529100,8.70011765909275,8.76248409392495,8.62371877642329,8.6845260503847,3393492.03733398,0.0,1.0
2001-04-27,55.48,56.5,54.55,56.5,464100,8.65022451122698,8.80925892004911,8.5052225502421,8.80925892004911,2976601.12365659,0.0,1.0
2001-04-30,56.01,56.34,53.8,53.8,1103200,8.73286003737965,8.78431234611623,8.38828548493172,8.38828548493172,7075600.86106001,0.0,1.0
2001-05-01,55.44,56.47,55.41,56.47,492500,8.64398786774376,8.80458143743669,8.63931038513135,8.80458143743669,3158750.38440179,0.0,1.0
2001-05-02,54.99,55.1,54.52,54.95,734100,8.57382562855753,8.59097639813639,8.50054506762969,8.56758898507431,4708301.84200884,0.0,1.0
2001-05-03,54.0,54.99,53.35,54.99,1145400,8.41946870234782,8.57382562855753,8.31812324574548,8.57382562855753,7346259.2696321,0.0,1.0
2001-05-04,55.4,56.37,53.5,54.0,4311900,8.63775122426054,8.78898982872864,8.34151065880756,8.41946870234782,27655260.4720854,0.0,1.0
2001-05-07,55.88,56.6,55.41,55.41,705000,8.71259094605919,8.82485052875716,8.63931038513135,8.63931038513135,4521662.98680865,0.0,1.0
2001-05-08,57.83,58.51,57.01,57.25,1365600,9.01662731586619,9.12265025508094,8.88877612446017,8.92619598535949,8758557.41104382,0.0,1.0
2001-05-09,57.5,58.2,57.39,57.65,673100,8.96517500712962,9.07431626808598,8.94802423755077,8.9885624201917,4317065.75378852,0.0,1.0
2001-05-10,59.31,59.9,57.9,58.25,811400,9.24738312474535,9.33937361612286,9.02754144196183,9.08211207244001,5204081.34396673,0.0,1.0
2001-05-11,58.75,60.04,58.72,60.0,707600,9.16007011598027,9.36120186831413,9.15539263336785,9.35496522483091,4538338.62335575,0.0,1.0
2001-05-14,57.94,58.83,57.6,58.8,369800,9.03377808544505,9.17254340294671,8.98076661583767,9.16786592033429,2371788.61350615,0.0,1.0
2001-05-15,58.72,59.09,57.82,57.9,492100,9.15539263336785,9.21308158558764,9.01506815499539,9.02754144196183,3156184.90185608,0.0,1.0
2001-05-16,60.8,60.99,58.4,58.4,623100,9.47969809449532,9.50932215104062,9.10549948550208,9.10549948550208,3996380.43557514,0.0,1.0
2001-05-17,62.15,62.4,60.7,60.8,651600,9.69018481205402,9.72916383382415,9.46410648578727,9.47969809449532,4179171.06695676,0.0,1.0
2001-05-18,62.14,62.3,61.66,62.0,297100,9.68862565118321,9.71357222511609,9.61378592938456,9.66679739899194,1905512.1608239,0.0,1.0
2001-05-21,64.57,64.9,62.57,62.8,777800,10.0675017427889,10.1189540515254,9.75566956862783,9.79153026865635,4988580.81012731,0.0,1.0
2001-05-22,64.48,65.2,64.4,64.55,718300,10.0534692949516,10.1657288776496,10.0409960079852,10.0643834210473,4606965.28145342,0.0,1.0
2001-05-23,63.86,64.59,63.6,64.3,418100,9.9568013209617,10.0706200645305,9.91626313832077,10.0254043992771,2681570.63090028,0.0,1.0
2001-05-24,64.25,64.49,63.75,63.8,361000,10.0176085949231,10.0550284558224,9.93965055138284,9.94744635573687,2315347.9975006,0.0,1.0
2001-05-25,64.82,64.83,64.21,64.5,545100,10.106480764559,10.1080399254298,10.0113719514399,10.0565876166932,3496111.33916226,0.0,1.0
2001-05-29,64.0,64.97,64.0,64.7,382000,9.97862957315297,10.1298681776211,9.97862957315297,10.0877708341093,2450035.83115022,0.0,1.0
2001-05-30,63.32,64.33,63.1,63.8,439500,9.87260663393822,10.0300818818895,9.83830509478051,9.94744635573687,2818823.94709561,0.0,1.0
2001-05-31,62.98,63.2,62.45,63.07,696300,9.81959516433085,9.85389670348856,9.73695963817817,9.83362761216809,4465863.74143952,0.0,1.0
2001-06-01,63.0,63.43,62.05,62.6,548200,9.82271348607246,9.88975740351708,9.67459320334597,9.76034705124025,3515993.82889149,0.0,1.0
2001-06-04,62.98,63.1,62.65,63.0,438900,9.81959516433085,9.83830509478051,9.76814285559428,9.82271348607246,2814975.72327704,0.0,1.0
2001-06-05,64.65,64.86,63.34,63.4,394400,10.0799750297553,10.1127174080422,9.87572495567983,9.88507992090466,2529565.79006714,0.0,1.0
2001-06-06,64.09,65.24,63.96,64.94,393400,9.99266202099022,10.1719655211328,9.97239292966975,10.1251906950087,2523152.08370287,0.0,1.0
2001-06-07,64.98,65.49,64.09,64.09,346300,10.1314273384919,10.2109445429029,9.99266202099022,9.99266202099022,2221066.51394586,0.0,1.0
2001-06-08,64.93,65.15,64.6,64.98,443100,10.1236315341379,10.1579330732956,10.0721792254013,10.1314273384919,2841913.29000696,0.0,1.0
2001-06-11,63.9,65.26,63.8,65.1,407500,9.96303796444492,10.1750838428744,9.94744635573687,10.1501372689415,2613585.34343904,0.0,1.0
2001-06-12,64.11,64.4,63.01,63.96,198300,9.99578034273183,10.0409960079852,9.82427264694326,9.97239292966975,1271837.97203426,0.0,1.0
2001-06-13,64.07,64.85,64.0,64.0,262000,9.98954369924861,10.1111582471714,9.97862957315297,9.97862957315297,1680391.06743811,0.0,1.0
2001-06-14,61.36,63.9,61.35,63.9,812800,9.56701110326041,9.96303796444492,9.56545194238961,9.96303796444492,5213060.5328767,0.0,1.0
2001-06-15,62.22,62.35,61.21,61.3,690200,9.70109893814965,9.72136802947012,9.54362369019833,9.55765613803558,4426740.13261749,0.0,1.0
2001-06-18,61.85,62.37,61.55,62.22,456900,9.64340998592986,9.72448635121173,9.59663515980571,9.70109893814965,2930422.43783386,0.0,1.0
2001-06-19,61.45,62.41,61.05,62.05,268500,9.58104355109766,9.73072299469495,9.51867711626545,9.67459320334597,1722080.15880585,0.0,1.0
2001-06-20,61.21,62.2,61.0,61.45,532400,9.54362369019833,9.69798061640804,9.51088131191143,9.58104355109766,3414657.26833607,0.0,1.0
2001-06-21,63.12,63.4,60.85,61.11,525800,9.84142341652212,9.88507992090466,9.48749389884935,9.52803208149028,3372326.8063319,0.0,1.0
2001-06-22,62.79,63.5,61.3,63.37,870000,9.78997110778555,9.90067152961271,9.55765613803558,9.88040243829225,5579924.5369128,0.0,1.0
2001-06-25,62.03,63.25,62.03,63.25,523600,9.67147488160436,9.86169250784258,9.67147488160436,9.86169250784258,3358216.65233051,0.0,1.0
2001-06-26,65.19,65.47,61.94,62.04,1233100,10.1641697167788,10.2078262211613,9.65744243376711,9.67303404247516,7908741.31777835,0.0,1.0
2001-06-27,57.82,61.26,57.82,61.25,3318300,9.018186476737,9.55472334079745,9.018186476737,9.55316364061123,21275242.6992862,0.02,1.0
2001-06-28,56.7,58.5,56.67,58.5,1202700,8.84350005588011,9.12424608940011,8.83882095532144,9.12424608940011,7711097.36745667,0.0,1.0
2001-06-29,56.0,56.7,55.5,56.7,1461500,8.73432104284455,8.84350005588011,8.65633603353344,8.84350005588011,9370390.62321271,0.0,1.0
2001-07-02,57.0,57.45,55.8,56.15,1312900,8.89029106146678,8.96047756984678,8.70312703912011,8.75771654563789,8417643.41376391,0.0,1.0
2001-07-03,58.08,58.41,57.2,57.2,1054400,9.05873868157878,9.11020878772411,8.92148506519122,8.92148506519122,6760273.60459492,0.0,1.0
2001-07-05,58.18,59.2,57.8,58.08,976900,9.074335683441,9.23342510243567,9.01506707636455,9.05873868157878,6263383.2362754,0.0,1.0
2001-07-06,56.59,57.9,56.4,57.8,591000,8.82634335383166,9.03066407822678,8.79670905029344,9.01506707636455,3789189.77647534,0.0,1.0
2001-07-09,56.79,57.26,56.08,56.59,563800,8.85753735755611,8.93084326630855,8.74679864433433,8.82634335383166,3614797.28591674,0.0,1.0
2001-07-10,57.06,57.32,56.55,56.75,515200,8.89964926258411,8.94020146742589,8.82010455308677,8.85129855681122,3303198.93881573,0.0,1.0
2001-07-11,54.93,57.35,54.7,56.85,812900,8.56743312291877,8.94488056798455,8.53156001863566,8.86689555867344,5211899.10202505,0.0,1.0
2001-07-12,57.6,57.83,55.49,55.5,1065600,8.98387307264011,9.01974617692322,8.65477633334722,8.65633603353344,6832082.27717787,0.0,1.0
2001-07-13,57.48,58.41,56.52,57.5,335200,8.96515667040544,9.11020878772411,8.81542545252811,8.96827607077789,2149130.98658974,0.0,1.0
2001-07-16,57.18,58.03,56.7,58.0,568500,8.91836566481878,9.05094018064767,8.84350005588011,9.046261080089,3644931.28244709,0.0,1.0
2001-07-17,56.35,57.6,56.2,57.17,641200,8.78891054936233,8.98387307264011,8.765515046569,8.91680596463255,4111046.50537392,0.0,1.0
2001-07-18,56.25,56.75,55.85,56.45,371400,8.77331354750011,8.85129855681122,8.71092554005122,8.80450755122455,2381226.87475963,0.0,1.0
2001-07-19,57.07,57.3,56.0,56.5,342900,8.90120896277033,8.93708206705344,8.73432104284455,8.81230605215566,2198499.44899051,0.0,1.0
2001-07-20,56.86,57.61,56.56,57.32,302300,8.86845525885966,8.98543277282633,8.821664253273,8.94020146742589,1938193.01087732,0.0,1.0
2001-07-23,55.45,57.05,55.25,56.8,369700,8.64853753260233,8.89808956239789,8.61734352887788,8.85909705774233,2370327.34409972,0.0,1.0
2001-07-24,55.24,56.21,55.04,55.2,498300,8.61578382869166,8.76707474675522,8.58458982496722,8.60954502794677,3194844.78107895,0.0,1.0
2001-07-25,55.58,55.93,55.02,55.49,427200,8.66881363502322,8.723403141541,8.58147042459477,8.65477633334722,2738987.93994969,0.0,1.0
2001-07-26,56.0,56.4,55.24,55.6,430800,8.73432104284455,8.79670905029344,8.61578382869166,8.67193303539566,2762069.29899421,0.0,1.0
2001-07-27,56.25,56.69,55.9,56.2,723900,8.77331354750011,8.84194035569389,8.71872404098233,8.765515046569,4641276.61453553,0.0,1.0
2001-07-30,56.15,56.64,55.85,56.5,339500,8.75771654563789,8.83414185476278,8.71092554005122,8.81230605215566,2176700.38767069,0.0,1.0
2001-07-31,56.59,56.89,55.88,55.95,565600,8.82634335383166,8.87313435941833,8.71560464060988,8.72652254191344,3626337.96543901,0.0,1.0
2001-08-01,56.3,56.55,53.55,53.9,5974600,8.78111204843122,8.82010455308677,8.3521944972201,8.40678400373788,38306079.92983,0.0,1.0
2001-08-02,57.29,57.5,56.4,56.4,4113300,8.93552236686722,8.96827607077789,8.79670905029344,8.79670905029344,26372376.154951,0.0,1.0
2001-08-03,57.75,57.77,56.8,57.2,1676200,9.00726857543344,9.01038797580589,8.85909705774233,8.92148506519122,10746937.2306734,0.0,1.0
2001-08-06,57.61,57.9,57.1,57.79,2348100,8.98543277282633,9.03066407822678,8.905888063329,9.01350737617833,15054816.4367881,0.0,1.0
2001-08-07,58.55,58.78,57.79,58.0,2410400,9.13204459033122,9.16791769461434,9.01350737617833,9.046261080089,15454252.1780307,0.0,1.0
2001-08-08,57.75,58.61,57.45,58.55,6375500,9.00726857543344,9.14140279144856,8.96047756984678,9.13204459033122,40876445.7189823,0.0,1.0
2001-08-09,57.08,57.75,56.84,57.66,3675300,8.90276866295655,9.00726857543344,8.86533585848722,8.99323127375744,23564144.1378677,0.0,1.0
2001-08-10,57.58,57.66,56.58,57.33,1987000,8.98075367226767,8.99323127375744,8.82478365364544,8.94176116761211,12739627.8948502,0.0,1.0
2001-08-13,57.5,57.6,57.18,57.58,1021600,8.96827607077789,8.98387307264011,8.91836566481878,8.98075367226767,6549976.77774485,0.0,1.0
2001-08-14,57.75,57.8,57.2,57.25,996100,9.00726857543344,9.01506707636455,8.92148506519122,8.92928356612233,6386483.81784617,0.0,1.0
2001-08-15,57.68,57.83,57.17,57.7,1035200,8.99635067412989,9.01974617692322,8.91680596463255,8.99947007450233,6637173.02302415,0.0,1.0
2001-08-16,57.8,57.9,57.35,57.69,1105300,9.01506707636455,9.03066407822678,8.94488056798455,8.99791037431611,7086618.37552994,0.0,1.0
2001-08-17,57.59,57.8,57.37,57.55,1402700,8.98231337245389,9.01506707636455,8.947999968357,8.976074571709,8993395.09215221,0.0,1.0
2001-08-20,57.48,57.55,57.02,57.53,882600,8.96515667040544,8.976074571709,8.89341046183922,8.97295517133655,5658779.85908145,0.0,1.0
2001-08-21,57.5,57.65,57.23,57.32,821900,8.96827607077789,8.99167157357122,8.92616416574989,8.94020146742589,5269602.49963635,0.0,1.0
2001-08-22,57.57,58.08,57.25,57.6,1035800,8.97919397208144,9.05873868157878,8.92928356612233,8.98387307264011,6641019.91619824,0.0,1.0
2001-08-23,57.83,57.9,57.46,57.57,1349800,9.01974617692322,9.03066407822678,8.962037270033,8.97919397208144,8654227.34397024,0.0,1.0
2001-08-24,57.99,58.48,57.74,57.78,599000,9.04470137990278,9.12112668902767,9.00570887524722,9.01194767599211,3840481.68546316,0.0,1.0
2001-08-27,58.62,58.7,57.87,58.4,562900,9.14296249163478,9.15544009312456,9.02598497766811,9.10864908753789,3609026.94615561,0.0,1.0
2001-08-28,58.0,58.62,57.86,58.62,585600,9.046261080089,9.14296249163478,9.02442527748189,9.14296249163478,3754567.73790856,0.0,1.0
2001-08-29,57.02,58.29,57.0,58.25,643600,8.89341046183922,9.09149238548944,8.89029106146678,9.08525358474455,4126434.07807027,0.0,1.0
2001-08-30,55.98,57.21,55.8,57.08,701500,8.73120164247211,8.92304476537744,8.70312703912011,8.90276866295655,4497659.26936963,0.0,1.0
2001-08-31,55.57,56.14,55.2,55.85,851300,8.66725393483699,8.75615684545166,8.60954502794677,8.71092554005122,5458100.2651666,0.0,1.0
2001-09-04,56.01,56.9,55.01,55.1,742700,8.73588074303077,8.87469405960455,8.57991072440855,8.59394802608455,4761812.60065691,0.0,1.0
2001-09-05,56.05,56.09,55.01,56.0,807400,8.74211954377566,8.74835834452055,8.57991072440855,8.73432104284455,5176635.91459592,0.0,1.0
2001-09-06,54.81,56.09,54.7,56.09,714800,8.54871672068411,8.74835834452055,8.53156001863566,8.74835834452055,4582932.06806188,0.0,1.0
2001-09-07,53.75,54.7,53.4,54.0,1210100,8.38338850094455,8.53156001863566,8.32879899442677,8.4223810056001,7758542.3832704,0.0,1.0
2001-09-10,53.53,54.01,52.8,53.75,774500,8.34907509684766,8.42394070578633,8.23521698325343,8.38338850094455,4965697.9388835,0.0,1.0
2001-09-17,49.19,51.64,47.97,51.0,2961500,7.6721652160272,8.05429176165165,7.48188179330809,7.95447094973343,18987623.5584293,0.0,1.0
2001-09-18,48.57,49.12,48.26,48.7,2104700,7.57546380448143,7.66124731472365,7.52711309870854,7.59573990690232,13494260.1058336,0.0,1.0
2001-09-19,47.95,48.56,45.16,48.56,2641900,7.47876239293565,7.5739041042952,7.04360604097964,7.5739041042952,16938511.7943658,0.0,1.0
2001-09-20,45.53,47.95,45.28,47.95,3001000,7.10131494786986,7.47876239293565,7.06232244321431,7.47876239293565,19240877.3590567,0.0,1.0
2001-09-21,45.85,45.99,43.9,45.99,2444200,7.15122535382898,7.17306115643609,6.84708381751564,7.17306115643609,15670960.4935043,0.0,1.0
2001-09-24,48.45,48.85,46.5,46.5,2004900,7.55674740224676,7.61913540969565,7.25260586593342,7.25260586593342,12854393.5412105,0.0,1.0
2001-09-25,48.62,48.63,47.05,48.45,1758500,7.58326230541254,7.58482200559876,7.33838937617564,7.55674740224676,11274602.7443856,0.0,1.0
2001-09-26,45.75,48.49,45.15,48.0,2454100,7.1387477523392,7.56629242646837,7.04512483099705,7.48983370737227,15727558.7953378,0.02,1.0
2001-09-27,45.75,46.4,45.0,45.76,1165900,7.1387477523392,7.2401725837932,7.02171910066151,7.14030813436157,7471888.1869053,0.0,1.0
2001-09-28,47.18,47.18,45.7,46.5,1836700,7.361882381538,7.361882381538,7.13094584222735,7.25577640401689,11770835.4343331,0.0,1.0
2001-10-01,46.5,47.0,45.57,47.0,1117800,7.25577640401689,7.33379550513535,7.11066087593655,7.33379550513535,7163630.341644,0.0,1.0
2001-10-02,47.65,47.8,46.0,46.0,880100,7.43522033658935,7.45862606692489,7.17775730289843,7.17775730289843,5640285.4389702,0.0,1.0
2001-10-03,48.48,48.59,46.8,48.59,1322400,7.564732044446,7.58189624669206,7.30258786468797,7.58189624669206,8474847.70423155,0.0,1.0
2001-10-04,48.97,49.5,47.71,49.5,1086700,7.64119076354209,7.72389101072766,7.44458262872357,7.72389101072766,6964320.17558108,0.0,1.0
2001-10-05,48.67,48.98,47.6,48.98,726400,7.59437930287101,7.64275114556446,7.42741842647751,7.64275114556446,4655270.24527662,0.0,1.0
2001-10-08,48.64,49.14,47.6,49.14,1009600,7.58969815680391,7.66771725792237,7.42741842647751,7.66771725792237,6470210.40698137,0.0,1.0
2001-10-09,48.86,48.9,47.98,48.9,539400,7.62402656129603,7.6302680893855,7.48671294332754,7.6302680893855,3456845.77409445,0.0,1.0
2001-10-10,49.95,50.0,48.35,48.46,753700,7.79410820173427,7.80191011184612,7.5444470781552,7.56161128040126,4830227.40069519,0.0,1.0
2001-10-11,52.73,52.73,50.05,50.47,1750300,8.22789440395292,8.22789440395292,7.80971202195796,7.87524806689747,11217124.8765249,0.0,1.0
2001-10-12,52.82,53.2,52.02,52.65,1682400,8.24193784215424,8.30123235900427,8.1171072803647,8.21541134777396,10781975.0284325,0.0,1.0
2001-10-15,54.14,54.14,52.25,52.57,1840300,8.44790826910698,8.44790826910698,8.1529960668792,8.20292829159501,11793906.7075751,0.0,1.0
2001-10-16,54.4,55.51,53.8,54.13,4186600,8.48847820168858,8.66168060617156,8.39485528034642,8.44634788708461,26830609.0430549,0.0,1.0
2001-10-17,55.47,55.54,54.15,54.2,2094900,8.65543907808208,8.66636175223867,8.44946865112935,8.45727056124119,13425558.4207461,0.0,1.0
2001-10-18,56.22,56.66,54.7,55.48,3494800,8.77246772975978,8.84112453874402,8.53528966235966,8.65699946010445,22397079.368382,0.0,1.0
2001-10-19,56.99,57.15,56.01,56.22,2391000,8.89261714548221,8.91758325784011,8.73969970729002,8.77246772975978,15323170.6449014,0.0,1.0
2001-10-22,56.66,58.5,56.5,56.99,1544400,8.84112453874402,9.12823483085996,8.81615842638612,8.89261714548221,9897576.22082215,0.0,1.0
2001-10-23,58.26,59.2,57.0,57.4,2938100,9.0907856623231,9.23746157242581,8.89417752750458,8.95659280839934,18829363.3089857,0.0,1.0
2001-10-24,57.54,58.9,57.4,58.9,1745500,8.97843815671251,9.19065011175473,8.95659280839934,9.19065011175473,11186363.1788689,0.0,1.0
2001-10-25,57.74,57.82,56.51,57.0,1664700,9.0096457971599,9.02212885333885,8.81771880840848,8.89417752750458,10668541.268326,0.0,1.0
2001-10-26,59.45,59.8,57.56,57.67,1732600,9.27647112298504,9.33108449376796,8.98155892075725,8.99872312300331,11103691.1164183,0.0,1.0
2001-10-29,57.08,59.26,56.89,59.26,873500,8.90666058368353,9.24682386456002,8.87701332525852,9.24682386456002,5597988.10469318,0.0,1.0
2001-10-30,55.55,57.1,55.21,57.1,1134700,8.66792213426104,8.90978134772827,8.61486914550049,8.90978134772827,7271937.15214121,0.0,1.0
2001-10-31,55.74,56.5,55.5,55.6,1354400,8.69756939268605,8.81615842638612,8.66012022414919,8.67572404437288,8679925.68860497,0.0,1.0
2001-11-01,56.17,56.37,55.32,55.88,953800,8.76466581964793,8.79587346009532,8.63203334774655,8.71941474099922,6112605.67173023,0.0,1.0
2001-11-02,57.9,58.1,55.89,56.1,1040700,9.03461190951781,9.06581954996519,8.72097512302159,8.75374314549135,6669520.57304429,0.0,1.0
2001-11-05,57.81,58.6,56.83,57.98,1249200,9.02056847131648,9.14383865108365,8.8676510331243,9.04709496569676,8005731.81497736,0.0,1.0
2001-11-06,58.5,58.64,56.8,57.81,692900,9.12823483085996,9.15008017917313,8.86296988705719,9.02056847131648,4440579.23038569,0.0,1.0
2001-11-07,57.97,58.45,57.8,58.45,640800,9.04553458367439,9.12043292074811,9.01900808929411,9.12043292074811,4106686.63707772,0.0,1.0
2001-11-08,57.99,58.48,57.55,57.99,1617900,9.04865534771913,9.12511406681522,8.97999853873488,9.04865534771913,10368614.7161798,0.0,1.0
2001-11-09,57.66,58.05,57.0,58.0,513100,8.99716274098094,9.05801763985334,8.89417752750458,9.0502157297415,3288297.30568755,0.0,1.0
2001-11-12,56.29,57.7,55.9,57.7,833500,8.78339040391636,9.00340426907042,8.72253550504396,9.00340426907042,5341640.6242264,0.0,1.0
2001-11-13,57.21,57.34,56.75,56.75,1433500,8.92694554997433,8.94723051626513,8.85516797694535,8.85516797694535,9186852.83122801,0.0,1.0
2001-11-14,57.99,58.2,57.16,57.75,817000,9.04865534771913,9.08142337018888,8.91914363986248,9.01120617918227,5235897.28853386,0.0,1.0
2001-11-15,59.09,59.42,57.91,58.05,1089900,9.22029737017975,9.27178997691793,9.03617229154017,9.05801763985334,6984827.97401842,0.0,1.0
2001-11-16,59.15,60.59,59.01,59.3,992800,9.22965966231396,9.45435467353513,9.20781431400079,9.2530653926495,6362544.46518533,0.0,1.0
2001-11-19,60.14,60.81,59.51,59.51,784000,9.38413748252851,9.48868307802725,9.28583341511925,9.28583341511925,5024410.61714877,0.0,1.0
2001-11-20,60.46,60.73,59.86,60.04,1034700,9.43406970724433,9.4762000218483,9.34044678590217,9.36853366230482,6631068.45097428,0.0,1.0
2001-11-21,59.2,60.33,58.48,60.33,953400,9.23746157242581,9.41378474095353,9.12511406681522,9.41378474095353,6110042.19692556,0.0,1.0
2001-11-23,60.16,60.37,59.3,60.37,233900,9.38725824657325,9.420026269043,9.2530653926495,9.420026269043,1498991.89202946,0.0,1.0
2001-11-26,60.62,60.7,59.6,60.2,671400,9.45903581960224,9.47151887578119,9.29987685332057,9.39349977466273,4302792.4596348,0.0,1.0
2001-11-27,60.55,61.13,59.95,60.2,391800,9.44811314544565,9.53861530274307,9.3544902241035,9.39349977466273,2510923.57117205,0.0,1.0
2001-11-28,61.19,61.8,60.25,61.8,932100,9.54797759487728,9.6431608982418,9.40130168477457,9.6431608982418,5973537.163577,0.0,1.0
2001-11-29,60.2,61.47,59.55,61.19,1154800,9.39349977466273,9.59166829150362,9.29207494320873,9.54797759487728,7400751.76107576,0.0,1.0
2001-11-30,58.65,59.98,58.29,59.98,1588100,9.1516405611955,9.3591713701706,9.09546680839021,9.3591713701706,10177635.8432321,0.0,1.0
2001-12-03,57.26,57.8,56.51,57.8,1471600,8.93474746008618,9.01900808929411,8.81771880840848,9.01900808929411,9431023.80637261,0.0,1.0
2001-12-04,59.59,60.0,57.26,57.5,1171300,9.29831647129821,9.36229213421534,8.93474746008618,8.97219662862304,7506495.09676831,0.0,1.0
2001-12-05,62.53,62.75,58.77,59.45,2126200,9.75706878587476,9.79139719036688,9.17036514546393,9.27647112298504,13626150.3242114,0.0,1.0
2001-12-06,62.73,64.1,62.3,64.1,1587000,9.78827642632214,10.0020487633867,9.72117999936026,10.0020487633867,10170586.2875193,0.0,1.0
2001-12-07,62.78,63.9,61.85,63.9,1697900,9.79607833643399,9.97084112293934,9.65096280835365,9.97084112293934,10881309.6771134,0.0,1.0
2001-12-10,62.55,63.7,62.44,62.79,901800,9.7601895499195,9.93963348249196,9.74302534767343,9.79763871845636,5779353.94712342,0.0,1.0
2001-12-11,62.21,62.65,62.03,62.56,1797900,9.70713656115894,9.77579337014319,9.6790496847563,9.76174993194186,11522178.3782803,0.0,1.0
2001-12-12,60.41,61.51,60.15,61.5,1756200,9.42626779713248,9.5979098195931,9.38569786455088,9.59634943757073,11254936.1298937,0.0,1.0
2001-12-13,59.33,60.1,59.28,60.0,921300,9.2577465387166,9.37789595443904,9.24994462860476,9.36229213421534,5904323.34385098,0.0,1.0
2001-12-14,56.2,58.01,56.1,58.0,3905700,8.76934696571504,9.05177611176387,8.75374314549135,9.0502157297415,25030408.861477,0.0,1.0
2001-12-17,57.43,57.89,56.2,56.6,2097700,8.96127395446645,9.03305152749544,8.76934696571504,8.83176224660981,13443502.7443788,0.0,1.0
2001-12-18,59.51,59.7,57.13,57.13,1056400,9.28583341511925,9.31548067354427,8.91446249379538,8.91446249379538,6770136.9591275,0.0,1.0
2001-12-19,59.77,60.3,58.64,59.26,1313700,9.32640334770085,9.40910359488642,9.15008017917313,9.24682386456002,8419092.12723003,0.0,1.0
2001-12-20,59.36,60.78,58.73,59.55,952500,9.26242768478371,9.48400193196014,9.16412361737445,9.29207494320873,6104274.37861506,0.0,1.0
2001-12-21,59.61,60.15,58.99,59.35,880700,9.30143723534294,9.38569786455088,9.20469354995605,9.26086730276134,5644130.6511772,0.0,1.0
2001-12-24,59.58,59.9,59.2,59.62,161200,9.29675608927583,9.34668831399165,9.23746157242581,9.30299761736531,1033080.3462811,0.0,1.0
2001-12-26,59.95,61.35,59.75,59.9,466500,9.35761098814824,9.57613734983977,9.32639293647802,9.34980647523068,2988655.44158876,0.02,1.0
2001-12-27,60.69,61.46,60.19,60.53,412300,9.47311777932805,9.59330727825839,9.3950726501525,9.44814333799187,2641420.44708906,0.0,1.0
2001-12-28,60.15,61.15,60.11,60.72,329500,9.38882903981845,9.54491929816955,9.38258542948441,9.47780048707858,2110958.13076848,0.0,1.0
2001-12-31,60.31,61.56,60.08,60.15,426600,9.41380348115463,9.6089163040935,9.37790272173388,9.38882903981845,2733034.1079995,0.0,1.0
2002-01-02,60.3,60.56,59.62,60.0,778100,9.41224257857112,9.45282604574241,9.30610120289237,9.36541550106579,4984936.33247634,0.0,1.0
2002-01-03,60.84,61.64,60.24,61.64,823000,9.49653131808071,9.62140352476159,9.40287716307005,9.62140352476159,5272590.41463569,0.0,1.0
2002-01-04,63.28,63.32,61.41,63.32,1279900,9.87739154845739,9.88363515879143,9.58550276534084,9.88363515879143,8199742.97896989,0.0,1.0
2002-01-07,62.3,63.18,62.3,63.18,550200,9.72442309527331,9.86178252262228,9.72442309527331,9.86178252262228,3524883.65265195,0.0,1.0
2002-01-08,62.0,62.5,61.8,62.5,710900,9.67759601776798,9.75564114694353,9.64637796609776,9.75564114694353,4554416.19169443,0.0,1.0
2002-01-09,62.19,62.48,61.94,62.17,662900,9.70725316685469,9.75251934177651,9.66823060226692,9.70413136168767,4246901.80542163,0.0,1.0
2002-01-10,62.17,62.49,61.74,62.1,674300,9.70413136168767,9.75408024436002,9.6370125505967,9.69320504360309,4319936.47216142,0.0,1.0
2002-01-11,63.69,64.25,62.3,62.62,970900,9.94138855438134,10.028799099058,9.72442309527331,9.77437197794566,6220119.11733875,0.0,1.0
2002-01-14,63.06,63.88,62.8,63.87,838900,9.84305169162015,9.97104570346804,9.80246822444886,9.96948480088453,5374454.55508855,0.0,1.0
2002-01-15,59.91,63.06,59.68,63.06,2811800,9.35136737781419,9.84305169162015,9.31546661839344,9.84305169162015,18013936.485872,0.0,1.0
2002-01-16,58.65,60.4,58.51,60.0,1919600,9.15469365229181,9.42785160440623,9.13284101612266,9.36541550106579,12298012.8310263,0.0,1.0
2002-01-17,59.57,60.3,59.02,59.2,1133900,9.29829668997482,9.41224257857112,9.21244704788172,9.24054329438491,7264386.72072346,0.0,1.0
2002-01-18,60.41,60.48,58.71,59.3,753300,9.42941250698974,9.44033882507432,9.16405906779288,9.25615232022002,4826053.89956873,0.0,1.0
2002-01-22,59.75,60.79,59.7,60.3,1222800,9.32639293647802,9.48872680516316,9.31858842356046,9.41224257857112,7833928.99029954,0.0,1.0
2002-01-23,59.6,59.75,58.84,59.75,1050000,9.30297939772535,9.32639293647802,9.18435080137852,9.32639293647802,6726877.19971747,0.0,1.0
2002-01-24,61.4,62.19,59.92,59.97,1596900,9.58394186275732,9.70725316685469,9.3529282803977,9.36073279331526,10230619.2383132,0.0,1.0
2002-01-25,62.0,62.18,60.6,61.45,1040300,9.67759601776798,9.70569226427118,9.45906965607645,9.59174637567488,6664733.66749151,0.0,1.0
2002-01-28,62.98,63.02,62.0,63.02,761600,9.83056447095206,9.8368080812861,9.67759601776798,9.8368080812861,4879228.26219507,0.0,1.0
2002-01-29,61.56,64.1,61.46,63.22,1511100,9.6089163040935,10.0053855603053,9.59330727825839,9.86802613295632,9680937.27285054,0.0,1.0
2002-01-30,62.41,62.5,59.81,61.56,1361200,9.74159302369193,9.75564114694353,9.33575835197908,9.6089163040935,8720595.47071945,0.0,1.0
2002-01-31,63.74,63.99,62.79,63.12,1041700,9.94919306729889,9.98821563188667,9.80090732186535,9.85241710712121,6673702.83709113,0.0,1.0
2002-02-01,62.36,63.75,62.29,63.75,689000,9.73378851077438,9.9507539698824,9.7228621926898,9.9507539698824,4414112.75295746,0.0,1.0
2002-02-04,60.9,62.15,60.86,61.5,1444300,9.50589673358178,9.70100955652065,9.49965312324773,9.59955088859243,9252979.75195422,0.0,1.0
2002-02-05,60.4,61.37,60.15,60.9,1109400,9.42785160440623,9.57925915500679,9.38882903981845,9.50589673358178,7107426.25273005,0.0,1.0
2002-02-06,60.05,60.84,59.73,60.4,934500,9.37322001398334,9.49653131808071,9.32327113131099,9.42785160440623,5986920.70774855,0.0,1.0
2002-02-07,60.13,60.22,59.3,60.06,994000,9.38570723465143,9.39975535790303,9.25615232022002,9.37478091656686,6368110.41573254,0.0,1.0
2002-02-08,61.02,61.07,60.11,60.13,985000,9.52462756458391,9.53243207750146,9.38258542948441,9.38570723465143,6310451.46830639,0.0,1.0
2002-02-11,64.09,64.1,61.55,61.55,1130100,10.0038246577218,10.0053855603053,9.60735540150999,9.60735540150999,7240041.83181018,0.0,1.0
2002-02-12,63.69,64.71,63.02,63.88,1510700,9.94138855438134,10.1006006178995,9.8368080812861,9.97104570346804,9678374.65296493,0.0,1.0
2002-02-13,65.67,65.92,65.01,65.2,1648500,10.2504472659165,10.2894698305043,10.1474276954048,10.1770848444915,10561197.2035564,0.0,1.0
2002-02-14,65.33,66.0,65.16,66.0,1503100,10.1973765780771,10.3019570511724,10.1708412341574,10.3019570511724,9629684.87513844,0.0,1.0
2002-02-15,66.1,67.37,64.51,67.37,1121200,10.3175660770075,10.5158007051134,10.0693825662292,10.5158007051134,7183023.53935544,0.0,1.0
2002-02-19,65.28,65.4,65.0,65.2,1270400,10.1895720651596,10.2083028961617,10.1458667928213,10.1770848444915,8138880.75668672,0.0,1.0
2002-02-20,65.6,65.75,64.5,65.75,1079000,10.2395209478319,10.2629344865846,10.0678216636457,10.2629344865846,6912667.14142397,0.0,1.0
2002-02-21,67.45,68.59,65.91,65.91,1695000,10.5282879257815,10.7062308203017,10.2879089279208,10.2879089279208,10859101.7652582,0.0,1.0
2002-02-22,69.5,69.8,66.41,66.7,1996000,10.8482729554012,10.8951000329065,10.3659540570963,10.4112202320181,12787473.2291772,0.0,1.0
2002-02-25,69.43,69.94,68.8,69.55,1663700,10.8373466373166,10.9169526690757,10.7390097745554,10.8560774683188,10658576.7592095,0.0,1.0
2002-02-26,67.85,68.79,67.37,68.75,1453900,10.5907240291219,10.7374488719719,10.5158007051134,10.7312052616379,9314482.62920878,0.0,1.0
2002-02-27,67.15,68.35,66.8,68.08,1678400,10.4814608482761,10.6687691582974,10.4268292578532,10.6266247885426,10752753.0400056,0.0,1.0
2002-02-28,67.23,68.5,67.1,67.55,1178100,10.4939480689442,10.6921826970501,10.4736563353586,10.5438969516166,7547556.21808301,0.0,1.0
2002-03-01,68.03,68.06,66.59,67.25,1227600,10.6188202756251,10.6235029833756,10.3940503035995,10.4970698741112,7864680.42892682,0.0,1.0
2002-03-04,71.8,72.45,68.79,68.92,1758100,11.2072805496087,11.3087392175369,10.7374488719719,10.7577406055576,11263355.0522127,0.0,1.0
2002-03-05,69.98,71.63,69.98,71.6,2498800,10.9231962794097,11.180745205689,10.9231962794097,11.1760624979385,16008686.4253848,0.0,1.0
2002-03-06,70.42,70.95,68.0,68.0,2668300,10.9918759930842,11.0746038300103,10.6141375678746,10.6141375678746,17094596.6019106,0.0,1.0
2002-03-07,70.85,70.95,70.0,70.4,4192900,11.0589948041752,11.0746038300103,10.9263180845768,10.9887541879172,26862022.2959003,0.0,1.0
2002-03-08,71.71,71.88,71.0,71.1,2011400,11.1932324263571,11.2197677702768,11.0824083429279,11.098017368763,12886134.0947731,0.0,1.0
2002-03-11,72.56,72.75,71.4,71.6,1621600,11.3259091459556,11.3555662950423,11.1448444462683,11.1760624979385,10388861.0162493,0.0,1.0
2002-03-12,72.75,72.96,71.49,72.96,1413000,11.3555662950423,11.388345249296,11.1588925695199,11.388345249296,9052454.74590548,0.0,1.0
2002-03-13,72.31,72.65,71.9,72.6,1130500,11.2868865813678,11.3399572692072,11.2228895754438,11.3321527562896,7242604.4516958,0.0,1.0
2002-03-14,71.9,72.19,71.78,72.19,1106600,11.2228895754438,11.2681557503657,11.2041587444417,11.2681557503657,7089487.91353083,0.0,1.0
2002-03-15,72.16,72.44,71.34,71.4,1471700,11.2634730426151,11.3071783149534,11.1354790307672,11.1448444462683,9428519.2141183,0.0,1.0
2002-03-18,73.09,73.16,72.35,72.35,814900,11.4086369828816,11.4195633009662,11.2931301917018,11.2931301917018,5220697.36195218,0.0,1.0
2002-03-19,74.14,74.25,73.15,73.15,1133400,11.5725317541503,11.5897016825689,11.4180023983827,11.4180023983827,7261183.44586645,0.0,1.0
2002-03-20,72.84,74.14,72.42,74.14,821300,11.3696144182939,11.5725317541503,11.3040565097864,11.5725317541503,5261699.28012185,0.0,1.0
2002-03-21,71.5,72.59,70.65,72.59,1669800,11.1604534721034,11.3305918537061,11.027776752505,11.3305918537061,10697656.712465,0.0,1.0
2002-03-22,71.48,71.76,70.73,71.45,835600,11.1573316669364,11.2010369392747,11.0402639731731,11.1526489591858,5353312.94103229,0.0,1.0
2002-03-25,70.29,72.0,70.26,71.48,758900,10.9715842594986,11.2384986012789,10.966901551748,11.1573316669364,4861930.57796721,0.0,1.0
2002-03-26,71.18,71.18,69.93,70.14,1040200,11.1136263945981,11.1136263945981,10.9184587492869,10.9512469136992,6662221.07628062,0.02,1.0
2002-03-27,70.9,70.98,70.23,70.98,1024800,11.0699088420484,11.0823995713483,10.9652989841616,11.0823995713483,6563587.92441105,0.0,1.0
2002-03-28,71.02,71.7,70.81,71.15,890700,11.0886449359982,11.1948161350475,11.055856771586,11.1089423711106,5704710.9331313,0.0,1.0
2002-04-01,71.47,71.65,70.18,71.65,506900,11.1589052883103,11.1870094292351,10.9574922783492,11.1870094292351,3246567.83653782,0.0,1.0
2002-04-02,70.47,71.15,70.25,71.15,674200,11.0027711720613,11.1089423711106,10.9684216664866,11.1089423711106,4318082.53184812,0.0,1.0
2002-04-03,69.15,70.48,68.58,70.48,1246400,10.7966741386128,11.0043325132238,10.7076776923509,11.0043325132238,7982880.55131336,0.0,1.0
2002-04-04,70.42,70.45,69.14,69.14,736000,10.9949644662489,10.9996484897364,10.7951127974503,10.7951127974503,4713896.08935065,0.0,1.0
2002-04-05,70.98,71.48,70.8,71.01,784600,11.0823995713483,11.1604666294727,11.0542954304235,11.0870835948358,5025166.9452507,0.0,1.0
2002-04-08,70.77,71.0,70.1,70.64,579100,11.049611406936,11.0855222536733,10.9450015490492,11.0293139718237,3708990.79530294,0.0,1.0
2002-04-09,71.48,71.71,70.86,71.05,1202000,11.1604666294727,11.19637747621,11.0636634773984,11.0933289594857,7698509.64592324,0.0,1.0
2002-04-10,73.25,73.68,71.86,71.99,1118700,11.4368240152333,11.5039616852204,11.2197975936473,11.2400950287597,7164993.96081058,0.0,1.0
2002-04-11,72.01,73.75,71.88,73.25,963800,11.2432177110847,11.5148910733578,11.2229202759723,11.4368240152333,6172898.16700563,0.0,1.0
2002-04-12,72.74,72.75,71.8,72.25,763300,11.3571956159464,11.3587569571089,11.2104295466724,11.2806898989844,4888745.76766487,0.0,1.0
2002-04-15,73.4,73.93,72.9,72.9,1038300,11.4602441326707,11.5429952142826,11.3821770745462,11.3821770745462,6650052.05104996,0.0,1.0
2002-04-16,75.33,75.46,73.85,73.85,1176200,11.7615829770311,11.7818804121434,11.5305044849827,11.5305044849827,7533267.09279107,0.0,1.0
2002-04-17,74.05,75.45,73.99,75.4,809100,11.5617313082325,11.780319070981,11.5523632612575,11.7725123651685,5182083.323225,0.0,1.0
2002-04-18,73.14,74.0,72.71,74.0,1234900,11.419649262446,11.55392460242,11.3525115924589,11.55392460242,7909225.92491724,0.0,1.0
2002-04-19,74.62,74.85,73.63,73.85,846400,11.6507277544944,11.6866386012316,11.4961549794079,11.5305044849827,5420980.50275323,0.0,1.0
2002-04-22,73.42,74.76,73.4,74.48,1162100,11.4633668149957,11.6725865307692,11.4602441326707,11.6288689782195,7442960.1160793,0.0,1.0
2002-04-23,72.64,73.38,72.64,73.3,696600,11.3415822043215,11.4571214503457,11.3415822043215,11.4446307210458,4461548.93456747,0.0,1.0
2002-04-24,72.12,73.3,72.11,72.7,489700,11.2603924638721,11.4446307210458,11.2588311227096,11.3509502512964,3136406.13444973,0.0,1.0
2002-04-25,72.71,73.37,71.24,72.0,875600,11.3525115924589,11.4555601091832,11.122994441573,11.2416563699222,5607999.20629814,0.0,1.0
2002-04-26,72.57,73.37,72.21,72.6,662100,11.3306528161841,11.4555601091832,11.2744445343345,11.3353368396715,4240585.05537915,0.0,1.0
2002-04-29,70.77,72.47,70.6,72.47,784400,11.049611406936,11.3150394045592,11.0230686071737,11.3150394045592,5023885.99522643,0.0,1.0
2002-04-30,71.58,72.07,70.85,70.85,881100,11.1760800410976,11.2525857580596,11.0621021362359,11.0621021362359,5643225.33196586,0.0,1.0
2002-05-01,71.6,71.96,70.48,71.45,1038700,11.1792027234226,11.2354110052722,11.0043325132238,11.1557826059853,6652613.95109854,0.0,1.0
2002-05-02,71.9,72.35,71.4,71.6,575900,11.2260429582973,11.2963033106093,11.1479759001728,11.1792027234226,3688495.59491445,0.0,1.0
2002-05-03,72.21,72.55,71.4,71.9,913500,11.2744445343345,11.3275301338591,11.1479759001728,11.2260429582973,5850739.23589919,0.0,1.0
2002-05-06,70.11,72.4,69.97,72.4,885000,10.9465628902117,11.3041100164218,10.9247041139369,11.3041100164218,5668203.85743931,0.0,1.0
2002-05-07,69.73,70.6,69.4,70.11,991200,10.8872319260371,11.0230686071737,10.835707667675,10.9465628902117,6348388.32033204,0.0,1.0
2002-05-08,72.4,72.72,71.0,71.0,767600,11.3041100164218,11.3540729336214,11.0855222536733,11.0855222536733,4916286.19318688,0.0,1.0
2002-05-09,70.57,72.4,70.52,72.4,865600,11.0183845836862,11.3041100164218,11.0105778778738,11.3041100164218,5543951.70508415,0.0,1.0
2002-05-10,69.89,71.07,69.6,70.75,707200,10.912213384637,11.0964516418107,10.8669344909248,11.046488724611,4529439.2858543,0.0,1.0
2002-05-13,69.38,69.74,69.01,69.03,987500,10.83258498535,10.8887932671996,10.7748153623379,10.7779380446629,6324690.74488284,0.0,1.0
2002-05-14,71.21,71.34,70.47,70.69,868600,11.1183104180855,11.1386078531979,11.0027711720613,11.0371206776361,5563165.95544835,0.0,1.0
2002-05-15,71.73,72.3,70.71,71.05,594700,11.199500158535,11.2884966047969,11.0402433599611,11.0933289594857,3808904.89719677,0.0,1.0
2002-05-16,71.97,72.8,71.72,72.25,591700,11.2369723464347,11.3665636629213,11.1979388173725,11.2806898989844,3789690.64683259,0.0,1.0
2002-05-17,72.28,72.48,72.06,72.2,608900,11.2853739224719,11.3166007457217,11.2510244168971,11.272883193172,3899852.34892066,0.0,1.0
2002-05-20,70.86,72.55,70.8,72.55,581900,11.0636634773984,11.3275301338591,11.0542954304235,11.3275301338591,3726924.09564286,0.0,1.0
2002-05-21,69.25,71.39,69.13,71.11,568800,10.8122875502377,11.1464145590103,10.7935514562878,11.1026970064606,3643021.8690525,0.0,1.0
2002-05-22,69.51,69.8,68.79,69.3,698900,10.8528824204624,10.8981613141746,10.7404658567632,10.8200942560501,4476279.85984669,0.0,1.0
2002-05-23,70.9,71.55,69.35,70.0,861600,11.0699088420484,11.1713960176102,10.8279009618625,10.9293881374243,5518332.70459852,0.0,1.0
2002-05-24,71.4,71.4,70.03,70.9,498800,11.1479759001728,11.1479759001728,10.9340721609118,11.0699088420484,3194689.3605545,0.0,1.0
2002-05-28,69.57,71.31,69.39,71.3,584300,10.8622504674373,11.1339238297104,10.8341463265125,11.1323624885479,3742295.49593422,0.0,1.0
2002-05-29,68.88,69.9,68.53,69.71,729800,10.7545179272256,10.9137747257995,10.6998709865384,10.8841092437122,4674186.63859795,0.0,1.0
2002-05-30,67.86,68.8,67.31,68.79,1039800,10.5952611286517,10.7420271979256,10.5093873647148,10.7404658567632,6659659.17623205,0.0,1.0
2002-05-31,69.62,69.95,68.4,68.4,1007800,10.8700571732498,10.9215814316119,10.6795735514261,10.6795735514261,6454707.17234724,0.0,1.0
2002-06-03,68.44,69.85,68.39,69.63,512200,10.685818916076,10.905968019987,10.6780122102636,10.8716185144122,3280513.01218126,0.0,1.0
2002-06-04,68.37,68.98,67.9,68.44,907000,10.6748895279386,10.7701313388504,10.6015064933016,10.685818916076,5809108.36011011,0.0,1.0
2002-06-05,69.18,69.51,67.97,68.12,509400,10.8013581621002,10.8528824204624,10.612435881439,10.6358559988764,3262579.71184134,0.0,1.0
2002-06-06,68.7,69.4,68.04,69.18,564400,10.7264137863008,10.835707667675,10.6233652695765,10.8013581621002,3614840.96851833,0.0,1.0
2002-06-07,69.56,69.56,67.7,68.7,1012900,10.8606891262748,10.8606891262748,10.5702796700518,10.7264137863008,6487371.39796642,0.0,1.0
2002-06-10,66.46,68.24,66.17,67.25,3141600,10.3766733659032,10.6545920928262,10.331394472191,10.5000193177398,20121162.9813912,0.0,1.0
2002-06-11,65.89,67.13,65.79,66.7,1463000,10.2876769196413,10.4812832237899,10.2720635080164,10.4141455538029,9370149.42760869,0.0,1.0
2002-06-12,64.45,66.14,63.51,65.4,2519500,10.0628437922428,10.3267104487035,9.91607772296886,10.2111712026793,16136767.9308682,0.0,1.0
2002-06-13,63.08,64.65,63.06,64.45,2134400,9.84894005298182,10.0940706154926,9.84581737065685,10.0628437922428,13670298.6591169,0.0,1.0
2002-06-14,62.42,62.85,61.28,62.85,2239700,9.74589153625754,9.81302920624457,9.56789864373377,9.81302920624457,14344718.8469003,0.0,1.0
2002-06-17,65.02,65.18,62.61,62.61,1384100,10.1518402385047,10.1768216971046,9.77555701834483,9.77555701834483,8864814.64303023,0.0,1.0
2002-06-18,66.48,66.8,64.75,64.9,1173400,10.3797960482282,10.4297589654278,10.1096840271175,10.1331041445549,7515333.79245112,0.0,1.0
2002-06-19,65.08,67.44,65.02,65.52,1300200,10.1612082854797,10.5296847998271,10.1518402385047,10.2299072966292,8327456.10784469,0.0,1.0
2002-06-20,63.9,65.59,63.87,65.1,778300,9.97697002830594,10.2408366847666,9.97228600481847,10.1643309678046,4984817.01948588,0.0,1.0
2002-06-21,64.5,64.5,63.05,63.05,1229500,10.0706504980553,10.0706504980553,9.84425602949436,9.84425602949436,7874640.27426171,0.0,1.0
2002-06-24,64.25,64.49,62.52,64.01,1203100,10.0316169689931,10.0690891568928,9.76150494788243,9.99414478109332,7705554.87105672,0.0,1.0
2002-06-25,63.83,65.75,63.69,65.25,1369800,9.96604064016851,10.2658181433664,9.94418186389366,10.187751085242,8773226.71629419,0.0,1.0
2002-06-26,63.39,63.68,62.0,62.25,1287200,9.90046431134397,9.94575749087212,9.68336941636419,9.72241526078501,8241594.07417969,0.02,1.0
2002-06-27,65.2,65.5,63.9,64.25,1059300,10.1831562249507,10.2300112382557,9.98011783396245,10.0347820161516,6782411.90396098,0.0,1.0
2002-06-28,66.35,66.7,65.34,65.55,824600,10.3627671092865,10.4174312914757,10.2050218978264,10.2378204071399,5279691.1696462,0.0,1.0
2002-07-01,64.22,66.36,64.11,66.35,826800,10.0300965148211,10.3643289430634,10.0129163432759,10.3627671092865,5293777.17567726,0.0,1.0
2002-07-02,63.95,64.8,62.7,63.97,890900,9.98792700284661,10.1206828738774,9.7926977807425,9.99105067040028,5704192.16958258,0.0,1.0
2002-07-03,62.39,64.6,61.8,63.85,1800900,9.74428093366068,10.0894461983408,9.65213274082753,9.97230866507828,11530676.4824349,0.0,1.0
2002-07-05,65.22,65.25,63.15,63.15,438600,10.1862798925044,10.1909653938349,9.86298030069998,9.86298030069998,2808237.38419454,0.0,1.0
2002-07-08,64.05,65.8,63.75,65.4,652600,10.0035453406149,10.2768662515607,9.95669032730995,10.2143929004874,4178421.60721698,0.0,1.0
2002-07-09,62.98,64.6,62.56,63.76,764600,9.83642912649382,10.0894461983408,9.77083210786684,9.95825216108679,4895527.36879878,0.0,1.0
2002-07-10,61.82,63.48,61.81,63.4,1254500,9.6552564083812,9.91452081533546,9.65369457460437,9.9020261451208,8032224.80271786,0.0,1.0
2002-07-11,61.6,61.9,60.2,61.77,1095300,9.62089606529087,9.66775107859586,9.40223933653426,9.64744723949703,7012910.18446941,0.0,1.0
2002-07-12,62.49,63.24,60.7,61.77,1027000,9.759899271429,9.87703680469147,9.48033102537591,9.64744723949703,6575603.72450478,0.0,1.0
2002-07-15,62.0,62.0,59.15,62.0,1433800,9.68336941636419,9.68336941636419,9.2382467899668,9.68336941636419,9180234.29425019,0.0,1.0
2002-07-16,60.92,61.76,60.3,61.75,1447800,9.51469136846623,9.6458854057202,9.41785767430259,9.64432357194337,9269872.51444792,0.0,1.0
2002-07-17,60.75,62.49,60.46,62.0,1954300,9.48814019426007,9.759899271429,9.44284701473192,9.68336941636419,12512855.2666014,0.0,1.0
2002-07-18,60.22,61.99,60.1,61.25,1305000,9.40536300408793,9.68180758258736,9.38662099876593,9.56623188310172,8355562.66843109,0.0,1.0
2002-07-19,58.21,60.22,58.1,59.7,1626200,9.09143441494451,9.40536300408793,9.07425424339935,9.32414764769262,10412119.5489675,0.0,1.0
2002-07-22,56.13,58.5,56.05,58.21,1706900,8.76657298936326,9.13672759447266,8.75407831914859,9.09143441494451,10928819.8611073,0.0,1.0
2002-07-23,55.4,57.4,55.35,56.38,861900,8.65255912365445,8.96492587902104,8.64474995477029,8.80561883378408,5518512.999173,0.0,1.0
2002-07-24,59.4,59.49,54.1,54.95,1900400,9.27729263438763,9.29134913837912,8.44952073266617,8.58227660369697,12167748.1188402,0.0,1.0
2002-07-25,59.25,59.95,57.41,59.4,1684300,9.25386512773513,9.36319349211344,8.96648771279787,9.27729263438763,10784118.1627881,0.0,1.0
2002-07-26,58.95,59.65,58.02,59.25,853400,9.20701011443015,9.31633847880845,9.06175957318468,9.25386512773513,5464089.79405294,0.0,1.0
2002-07-29,62.56,62.8,59.39,59.49,1193400,9.77083210786684,9.80831611851083,9.27573080061079,9.29134913837912,7641017.99885491,0.0,1.0
2002-07-30,62.5,63.75,61.82,62.56,1010300,9.76146110520584,9.95669032730995,9.6552564083812,9.77083210786684,6468678.13326891,0.0,1.0
2002-07-31,62.05,62.5,61.23,62.5,779800,9.69117858524836,9.76146110520584,9.56310821554805,9.76146110520584,4992848.86501346,0.0,1.0
2002-08-01,60.12,62.47,59.91,62.06,905800,9.3897446663196,9.75677560387534,9.35694615700611,9.69274041902519,5799592.84679301,0.0,1.0
2002-08-02,58.96,60.28,58.44,60.15,651200,9.20857194820698,9.41473400674893,9.12735659181167,9.3944301676501,4169457.78519718,0.0,1.0
2002-08-05,55.6,59.05,55.59,59.05,1719100,8.68379579919111,9.22262845219847,8.68223396541428,9.22262845219847,11006933.1672796,0.0,1.0
2002-08-06,57.37,57.91,56.2,56.2,1446000,8.96024037769054,9.04457940163952,8.77750582580109,8.77750582580109,9258347.6004225,0.0,1.0
2002-08-07,58.88,59.0,56.7,58.4,817000,9.19607727799232,9.21481928331431,8.85559751464274,9.12110925670433,5231030.42153885,0.0,1.0
2002-08-08,60.27,60.4,58.35,58.88,643200,9.41317217297209,9.43347601207092,9.11330008782017,9.19607727799232,4118235.9450842,0.0,1.0
2002-08-09,60.75,61.0,58.57,60.27,633000,9.48814019426007,9.5271860386809,9.14766043091049,9.41317217297209,4052928.09894014,0.0,1.0
2002-08-12,60.7,60.75,59.0,60.7,469800,9.48033102537591,9.48814019426007,9.21481928331431,9.48033102537591,3008002.56063519,0.0,1.0
2002-08-13,59.77,61.0,59.77,60.69,710600,9.33508048413045,9.5271860386809,9.33508048413045,9.47876919159908,4549779.94803612,0.0,1.0
2002-08-14,61.06,61.16,58.1,59.77,1105600,9.5365570413419,9.55217537911022,9.07425424339935,9.33508048413045,7078858.30361487,0.0,1.0
2002-08-15,60.81,61.55,60.13,61.15,698300,9.49751119692107,9.61308689640671,9.39130650009643,9.55061354533339,4471026.3688624,0.0,1.0
2002-08-16,61.62,61.98,60.32,60.65,532100,9.62401973284454,9.68024574881052,9.42098134185626,9.47252185649174,3406892.64051508,0.0,1.0
2002-08-19,63.5,64.1,61.35,61.45,1084000,9.91764448288913,10.0113545094991,9.58185022087005,9.59746855863838,6940559.33530981,0.0,1.0
2002-08-20,62.67,63.75,62.09,63.35,1383900,9.788012279412,9.95669032730995,9.69742592035569,9.89421697623664,8860738.06654543,0.0,1.0
2002-08-21,63.02,63.43,62.4,63.1,1089800,9.84267646160115,9.9067116464513,9.74584276743751,9.85517113181581,6977695.16939173,0.0,1.0
2002-08-22,63.45,63.88,62.37,63.45,1059400,9.90983531400497,9.97699416640878,9.74115726610701,9.90983531400497,6783052.17696237,0.0,1.0
2002-08-23,61.58,63.45,61.4,63.45,440300,9.61777239773721,9.90983531400497,9.58965938975421,9.90983531400497,2819122.02521855,0.0,1.0
2002-08-26,62.06,62.39,61.09,62.15,340500,9.69274041902519,9.74428093366068,9.54124254267239,9.70679692301668,2180129.56980903,0.0,1.0
2002-08-27,61.74,63.15,61.53,62.96,501500,9.64276173816653,9.86298030069998,9.60996322885304,9.83330545894015,3210969.10208291,0.0,1.0
2002-08-28,60.78,61.68,60.34,61.54,347900,9.49282569559057,9.63339073550554,9.42410500940992,9.61152506262987,2227509.77191355,0.0,1.0
2002-08-29,59.69,60.55,59.51,60.55,508500,9.32258581391578,9.45690351872341,9.29447280593279,9.45690351872341,3255788.21218177,0.0,1.0
2002-08-30,60.15,60.89,59.52,59.69,451800,9.3944301676501,9.51000586713574,9.29603463970962,9.32258581391578,2892753.42038097,0.0,1.0
2002-09-03,57.85,59.9,57.76,59.9,834000,9.03520839897852,9.35538432322927,9.02115189498703,9.35538432322927,5339876.83177895,0.0,1.0
2002-09-04,58.6,58.67,57.18,57.85,1082800,9.15234593224099,9.16327876867882,8.93056553593072,9.03520839897852,6932876.05929286,0.0,1.0
2002-09-05,58.73,59.07,57.8,58.11,624300,9.17264977133982,9.22575211975214,9.02739923009436,9.07581607717618,3997224.34781726,0.0,1.0
2002-09-06,59.29,59.76,58.4,59.3,683400,9.26011246284247,9.33351865035361,9.12110925670433,9.2616742966193,4375625.69165196,0.0,1.0
2002-09-09,59.1,59.5,58.23,58.7,708100,9.23043762108264,9.29291097215596,9.09455808249817,9.16796427000932,4533773.12300081,0.0,1.0
2002-09-10,59.7,59.95,59.1,59.15,920900,9.32414764769262,9.36319349211344,9.23043762108264,9.2382467899668,5896274.07000628,0.0,1.0
2002-09-11,60.16,61.0,59.9,61.0,725400,9.39599200142693,9.5271860386809,9.35538432322927,9.5271860386809,4644540.35224515,0.0,1.0
2002-09-12,58.59,60.05,58.41,60.05,630800,9.15078409846416,9.37881182988177,9.12267109048117,9.37881182988177,4038842.09290907,0.0,1.0
2002-09-13,56.4,57.73,56.36,57.5,1402300,8.80874250133775,9.01646639365653,8.80249516623042,8.98054421678937,8978548.2988053,0.0,1.0
2002-09-16,55.6,56.4,55.15,56.4,1344900,8.68379579919111,8.80874250133775,8.61351327923363,8.80874250133775,8611031.59599462,0.0,1.0
2002-09-17,54.49,56.6,54.35,56.5,971300,8.51043224996266,8.83997917687441,8.488566577087,8.82436083910608,6218971.6627181,0.0,1.0
2002-09-18,53.24,54.15,52.6,53.72,2307400,8.31520302785854,8.45732990155034,8.21524566614123,8.39017104914652,14773659.2345884,0.0,1.0
2002-09-19,53.93,54.9,53.0,53.0,1772500,8.42296955846001,8.57446743481281,8.27771901721455,8.27771901721455,11348838.9500338,0.0,1.0
2002-09-20,55.15,55.2,54.0,54.2,1480500,8.61351327923363,8.6213224481178,8.43390239489784,8.4651390704345,9479241.78590976,0.0,1.0
2002-09-23,54.61,55.5,54.12,55.15,1177600,8.52917425528465,8.66817746142278,8.45264440021984,8.61351327923363,7539854.86463177,0.0,1.0
2002-09-24,54.52,55.1,53.68,54.0,1575600,8.51511775129316,8.60570411034947,8.38392371403919,8.43390239489784,10088141.4102529,0.0,1.0
2002-09-25,56.15,56.28,54.53,55.4,1064800,8.77360124135901,8.79391412045744,8.52047151720938,8.6564115542527,6814592.81716101,0.025,1.0
2002-09-26,57.91,58.4,56.25,56.65,1193100,9.04860637376848,9.12517030267793,8.78922653297318,8.85172769942988,7635697.49263223,0.0,1.0
2002-09-27,57.15,58.5,57.05,57.91,1297900,8.92985415750075,9.14079559429211,8.91422886588658,9.04860637376848,8306404.97501247,0.0,1.0
2002-09-30,56.85,57.2,55.35,56.75,1559400,8.88297828265823,8.93766680330784,8.64859890844561,8.86735299104405,9979973.74068452,0.0,1.0
2002-10-01,60.45,60.5,57.21,57.5,1391600,9.44548878076851,9.4533014265756,8.93922933246926,8.98454267815036,8906073.7832093,0.0,1.0
2002-10-02,59.1,60.8,58.99,59.9,2014000,9.23454734397716,9.50017730141812,9.21735952320157,9.35954967689055,12889359.4419255,0.0,1.0
2002-10-03,58.1,61.02,58.01,59.75,1468400,9.07829442783541,9.53455294296931,9.06423166538265,9.33611173946929,9397584.60999176,0.0,1.0
2002-10-04,56.93,58.95,56.54,58.95,1031100,8.89547851594957,9.2111094065559,8.83453987865429,9.2111094065559,6598916.84238797,0.0,1.0
2002-10-07,57.02,57.75,56.21,56.94,970500,8.90954127840233,9.0236059071858,8.78297641632751,8.89704104511099,6211084.08062994,0.0,1.0
2002-10-08,58.01,58.62,56.18,57.5,1753500,9.06423166538265,9.15954594422912,8.77828882884326,8.98454267815036,11222190.5568105,0.0,1.0
2002-10-09,56.08,58.09,56.03,56.9,1168200,8.76266353722909,9.07673189867399,8.754850891422,8.89079092846532,7476340.46676135,0.0,1.0
2002-10-10,56.8,57.55,55.25,56.2,1689100,8.87516563685114,8.99235532395745,8.63297361683144,8.7814138871661,10810038.2489356,0.0,1.0
2002-10-11,58.18,59.12,57.69,58.5,1850400,9.09079466112675,9.23767240229999,9.0142307322173,9.14079559429211,11842338.9827899,0.0,1.0
2002-10-14,53.97,58.31,52.98,57.69,5482900,8.43296988417,9.11110754022518,8.27827949718967,9.0142307322173,35089905.1063224,0.0,1.0
2002-10-15,56.0,57.0,55.5,56.4,4297400,8.75016330393775,8.90641622007949,8.67203684586687,8.81266447039444,27502846.7059238,0.0,1.0
2002-10-16,55.75,56.38,55.46,55.5,2874600,8.71110007490231,8.80953941207161,8.6657867292212,8.67203684586687,18397096.6493342,0.0,1.0
2002-10-17,55.76,57.7,55.34,57.0,1540800,8.71266260406373,9.01579326137871,8.6470363792842,8.90641622007949,9860935.96232314,0.0,1.0
2002-10-18,57.74,58.25,55.25,55.75,1103400,9.02204337802438,9.10173236525667,8.63297361683144,8.71110007490231,7061628.20666366,0.0,1.0
2002-10-21,60.66,60.75,56.89,57.35,1383500,9.47830189315828,9.49236465561104,8.8892283993039,8.9611047407291,8854234.75069708,0.0,1.0
2002-10-22,59.03,60.1,58.76,59.49,1071000,9.22360963984723,9.3908002601189,9.18142135248896,9.29548598127244,6854272.0766148,0.0,1.0
2002-10-23,58.99,59.01,57.09,58.2,2182600,9.21735952320157,9.2204845815244,8.92047898253225,9.09391971944959,13968379.3038464,0.0,1.0
2002-10-24,57.26,59.96,56.99,59.7,1181500,8.94704197827634,9.36892485185906,8.90485369091807,9.3282990936622,7561458.8781703,0.0,1.0
2002-10-25,58.6,58.8,56.85,57.34,1164900,9.15642088590628,9.18767146913463,8.88297828265823,8.95954221156769,7455220.86092305,0.0,1.0
2002-10-28,57.67,59.25,57.3,58.85,1138700,9.01110567389446,9.25798528139842,8.95329209492201,9.19548411494172,7287543.99032799,0.0,1.0
2002-10-29,57.86,57.98,56.34,57.3,1059700,9.04079372796139,9.0595440778984,8.80328929542594,8.95329209492201,6781953.42631999,0.0,1.0
2002-10-30,58.5,58.89,57.3,57.86,693300,9.14079559429211,9.20173423158739,8.95329209492201,9.04079372796139,4437037.19021199,0.0,1.0
2002-10-31,57.85,59.31,57.36,58.5,799100,9.03923119879997,9.26736045636692,8.96266726989052,9.14079559429211,5114144.55314929,0.0,1.0
2002-11-01,57.88,58.25,56.33,57.7,1571700,9.04391878628423,9.10173236525667,8.80172676626452,9.01579326137871,10058692.2715364,0.0,1.0
2002-11-04,57.84,58.75,57.7,58.32,1132500,9.03766866963856,9.17985882332755,9.01579326137871,9.1126700693866,7247864.73087419,0.0,1.0
2002-11-05,57.45,58.1,56.39,58.05,1100700,8.97673003234328,9.07829442783541,8.81110194123303,9.07048178202832,7044348.52915958,0.0,1.0
2002-11-06,58.0,58.22,56.5,57.85,1861000,9.06266913622124,9.09704477777242,8.82828976200862,9.03923119879997,11910177.7166948,0.0,1.0
2002-11-07,57.32,57.7,56.85,57.5,1135700,8.95641715324485,9.01579326137871,8.88297828265823,8.98454267815036,7268344.3486568,0.0,1.0
2002-11-08,56.8,57.7,56.64,57.5,1102800,8.87516563685114,9.01579326137871,8.85016517026846,8.98454267815036,7057788.27832942,0.0,1.0
2002-11-11,55.5,56.8,55.39,56.8,1097000,8.67203684586687,8.87516563685114,8.65484902509128,8.87516563685114,7020668.97109845,0.0,1.0
2002-11-12,56.45,56.9,55.47,55.92,1227700,8.82047711620153,8.89079092846532,8.66734925838262,8.73766307064641,7857133.35990662,0.0,1.0
2002-11-13,57.16,58.15,55.95,56.37,910300,8.93141668666217,9.0861070736425,8.74235065813066,8.80797688291019,5825811.27109473,0.0,1.0
2002-11-14,59.55,59.55,57.95,58.15,839000,9.30486115624094,9.30486115624094,9.05485649041415,9.0861070736425,5369499.78737612,0.0,1.0
2002-11-15,59.81,60.0,58.85,59.18,726700,9.3454869144378,9.37517496850473,9.19548411494172,9.2470475772685,4650793.2008179,0.0,1.0
2002-11-18,59.84,60.25,59.05,60.0,1000100,9.35017450192205,9.41423819754016,9.22673469817007,9.37517496850473,6400520.54511901,0.0,1.0
2002-11-19,59.75,60.43,59.2,59.84,730900,9.33611173946929,9.44236372244568,9.25017263559133,9.35017450192205,4677672.69915757,0.0,1.0
2002-11-20,60.58,60.75,58.35,59.55,1179700,9.46580165986694,9.49236465561104,9.11735765687085,9.30486115624094,7549939.09316758,0.0,1.0
2002-11-21,63.59,63.65,60.81,60.85,1333700,9.93612293745359,9.9454981124221,9.50173983057954,9.50798994722521,8535520.69895533,0.0,1.0
2002-11-22,62.74,63.49,62.5,62.5,1308900,9.80330795873311,9.92049764583942,9.76580725885909,9.76580725885909,8376803.66114016,0.0,1.0
2002-11-25,63.21,63.82,62.6,62.92,863600,9.87674682931973,9.9720611081662,9.78143255047327,9.83143348363862,5526936.84907987,0.0,1.0
2002-11-26,61.06,63.05,60.8,62.5,977900,9.54080305961498,9.85174636273705,9.50017730141812,9.76580725885909,6258443.19675221,0.0,1.0
2002-11-27,63.02,63.5,61.36,61.75,806500,9.8470587752528,9.92206017500084,9.5876789344575,9.64861757175278,5161503.66927156,0.0,1.0
2002-11-29,62.84,63.25,62.45,63.05,358300,9.81893325034729,9.8829969459654,9.757994613052,9.85174636273705,2293077.20359578,0.0,1.0
2002-12-02,63.19,64.49,62.35,64.0,1015500,9.87362177099689,10.0767505619812,9.74236932143783,10.0001866330717,6499078.70569779,0.0,1.0
2002-12-03,61.27,62.5,61.0,62.5,642400,9.57361617200474,9.76580725885909,9.53142788464647,9.76580725885909,4111283.26985747,0.0,1.0
2002-12-04,62.05,62.47,60.3,60.5,801600,9.69549344659531,9.76111967137484,9.42205084334725,9.4533014265756,5130144.25454194,0.0,1.0
2002-12-05,61.07,62.35,60.59,62.05,594000,9.54236558877639,9.74236932143783,9.46736418902836,9.69549344659531,3801529.05089561,0.0,1.0
2002-12-06,61.61,62.0,60.2,60.2,436600,9.62674216349294,9.68768080078822,9.40642555173308,9.40642555173308,2794187.85121384,0.0,1.0
2002-12-09,60.85,61.64,60.37,61.61,577400,9.50798994722521,9.63142975097719,9.43298854747717,9.62674216349294,3695291.03364835,0.0,1.0
2002-12-10,61.74,62.0,61.05,61.35,870800,9.64705504259137,9.68768080078822,9.53924053045356,9.58611640529608,5573015.98909072,0.0,1.0
2002-12-11,61.81,62.23,60.95,61.7,646100,9.65799274672129,9.72361897150082,9.52361523883939,9.64080492594569,4134962.8279186,0.0,1.0
2002-12-12,61.49,62.15,60.93,62.05,471900,9.60799181355593,9.71111873820948,9.52049018051655,9.69549344659531,3020103.63487817,0.0,1.0
2002-12-13,60.33,61.75,60.11,61.45,1118200,9.4267384308315,9.64861757175278,9.39236278928032,9.60174169691026,7156346.43890819,0.0,1.0
2002-12-16,61.92,61.92,60.8,60.92,965700,9.67518056749688,9.67518056749688,9.50017730141812,9.51892765135513,6180364.65395603,0.0,1.0
2002-12-17,62.54,62.65,61.75,62.22,971000,9.77205737550476,9.78924519628035,9.64861757175278,9.7220564423394,6214284.02090847,0.0,1.0
2002-12-18,61.72,62.75,61.31,62.4,982200,9.64392998426853,9.80487048789453,9.57986628865041,9.75018196724492,6285962.68314758,0.0,1.0
2002-12-19,62.41,62.7,61.49,61.7,1434800,9.75174449640633,9.79705784208744,9.60799181355593,9.64080492594569,9182548.62327444,0.0,1.0
2002-12-20,65.1,65.25,62.88,63.0,2251800,10.1720648408276,10.1955027782489,9.82518336699295,9.84393371692996,14411251.0383952,0.0,1.0
2002-12-23,66.27,66.35,65.1,65.1,1351700,10.3548807527135,10.3673809860048,10.1720648408276,10.1720648408276,8650718.54898245,0.0,1.0
2002-12-24,66.05,66.4,65.7,65.75,401200,10.3244114340658,10.3791206543826,10.2697022137491,10.2775178166515,2566660.59554394,0.025,1.0
2002-12-26,66.75,67.19,66.05,66.05,782200,10.4338298746994,10.5026071802405,10.3244114340658,10.3244114340658,5004092.51703505,0.0,1.0
2002-12-27,64.96,66.61,64.61,66.6,793700,10.1540312907936,10.4119461865727,10.0993220704768,10.4103830659922,5077663.29681759,0.0,1.0
2002-12-30,65.35,65.5,64.5,64.97,855600,10.2149929934323,10.2384398021395,10.0821277440915,10.1555944113741,5473666.015821,0.0,1.0
2002-12-31,65.7,65.92,64.85,65.5,1102000,10.2697022137491,10.3040908665196,10.1368369644083,10.2384398021395,7049999.9409008,0.0,1.0
2003-01-02,67.5,67.5,65.67,65.86,1006800,10.5510639182353,10.5510639182353,10.2650128520076,10.2947121430367,6440961.83348365,0.0,1.0
2003-01-03,67.39,67.97,67.05,67.8,1157100,10.5338695918501,10.6245305855179,10.4807234921138,10.5979575356497,7402499.93794585,0.0,1.0
2003-01-06,67.98,68.45,67.29,67.3,888800,10.6260937060983,10.6995603733809,10.5182383860453,10.5198015066257,5686061.65832367,0.0,1.0
2003-01-07,66.37,67.99,66.23,67.99,1487100,10.3744312926412,10.6276568266788,10.3525476045145,10.6276568266788,9513661.44474918,0.0,1.0
2003-01-08,65.46,66.05,65.06,66.05,685500,10.2321873198176,10.3244114340658,10.1696624965984,10.3244114340658,4385458.22095054,0.0,1.0
2003-01-09,66.7,67.0,65.51,65.51,630000,10.426014271797,10.4729078892114,10.24000292272,10.24000292272,4030399.24026091,0.0,1.0
2003-01-10,65.37,66.3,65.0,65.15,1173300,10.2181192345932,10.3634894485778,10.1602837731155,10.1837305818227,7506138.77555261,0.0,1.0
2003-01-13,65.1,66.36,65.06,65.95,819400,10.1759149789203,10.3728681720607,10.1696624965984,10.308780228261,5242077.99598379,0.0,1.0
2003-01-14,65.46,65.74,64.6,65.09,763200,10.2321873198176,10.275954696071,10.0977589498963,10.1743518583398,4882540.79391605,0.0,1.0
2003-01-15,64.68,65.35,64.62,65.15,846900,10.1102639145402,10.2149929934323,10.1008851910573,10.1837305818227,5418008.12155072,0.0,1.0
2003-01-16,65.4,66.1,64.92,65.1,910900,10.2228085963347,10.3322270369682,10.1477788084717,10.1759149789203,5827445.50468834,0.0,1.0
2003-01-17,63.88,65.15,63.38,65.1,1015900,9.98521426810182,10.1837305818227,9.90705823907786,10.1759149789203,6499178.71139851,0.0,1.0
2003-01-21,62.95,64.15,62.9,63.89,998400,9.83984405411725,10.0274185237748,9.83202845121485,9.9867773886823,6387223.17694681,0.0,1.0
2003-01-22,61.97,63.35,61.85,62.92,975600,9.68665823723028,9.90236887733642,9.66790079026452,9.83515469237581,6241361.10920404,0.0,1.0
2003-01-23,63.47,63.62,62.0,62.24,706100,9.92112632430217,9.94457313300936,9.69134759897171,9.72886249290322,4517245.87864798,0.0,1.0
2003-01-24,61.87,63.24,61.6,63.22,533200,9.67102703142548,9.88517455095115,9.62882277575254,9.88204830979019,3411125.19826527,0.0,1.0
2003-01-27,60.98,62.2,60.58,61.4,860100,9.53190929976282,9.7226100105813,9.46938447654365,9.59756036414295,5502454.58182287,0.0,1.0
2003-01-28,61.12,61.75,60.63,61.35,958700,9.55379298788953,9.65226958445973,9.47720007944605,9.58974476124056,6133244.05021927,0.0,1.0
2003-01-29,61.12,61.75,60.63,61.35,1612600,9.55379298788953,9.65226958445973,9.47720007944605,9.58974476124056,10316542.5632456,0.0,1.0
2003-01-30,60.45,62.25,60.45,61.68,1167400,9.44906390899742,9.7304256134837,9.44906390899742,9.64132774039638,7468393.76679458,0.0,1.0
2003-01-31,61.41,62.4,59.8,60.46,1541300,9.59912348472343,9.75387242219088,9.34746107126626,9.4506270295779,9860403.72859388,0.0,1.0
2003-02-03,62.03,62.35,61.13,61.46,1325400,9.69603696071315,9.74605681928849,9.55535610847001,9.60693908762583,8479192.30641558,0.0,1.0
2003-02-04,62.12,62.21,61.47,61.9,1036700,9.71010504593746,9.72417313116178,9.60850220820631,9.67571639316692,6632245.86091824,0.0,1.0
2003-02-05,63.25,64.09,62.12,62.12,1324500,9.88673767153163,10.0180398002919,9.71010504593746,9.71010504593746,8473434.5932152,0.0,1.0
2003-02-06,61.85,63.49,61.79,63.05,894900,9.66790079026452,9.92425256546313,9.65852206678165,9.85547525992204,5725086.15890395,0.0,1.0
2003-02-07,61.4,62.5,61.29,62.5,624000,9.59756036414295,9.76950362799568,9.58036603775768,9.76950362799568,3992014.48559176,0.0,1.0
2003-02-10,62.1,62.55,61.1,61.7,814600,9.70697880477651,9.77731923089807,9.55066674672858,9.64445398155733,5211370.19224847,0.0,1.0
2003-02-11,62.36,62.9,62.11,62.45,1158800,9.74761993986897,9.83202845121485,9.70854192535699,9.76168802509328,7413375.61843546,0.0,1.0
2003-02-12,61.39,62.95,61.33,62.36,830000,9.59599724356248,9.83984405411725,9.5866185200796,9.74761993986897,5309891.06256596,0.0,1.0
2003-02-13,61.14,61.5,60.35,61.45,679300,9.55691922905049,9.61319156994775,9.43343270319263,9.60537596704535,4345793.97445911,0.0,1.0
2003-02-14,63.01,63.16,61.4,61.4,738100,9.84922277760012,9.87266958630731,9.59756036414295,9.59756036414295,4721964.57021679,0.0,1.0
2003-02-18,63.6,64.25,63.16,63.16,892600,9.9414468918484,10.0430497295796,9.87266958630731,9.87266958630731,5710372.00294745,0.0,1.0
2003-02-19,63.1,63.85,62.65,63.55,590600,9.86329086282444,9.98052490636038,9.79295043670287,9.93363128894601,3778339.35126682,0.0,1.0
2003-02-20,62.2,63.33,62.1,63.2,567300,9.7226100105813,9.89924263617546,9.70697880477651,9.87892206862923,3629278.55396828,0.0,1.0
2003-02-21,63.78,63.78,62.2,62.62,878800,9.96958306229703,9.96958306229703,9.7226100105813,9.78826107496143,5622087.0672084,0.0,1.0
2003-02-24,63.42,63.8,62.92,63.8,876300,9.91331072139977,9.97270930345799,9.83515469237581,9.97270930345799,5606093.41942959,0.0,1.0
2003-02-25,64.32,64.34,62.41,63.2,1374300,10.0539915736429,10.0571178148039,9.75543554277136,9.87892206862923,8792028.05696917,0.0,1.0
2003-02-26,63.8,64.45,63.71,64.2,948700,9.97270930345799,10.0743121411891,9.95864121823367,10.0352341266772,6069269.45910401,0.0,1.0
2003-02-27,64.4,64.74,63.62,63.9,1099300,10.0664965382867,10.119642638023,9.94457313300936,9.98834050926278,7032726.80129975,0.0,1.0
2003-02-28,65.02,65.5,64.59,64.9,1021300,10.1634100142765,10.2384398021395,10.0961958293159,10.1446525673107,6533724.99060072,0.0,1.0
2003-03-03,65.54,65.99,65.15,65.19,1141400,10.2446922844614,10.315032710583,10.1837305818227,10.1899830641446,7302059.82989492,0.0,1.0
2003-03-04,63.75,65.46,63.58,65.45,1186800,9.96489370055559,10.2321873198176,9.93832065068744,10.2306241992371,7592504.47355818,0.0,1.0
2003-03-05,63.68,64.05,63.1,63.75,919600,9.95395185649224,10.01178731797,9.86329086282444,9.96489370055559,5883103.39895862,0.0,1.0
2003-03-06,63.2,63.84,62.55,63.68,901900,9.87892206862923,9.97896178577991,9.77731923089807,9.95395185649224,5769868.37268463,0.0,1.0
2003-03-07,64.26,64.29,62.4,62.95,852400,10.04461285016,10.0493022119015,9.75387242219088,9.83984405411725,5453194.14666415,0.0,1.0
2003-03-10,63.21,63.8,62.85,63.8,922800,9.88048518920971,9.97270930345799,9.82421284831245,9.97270930345799,5903575.26811551,0.0,1.0
2003-03-11,63.25,63.66,62.45,63.0,1641400,9.88673767153163,9.95082561533128,9.76168802509328,9.84765965701964,10500789.3856576,0.0,1.0
2003-03-12,62.85,63.4,62.02,63.18,1496200,9.82421284831245,9.91018448023882,9.69447384013267,9.87579582746827,9571878.32266409,0.0,1.0
2003-03-13,64.25,64.3,63.12,64.3,1460700,10.0430497295796,10.050865332482,9.86641710398539,10.050865332482,9344768.5242049,0.0,1.0
2003-03-14,63.94,64.75,63.6,64.25,1266000,9.9945929915847,10.1212057586035,9.9414468918484,10.0430497295796,8099183.23519097,0.0,1.0
2003-03-17,67.04,67.05,63.5,63.94,1614300,10.4791603715333,10.4807234921138,9.92581568604361,9.9945929915847,10327418.2437352,0.0,1.0
2003-03-18,67.38,67.43,66.2,67.05,1185000,10.5323064712696,10.540122074172,10.347858242773,10.4807234921138,7580989.04715742,0.0,1.0
2003-03-19,67.6,67.7,66.46,67.0,1107700,10.5666951240401,10.5823263298449,10.3884993778655,10.4729078892114,7086465.45783654,0.0,1.0
2003-03-20,67.19,67.71,65.72,67.6,1526100,10.5026071802405,10.5838894504254,10.27282845491,10.5666951240401,9763162.35009867,0.0,1.0
2003-03-21,68.49,68.5,66.95,67.99,1377100,10.7058128557028,10.7073759762833,10.465092286309,10.6276568266788,8809940.94248142,0.0,1.0
2003-03-24,66.6,67.66,66.35,67.65,1113800,10.4103830659922,10.576073847523,10.3713050514802,10.5745107269425,7125489.95841683,0.0,1.0
2003-03-25,67.64,67.7,66.06,66.8,1020900,10.572947606362,10.5823263298449,10.3259745546463,10.4416454776018,6531166.00695616,0.0,1.0
2003-03-26,66.91,67.67,66.2,67.61,842200,10.4627476054383,10.5815891564789,10.3517245774923,10.5722069287652,5385927.6860229,0.025,1.0
2003-03-27,65.45,66.55,65.4,66.3,1537700,10.2344467310706,10.4064542391558,10.2266282079758,10.3673616236819,9833698.64972389,0.0,1.0
2003-03-28,65.25,65.66,64.64,65.45,1263600,10.2031726386915,10.2672845280687,10.1077866569351,10.2344467310706,8080810.04993891,0.0,1.0
2003-03-31,65.76,65.99,64.37,64.65,1171400,10.2829215742582,10.3188867804942,10.0655666322233,10.1093503615541,7491184.62527581,0.0,1.0
2003-04-01,66.79,66.9,65.62,65.95,1009100,10.4439831500108,10.4611839008193,10.2610297095929,10.3126319620184,6453264.81591751,0.0,1.0
2003-04-02,68.87,69.29,67.94,67.96,1469700,10.7692337107537,10.8349093047499,10.6238091811908,10.6269365904287,9398833.91136064,0.0,1.0
2003-04-03,68.37,69.92,68.23,69.92,1062800,10.6910484798059,10.9334226957442,10.6691566151405,10.9334226957442,6796680.05783089,0.0,1.0
2003-04-04,67.96,69.0,67.46,68.95,762000,10.6269365904287,10.7895618708002,10.5487513594809,10.7817433477054,4873043.09754152,0.0,1.0
2003-04-07,68.93,70.32,68.81,69.45,855800,10.7786159384675,10.9959708805024,10.75985148304,10.8599285786532,5472900.63369558,0.0,1.0
2003-04-08,66.07,67.75,65.99,67.75,2204100,10.3313964174459,10.5940987934306,10.3188867804942,10.5940987934306,14095373.0856841,0.0,1.0
2003-04-09,65.06,66.6,65.06,66.07,1717000,10.1734622509313,10.4142727622506,10.1734622509313,10.3313964174459,10980334.643673,0.0,1.0
2003-04-10,66.02,66.36,65.0,65.09,889300,10.3235778943511,10.3767438513956,10.1640800232176,10.1781533647882,5687135.46803633,0.0,1.0
2003-04-11,65.68,67.0,65.5,66.42,1143500,10.2704119373066,10.4768209470089,10.2422652541654,10.3861260791094,7312762.18115319,0.0,1.0
2003-04-14,66.93,67.2,65.68,66.0,982700,10.4658750146762,10.508095039388,10.2704119373066,10.3204504851132,6284434.97631764,0.0,1.0
2003-04-15,67.55,67.95,66.562,66.93,1227700,10.5628247010515,10.6253728858097,10.4083306846986,10.4658750146762,7851227.04836183,0.0,1.0
2003-04-16,66.56,68.08,66.3,67.95,955500,10.4080179437748,10.6457010458562,10.3673616236819,10.6253728858097,6110489.08097233,0.0,1.0
2003-04-17,69.58,69.72,66.35,66.57,1736000,10.8802567386997,10.902148603365,10.3751801467767,10.4095816483937,11101840.9676274,0.0,1.0
2003-04-21,69.07,69.5,68.78,69.35,667100,10.8005078031329,10.867747101748,10.7551603691831,10.8442915324636,4266150.98473745,0.0,1.0
2003-04-22,70.49,71.06,68.66,68.85,3149800,11.0225538590247,11.1116850223052,10.7363959137556,10.7661063015158,20143190.4837747,0.0,1.0
2003-04-23,69.55,70.5,69.37,70.49,1202500,10.8755656248428,11.0241175636437,10.8474189417016,11.0225538590247,7690071.29238015,0.0,1.0
2003-04-24,68.61,69.25,68.0,69.25,1389100,10.7285773906609,10.8286544862741,10.6331914089045,10.8286544862741,8883391.29500644,0.0,1.0
2003-04-25,67.17,68.61,67.04,68.61,959500,10.5034039255311,10.7285773906609,10.4830757654847,10.7285773906609,6136069.35969961,0.0,1.0
2003-04-28,68.34,68.74,67.5,67.55,815600,10.686357365949,10.7489055507073,10.5550061779567,10.5628247010515,5215818.83248672,0.0,1.0
2003-04-29,69.05,69.4,68.18,68.45,783900,10.797380393895,10.8521100555584,10.6613380920457,10.7035581167576,5013095.12357321,0.0,1.0
2003-04-30,68.98,69.45,68.15,68.6,804900,10.7864344615623,10.8599285786532,10.6566469781889,10.7270136860419,5147391.58689128,0.0,1.0
2003-05-01,68.75,69.2,67.95,68.98,709900,10.7504692553263,10.8208359631793,10.6253728858097,10.7864344615623,4539859.96711905,0.0,1.0
2003-05-02,69.48,69.75,68.48,68.75,1078100,10.8646196925101,10.9068397172219,10.7082492306144,10.7504692553263,6894524.62396261,0.0,1.0
2003-05-05,69.35,70.5,69.11,70.5,769000,10.8442915324636,11.0241175636437,10.8067626216087,11.0241175636437,4917808.58531424,0.0,1.0
2003-05-06,70.25,70.42,69.15,69.15,866400,10.9850249481697,11.011607926692,10.8130174400845,10.8130174400845,5540688.37232282,0.0,1.0
2003-05-07,69.4,70.25,68.95,70.25,916500,10.8521100555584,10.9850249481697,10.7817433477054,10.9850249481697,5861081.36338166,0.0,1.0
2003-05-08,68.3,69.09,68.01,68.95,789400,10.6801025474732,10.8036352123708,10.6347551135235,10.7817433477054,5048268.00682321,0.0,1.0
2003-05-09,69.59,69.59,68.05,68.35,842300,10.8818204433186,10.8818204433186,10.6410099319993,10.687921070568,5386567.19299112,0.0,1.0
2003-05-12,71.71,71.83,69.0,69.59,1480700,11.2133258225374,11.2320902779649,10.7895618708002,10.8818204433186,9469179.67786054,0.0,1.0
2003-05-13,70.31,71.61,70.18,71.61,752800,10.9944071758835,11.1976887763478,10.974079015837,11.1976887763478,4814208.45646884,0.0,1.0
2003-05-14,69.97,70.79,69.51,70.7,667900,10.941241218839,11.0694649975934,10.869310806367,11.0553916560228,4271267.0404829,0.0,1.0
2003-05-15,70.33,70.57,69.68,70.37,716600,10.9975345851214,11.0350634959763,10.8958937848892,11.0037894035972,4582706.93398721,0.0,1.0
2003-05-16,69.74,70.33,69.0,70.33,1002700,10.905276012603,10.9975345851214,10.7895618708002,10.9975345851214,6412336.36995389,0.0,1.0
2003-05-19,68.39,69.79,68.35,69.74,547500,10.6941758890438,10.9130945356977,10.687921070568,10.905276012603,3501300.65079264,0.0,1.0
2003-05-20,67.92,69.53,67.49,68.0,1306500,10.6206817719529,10.8724382156049,10.5534424733377,10.6331914089045,8355158.53928869,0.0,1.0
2003-05-21,67.24,68.0,66.82,68.0,991000,10.5143498578638,10.6331914089045,10.4486742638676,10.6331914089045,6337514.05467672,0.0,1.0
2003-05-22,66.84,67.4,66.63,67.25,1083400,10.4518016731056,10.5393691317671,10.4189638761075,10.5159135624828,6928418.4932762,0.0,1.0
2003-05-23,66.35,67.35,66.34,67.35,1368400,10.3751801467767,10.5315506086723,10.3736164421577,10.5315506086723,8751013.35259293,0.0,1.0
2003-05-27,66.45,66.45,64.1,66.35,3857000,10.3908171929663,10.3908171929663,10.0233466075115,10.3751801467767,24665783.7627527,0.0,1.0
2003-05-28,65.8,67.15,65.77,66.85,1697200,10.2891763927341,10.5002765162932,10.2844852788772,10.4533653777245,10853712.263973,0.0,1.0
2003-05-29,65.0,66.0,64.55,65.9,2133700,10.1640800232176,10.3204504851132,10.0937133153645,10.3048134389236,13645160.1800844,0.0,1.0
2003-05-30,66.92,67.0,65.4,65.4,1353900,10.4643113100572,10.4768209470089,10.2266282079758,10.2266282079758,8658284.84220666,0.0,1.0
2003-06-02,68.05,68.98,67.25,67.25,1319200,10.6410099319993,10.7864344615623,10.5159135624828,10.5159135624828,8436375.92424774,0.0,1.0
2003-06-03,68.84,69.301,68.16,68.3,953600,10.7645425968969,10.8366293798308,10.6582106828078,10.6801025474732,6098338.44857688,0.0,1.0
2003-06-04,69.35,70.5,68.58,68.84,1154900,10.8442915324636,11.0241175636437,10.723886276804,10.7645425968969,7385665.9755259,0.0,1.0
2003-06-05,70.3,70.39,68.62,69.36,1340900,10.9928434712645,11.0069168128351,10.7301410952798,10.8458552370826,8575148.9363431,0.0,1.0
2003-06-06,68.9,72.25,68.63,70.7,1813300,10.7739248246106,11.297765871961,10.7317047998988,11.0553916560228,11596179.8540316,0.0,1.0
2003-06-09,69.37,70.33,68.6,68.89,1329100,10.8474189417016,10.9975345851214,10.7270136860419,10.7723611199916,8499687.11409766,0.0,1.0
2003-06-10,68.69,69.71,68.09,69.5,991700,10.7410870276125,10.9005848987461,10.6472647504751,10.867747101748,6341990.60345399,0.0,1.0
2003-06-11,69.4,69.66,67.56,68.6,1166900,10.8521100555584,10.8927663756513,10.5643884056704,10.7270136860419,7462406.81170764,0.0,1.0
2003-06-12,68.96,69.97,68.41,69.65,854400,10.7833070523243,10.941241218839,10.6973032982817,10.8912026710323,5463947.53614107,0.0,1.0
2003-06-13,68.21,69.28,67.82,68.96,1095200,10.6660292059026,10.833345600131,10.6050447257633,10.7833070523243,7003880.31552163,0.0,1.0
2003-06-16,70.25,70.25,68.59,68.85,923900,10.9850249481697,10.9850249481697,10.725449981423,10.7661063015158,5908404.87902708,0.0,1.0
2003-06-17,69.6,70.6,69.47,70.4,1213200,10.8833841479376,11.0397546098332,10.8630559878911,11.0084805174541,7758498.53797554,0.0,1.0
2003-06-18,69.64,70.3,68.92,69.68,889800,10.8896389664134,10.9928434712645,10.7770522338485,10.8958937848892,5690333.00287722,0.0,1.0
2003-06-19,69.53,70.95,69.4,69.7,1415100,10.8724382156049,11.0944842714967,10.8521100555584,10.8990211941271,9049663.10673358,0.0,1.0
2003-06-20,70.36,70.51,69.51,70.03,1347500,11.0022256989783,11.0256812682626,10.869310806367,10.9506234465527,8617356.39624302,0.0,1.0
2003-06-23,69.5,70.37,68.89,70.37,1104000,10.867747101748,11.0037894035972,10.7723611199916,11.0037894035972,7060156.92872158,0.0,1.0
2003-06-24,69.5,69.93,68.75,69.75,855300,10.867747101748,10.9349864003631,10.7504692553263,10.9068397172219,5469703.09885468,0.0,1.0
2003-06-25,68.37,69.57,68.26,69.47,945500,10.6949577413533,10.8826709092577,10.6777507009621,10.8670281452657,6044328.2304938,0.025,1.0
2003-06-26,69.33,69.74,68.26,68.4,942300,10.8451282756768,10.9092636080442,10.6777507009621,10.6996505705509,6023871.48767247,0.0,1.0
2003-06-27,68.35,69.5,67.91,69.4,878100,10.6918291885549,10.8717209744633,10.6230010269899,10.8560782104712,5613458.08481925,0.0,1.0
2003-06-30,68.05,68.7,67.4,68.4,1108900,10.6449008965788,10.746578862527,10.5432229306306,10.6996505705509,7088900.66080865,0.0,1.0
2003-07-01,67.31,68.05,66.46,68.05,1449800,10.5291444430377,10.6449008965788,10.3961809491055,10.6449008965788,9268183.04449493,0.0,1.0
2003-07-02,68.55,68.55,67.31,67.31,1143000,10.723114716539,10.723114716539,10.5291444430377,10.5291444430377,7306892.82649856,0.0,1.0
2003-07-03,68.01,68.65,67.52,68.15,396300,10.638643790982,10.738757480531,10.561994247421,10.6605436605708,2533439.74378074,0.0,1.0
2003-07-07,69.34,69.95,68.9,68.9,680100,10.846692552076,10.9421134124274,10.7778643905111,10.7778643905111,4347697.12274865,0.0,1.0
2003-07-08,68.75,69.46,68.15,69.09,1042700,10.754400244523,10.8654638688665,10.6605436605708,10.8075856420959,6665701.79369213,0.0,1.0
2003-07-09,68.06,68.79,67.84,68.4,855400,10.646465172978,10.7606573501198,10.6120510921955,10.6996505705509,5468343.06543035,0.0,1.0
2003-07-10,67.21,67.85,66.69,67.85,947700,10.5135016790457,10.6136153685947,10.4321593062871,10.6136153685947,6058392.24118348,0.0,1.0
2003-07-11,67.0,67.75,66.69,67.31,993500,10.4806518746624,10.5979726046027,10.4321593062871,10.5291444430377,6351179.37281398,0.0,1.0
2003-07-14,66.9,68.4,66.75,67.49,863200,10.4650091106704,10.6996505705509,10.4415449646824,10.5573014182234,5518206.37605738,0.0,1.0
2003-07-15,66.12,67.3,65.98,67.2,920900,10.3429955515325,10.5275801666385,10.3210956819437,10.5119374026465,5887067.02005475,0.0,1.0
2003-07-16,66.21,66.69,65.32,66.37,992500,10.3570740391254,10.4321593062871,10.2178534395963,10.3821024615126,6344786.64068227,0.0,1.0
2003-07-17,67.72,67.83,66.0,66.15,1473000,10.5932797754051,10.6104868157963,10.3242242347421,10.3476883807302,9416494.42994961,0.0,1.0
2003-07-18,69.61,69.65,68.102,68.25,1808900,10.8889280148545,10.8951851204513,10.6530351338546,10.6761864245629,11563813.1529775,0.0,1.0
2003-07-21,68.5,69.68,68.32,69.61,965000,10.7152933345429,10.8998779496489,10.6871363593573,10.8889280148545,6168986.50706139,0.0,1.0
2003-07-22,69.4,69.9,68.68,68.75,1076000,10.8560782104712,10.9342920304314,10.7434503097286,10.754400244523,6878579.77367674,0.0,1.0
2003-07-23,69.78,70.04,68.61,69.4,659100,10.915520713641,10.9561919000203,10.7325003749342,10.8560782104712,4213449.74798356,0.0,1.0
2003-07-24,69.8,70.93,69.76,69.9,1252700,10.9186492664394,11.0954124995494,10.9123921608426,10.9342920304314,8008175.54134275,0.0,1.0
2003-07-25,70.93,70.94,69.5,69.75,809200,11.0954124995494,11.0969767759486,10.8717209744633,10.9108278844434,5172998.84094719,0.0,1.0
2003-07-28,71.74,71.8,70.41,70.93,1265300,11.2221188878848,11.23150454628,11.0140701267908,11.0954124995494,8088723.96620183,0.0,1.0
2003-07-29,71.31,72.19,70.85,71.75,1022700,11.1548550027191,11.292511325849,11.0828982883557,11.223683164284,6537847.1510587,0.0,1.0
2003-07-30,71.15,71.63,70.6,71.31,911800,11.1298265803318,11.2049118474936,11.0437913783756,11.1548550027191,5828893.15765655,0.0,1.0
2003-07-31,72.2,73.1,71.28,71.3,1261800,11.2940756022482,11.4348604781765,11.1501621735215,11.1532907263199,8066349.40374095,0.0,1.0
2003-08-01,72.24,72.75,71.15,72.21,834600,11.300332707845,11.3801108042044,11.1298265803318,11.2956398786474,5335374.23709162,0.0,1.0
2003-08-04,73.06,73.42,71.4,72.24,918700,11.4286033725797,11.484917322951,11.1689334903119,11.300332707845,5873003.00936504,0.0,1.0
2003-08-05,71.79,72.99,71.68,72.81,1096900,11.2299402698808,11.4176534377852,11.2127332294896,11.3894964625996,7012187.87522864,0.0,1.0
2003-08-06,71.85,72.53,70.66,71.9,926800,11.2393259282761,11.3456967234219,11.0531770367709,11.2471473102721,5924784.13963156,0.0,1.0
2003-08-07,72.31,72.45,71.19,71.77,778800,11.3112826426394,11.3331825122283,11.1360836859286,11.2268117170824,4978659.78414446,0.0,1.0
2003-08-08,72.55,72.64,71.95,72.45,683400,11.3488252762203,11.3629037638131,11.2549686922681,11.3331825122283,4368793.13878315,0.0,1.0
2003-08-11,72.62,73.0,72.0,72.56,615900,11.3597752110147,11.4192177141844,11.2627900742641,11.3503895526195,3937283.71989544,0.0,1.0
2003-08-12,73.44,73.46,72.18,72.62,686000,11.4880458757494,11.4911744285478,11.2909470494498,11.3597752110147,4385414.24232549,0.0,1.0
2003-08-13,74.43,74.66,73.7,73.95,1169000,11.6429092392705,11.6788875964522,11.5287170621287,11.5678239721088,7473103.86192203,0.0,1.0
2003-08-14,75.94,77.23,74.6,74.65,1549000,11.8791149755502,12.0809066310475,11.669501938057,11.677323320053,9902342.07195656,0.0,1.0
2003-08-15,75.71,76.2,75.09,75.93,520400,11.8431366183686,11.9197861619295,11.746151481618,11.877550699151,3326777.80132096,0.0,1.0
2003-08-18,76.6,76.9,75.93,76.0,903600,11.9823572178977,12.0292855098738,11.877550699151,11.8885006339455,5776472.75417682,0.0,1.0
2003-08-19,76.48,76.8,76.02,76.23,783300,11.9635859011072,12.0136427458817,11.8916291867439,11.9244789911271,5007427.07873697,0.0,1.0
2003-08-20,76.23,76.65,76.0,76.48,826700,11.9244789911271,11.9901785998937,11.8885006339455,11.9635859011072,5284871.65325145,0.0,1.0
2003-08-21,76.58,77.55,76.08,76.5,2999000,11.9792286650992,12.130963475822,11.9010148451391,11.9667144539056,19171803.6628778,0.0,1.0
2003-08-22,76.22,77.3,76.2,77.16,714900,11.9229147147279,12.0918565658419,11.9197861619295,12.069956696253,4570164.20093076,0.0,1.0
2003-08-25,75.31,76.1,75.24,76.1,784300,11.7805655624004,11.9041433979375,11.769615627606,11.9041433979375,5013819.81086864,0.0,1.0
2003-08-26,75.64,75.71,74.8,75.31,821100,11.8321866835741,11.8431366183686,11.7007874660411,11.7805655624004,5249072.35331409,0.0,1.0
2003-08-27,76.0,76.21,75.3,75.7,375700,11.8885006339455,11.9213504383287,11.7790012860012,11.8415723419694,2401749.46186834,0.0,1.0
2003-08-28,76.42,76.57,75.0,75.9,642100,11.954200242712,11.9776643887,11.7320729940251,11.8728578699534,4104773.30174518,0.0,1.0
2003-08-29,77.25,77.45,76.44,76.5,522600,12.0840351838459,12.1153207118299,11.9573287955104,11.9667144539056,3340841.81201063,0.0,1.0
2003-09-02,77.35,77.79,77.05,77.5,761800,12.0996779478379,12.1685061094029,12.0527496558618,12.123142093826,4869983.33790606,0.0,1.0
2003-09-03,77.15,77.59,77.01,77.32,768700,12.0683924198538,12.1372205814188,12.046492550265,12.0949851186403,4914093.1896146,0.0,1.0
2003-09-04,78.49,78.62,77.15,77.15,1002200,12.2780054573471,12.2983410505367,12.0683924198538,12.0683924198538,6406796.14235948,0.0,1.0
2003-09-05,76.55,77.33,76.1,77.15,1318300,11.9745358359016,12.0965493950395,11.9041433979375,12.0683924198538,8427538.76918034,0.0,1.0
2003-09-08,77.58,77.89,76.75,76.8,662100,12.1356563050196,12.1841488733949,12.0058213638857,12.0136427458817,4232627.94437857,0.0,1.0
2003-09-09,75.9,77.34,75.9,77.33,718400,11.8728578699534,12.0981136714387,11.8728578699534,12.0965493950395,4592538.7633916,0.0,1.0
2003-09-10,74.42,75.81,74.33,75.8,1414300,11.6413449628713,11.8587793823606,11.6272664752785,11.8572151059614,9041241.05382063,0.0,1.0
2003-09-11,75.89,76.24,74.67,74.67,1082700,11.8712935935542,11.9260432675263,11.6804518728514,11.6804518728514,6921411.07895891,0.0,1.0
2003-09-12,75.94,76.14,74.8,75.42,776900,11.8791149755502,11.9104005035343,11.7007874660411,11.7977726027917,4966513.59309429,0.0,1.0
2003-09-15,74.87,75.62,74.45,75.55,831500,11.7117374008355,11.8290581307757,11.6460377920689,11.8181081959813,5315556.76748344,0.0,1.0
2003-09-16,76.3,76.47,75.02,75.02,897200,11.9354289259216,11.962021624708,11.7352015468235,11.7352015468235,5735559.26853413,0.0,1.0
2003-09-17,74.92,76.45,74.815,76.27,822200,11.7195587828315,11.9588930719096,11.7031338806399,11.9307360967239,5256104.35865891,0.0,1.0
2003-09-18,75.81,75.92,74.52,75.0,648800,11.8587793823606,11.8759864227518,11.6569877268634,11.7320729940251,4147604.60702737,0.0,1.0
2003-09-19,75.89,75.89,75.04,75.82,650300,11.8712935935542,11.8712935935542,11.7383300996219,11.8603436587598,4157193.70522488,0.0,1.0
2003-09-22,75.09,75.45,74.5,75.01,763900,11.746151481618,11.8024654319893,11.653859174065,11.7336372704243,4883408.07538255,0.0,1.0
2003-09-23,75.75,76.1,74.7,75.09,616200,11.8493937239654,11.9041433979375,11.685144702049,11.746151481618,3939201.53953493,0.0,1.0
2003-09-24,73.63,75.9,73.63,75.9,840600,11.5216778183323,11.8768891268697,11.5216778183323,11.8768891268697,5371906.67677937,0.025,1.0
2003-09-25,73.05,73.78,72.83,73.7,953400,11.4309189817897,11.5451499312312,11.3964932162045,11.5326314710184,6092762.10521228,0.0,1.0
2003-09-26,74.33,74.81,72.87,73.05,1059600,11.631214345194,11.7063251064707,11.4027524463109,11.4309189817897,6771439.82240715,0.0,1.0
2003-09-29,74.51,74.84,73.82,74.5,662800,11.6593808806728,11.7110195290505,11.5514091613376,11.6578160731462,4235664.69827429,0.0,1.0
2003-09-30,73.86,74.82,73.36,74.52,605100,11.557668391444,11.7078899139973,11.4794280151142,11.6609456881994,3866929.25305639,0.0,1.0
2003-10-01,75.42,75.42,73.75,73.8,601700,11.8017783655931,11.8017783655931,11.5404555086514,11.5482795462844,3845201.34120646,0.0,1.0
2003-10-02,76.06,76.4,75.0,75.2,575200,11.9019260472953,11.9551295031996,11.736056449476,11.767352600008,3675851.44002319,0.0,1.0
2003-10-03,77.37,78.48,76.7,76.8,1204400,12.1069158332795,12.2806094687317,12.0020737289975,12.0177218042635,7696793.24472171,0.0,1.0
2003-10-06,78.62,79.0,77.5,77.5,620300,12.3025167741041,12.3619794601148,12.1272583311252,12.1272583311252,3964065.80015018,0.0,1.0
2003-10-07,78.7,78.7,77.76,78.45,687800,12.3150352343169,12.3150352343169,12.1679433268168,12.2759150461519,4395428.75599434,0.0,1.0
2003-10-08,77.39,78.67,77.05,78.5,721300,12.1100454483327,12.3103408117371,12.0568419924284,12.2837390837849,4609512.59333923,0.0,1.0
2003-10-09,77.84,78.51,77.37,78.0,732700,12.1804617870295,12.2853038913115,12.1069158332795,12.2054987074551,4682365.0036596,0.0,1.0
2003-10-10,78.05,78.25,77.55,77.84,436000,12.2133227450881,12.24461889562,12.1350823687582,12.1804617870295,2786285.16663788,0.0,1.0
2003-10-13,79.0,79.03,78.3,78.3,411300,12.3619794601148,12.3666738826945,12.252442933253,12.252442933253,2628438.27761046,0.0,1.0
2003-10-14,78.99,79.34,78.55,79.2,587400,12.3604146525882,12.415182916019,12.2915631214179,12.3932756106467,3753816.30019057,0.0,1.0
2003-10-15,80.29,80.69,79.15,79.15,865800,12.5638396310457,12.6264319321096,12.3854515730137,12.3854515730137,5532948.84696122,0.0,1.0
2003-10-16,80.34,80.34,79.0,80.3,1150100,12.5716636686787,12.5716636686787,12.3619794601148,12.5654044385723,7349785.71135377,0.0,1.0
2003-10-17,81.18,82.0,80.7,82.0,1531800,12.7031075009129,12.8314217180938,12.6279967396362,12.8314217180938,9789063.34462363,0.0,1.0
2003-10-20,81.15,81.6,80.27,81.23,933500,12.6984130783331,12.7688294170299,12.5607100159925,12.7109315385458,5965589.91526712,0.0,1.0
2003-10-21,81.56,81.86,81.03,81.2,487900,12.7625701869235,12.8095144127214,12.6796353880139,12.7062371159661,3117955.35046475,0.0,1.0
2003-10-22,80.9,81.56,80.33,81.56,559200,12.6592928901681,12.7625701869235,12.5700988611521,12.7625701869235,3573602.44308237,0.0,1.0
2003-10-23,80.08,80.66,79.26,80.65,849600,12.5309786729872,12.6217375095298,12.4026644558063,12.6201727020032,5429421.73755861,0.0,1.0
2003-10-24,79.52,79.85,79.06,79.85,1235000,12.4433494514978,12.4949880998755,12.3713683052743,12.4949880998755,7892344.45137108,0.0,1.0
2003-10-27,80.45,80.45,79.98,80.1,717900,12.5888765514713,12.5888765514713,12.5153305977212,12.5341082880404,4587784.68148931,0.0,1.0
2003-10-28,81.97,82.2,80.72,81.35,1107100,12.826727295514,12.8627178686257,12.6311263546894,12.729709228865,7074991.53207525,0.0,1.0
2003-10-29,82.76,83.6,82.03,82.12,814900,12.9503470901152,13.0817909223493,12.8361161406736,12.850199408413,5207669.22544314,0.0,1.0
2003-10-30,82.98,83.2,82.18,83.1,826500,12.9847728557003,13.0191986212854,12.8595882535725,13.0035505460194,5281799.74822526,0.0,1.0
2003-10-31,82.85,83.3,82.24,82.98,421400,12.9644303578545,13.0348466965514,12.8689770987321,12.9847728557003,2692982.95692938,0.0,1.0
2003-11-03,83.64,84.37,83.2,83.7,594300,13.0880501524557,13.2022811018972,13.0191986212854,13.0974389976153,3797911.18012132,0.0,1.0
2003-11-04,83.33,83.55,82.66,83.1,914300,13.0395411191312,13.0739668847163,12.9346990148492,13.0035505460194,5842891.11893811,0.0,1.0
2003-11-05,84.25,84.28,83.26,83.4,742300,13.1835034115781,13.1881978341579,13.028587466445,13.0504947718173,4743714.40182409,0.0,1.0
2003-11-06,85.2,85.29,84.4,84.8,495100,13.3321601266048,13.3462433943441,13.206975524477,13.2695678255409,3163967.39908811,0.0,1.0
2003-11-07,83.59,84.2,83.29,84.0,1281900,13.0802261148227,13.1756793739451,13.0332818890248,13.1443832234132,8192061.82365391,0.0,1.0
2003-11-10,83.19,83.84,82.75,83.84,716600,13.0176338137588,13.1193463029876,12.9487822825886,13.1193463029876,4579476.95048787,0.0,1.0
2003-11-11,83.7,84.32,82.9,83.19,1028500,13.0974389976153,13.1944570642643,12.9722543954875,13.0176338137588,6572693.33460335,0.0,1.0
2003-11-12,84.66,84.66,83.65,83.7,489800,13.2476605201685,13.2476605201685,13.0896149599823,13.0974389976153,3130097.41885147,0.0,1.0
2003-11-13,83.7,84.5,83.34,84.5,801700,13.0974389976153,13.222623599743,13.0411059266578,13.222623599743,5123313.80296694,0.0,1.0
2003-11-14,82.07,84.27,82.0,83.71,813900,12.84237537078,13.1866330266313,12.8314217180938,13.0990038051418,5201278.66313434,0.0,1.0
2003-11-17,81.24,82.07,80.26,82.07,1084100,12.7124963460724,12.84237537078,12.559145208466,12.84237537078,6928008.59897281,0.0,1.0
2003-11-18,80.65,82.02,80.51,81.35,560900,12.6201727020032,12.834551333147,12.5982653966309,12.729709228865,3584466.39900733,0.0,1.0
2003-11-19,80.43,81.1,80.01,80.65,812300,12.5857469364181,12.6905890407001,12.520025020301,12.6201727020032,5191053.76344027,0.0,1.0
2003-11-20,80.54,81.53,79.77,80.43,657600,12.6029598192107,12.7578757643437,12.4824696396627,12.5857469364181,4202433.77426851,0.0,1.0
2003-11-21,81.95,82.08,80.92,81.05,834600,12.8235976804608,12.8439401783066,12.6624225052213,12.6827650030671,5333563.30292657,0.0,1.0
2003-11-24,82.07,82.77,81.81,82.2,616100,12.84237537078,12.9519118976417,12.8016903750885,12.8627178686257,3937225.43845321,0.0,1.0
2003-11-25,82.72,83.28,81.72,82.25,505800,12.9440878600088,13.0317170814982,12.7876071073491,12.8705419062587,3232346.41579229,0.0,1.0
2003-11-26,82.65,82.97,81.87,82.97,384700,12.9331342073226,12.9832080481737,12.811079220248,12.9832080481737,2458449.32019632,0.0,1.0
2003-11-28,83.2,83.32,82.56,82.65,177800,13.0191986212854,13.0379763116046,12.9190509395832,12.9331342073226,1136241.97850509,0.0,1.0
2003-12-01,84.14,84.2,83.01,83.4,534600,13.1662905287855,13.1756793739451,12.9894672782801,13.0504947718173,3416394.61028582,0.0,1.0
2003-12-02,82.99,84.16,82.8,83.9,585200,12.9863376632269,13.1694201438387,12.9566063202215,13.1287351481472,3739757.06311122,0.0,1.0
2003-12-03,83.48,84.53,83.23,83.23,638300,13.0630132320301,13.2273180223228,13.0238930438652,13.0238930438652,4079095.92170864,0.0,1.0
2003-12-04,84.16,84.22,83.16,83.38,498100,13.1694201438387,13.1788089889983,13.012939391179,13.0473651567642,3183139.08601453,0.0,1.0
2003-12-05,83.83,84.55,83.44,84.17,602800,13.117781495461,13.230447637376,13.0567540019237,13.1709849513653,3852230.95974615,0.0,1.0
2003-12-08,84.76,84.78,83.64,83.95,651900,13.2633085954345,13.2664382104877,13.0880501524557,13.1365591857802,4166007.56910835,0.0,1.0
2003-12-09,83.85,85.61,83.77,84.85,1007300,13.1209111105142,13.3963172351952,13.1083926503014,13.2773918631739,6437213.41365676,0.0,1.0
2003-12-10,82.7,83.8,82.35,83.6,888100,12.9409582449556,13.1130870728812,12.8861899815247,13.0817909223493,5675458.38644749,0.0,1.0
2003-12-11,85.53,85.77,82.65,82.7,1341700,13.3837987749825,13.4213541556208,12.9331342073226,12.9409582449556,8574217.44972029,0.0,1.0
2003-12-12,88.26,88.63,86.0,86.35,1819400,13.8109912297434,13.8688891082275,13.4573447287325,13.5121129921634,11626989.0646353,0.0,1.0
2003-12-15,89.0,89.78,88.69,88.98,1156800,13.9267869867116,14.0488419737861,13.8782779533871,13.9236573716584,7392602.47882271,0.0,1.0
2003-12-16,89.55,90.1,88.71,89.01,1097500,14.0128514006744,14.0989158146372,13.8814075684402,13.9283517942382,7013642.13391073,0.0,1.0
2003-12-17,89.68,89.91,88.7,89.6,1230900,14.0331938985201,14.0691844716319,13.8798427609137,14.0206754383074,7866143.14590502,0.0,1.0
2003-12-18,91.44,91.44,89.8,89.85,1568700,14.3086000232012,14.3086000232012,14.0519715888393,14.0597956264723,10024875.0938185,0.0,1.0
2003-12-19,90.67,91.75,90.13,91.7,1029900,14.1881098436532,14.3571090565257,14.103610237217,14.3492850188927,6581640.1218357,0.0,1.0
2003-12-22,91.48,91.95,90.56,90.65,867100,14.3148592533076,14.3884052070576,14.1708969608607,14.1849802286,5541256.57796263,0.0,1.0
2003-12-23,91.56,91.7,90.46,91.45,621200,14.3312897323368,14.3532030193893,14.1591139054957,14.3140721496527,3968733.66335368,0.025,1.0
2003-12-24,91.15,91.48,91.0,91.45,162800,14.2671151059688,14.3187678540211,14.2436365841268,14.3140721496527,1040099.54989372,0.0,1.0
2003-12-26,91.35,91.58,90.98,91.16,145100,14.2984198017581,14.3344202019158,14.2405061145479,14.2686803407583,927017.473523208,0.0,1.0
2003-12-29,91.95,92.14,91.29,91.9,749100,14.3923338891259,14.4220733501258,14.2890283930213,14.3845077151786,4785863.46944341,0.0,1.0
2003-12-30,91.59,92.35,91.31,92.2,657200,14.3359854367052,14.4549432807045,14.2921588626002,14.4314647588626,4198731.10681912,0.0,1.0
2003-12-31,91.75,92.08,91.23,91.53,767000,14.3610291933367,14.412681941389,14.2796369842845,14.3265940279684,4900223.30938869,0.0,1.0
2004-01-02,90.72,92.16,90.39,91.85,757500,14.1998100100218,14.4252038197047,14.1481572619695,14.3766815412313,4839529.53958533,0.0,1.0
2004-01-05,90.61,91.4,89.88,90.85,1171500,14.1825924273377,14.3062459757054,14.0683302877068,14.2201580622849,7484500.1394379,0.0,1.0
2004-01-06,89.5,90.3,89.3,89.65,1268300,14.0088513657071,14.1340701488643,13.9775466699179,14.0323298875491,8102937.70964501,0.0,1.0
2004-01-07,89.2,89.61,88.5,89.5,1235900,13.9618943220232,14.0260689483913,13.8523278867607,14.0088513657071,7895940.01052609,0.0,1.0
2004-01-08,89.08,89.22,87.77,89.2,1506300,13.9431115045496,13.9650247916021,13.7380657471298,13.9618943220232,9623476.36366653,0.0,1.0
2004-01-09,88.5,89.95,88.0,89.08,1228700,13.8523278867607,14.079286931233,13.7740661472875,13.9431115045496,7849940.52183299,0.0,1.0
2004-01-12,88.71,88.75,87.98,88.7,710100,13.8851978173395,13.8914587564973,13.7709356777085,13.88363258255,4536699.57235581,0.0,1.0
2004-01-13,89.5,89.5,88.5,88.73,688900,14.0088513657071,14.0088513657071,13.8523278867607,13.8883282869184,4401256.6334262,0.0,1.0
2004-01-14,90.16,90.25,89.2,89.5,789000,14.1121568618118,14.126243974917,13.9618943220232,14.0088513657071,5040777.30261759,0.0,1.0
2004-01-15,93.47,93.67,92.07,93.0,2472200,14.6302495771245,14.6615542729138,14.4111167065995,14.5566835420197,15794435.5482018,0.0,1.0
2004-01-16,95.36,95.46,93.0,93.25,2027800,14.9260789523333,14.941731300228,14.5566835420197,14.5958144117563,12955244.8849784,0.0,1.0
2004-01-20,93.51,95.4,93.51,95.4,1082000,14.6365105162824,14.9323398914912,14.6365105162824,14.9323398914912,6912700.93971132,0.0,1.0
2004-01-21,92.94,94.0,92.15,94.0,1046200,14.5472921332829,14.7132070209662,14.4236385849152,14.7132070209662,6683981.2598207,0.0,1.0
2004-01-22,92.55,93.6,91.97,92.98,1081400,14.4862479764938,14.6505976293876,14.3954643587049,14.5535530724408,6908867.6489869,0.0,1.0
2004-01-23,93.02,93.8,92.4,92.7,1079600,14.5598140115986,14.6819023251769,14.4627694546519,14.5097264983358,6897367.77681364,0.0,1.0
2004-01-26,93.45,93.68,92.26,92.92,557100,14.6271191075456,14.6631195077033,14.4408561675993,14.544161663704,3559210.43762771,0.0,1.0
2004-01-27,91.87,93.59,91.87,93.45,600600,14.3798120108102,14.6490323945981,14.3798120108102,14.6271191075456,3837124.01514845,0.0,1.0
2004-01-28,89.4,92.2,89.2,91.87,1060100,13.9931990178125,14.4314647588626,13.9618943220232,14.3798120108102,6772785.82826984,0.0,1.0
2004-01-29,89.98,90.85,88.03,90.0,1841000,14.0839826356014,14.2201580622849,13.7787618516559,14.0871131051804,11761813.7061077,0.0,1.0
2004-01-30,91.55,92.25,89.97,89.98,1423900,14.3297244975474,14.4392909328099,14.082417400812,14.0839826356014,9097037.77084559,0.0,1.0
2004-02-02,91.79,92.97,91.27,92.3,1319800,14.3672901324945,14.5519878376513,14.2858979234424,14.4471171067572,8431961.83015805,0.0,1.0
2004-02-03,91.47,92.35,91.07,91.9,759900,14.3172026192317,14.4549432807045,14.2545932276531,14.3845077151786,4854862.70248301,0.0,1.0
2004-02-04,90.13,91.17,90.04,90.9,855400,14.1074611574434,14.2702455755477,14.0933740443382,14.2279842362322,5464994.80945385,0.0,1.0
2004-02-05,91.8,92.4,90.05,90.13,930700,14.368855367284,14.4627694546519,14.0949392791277,14.1074611574434,5946072.79536905,0.0,1.0
2004-02-06,94.64,94.85,91.8,91.8,1383300,14.8133820474919,14.8462519780706,14.368855367284,14.368855367284,8837651.76515958,0.0,1.0
2004-02-09,94.15,94.77,94.03,94.77,873000,14.7366855428081,14.8337300997549,14.7179027253346,14.8337300997549,5577438.00403696,0.0,1.0
2004-02-10,93.65,94.18,92.64,94.15,735900,14.6584238033349,14.7413812471765,14.500335089599,14.7366855428081,4701531.07350607,0.0,1.0
2004-02-11,94.48,94.62,93.35,93.75,524000,14.7883382908605,14.810251577913,14.611466759651,14.6740761512296,3347740.56599697,0.0,1.0
2004-02-12,94.33,94.68,94.06,94.1,568200,14.7648597690185,14.8196429866498,14.722598429703,14.7288593688608,3630126.31602955,0.0,1.0
2004-02-13,92.44,94.24,92.35,93.88,664300,14.4690303938097,14.7507726559133,14.4549432807045,14.6944242034926,4244091.7137248,0.0,1.0
2004-02-17,93.87,94.39,93.29,93.5,578100,14.6928589687031,14.7742511777553,14.6020753509142,14.6349452814929,3693375.61298255,0.0,1.0
2004-02-18,93.0,94.5,92.54,94.5,660500,14.5566835420197,14.7914687604394,14.4846827417044,14.7914687604394,4219814.20580345,0.0,1.0
2004-02-19,92.81,94.1,92.55,93.9,915900,14.5269440810199,14.7288593688608,14.4862479764938,14.6975546730715,5851518.29083327,0.0,1.0
2004-02-20,92.55,93.23,91.47,92.85,534700,14.4862479764938,14.5926839421774,14.3172026192317,14.5332050201777,3416100.91724921,0.0,1.0
2004-02-23,91.14,93.24,91.0,93.0,486100,14.2655498711793,14.5942491769669,14.2436365841268,14.5566835420197,3105604.36857087,0.0,1.0
2004-02-24,90.9,92.28,90.29,90.95,605400,14.2279842362322,14.4439866371783,14.1325049140748,14.2358104101795,3867790.34094383,0.0,1.0
2004-02-25,91.92,92.5,90.75,90.75,573500,14.3876381847576,14.4784218025465,14.2045057143902,14.2045057143902,3663987.05076195,0.0,1.0
2004-02-26,91.03,91.89,91.0,91.85,624700,14.2483322884952,14.3829424803892,14.2436365841268,14.3766815412313,3991094.52591281,0.0,1.0
2004-02-27,89.63,91.36,89.49,91.04,1755200,14.0291994179702,14.2999850365475,14.0072861309177,14.2498975232847,11213653.1325151,0.0,1.0
2004-03-01,91.72,91.87,90.16,90.4,1058300,14.3563334889683,14.3798120108102,14.1121568618118,14.149722496759,6761285.95609655,0.0,1.0
2004-03-02,90.51,91.72,90.41,91.65,604500,14.1669400794431,14.3563334889683,14.1512877315484,14.345376845442,3862040.40485719,0.0,1.0
2004-03-03,91.8,91.98,90.25,90.52,596000,14.368855367284,14.3970295934943,14.126243974917,14.1685053142325,3807735.45292786,0.0,1.0
2004-03-04,91.8,92.6,91.05,91.9,390200,14.368855367284,14.4940741504411,14.2514627580741,14.3845077151786,2492916.73445042,0.0,1.0
2004-03-05,92.14,92.53,91.2,91.8,526900,14.4220733501258,14.4831175069149,14.2749412799161,14.368855367284,3366268.13783169,0.0,1.0
2004-03-08,89.9,92.39,89.85,92.18,609000,14.0714607572857,14.4612042198624,14.0636345833384,14.4283342892836,3890790.08529039,0.0,1.0
2004-03-09,89.06,90.02,88.51,90.02,1008400,13.9399810349707,14.0902435747593,13.8538931215502,14.0902435747593,6442483.94418198,0.0,1.0
2004-03-10,87.99,90.89,87.9,89.85,1834700,13.772500912498,14.2264190014427,13.7584137993928,14.0636345833384,11721564.1535013,0.0,1.0
2004-03-11,88.2,89.99,87.65,87.99,1366100,13.8053708430768,14.0855478703909,13.7192829296562,13.772500912498,8727764.09772607,0.0,1.0
2004-03-12,90.85,90.89,89.4,89.5,935100,14.2201580622849,14.2264190014427,13.9931990178125,14.0088513657071,5974183.59401482,0.0,1.0
2004-03-15,88.4,90.76,88.25,90.5,1412600,13.8366755388661,14.2060709491797,13.8131970170241,14.1653748446536,9024844.12886893,0.0,1.0
2004-03-16,89.39,89.8,88.39,89.53,680700,13.991633783023,14.0558084093911,13.8351103040766,14.0135470700755,4348868.32685906,0.0,1.0
2004-03-17,92.06,96.2,90.0,90.6,1030700,14.4095514718101,15.0575586746484,14.0871131051804,14.1810271925482,6584954.58277305,0.0,1.0
2004-03-18,92.44,92.75,91.5,92.06,1085800,14.4690303938097,14.5175526722831,14.3218983236,14.4095514718101,6936978.44763267,0.0,1.0
2004-03-19,91.55,92.42,91.4,91.92,696300,14.3297244975474,14.4658999242308,14.3062459757054,14.3876381847576,4448533.88569407,0.0,1.0
2004-03-22,90.79,91.4,90.35,91.15,1155600,14.2107666535481,14.3062459757054,14.1418963228116,14.2671151059688,7382917.93524065,0.0,1.0
2004-03-23,89.02,90.9,88.57,90.8,1674100,13.9337200958129,14.2279842362322,13.863284530287,14.2123318883375,10695520.0029304,0.0,1.0
2004-03-24,88.52,88.96,88.16,88.85,841400,13.8593714433133,13.9282612245498,13.803007076847,13.9110387792407,5374033.61361922,0.025,1.0
2004-03-25,90.07,90.24,88.55,88.75,914000,14.1020513544874,14.1286678608743,13.8640684738521,13.8953820107778,5837730.83295458,0.0,1.0
2004-03-26,90.17,90.88,89.62,89.82,496000,14.1177081229503,14.2288711790365,14.0315958964046,14.0629094333303,3167958.96405412,0.0,1.0
2004-03-29,92.12,92.46,91.24,91.48,911900,14.4230151079758,14.4762481207495,14.2852355455028,14.3228117898136,5824318.10346967,0.0,1.0
2004-03-30,92.93,93.09,91.75,92.05,665000,14.5498349325249,14.5748857620655,14.3650850646633,14.4120553700518,4247364.33688707,0.0,1.0
2004-03-31,93.37,93.57,92.31,92.94,758100,14.6187247137614,14.6500382506871,14.4527629680552,14.5514006093712,4841995.34405127,0.0,1.0
2004-04-01,92.9,94.2,92.6,93.15,936400,14.545137901986,14.7486758920031,14.4981675965975,14.5842798231432,5980799.94746025,0.0,1.0
2004-04-02,94.48,94.51,92.83,93.9,809400,14.792514843699,14.7972118742379,14.5341781640621,14.7017055866145,5169649.16432543,0.0,1.0
2004-04-05,95.2,95.2,94.3,94.7,940400,14.9052435766316,14.9052435766316,14.7643326604659,14.8269597343173,6006348.00362194,0.0,1.0
2004-04-06,94.75,95.64,94.64,95.2,639900,14.8347881185487,14.9741333578681,14.8175656732396,14.9052435766316,4087050.28447225,0.0,1.0
2004-04-07,93.85,95.04,93.37,94.75,860900,14.6938772023831,14.880192747091,14.6187247137614,14.8347881185487,5498580.38740764,0.0,1.0
2004-04-08,94.04,94.77,93.64,94.5,365700,14.7236250624625,14.8379194722413,14.6609979886111,14.7956461973916,2335731.03458587,0.0,1.0
2004-04-12,95.25,95.48,94.75,95.15,414500,14.913071960863,14.9490825283275,14.8347881185487,14.8974151924001,2647417.31975893,0.0,1.0
2004-04-13,94.0,95.63,94.0,95.5,546300,14.7173623550774,14.9725676810218,14.7173623550774,14.9522138820201,3489225.77028783,0.0,1.0
2004-04-14,94.0,94.53,93.5,94.01,619500,14.7173623550774,14.8003432279305,14.6390785127631,14.7189280319237,3956755.19804743,0.0,1.0
2004-04-15,95.22,95.26,93.91,94.25,856600,14.9083749303241,14.9146376377093,14.7032712634608,14.7565042762345,5471116.22703379,0.0,1.0
2004-04-16,96.05,96.14,95.06,95.85,781400,15.0383261085658,15.0524172001823,14.8833241007836,15.0070125716401,4990812.77119331,0.0,1.0
2004-04-19,95.55,96.18,95.22,95.82,419500,14.9600422662515,15.0586799075675,14.9083749303241,15.0023155411012,2679352.3899611,0.0,1.0
2004-04-20,94.32,96.13,94.17,95.65,622000,14.7674640141585,15.050851523336,14.7439788614642,14.9756990347144,3972722.73314851,0.0,1.0
2004-04-21,93.6,94.25,93.05,94.24,1147400,14.654735281226,14.7565042762345,14.5686230546803,14.7549385993882,7328459.90999131,0.0,1.0
2004-04-22,94.03,94.75,92.0,93.75,1590400,14.7220593856162,14.8347881185487,14.4042269858204,14.6782204339203,10157907.1299026,0.0,1.0
2004-04-23,93.99,94.83,93.7,94.4,1297300,14.7157966782311,14.847313533319,14.6703920496888,14.7799894289288,8285873.31465203,0.0,1.0
2004-04-26,93.57,94.89,93.36,94.3,768000,14.6500382506871,14.8567075943967,14.6171590369151,14.7643326604659,4905226.78305155,0.0,1.0
2004-04-27,95.5,96.2,93.96,94.0,1440500,14.9522138820201,15.06181126126,14.7110996476922,14.7173623550774,9200493.72524185,0.0,1.0
2004-04-28,93.88,95.5,93.62,95.5,853900,14.698574232922,14.9522138820201,14.6578666349186,14.9522138820201,5453871.2891246,0.0,1.0
2004-04-29,93.55,94.35,92.97,94.08,1000500,14.6469068969946,14.7721610446973,14.55609763991,14.7298877698477,6390207.54745189,0.0,1.0
2004-04-30,92.52,93.9,92.35,93.7,1122900,14.4856421818272,14.7017055866145,14.4590256754404,14.6703920496888,7171978.06600075,0.0,1.0
2004-05-03,93.48,93.62,92.25,92.52,948300,14.6359471590706,14.6578666349186,14.4433689069775,14.4856421818272,6056805.41454136,0.0,1.0
2004-05-04,94.26,94.93,93.91,94.4,938300,14.7580699530808,14.8629703017819,14.7032712634608,14.7799894289288,5992935.27413705,0.0,1.0
2004-05-05,94.52,95.0,93.6,94.25,632400,14.7987775510842,14.8739300397059,14.654735281226,14.7565042762345,4039147.679169,0.0,1.0
2004-05-06,93.83,94.59,93.36,94.52,832500,14.6907458486905,14.8097372890082,14.6171590369151,14.7987775510842,5317189.18865939,0.0,1.0
2004-05-07,91.0,94.49,91.0,93.78,1083100,14.2476593011919,14.7940805205453,14.2476593011919,14.6829174644591,6917774.90719158,0.0,1.0
2004-05-10,88.95,90.5,88.26,89.4,1759900,13.9266955477035,14.1693754588777,13.8186638453099,13.9971510057864,11240506.0097558,0.0,1.0
2004-05-11,89.65,89.77,88.89,89.0,987400,14.0362929269435,14.0550810490989,13.9173014866258,13.934523931935,6306537.66352224,0.0,1.0
2004-05-12,91.42,91.72,89.31,89.9,821000,14.3134177287359,14.3603880341244,13.9830599141698,14.0754348481006,5243738.52719441,0.0,1.0
2004-05-13,89.97,91.43,89.62,91.18,1272900,14.0863945860246,14.3149834055822,14.0315958964046,14.2758414844251,8130030.17206549,0.0,1.0
2004-05-14,89.98,90.75,89.51,90.15,648000,14.0879602628709,14.2085173800348,14.0143734510955,14.1145767692577,4138785.09819973,0.0,1.0
2004-05-17,89.0,89.69,88.62,89.55,684600,13.934523931935,14.0425556343286,13.8750282117761,14.0206361584806,4372549.81207952,0.0,1.0
2004-05-18,89.88,90.0,89.13,89.15,471100,14.072303494408,14.0910916165634,13.9548777309367,13.9580090846292,3008922.31444737,0.0,1.0
2004-05-19,89.88,91.21,89.83,90.45,941500,14.072303494408,14.2805385149639,14.0644751101766,14.1615470746463,6013373.71906645,0.0,1.0
2004-05-20,89.25,89.88,88.64,89.3,1276800,13.9736658530921,14.072303494408,13.8781595654687,13.9814942373235,8154939.52682317,0.0,1.0
2004-05-21,45.02,45.39,44.75,45.1,532650,14.0973543239486,14.2132144105737,14.0128077742492,14.1224051534891,1701021.51431797,0.0,2.0
2004-05-24,45.26,45.5,45.06,45.2,1270500,14.1725068125703,14.2476593011919,14.1098797387189,14.1537186904148,4057350.66918422,0.0,1.0
2004-05-25,45.75,45.94,44.64,45.27,1481700,14.3259431435062,14.385438863665,13.9783628836309,14.1756381662628,4731819.35185381,0.0,1.0
2004-05-26,46.0,46.12,45.33,45.78,1476600,14.4042269858204,14.4418032301312,14.1944262884182,14.3353372045839,4715532.46605072,0.0,1.0
2004-05-27,46.65,46.84,46.07,46.3,1721200,14.6077649758374,14.6672606959963,14.4261464616684,14.4981675965975,5496664.28319553,0.0,1.0
2004-05-28,47.03,47.17,46.74,46.8,1347100,14.7267564161551,14.7705953678511,14.6359471590706,14.654735281226,4301973.30693276,0.0,1.0
2004-06-01,47.19,47.23,46.67,46.84,994100,14.7768580752362,14.7893834900065,14.6140276832226,14.6672606959963,3174665.32879657,0.0,1.0
2004-06-02,47.43,47.46,46.85,47.19,1136000,14.8520105638579,14.8614046249356,14.6703920496888,14.7768580752362,3627823.97496519,0.0,1.0
2004-06-03,46.8,47.41,46.8,47.4,874200,14.654735281226,14.8457478564727,14.654735281226,14.8426165027802,2791763.83707269,0.0,1.0
2004-06-04,47.07,47.57,46.98,47.0,660300,14.7392818309254,14.8958495155538,14.7110996476922,14.7173623550774,2108672.68544852,0.0,1.0
2004-06-07,48.77,48.81,47.2,47.45,1804700,15.2716119586622,15.2841373734325,14.7799894289288,14.858273271243,5763322.11938354,0.0,1.0
2004-06-08,48.75,49.0,48.53,48.95,1702000,15.2653492512771,15.3436330935913,15.1964594700405,15.3279763251285,5435348.94840736,0.0,1.0
2004-06-09,47.99,48.67,47.9,48.65,1022800,15.0273663706418,15.2402984217365,14.9991841874086,15.2340357143514,3266318.98027676,0.0,1.0
2004-06-10,47.85,48.35,47.57,48.2,1231800,14.9835274189458,15.1400951035743,14.8958495155538,15.0931247981857,3933761.94750188,0.0,1.0
2004-06-14,47.62,47.86,47.52,47.85,1188300,14.9115062840167,14.9866587726384,14.880192747091,14.9835274189458,3794844.39212249,0.0,1.0
2004-06-15,48.55,48.8,47.85,47.85,1372500,15.2027221774257,15.2810060197399,14.9835274189458,14.9835274189458,4383088.38524624,0.0,1.0
2004-06-16,48.39,48.56,48.15,48.56,879400,15.1526205183446,15.2058535311182,15.0774680297229,15.2058535311182,2808370.07357781,0.0,1.0
2004-06-17,48.23,48.35,47.5,48.2,898400,15.1025188592634,15.1400951035743,14.8739300397059,15.0931247981857,2869046.70696192,0.0,1.0
2004-06-18,48.74,48.95,47.9,47.98,1670900,15.2622178975845,15.3279763251285,14.9991841874086,15.0242350169492,5336030.88007865,0.0,1.0
2004-06-21,49.38,49.6,48.35,48.69,1640700,15.462624533909,15.5315143151455,15.1400951035743,15.2465611291216,5239586.96806812,0.0,1.0
2004-06-22,49.62,49.74,48.91,49.38,1581800,15.5377770225306,15.5753532668415,15.3154509103582,15.462624533909,5051489.40457743,0.0,1.0
2004-06-23,50.74,50.8,49.46,49.85,2068000,15.8931856666373,15.9119793430267,15.4922539036634,15.6144128001945,6602220.73792719,0.015,1.0
2004-06-24,50.16,50.85,50.05,50.85,1735300,15.7115134615397,15.9276407400179,15.6770583881592,15.9276407400179,5540054.95479937,0.0,1.0
2004-06-25,50.4,50.69,50.34,50.5,1552100,15.7866881670973,15.8775242696461,15.7678944907079,15.8180109610797,4955177.37298686,0.0,1.0
2004-06-28,50.4,50.85,50.3,50.65,1554300,15.7866881670973,15.9276407400179,15.755365373115,15.8649951520532,4962201.01206976,0.0,1.0
2004-06-29,51.4,51.53,50.15,50.5,1740000,16.0999161069207,16.1406357390977,15.7083811821415,15.8180109610797,5555060.00193101,0.0,1.0
2004-06-30,51.85,52.0,51.28,51.41,1430200,16.2408686798412,16.2878528708147,16.0623287541419,16.1030483863189,4566003.91652973,0.0,1.0
2004-07-01,50.98,52.02,50.5,51.85,1482800,15.9683603721949,16.2941174296112,15.8180109610797,16.2408686798412,4733932.74187546,0.0,1.0
2004-07-02,50.27,51.05,50.11,50.98,1081700,15.7459685349203,15.9902863279825,15.6958520645486,15.9683603721949,3453395.63453378,0.0,1.0
2004-07-06,49.64,50.19,49.51,50.1,1237900,15.5486349328316,15.7209102997344,15.5079153006545,15.6927197851503,3952074.00941976,0.0,1.0
2004-07-07,50.45,50.75,49.49,49.64,1699200,15.8023495640885,15.8963179460355,15.5016507418581,15.5486349328316,5424803.42257539,0.0,1.0
2004-07-08,49.52,50.64,49.52,50.45,1415700,15.5110475800528,15.8618628726549,15.5110475800528,15.8023495640885,4519711.74984697,0.0,1.0
2004-07-09,50.0,50.18,49.65,49.65,970200,15.661396991168,15.7177780203362,15.5517672122298,15.5517672122298,3097424.83555946,0.0,1.0
2004-07-12,49.93,50.13,49.33,50.0,918500,15.6394710353804,15.702116623345,15.4515342714863,15.661396991168,2932369.31711128,0.0,1.0
2004-07-13,50.45,50.72,50.05,50.05,960300,15.8023495640885,15.8869211078408,15.6770583881592,15.6770583881592,3065818.45968641,0.0,1.0
2004-07-14,50.55,50.97,50.39,50.46,1065400,15.8336723580708,15.9652280927967,15.7835558876991,15.8054818434867,3401356.85405593,0.0,1.0
2004-07-15,50.94,51.32,50.47,50.56,1413600,15.955831254602,16.0748578717348,15.808614122885,15.8368046374691,4513007.36708601,0.0,1.0
2004-07-16,51.11,51.45,51.0,51.3,1259900,16.0090800043719,16.1155775039119,15.9746249309914,16.0685933129384,4022310.40024879,0.0,1.0
2004-07-19,49.89,51.11,49.83,51.1,1754100,15.6269419177874,16.0090800043719,15.608148241398,16.0059477249737,5600075.14332598,0.0,1.0
2004-07-20,50.11,50.13,49.56,49.9,1223200,15.6958520645486,15.702116623345,15.5235766976457,15.6300741971857,3905143.3300931,0.0,1.0
2004-07-21,48.83,50.5,48.81,50.13,1961300,15.2949203015747,15.8180109610797,15.2886557427782,15.702116623345,6261574.24240647,0.0,1.0
2004-07-22,50.41,50.61,48.3,48.84,2751500,15.7898204464956,15.8524660344602,15.1289094934683,15.2980525809729,8784337.69845583,0.0,1.0
2004-07-23,50.28,50.88,49.04,50.41,1790900,15.7491008143185,15.9370375782126,15.3606981689376,15.7898204464956,5717561.4698036,0.0,1.0
2004-07-26,50.75,50.95,50.1,50.4,1694100,15.8963179460355,15.9589635340002,15.6927197851503,15.7866881670973,5408521.35015594,0.0,1.0
2004-07-27,50.7,51.05,50.51,50.85,1732700,15.8806565490443,15.9902863279825,15.8211432404779,15.9276407400179,5531754.29042867,0.0,1.0
2004-07-28,50.79,51.02,49.88,50.8,1515800,15.9088470636284,15.9808894897878,15.6238096383892,15.9119793430267,4839287.32811899,0.0,1.0
2004-07-29,50.87,51.33,50.54,50.93,1139900,15.9339052988143,16.0779901511331,15.8305400786726,15.9526989752037,3639202.81390872,0.0,1.0
2004-07-30,50.65,51.1,50.51,51.0,1010300,15.8649951520532,16.0059477249737,15.8211432404779,15.9746249309914,3225446.62066143,0.0,1.0
2004-08-02,50.96,51.2,50.08,50.65,927900,15.9620958133984,16.037270518956,15.6864552263539,15.8649951520532,2962379.41137459,0.0,1.0
2004-08-03,50.68,51.3,50.62,51.05,979100,15.8743919902479,16.0685933129384,15.8555983138585,15.9902863279825,3125838.64821301,0.0,1.0
2004-08-04,50.54,50.89,50.04,50.55,1522600,15.8305400786726,15.9401698576108,15.6739261087609,15.8336723580708,4860996.75801159,0.0,1.0
2004-08-05,49.15,50.67,49.1,50.53,1036100,15.3951532423181,15.8712597108496,15.379491845327,15.8274077992744,3307814.75172456,0.0,1.0
2004-08-06,48.67,49.09,48.5,49.0,1182000,15.2448038312029,15.3763595659287,15.191555081433,15.3481690513446,3773609.72544969,0.0,1.0
2004-08-09,48.34,49.06,48.34,48.68,748400,15.1414386110612,15.366962727734,15.1414386110612,15.2479361106012,2389314.31347424,0.0,1.0
2004-08-10,49.1,49.15,48.35,48.75,998900,15.379491845327,15.3951532423181,15.1445708904595,15.2698620663888,3189051.39995912,0.0,1.0
2004-08-11,48.95,49.12,48.09,48.95,948800,15.3325076543535,15.3857564041234,15.0631316261054,15.3325076543535,3029103.98266214,0.0,1.0
2004-08-12,48.0,48.71,47.65,48.7,1016700,15.0349411115213,15.2573329487959,14.9253113325831,15.2542006693976,3245879.02526623,0.0,1.0
2004-08-13,47.85,48.4,47.75,48.25,952300,14.9879569205478,15.1602322874506,14.9566341265654,15.1132480964771,3040277.9539304,0.0,1.0
2004-08-16,48.95,49.14,47.85,47.85,1685300,15.3325076543535,15.3920209629199,14.9879569205478,14.9879569205478,5380426.79382432,0.0,1.0
2004-08-17,49.55,49.9,49.05,49.05,1406700,15.5204444182475,15.6300741971857,15.3638304483358,15.3638304483358,4490978.68087146,0.0,1.0
2004-08-18,50.2,50.2,49.23,49.3,1073800,15.7240425791327,15.7240425791327,15.420211477504,15.4421374332916,3428174.38509972,0.0,1.0
2004-08-19,49.52,50.01,49.22,50.0,1338000,15.5110475800528,15.6645292705662,15.4170791981058,15.661396991168,4271649.58769177,0.0,1.0
2004-08-20,49.73,49.84,49.35,49.37,1068000,15.5768254474157,15.6112805207963,15.4577988302828,15.4640633890793,3409657.51842662,0.0,1.0
2004-08-23,49.95,50.25,49.73,49.73,824000,15.6457355941768,15.7397039761238,15.5768254474157,15.5768254474157,2630672.09286848,0.0,1.0
2004-08-24,49.75,50.35,49.55,49.99,1347000,15.5830900062122,15.7710267701062,15.5204444182475,15.6582647117698,4300382.65666727,0.0,1.0
2004-08-25,50.4,50.7,49.62,49.8,1016400,15.7866881670973,15.8806565490443,15.5423703740351,15.5987514032033,3244921.2563004,0.0,1.0
2004-08-26,50.38,50.64,50.16,50.43,529800,15.7804236083009,15.8618628726549,15.7115134615397,15.796085005292,1691419.9936914,0.0,1.0
2004-08-27,50.69,50.75,50.15,50.39,648600,15.8775242696461,15.8963179460355,15.7083811821415,15.7835558876991,2070696.50416808,0.0,1.0
2004-08-30,50.35,50.75,50.22,50.7,612200,15.7710267701062,15.8963179460355,15.7303071379291,15.8806565490443,1954487.20297825,0.0,1.0
2004-08-31,51.42,51.44,50.47,50.5,1417900,16.1061806657172,16.1124452245136,15.808614122885,15.8180109610797,4526735.38892986,0.0,1.0
2004-09-01,50.9,51.9,50.7,51.42,1701700,15.943302137009,16.2565300768324,15.8806565490443,16.1061806657172,5432784.83062414,0.0,1.0
2004-09-02,50.94,51.1,50.55,50.9,1293100,15.955831254602,16.0059477249737,15.8336723580708,15.943302137009,4128303.49913619,0.0,1.0
2004-09-03,50.93,51.21,50.68,50.95,684000,15.9526989752037,16.0404027983543,15.8743919902479,15.9589635340002,2183713.2421384,0.0,1.0
2004-09-07,51.34,51.6,51.04,51.18,1523000,16.0811224305313,16.1625616948854,15.9871540485843,16.0310059601596,4862273.78329938,0.0,1.0
2004-09-08,50.94,51.49,50.71,51.34,1737500,15.955831254602,16.1281066215048,15.8837888284426,16.0811224305313,5547078.59388224,0.0,1.0
2004-09-09,51.0,51.5,50.67,51.01,1076700,15.9746249309914,16.131238900903,15.8712597108496,15.9777572103896,3437432.81843627,0.0,1.0
2004-09-10,51.41,51.42,50.58,51.1,1032800,16.1030483863189,16.1061806657172,15.8430691962655,16.0059477249737,3297279.29310021,0.0,1.0
2004-09-13,51.92,52.15,51.38,51.4,1754300,16.2627946356288,16.3348370617882,16.0936515481242,16.0999161069207,5600713.65596988,0.0,1.0
2004-09-14,52.37,52.42,51.82,51.93,1143900,16.4037472085494,16.4194086055405,16.2314718416465,16.2659269150271,3651973.0667867,0.0,1.0
2004-09-15,51.75,52.7,51.41,52.37,1597200,16.2095458858589,16.5071124286911,16.1030483863189,16.4037472085494,5099161.97418632,0.0,1.0
2004-09-16,52.32,52.46,51.85,51.85,894700,16.3880858115582,16.4319377231335,16.2408686798412,16.2408686798412,2856386.31248717,0.0,1.0
2004-09-17,52.6,52.96,52.15,52.5,1278200,16.4757896347087,16.5885516930451,16.3348370617882,16.4444668407264,4080734.30716565,0.0,1.0
2004-09-20,52.29,52.74,52.04,52.55,1058600,16.3786889733635,16.519641546284,16.3003819884076,16.4601282377176,3379647.42416331,0.0,1.0
2004-09-21,52.25,52.49,52.01,52.05,1360600,16.3661598557706,16.4413345613282,16.2909851502129,16.3035142678059,4343801.51645248,0.0,1.0
2004-09-22,51.07,52.23,51.02,52.23,1553000,16.0012493058763,16.3647004355967,15.9855833089056,16.3647004355967,4956594.85605749,0.015,1.0
2004-09-23,50.75,51.22,50.71,51.16,1350300,15.9009869252638,16.0482472967884,15.8884541276873,16.0294481004236,4309652.30787793,0.0,1.0
2004-09-24,50.58,51.05,50.11,50.9,1355800,15.8477225355634,15.9949829070881,15.7004621640388,15.9479849161759,4327206.24973777,0.0,1.0
2004-09-27,50.25,50.75,50.03,50.4,1001500,15.7443269555568,15.9009869252638,15.6753965688857,15.7913249464689,3196413.23138543,0.0,1.0
2004-09-28,51.05,51.23,49.82,50.35,1406100,15.9949829070881,16.0513804961826,15.6095993816088,15.7756589494982,4487745.02711037,0.0,1.0
2004-09-29,51.35,51.47,50.75,50.9,1482600,16.0889788889123,16.126577281642,15.9009869252638,15.9479849161759,4731904.40025165,0.0,1.0
2004-09-30,51.28,51.58,50.87,51.34,2417400,16.0670464931533,16.1610424749775,15.9385853179935,16.0858456895181,7715436.19126423,0.0,1.0
2004-10-01,51.61,51.66,51.16,51.45,1618400,16.1704420731599,16.1861080701306,16.0294481004236,16.1203108828537,5165327.18289983,0.0,1.0
2004-10-04,51.74,52.3,51.64,51.85,1364200,16.2111736652838,16.3866328313556,16.1798416713424,16.2456388586193,4354015.90639639,0.0,1.0
2004-10-05,52.0,52.06,51.44,51.74,1945000,16.2926368495314,16.3114360458963,16.1171776834595,16.2111736652838,6207712.16679447,0.0,1.0
2004-10-06,54.9,55.15,51.62,52.25,5017200,17.2012646738322,17.2795946586857,16.1735752725541,16.3709668343849,16013024.9271163,0.0,1.0
2004-10-07,53.63,54.58,53.63,54.2,2204100,16.8033483507763,17.1010022932197,16.8033483507763,16.9819407162424,7034662.40968212,0.0,1.0
2004-10-08,53.03,53.86,52.85,53.63,986300,16.6153563871279,16.8754119368416,16.5589587980334,16.8033483507763,3147900.51933644,0.0,1.0
2004-10-11,53.45,53.67,53.14,53.2,544500,16.7469507616818,16.8158811483529,16.6498215804635,16.6686207768283,1737840.24412318,0.0,1.0
2004-10-12,53.19,53.6,52.86,53.42,950700,16.6654875774342,16.7939487525939,16.5620919974275,16.7375511634994,3034278.64111644,0.0,1.0
2004-10-13,52.68,53.3,52.27,53.25,1044800,16.505694408333,16.6999527707697,16.3772332331732,16.684286773799,3334610.62820918,0.0,1.0
2004-10-14,52.18,52.66,52.03,52.55,803600,16.349034438626,16.4994280095447,16.3020364477138,16.4649628162092,2564790.4870108,0.0,1.0
2004-10-15,52.65,52.86,52.21,52.3,829300,16.4962948101506,16.5620919974275,16.3584340368084,16.3866328313556,2646815.2698831,0.0,1.0
2004-10-18,52.5,52.65,52.06,52.65,1009700,16.4492968192385,16.4962948101506,16.3114360458963,16.4962948101506,3222584.56288553,0.0,1.0
2004-10-19,53.27,53.37,52.6,52.6,1691900,16.6905531725873,16.7218851665287,16.4806288131799,16.4806288131799,5399911.678663,0.0,1.0
2004-10-20,54.38,54.38,53.06,53.15,2093600,17.0383383053369,17.0383383053369,16.6247559853103,16.6529547798576,6681987.75958914,0.0,1.0
2004-10-21,54.61,55.01,53.52,54.38,2013500,17.1104018914021,17.2357298671678,16.7688831574408,17.0383383053369,6426338.53359418,0.0,1.0
2004-10-22,53.68,54.55,53.62,54.46,1075900,16.8190143477471,17.0916026950373,16.8002151513822,17.06340390049,3433870.19036203,0.0,1.0
2004-10-25,54.12,54.46,53.55,53.73,978200,16.9568751210892,17.06340390049,16.7782827556232,16.8346803447178,3122048.35041561,0.0,1.0
2004-10-26,54.3,54.3,52.66,53.0,1529900,17.0132727101838,17.0132727101838,16.4994280095447,16.6059567889455,4882868.30024619,0.0,1.0
2004-10-27,54.99,55.0,53.59,54.0,1107900,17.2294634683795,17.2325966677736,16.7908155531998,16.9192767283596,3536002.21572832,0.0,1.0
2004-10-28,54.74,55.05,54.32,54.74,873800,17.151133483526,17.2482626647443,17.0195391089721,17.151133483526,2788842.61765809,0.0,1.0
2004-10-29,55.13,55.56,54.72,54.9,1273500,17.2733282598974,17.4080558338455,17.1448670847377,17.2012646738322,4064535.44699885,0.0,1.0
2004-11-01,55.33,55.48,54.8,55.3,971700,17.3359922477803,17.3829902386924,17.1699326798908,17.3265926495978,3101302.78276307,0.0,1.0
2004-11-02,55.32,56.39,54.92,55.33,1562500,17.3328590483861,17.6681113835592,17.2075310726205,17.3359922477803,4986915.3010881,0.0,1.0
2004-11-03,55.65,56.08,55.52,55.95,1369000,17.4362546283928,17.5709822023408,17.3955230362689,17.530250610217,4369335.71020134,0.0,1.0
2004-11-04,56.96,57.0,55.35,55.4,1023500,17.8467037490252,17.8592365466017,17.3422586465685,17.3579246435392,3266628.99882474,0.0,1.0
2004-11-05,57.55,58.12,56.84,57.08,1561700,18.0315625132795,18.2101548787455,17.8091053562955,17.8843021417549,4984362.00045394,0.0,1.0
2004-11-08,57.39,57.95,57.38,57.55,879700,17.9814313229732,18.1568904890451,17.9782981235791,18.0315625132795,2807673.20983501,0.0,1.0
2004-11-09,57.15,57.46,56.96,57.18,777600,17.9062345375139,18.0033637187322,17.8467037490252,17.9156341356963,2481808.2164007,0.0,1.0
2004-11-10,56.5,57.26,56.38,57.25,1889000,17.7025765768947,17.9406997308494,17.664978184165,17.9375665314553,6028981.12240347,0.0,1.0
2004-11-11,57.51,57.85,56.6,56.75,694400,18.0190297157029,18.1255584951037,17.7339085708361,17.7809065617482,2216264.95044837,0.0,1.0
2004-11-12,57.91,57.93,57.24,57.6,785300,18.1443576914685,18.1506240902568,17.9344333320611,18.0472285102502,2506383.73500448,0.0,1.0
2004-11-15,57.19,57.7,57.0,57.66,1110700,17.9187673350904,18.0785605041916,17.8592365466017,18.066027706615,3544938.76794788,0.0,1.0
2004-11-16,57.03,57.3,56.38,57.0,991600,17.8686361447842,17.953232528426,17.664978184165,17.8592365466017,3164816.13603773,0.0,1.0
2004-11-17,58.41,58.61,57.2,57.2,1802000,18.3010176611756,18.3636816490584,17.9219005344846,17.9219005344846,5751309.67843887,0.0,1.0
2004-11-18,58.64,58.9,58.25,58.65,884700,18.3730812472408,18.4545444314885,18.2508864708693,18.376214446635,2823631.33879849,0.0,1.0
2004-11-19,57.67,58.64,57.45,58.64,804200,18.0691609060092,18.3730812472408,18.0002305193381,18.3730812472408,2566705.46248643,0.0,1.0
2004-11-22,57.94,58.09,57.41,57.68,875100,18.153757289651,18.2007552805631,17.9876977217615,18.0722941054033,2792991.7311886,0.0,1.0
2004-11-23,58.06,58.32,57.52,57.95,971700,18.1913556823807,18.2728188666283,18.0221629150971,18.1568904890451,3101302.78276307,0.0,1.0
2004-11-24,58.4,58.66,58.1,58.25,427700,18.2978844617814,18.3793476460291,18.2038884799572,18.2508864708693,1365058.35153625,0.0,1.0
2004-11-26,57.9,58.39,57.9,58.3,320000,18.1412244920744,18.2947512623873,18.1412244920744,18.26655246784,1021320.25366284,0.0,1.0
2004-11-29,57.48,58.45,57.27,58.25,1536200,18.0096301175205,18.3135504587521,17.9438329302435,18.2508864708693,4902975.54274018,0.0,1.0
2004-11-30,56.88,57.5,56.88,57.1,1071800,17.8216381538721,18.0158965163088,17.8216381538721,17.8905685405432,3420784.52461197,0.0,1.0
2004-12-01,58.1,58.18,57.01,57.13,1224500,18.2038884799572,18.2289540751103,17.8623697459959,17.8999681387256,3908145.78315672,0.0,1.0
2004-12-02,57.94,58.27,57.62,58.1,1058700,18.153757289651,18.2571528696576,18.0534949090385,18.2038884799572,3378974.22672765,0.0,1.0
2004-12-03,57.88,58.35,57.51,57.88,785300,18.1349580932861,18.2822184648107,18.0190297157029,18.1349580932861,2506383.73500447,0.0,1.0
2004-12-06,57.68,58.39,57.58,57.88,964600,18.0722941054033,18.2947512623873,18.0409621114619,18.1349580932861,3078642.23963493,0.0,1.0
2004-12-07,57.0,58.24,57.0,58.05,839400,17.8592365466017,18.2477532714752,17.8592365466017,18.1882224829865,2679050.69038935,0.0,1.0
2004-12-08,57.25,57.72,56.81,57.35,872200,17.9375665314553,18.0848269029799,17.7997057581131,17.9688985253967,2783736.01638978,0.0,1.0
2004-12-09,57.25,57.47,56.42,57.25,1630700,17.9375665314553,18.0064969181264,17.6775109817416,17.9375665314553,5204584.18014998,0.0,1.0
2004-12-10,57.35,58.28,56.88,58.28,874500,17.9688985253967,18.2602860690518,17.8216381538721,18.2602860690518,2791076.75571298,0.0,1.0
2004-12-13,57.5,57.83,57.13,57.6,977200,18.0158965163088,18.1192920963154,17.8999681387256,18.0472285102502,3118856.7246229,0.0,1.0
2004-12-14,57.29,57.62,57.22,57.5,1341100,17.9500993290318,18.0534949090385,17.9281669332728,18.0158965163088,4280289.35058512,0.0,1.0
2004-12-15,58.12,58.17,57.25,57.25,876800,18.2101548787455,18.2258208757162,17.9375665314553,17.9375665314553,2798417.49503619,0.0,1.0
2004-12-16,56.53,57.7,56.5,57.6,1506400,17.7119761750771,18.0785605041916,17.7025765768947,18.0472285102502,4807865.09411784,0.0,1.0
2004-12-17,56.74,57.17,56.1,56.1,2129100,17.7777733623541,17.9125009363021,17.5772486011291,17.5772486011291,6795290.47522986,0.0,1.0
2004-12-20,56.98,57.58,56.9,57.25,949900,17.8529701478135,18.0409621114619,17.8279045526603,17.9375665314553,3031725.34048229,0.0,1.0
2004-12-21,57.25,57.49,56.88,57.1,975600,17.9375665314553,18.0127633169146,17.8216381538721,17.8905685405432,3113750.12335458,0.0,1.0
2004-12-22,57.22,57.47,56.9,57.45,1046500,17.9281669332728,18.0064969181264,17.8279045526603,18.0002305193381,3340036.39205677,0.0,1.0
2004-12-23,57.19,57.99,56.92,57.4,747900,17.9187673350904,18.1694232866217,17.8341709514486,17.9845645223674,2387016.93035763,0.0,1.0
2004-12-27,57.02,57.73,57.0,57.44,560800,17.86550294539,18.087960102374,17.8592365466017,17.9970973199439,1789863.74454413,0.0,1.0
2004-12-28,57.85,57.88,57.1,57.27,623300,18.1255584951037,18.1349580932861,17.8905685405432,17.9438329302435,1989340.35658766,0.0,1.0
2004-12-29,57.6,57.86,57.43,57.58,439600,18.0519283093414,18.13341270796,17.9986500487062,18.0456602786784,1402673.41893315,0.015,1.0
2004-12-30,57.6,57.96,57.34,57.85,396600,18.0519283093414,18.1647528612748,17.9704439107228,18.1302786926285,1265469.24010211,0.0,1.0
2004-12-31,57.41,58.18,57.41,57.85,687500,17.9923820180432,18.2337011985674,17.9923820180432,18.1302786926285,2193671.46386838,0.0,1.0
2005-01-03,56.23,57.92,56.1,57.75,1051100,17.6225682089282,18.1522167999489,17.581826009619,18.0989385393136,3353844.47370481,0.0,1.0
2005-01-04,55.65,56.71,55.1,56.3,1850400,17.4407953197022,17.7730009448394,17.2684244764707,17.6445063162486,5904246.8025339,0.0,1.0
2005-01-05,55.37,56.2,55.18,55.87,1619100,17.3530428904207,17.6131661629338,17.2934965991225,17.5097436569949,5166215.95221716,0.0,1.0
2005-01-06,55.4,55.7,54.87,55.37,1271500,17.3624449364152,17.4564653963597,17.1963421238466,17.3530428904207,4057095.66008529,0.0,1.0
2005-01-07,55.5,55.9,55.05,55.65,1003400,17.39378508973,17.5191457029893,17.2527543998133,17.4407953197022,3201643.55904805,0.0,1.0
2005-01-10,55.32,55.75,55.16,55.7,1175200,17.3373728137633,17.4721354730171,17.2872285684596,17.4564653963597,3749822.1154009,0.0,1.0
2005-01-11,55.69,55.93,55.02,55.24,982600,17.4533313810282,17.5285477489838,17.2433523538188,17.3123006911114,3135275.0260321,0.0,1.0
2005-01-12,56.05,56.05,55.1,55.73,1171600,17.5661559329616,17.5661559329616,17.2684244764707,17.4658674423541,3738335.25391736,0.0,1.0
2005-01-13,55.0,56.05,54.96,56.05,1117300,17.2370843231559,17.5661559329616,17.2245482618299,17.5661559329616,3565075.09320747,0.0,1.0
2005-01-14,54.95,55.35,54.6,55.25,1408500,17.2214142464984,17.3467748597578,17.1117237098965,17.3154347064429,4494234.55543072,0.0,1.0
2005-01-18,54.98,54.98,53.69,54.85,2474400,17.2308162924929,17.2308162924929,16.8265283147316,17.1900740931836,7895302.79301224,0.0,1.0
2005-01-19,54.58,55.252,54.35,55.0,1731800,17.1054556792336,17.3160615095092,17.0333733266095,17.2370843231559,5525818.53254873,0.0,1.0
2005-01-20,53.9,54.46,53.67,54.33,1614300,16.8923426366927,17.0678474952558,16.8202602840686,17.0271052959465,5150900.13690579,0.0,1.0
2005-01-21,53.02,54.0,53.02,53.7,1618900,16.6165492875222,16.9236827900076,16.6165492875222,16.8296623300631,5165577.79324586,0.0,1.0
2005-01-24,52.92,53.41,52.52,53.2,1512800,16.5852091342074,16.7387758854501,16.4598485209481,16.6729615634889,4827034.4589674,0.0,1.0
2005-01-25,53.89,54.15,52.93,53.02,1568600,16.8892086213613,16.9706930199798,16.5883431495389,16.6165492875222,5005080.81196208,0.0,1.0
2005-01-26,54.6,54.81,54.07,54.14,1889400,17.1117237098965,17.1775380318577,16.9456208973279,16.9675590046483,6028687.8019388,0.0,1.0
2005-01-27,54.9,54.97,53.41,54.59,1671300,17.205744169841,17.2276822771614,16.7387758854501,17.1085896945651,5332775.44372833,0.0,1.0
2005-01-28,54.83,55.0,54.17,54.83,946800,17.1838060625206,17.2370843231559,16.9769610506428,17.1838060625206,3021044.57016813,0.0,1.0
2005-01-31,54.88,55.5,54.65,55.3,1107400,17.1994761391781,17.39378508973,17.127393786554,17.3311047831003,3533486.22412776,0.0,1.0
2005-02-01,55.13,55.14,54.78,55.0,1509100,17.2778265224651,17.2809605377966,17.1681359858632,17.2370843231559,4815228.51799822,0.0,1.0
2005-02-02,54.8,55.31,54.42,55.3,1178200,17.1744040165262,17.3342387984318,17.0553114339298,17.3311047831003,3759394.49997051,0.0,1.0
2005-02-03,54.45,54.8,54.13,54.8,894100,17.0647134799243,17.1744040165262,16.9644249893168,17.1744040165262,2852889.68122868,0.0,1.0
2005-02-04,55.59,55.7,54.5,54.55,962200,17.4219912277133,17.4564653963597,17.0803835565817,17.0960536332391,3070182.81095878,0.0,1.0
2005-02-07,55.5,55.95,55.38,55.59,835700,17.39378508973,17.5348157796467,17.3561769057522,17.4219912277133,2666547.26160699,0.0,1.0
2005-02-08,55.53,55.73,55.14,55.5,939100,17.4031871357244,17.4658674423541,17.2809605377966,17.39378508973,2996475.4497728,0.0,1.0
2005-02-09,55.2,55.8,55.06,55.54,1312800,17.2997646297855,17.4878055496745,17.2558884151447,17.4063211510559,4188875.48766023,0.0,1.0
2005-02-10,54.7,55.4,54.59,55.07,1876700,17.1430638632114,17.3624449364152,17.1085896945651,17.2590224304762,5988164.70726077,0.0,1.0
2005-02-11,55.51,55.72,54.51,54.71,967200,17.3969191050615,17.4627334270226,17.0835175719132,17.1461978785428,3086136.78524145,0.0,1.0
2005-02-14,55.23,55.61,55.03,55.61,646900,17.30916667578,17.4282592583763,17.2464863691503,17.4282592583763,2064125.19269302,0.0,1.0
2005-02-15,54.89,55.36,54.5,55.25,1532200,17.2026101545095,17.3499088750892,17.0803835565817,17.3154347064429,4888935.8791842,0.0,1.0
2005-02-16,55.13,55.18,54.66,54.9,1196900,17.2778265224651,17.2934965991225,17.1305278018854,17.205744169841,3819062.36378774,0.0,1.0
2005-02-17,54.88,55.39,54.88,55.25,1413700,17.1994761391781,17.3593109210837,17.1994761391781,17.3154347064429,4510826.68868469,0.0,1.0
2005-02-18,54.55,54.99,54.4,54.9,1076000,17.0960536332391,17.2339503078244,17.0490434032669,17.205744169841,3433295.26563255,0.0,1.0
2005-02-22,53.45,54.48,53.45,54.15,1499100,16.751311946776,17.0741155259187,16.751311946776,16.9706930199798,4783320.56943286,0.0,1.0
2005-02-23,53.3,53.7,53.27,53.7,1361200,16.7043017168038,16.8296623300631,16.6948996708093,16.8296623300631,4343309.95871656,0.0,1.0
2005-02-24,53.6,53.75,52.98,53.4,2050300,16.7983221767483,16.8453324067205,16.6040132261963,16.7356418701186,6542086.69435538,0.0,1.0
2005-02-25,54.05,54.09,53.35,53.77,1518600,16.939352866665,16.9518889279909,16.7199717934612,16.8516004373835,4845541.0691353,0.0,1.0
2005-02-28,54.17,54.45,53.78,53.85,1100100,16.9769610506428,17.0647134799243,16.8547344527149,16.8766725600353,3510193.42167506,0.0,1.0
2005-03-01,54.69,54.91,54.11,54.17,1247000,17.1399298478799,17.2088781851725,16.9581569586539,16.9769610506428,3978921.18610017,0.0,1.0
2005-03-02,55.02,55.56,54.18,54.61,1186100,17.2433523538188,17.4125891817189,16.9800950659743,17.114857725228,3784601.77933715,0.0,1.0
2005-03-03,54.97,55.35,54.64,55.03,1152700,17.2276822771614,17.3467748597578,17.1242597712225,17.2464863691503,3678029.23112885,0.0,1.0
2005-03-04,55.93,56.01,55.0,55.45,1106300,17.5285477489838,17.5536198716356,17.2370843231559,17.3781150130726,3529976.34978558,0.0,1.0
2005-03-07,55.8,56.38,55.74,56.0,1411400,17.4878055496745,17.6695784389005,17.4690014576856,17.5504858563041,4503487.86051466,0.0,1.0
2005-03-08,55.23,55.73,55.1,55.6,1265900,17.30916667578,17.4658674423541,17.2684244764707,17.4251252430448,4039227.20888869,0.0,1.0
2005-03-09,54.62,55.25,54.489,54.77,1506500,17.1179917405595,17.3154347064429,17.0769361397171,17.1650019705317,4806932.45137122,0.0,1.0
2005-03-10,54.76,54.92,54.39,54.55,1172500,17.1618679552003,17.212012200504,17.0459093879354,17.0960536332391,3741206.96928825,0.0,1.0
2005-03-11,54.5,55.2,54.35,54.76,1207600,17.0803835565817,17.2997646297855,17.0333733266095,17.1618679552003,3853203.86875266,0.0,1.0
2005-03-14,54.54,54.9,54.3,54.6,1785700,17.0929196179076,17.205744169841,17.017703249952,17.1117237098965,5697802.37531604,0.0,1.0
2005-03-15,54.25,55.0,54.15,54.79,1419400,17.0020331732946,17.2370843231559,16.9706930199798,17.1712700011947,4529014.21936696,0.0,1.0
2005-03-16,54.04,54.4,53.75,54.0,1243600,16.9362188513335,17.0490434032669,16.8453324067205,16.9236827900076,3968072.48358795,0.0,1.0
2005-03-17,53.95,54.26,53.78,53.98,1328600,16.9080127133501,17.0051671886261,16.8547344527149,16.9174147593446,4239290.04639351,0.0,1.0
2005-03-18,54.31,54.48,53.77,53.96,3356300,17.0208372652835,17.0741155259187,16.8516004373835,16.9111467286816,10709264.7769912,0.0,1.0
2005-03-21,54.49,54.85,54.18,54.48,1129400,17.0772495412502,17.1900740931836,16.9800950659743,17.0741155259187,3603683.71097157,0.0,1.0
2005-03-22,54.12,54.92,54.12,54.36,1340700,16.9659919969826,17.2167827138633,16.9659919969826,17.0412292120468,4276713.32232766,0.015,1.0
2005-03-23,53.9,54.17,53.6,53.6,1443900,16.8970245498404,16.9816664167876,16.8029780310101,16.8029780310101,4605912.11017298,0.0,1.0
2005-03-24,53.88,54.46,53.88,53.91,894300,16.8907547819184,17.0725780516569,16.8907547819184,16.9001594338014,2852737.17025257,0.0,1.0
2005-03-28,53.7,54.3,53.44,54.13,1122800,16.8343268706202,17.0224199082807,16.7528198876339,16.9691268809436,3581631.77318528,0.0,1.0
2005-03-29,52.85,53.91,52.7,53.45,1391400,16.5678617339344,16.9001594338014,16.5208384745193,16.755954771595,4438441.79658888,0.0,1.0
2005-03-30,53.27,53.34,52.87,52.94,1341600,16.6995268602968,16.7214710480239,16.5741315018564,16.5960756895835,4279584.24198911,0.0,1.0
2005-03-31,53.41,53.68,53.05,53.34,1413200,16.7434152357509,16.8280571026982,16.6305594131546,16.7214710480239,4507981.85061048,0.0,1.0
2005-04-01,52.6,53.76,52.45,53.61,2052900,16.4894896349092,16.8531361743862,16.442466375494,16.8061129149711,6548567.74774852,0.0,1.0
2005-04-04,51.7,52.6,50.65,52.59,4126400,16.2073500784183,16.4894896349092,15.8781872625123,16.4863547509482,13162847.6566368,0.0,1.0
2005-04-05,51.88,52.45,51.7,52.06,1923700,16.2637779897165,16.442466375494,16.2073500784183,16.3202059010147,6136431.28079491,0.0,1.0
2005-04-06,51.8,52.26,51.6,52.22,1441700,16.2386989180284,16.3829035802348,16.1760012388082,16.3703640443908,4598894.30655613,0.0,1.0
2005-04-07,51.77,52.04,51.69,51.85,2896000,16.2292942661454,16.3139361330926,16.2042151944573,16.2543733378335,9237981.48837243,0.0,1.0
2005-04-08,51.85,52.4,51.82,51.95,1996200,16.2543733378335,16.426791955689,16.2449686859504,16.2857221774436,6367699.8090777,0.0,1.0
2005-04-11,51.5,52.0,51.26,51.9,1846300,16.1446523991981,16.3013965972486,16.0694151841339,16.2700477576385,5889532.18991093,0.0,1.0
2005-04-12,52.41,52.62,51.22,51.6,2393200,16.42992683965,16.4957594028312,16.0568756482899,16.1760012388082,7634094.37084699,0.0,1.0
2005-04-13,51.63,52.42,51.54,52.25,1474100,16.1854058906913,16.433061723611,16.1571919350422,16.3797686962738,4702247.41436801,0.0,1.0
2005-04-14,50.17,51.51,50.07,51.4,1843100,15.7277128323839,16.1477872831591,15.6963639927738,16.113303559588,5879324.47555913,0.0,1.0
2005-04-15,48.59,50.01,48.32,50.0,3028600,15.2324011665444,15.6775546890077,15.1477592995972,15.6744198050467,9660963.65182486,0.0,1.0
2005-04-18,48.56,49.1,48.33,48.73,1711800,15.2229965146614,15.3922802485559,15.1508941835582,15.2762895419985,5460489.19606213,0.0,1.0
2005-04-19,49.3,49.41,48.62,48.7,2297700,15.4549779277761,15.4894616513472,15.2418058184274,15.2668848901155,7329457.89566067,0.0,1.0
2005-04-20,49.9,51.0,49.81,50.2,3319400,15.6430709654366,15.9879082011477,15.6148570097876,15.7371174842669,10588589.693544,0.0,1.0
2005-04-21,50.48,50.72,48.35,49.9,4524200,15.8248942351752,15.9001314502394,15.1571639514802,15.6430709654366,14431794.146994,0.0,1.0
2005-04-22,50.92,52.54,50.1,52.0,3667400,15.9628291294596,16.4706803311431,15.7057686446568,16.3013965972486,11698678.6293015,0.0,1.0
2005-04-25,52.13,52.25,51.4,51.4,2183700,16.3421500887417,16.3797686962738,16.113303559588,16.113303559588,6965808.07187808,0.0,1.0
2005-04-26,51.36,52.38,51.18,52.13,1605700,16.100764023744,16.420522187767,16.0443361124458,16.3421500887417,5122039.66708551,0.0,1.0
2005-04-27,50.9,51.39,50.56,51.36,1515700,15.9565593615376,16.110168675627,15.8499733068633,16.100764023744,4834947.70094133,0.0,1.0
2005-04-28,49.65,50.85,49.43,50.5,2036500,15.5646988664114,15.9408849417325,15.4957314192692,15.8311640030972,6496253.21169561,0.0,1.0
2005-04-29,50.63,50.75,49.65,50.15,1833700,15.8719174945903,15.9095361021224,15.5646988664114,15.7214430644619,5849339.31465075,0.0,1.0
2005-05-02,50.89,51.13,50.41,50.81,1378600,15.9534244775766,16.0286616926408,15.8029500474481,15.9283454058885,4397610.9391817,0.0,1.0
2005-05-03,51.27,51.61,50.56,50.65,2314300,16.0725500680949,16.1791361227692,15.8499733068633,15.8781872625123,7382410.41386062,0.0,1.0
2005-05-04,51.7,51.71,50.5,50.5,1572300,16.2073500784183,16.2104849623793,15.8311640030972,15.8311640030972,5015496.64853867,0.0,1.0
2005-05-05,51.45,51.7,50.96,51.54,1376100,16.1289779793931,16.2073500784183,15.9753686653036,16.1571919350422,4389636.16234437,0.0,1.0
2005-05-06,51.92,52.34,51.74,51.9,1195700,16.2763175255605,16.4079826519229,16.2198896142624,16.2700477576385,3814176.26576207,0.0,1.0
2005-05-09,51.98,52.1,51.62,51.7,783400,16.2951268293266,16.3327454368587,16.1822710067302,16.2073500784183,2498976.06974826,0.0,1.0
2005-05-10,50.74,51.62,50.71,51.55,1897900,15.9064012181614,16.1822710067302,15.8969965662784,16.1603268190032,6054131.58383359,0.0,1.0
2005-05-11,52.35,52.64,50.95,51.0,3576900,16.4111175358839,16.5020291707532,15.9722337813426,15.9879082011477,11409991.7077899,0.0,1.0
2005-05-12,52.45,53.37,52.41,53.25,2244200,16.442466375494,16.7308756999069,16.42992683965,16.6932570923748,7158797.67134166,0.0,1.0
2005-05-13,52.55,53.11,52.17,52.42,1575100,16.4738152151041,16.6493687169206,16.3546896245858,16.433061723611,5024428.39859649,0.0,1.0
2005-05-16,53.15,53.24,52.5,52.6,1510900,16.6619082527647,16.6901222084138,16.4581407952991,16.4894896349092,4819636.12941364,0.0,1.0
2005-05-17,53.23,53.23,52.18,52.95,1767100,16.6869873244528,16.6869873244528,16.3578245085468,16.5992105735445,5636891.25970403,0.0,1.0
2005-05-18,53.69,53.88,53.09,53.4,1434500,16.8311919866592,16.8907547819184,16.6430989489986,16.7402803517899,4575926.94926459,0.0,1.0
2005-05-19,54.05,54.17,53.35,53.69,1384900,16.9440478092555,16.9816664167876,16.7246059319849,16.8311919866592,4417707.37681181,0.0,1.0
2005-05-20,53.4,54.11,53.04,54.05,1301900,16.7402803517899,16.9628571130216,16.6274245291936,16.9440478092555,4152944.78581218,0.0,1.0
2005-05-23,54.32,54.5,53.55,53.55,1214600,17.0286896762028,17.0851175875009,16.7873036112051,16.7873036112051,3874465.57865233,0.0,1.0
2005-05-24,53.95,54.33,53.65,54.33,1421800,16.9126989696454,17.0318245601638,16.8186524508151,17.0318245601638,4535415.08293092,0.0,1.0
2005-05-25,53.81,53.95,53.44,53.85,1025600,16.8688105941913,16.9126989696454,16.7528198876339,16.8813501300353,3271572.44974957,0.0,1.0
2005-05-26,54.56,54.62,53.93,53.93,1492300,17.103926891267,17.122736195033,16.9064292017234,16.9064292017234,4760303.78974385,0.0,1.0
2005-05-27,54.6,54.76,54.37,54.49,1332800,17.116466427111,17.1666245704872,17.0443640960078,17.0819827035399,4251513.02752169,0.0,1.0
2005-05-31,55.13,55.43,54.29,54.73,3359100,17.2826152770445,17.3766617958748,17.0192850243197,17.1572199186042,10715229.149721,0.0,1.0
2005-06-01,55.4,55.96,54.69,55.23,2083300,17.3672571439918,17.5428106458083,17.1446803827601,17.3139641166546,6645541.03409056,0.0,1.0
2005-06-02,55.73,55.78,55.15,55.45,1151000,17.4707083147051,17.4863827345101,17.2888850449665,17.3829315637968,3671587.25591045,0.0,1.0
2005-06-03,55.16,55.74,54.87,55.73,799000,17.2920199289276,17.4738431986661,17.2011082940583,17.4707083147051,2548738.67721324,0.0,1.0
2005-06-06,55.5,55.57,55.02,55.3,896200,17.3986059836019,17.4205501713289,17.2481315534734,17.3359083043817,2858798.00064895,0.0,1.0
2005-06-07,55.33,56.0,55.28,55.58,991800,17.3453129562647,17.5553501816523,17.3296385364597,17.4236850552899,3163753.46690877,0.0,1.0
2005-06-08,55.19,55.78,55.02,55.65,598300,17.3014245808106,17.4863827345101,17.2481315534734,17.445629243017,1908523.59271175,0.0,1.0
2005-06-09,54.5,55.05,54.35,55.0,1512200,17.0851175875009,17.2575362053565,17.0380943280858,17.2418617855514,4823783.01336907,0.0,1.0
2005-06-10,54.43,54.98,54.0,54.01,1033800,17.0631733997739,17.2355920176294,16.9283733894505,16.9315082734115,3297729.71777604,0.0,1.0
2005-06-13,54.67,55.12,54.08,54.2,1165200,17.1384106148381,17.2794803930835,16.9534524611385,16.9910710686707,3716883.98834653,0.0,1.0
2005-06-14,54.55,54.83,54.19,54.47,874400,17.100792007306,17.1885687582142,16.9879361847096,17.0757129356179,2789257.94662737,0.0,1.0
2005-06-15,54.06,54.75,53.15,54.55,1711300,16.9471826932165,17.1634896865262,16.6619082527647,17.100792007306,5458894.24069467,0.0,1.0
2005-06-16,54.09,54.42,53.75,53.95,948000,16.9565873450996,17.0600385158129,16.8500012904252,16.9126989696454,3024035.37671859,0.0,1.0
2005-06-17,54.9,55.0,54.04,54.6,1845800,17.2105129459413,17.2418617855514,16.9409129252945,17.116466427111,5887937.23454346,0.0,1.0
2005-06-20,54.75,54.9,54.32,54.75,773400,17.1634896865262,17.2105129459413,17.0286896762028,17.1634896865262,2467076.96239891,0.0,1.0
2005-06-21,54.64,54.87,54.45,54.74,802400,17.1290059629551,17.2011082940583,17.0694431676959,17.1603548025652,2559584.37371203,0.0,1.0
2005-06-22,54.11,54.95,53.9,54.9,1224900,16.9675594389631,17.2309626902795,16.901708626134,17.2152839253202,3906238.79871614,0.015,1.0
2005-06-23,52.78,54.32,52.7,54.2,1678300,16.5505042910455,17.0334102517922,16.5254182671106,16.9957812158898,5352143.50223309,0.0,1.0
2005-06-24,51.81,52.85,51.7,52.85,2727400,16.2463362508349,16.5724545619885,16.2118429679244,16.5724545619885,8697751.40796672,0.0,1.0
2005-06-27,52.25,52.28,51.55,51.81,1322800,16.3843093824768,16.3937166414524,16.1648066730465,16.2463362508349,4218444.51215751,0.0,1.0
2005-06-28,52.65,53.21,52.4,52.45,1631400,16.5097395021513,16.6853416696955,16.4313456773548,16.4470244423141,5202578.15023718,0.0,1.0
2005-06-29,52.26,52.74,52.19,52.67,1531100,16.3874451354687,16.5379612790781,16.3654948645257,16.516011008135,4882718.77272781,0.0,1.0
2005-06-30,52.34,52.53,52.14,52.3,2084900,16.4125311594036,16.472110466249,16.3498160995664,16.3999881474361,6648801.75642362,0.0,1.0
2005-07-01,52.83,53.4,52.4,52.6,1995400,16.5661830560048,16.7449209765409,16.4313456773548,16.494060737192,6363383.86722035,0.0,1.0
2005-07-05,52.47,53.09,52.43,52.8,1834000,16.4532959482978,16.6477126337932,16.4407529363303,16.5567757970292,5848674.95864594,0.0,1.0
2005-07-06,51.9,52.37,51.84,52.18,1844100,16.2745580277617,16.4219384183792,16.2557435098105,16.3623591115338,5880884.12826552,0.0,1.0
2005-07-07,51.76,51.9,51.05,51.4,1784300,16.2306574858756,16.2745580277617,16.0080190234534,16.1177703781686,5690180.33190401,0.0,1.0
2005-07-08,52.89,53.03,51.68,51.76,1124600,16.584997573956,16.628898115842,16.2055714619407,16.2306574858756,3586379.42120677,0.0,1.0
2005-07-11,53.06,53.35,52.81,53.1,1396100,16.6383053748176,16.7292422115816,16.5599115500211,16.6508483867851,4452200.16890164,0.0,1.0
2005-07-12,52.0,53.25,51.55,53.11,2217700,16.3059155576803,16.697884681663,16.1648066730465,16.6539841397769,7072304.50152077,0.0,1.0
2005-07-13,52.17,52.39,52.0,52.25,1195100,16.3592233585419,16.4282099243629,16.3059155576803,16.3843093824768,3811205.8032049,0.0,1.0
2005-07-14,52.01,52.83,51.8,52.6,1804500,16.3090513106722,16.5661830560048,16.2432004978431,16.494060737192,5754598.67114317,0.0,1.0
2005-07-15,52.28,52.33,51.5,52.01,1297200,16.3937166414524,16.4093954064117,16.1491279080872,16.3090513106722,4136805.42876528,0.0,1.0
2005-07-18,51.96,52.71,51.96,52.53,1144400,16.2933725457128,16.5285540201025,16.2933725457128,16.472110466249,3649522.14976796,0.0,1.0
2005-07-19,52.16,52.45,51.82,52.25,1546400,16.3560876055501,16.4470244423141,16.2494720038268,16.3843093824768,4931510.88116143,0.0,1.0
2005-07-20,53.05,53.06,51.8,52.16,1035400,16.6351696218258,16.6383053748176,16.2432004978431,16.3560876055501,3301918.24001199,0.0,1.0
2005-07-21,55.1,55.1,52.95,53.05,3141400,17.2779989851574,17.2779989851574,16.6038120919071,16.6351696218258,10018008.4597003,0.0,1.0
2005-07-22,54.77,55.24,54.53,55.0,1630200,17.174519136426,17.3218995270434,17.0992610646213,17.2466414552388,5198751.31820316,0.0,1.0
2005-07-25,54.85,55.6,54.72,54.9,1356800,17.1996051603608,17.4347866347505,17.1588403714666,17.2152839253202,4326871.41978781,0.0,1.0
2005-07-26,55.19,55.91,54.75,55.15,1920400,17.3062207620841,17.5319949774982,17.1682476304422,17.2936777501167,6124206.86509471,0.0,1.0
2005-07-27,55.9,55.95,55.06,55.6,1570600,17.5288592245063,17.5445379894656,17.2654559731899,17.4347866347505,5008685.32718066,0.0,1.0
2005-07-28,56.33,56.4,55.7,55.93,1509000,17.6636966031564,17.6856468740994,17.4661441646691,17.5382664834819,4812241.28276811,0.0,1.0
2005-07-29,55.45,56.45,55.42,56.45,1072400,17.3877503398725,17.7013256390587,17.378343080897,17.7013256390587,3419912.22772733,0.0,1.0
2005-08-01,55.67,56.05,55.3,56.0,1298400,17.4567369056935,17.5758955193842,17.3407140449946,17.5602167544249,4140632.26079929,0.0,1.0
2005-08-02,56.68,56.8,55.3,55.36,1797600,17.7734479578715,17.8110769937739,17.3407140449946,17.3595285629458,5732594.38694763,0.0,1.0
2005-08-03,56.67,57.03,55.98,56.37,1598300,17.7703122048797,17.8831993125867,17.5539452484412,17.6762396151238,5097021.36663238,0.0,1.0
2005-08-04,56.36,56.75,56.25,56.32,719700,17.6731038621319,17.7953982288145,17.6386105792215,17.6605608501645,2295142.51239776,0.0,1.0
2005-08-05,56.02,56.81,55.88,56.36,898100,17.5664882604087,17.8142127467657,17.5225877185226,17.6731038621319,2864064.8747873,0.0,1.0
2005-08-08,56.21,56.4,56.0,56.38,1120800,17.626067567254,17.6856468740994,17.5602167544249,17.6793753681157,3574261.11976575,0.0,1.0
2005-08-09,55.48,56.4,55.37,56.24,1165200,17.3971575988481,17.6856468740994,17.3626643159376,17.6354748262296,3715853.90502413,0.0,1.0
2005-08-10,55.83,56.32,55.42,55.48,1305900,17.5069089535633,17.6605608501645,17.378343080897,17.3971575988481,4164549.96101185,0.0,1.0
2005-08-11,56.31,56.31,55.6,55.83,720000,17.6574250971726,17.6574250971726,17.4347866347505,17.5069089535633,2296099.22040626,0.0,1.0
2005-08-12,55.92,56.19,55.67,56.1,623600,17.53513073049,17.6197960612703,17.4567369056935,17.5915742843435,1988677.04700742,0.0,1.0
2005-08-15,55.7,56.07,55.41,55.93,647700,17.4661441646691,17.582167025368,17.3752073279051,17.5382664834819,2065532.59035713,0.0,1.0
2005-08-16,55.2,55.9,55.2,55.75,984400,17.309356515076,17.5288592245063,17.309356515076,17.4818229296284,3139277.87856656,0.0,1.0
2005-08-17,54.93,55.25,54.55,54.8,883700,17.2246911842957,17.3250352800353,17.105532570605,17.1839263954015,2818142.89037919,0.0,1.0
2005-08-18,54.51,54.92,54.4,54.9,732700,17.0929895586376,17.2215554313039,17.0584962757271,17.2152839253202,2336599.85943286,0.0,1.0
2005-08-19,54.41,54.82,54.29,54.82,915000,17.0616320287189,17.1901979013853,17.0240029928166,17.1901979013853,2917959.42593296,0.0,1.0
2005-08-22,53.92,54.5,53.76,54.5,1050500,16.9079801321177,17.0898538056457,16.8578080842479,17.0898538056457,3350072.54310663,0.0,1.0
2005-08-23,54.15,54.27,53.56,53.82,1440000,16.9801024509305,17.0177314868329,16.7950930244107,16.8766226021991,4592198.44081253,0.0,1.0
2005-08-24,53.5,54.38,53.41,53.98,911600,16.7762785064595,17.0522247697434,16.7480567295328,16.9267946500689,2907116.73516993,0.0,1.0
2005-08-25,53.41,53.75,53.13,53.6,789900,16.7480567295328,16.8546723312561,16.6602556457607,16.8076360363781,2519012.18638736,0.0,1.0
2005-08-26,52.97,53.41,52.85,53.23,1173300,16.6100835978909,16.7480567295328,16.5724545619885,16.6916131756793,3741685.02125369,0.0,1.0
2005-08-29,53.07,53.24,52.53,52.61,1174300,16.6414411278095,16.6947489286711,16.472110466249,16.4971964901838,3744874.0479487,0.0,1.0
2005-08-30,52.42,52.91,51.94,52.86,1069900,16.4376171833385,16.5912690799397,16.2871010397291,16.5755903149804,3411939.6609898,0.0,1.0
2005-08-31,53.56,53.56,52.09,52.29,1362600,16.7950930244107,16.7950930244107,16.334137334607,16.3968523944443,4345367.77461884,0.0,1.0
2005-09-01,53.45,54.06,53.42,53.83,1128800,16.7605997415002,16.9518806740038,16.7511924825246,16.879758355191,3599773.33332582,0.0,1.0
2005-09-02,53.81,54.19,53.69,53.88,836200,16.8734868492072,16.992645462898,16.8358578133049,16.8954371201503,2666664.12236628,0.0,1.0
2005-09-06,54.56,54.75,54.14,54.17,1156400,17.1086683235969,17.1682476304422,16.9769666979387,16.9863739569143,3687790.47010804,0.0,1.0
2005-09-07,54.49,54.74,54.32,54.4,829500,17.0867180526538,17.1651118774504,17.0334102517922,17.0584962757271,2645297.64350971,0.0,1.0
2005-09-08,54.15,54.3,53.5,53.51,1839500,16.9801024509305,17.0271387458085,16.7762785064595,16.7794142594514,5866214.6054685,0.0,1.0
2005-09-09,54.99,55.08,54.1,54.15,963200,17.2435057022469,17.2717274791737,16.9644236859712,16.9801024509305,3071670.51263237,0.0,1.0
2005-09-12,55.55,55.75,54.9,54.9,1582900,17.4191078697912,17.4818229296284,17.2152839253202,17.2152839253202,5047910.35552925,0.0,1.0
2005-09-13,54.9,55.6,54.86,55.56,1083900,17.2152839253202,17.4347866347505,17.2027409133527,17.422243622783,3456586.03471991,0.0,1.0
2005-09-14,53.95,55.2,53.65,55.14,1691200,16.9173873910933,17.309356515076,16.8233148013375,17.2905419971248,5393281.9465987,0.0,1.0
2005-09-15,52.98,54.28,52.89,54.05,2138700,16.6132193508827,17.0208672398247,16.584997573956,16.9487449210119,6820371.3926151,0.0,1.0
2005-09-16,52.2,53.17,51.73,52.92,5889900,16.3686306175175,16.6727986577281,16.2212502269,16.5944048329316,18783048.3309317,0.0,1.0
2005-09-19,52.4,52.42,51.92,52.31,1707900,16.4313456773548,16.4376171833385,16.2808295337454,16.403123900428,5446538.69240533,0.0,1.0
2005-09-20,52.18,52.72,52.05,52.41,1549000,16.3623591115338,16.5316897730943,16.3215943226396,16.4344814303466,4939802.35056846,0.0,1.0
2005-09-21,51.78,52.23,51.68,52.05,1832300,16.2369289918593,16.3780378764931,16.2055714619407,16.3215943226396,5843253.61326444,0.0,1.0
2005-09-22,52.38,52.61,51.7,52.1,1389100,16.425074171371,16.4971964901838,16.2118429679244,16.3372730875989,4429876.98203658,0.0,1.0
2005-09-23,52.99,53.06,51.89,52.41,1275600,16.6163551038746,16.6383053748176,16.2714222747698,16.4344814303466,4067922.45215309,0.0,1.0
2005-09-26,52.51,53.84,52.01,53.35,1302600,16.4658389602652,16.8828941081828,16.3090513106722,16.7292422115816,4154026.17291833,0.0,1.0
2005-09-27,53.01,53.23,52.3,52.71,1516200,16.6226266098583,16.6916131756793,16.3999881474361,16.5285540201025,4835202.27497218,0.0,1.0
2005-09-28,52.81,53.11,52.1,53.0,1623100,16.5661830560048,16.6602912725699,16.3434602768008,16.625784926496,5174149.69460514,0.02,1.0
2005-09-29,53.54,53.56,52.6,53.0,1172600,16.7951797163131,16.8014535974175,16.5003073044093,16.625784926496,3738037.04755961,0.0,1.0
2005-09-30,53.83,53.83,53.2,53.65,919300,16.886150992326,16.886150992326,16.6885237375394,16.829686062387,2930562.38940947,0.0,1.0
2005-10-03,53.8,54.16,53.71,53.85,733300,16.8767401706695,16.9896700305476,16.8485077057,16.8924248734304,2337627.97797668,0.0,1.0
2005-10-04,53.08,54.25,53.04,53.8,1341600,16.6508804509134,17.0179024955171,16.6383326887047,16.8767401706695,4276778.52891518,0.0,1.0
2005-10-05,52.55,53.36,52.55,52.96,2236300,16.4846226016484,16.7387147863741,16.4846226016484,16.6132371642873,7128920.56068355,0.0,1.0
2005-10-06,52.68,53.19,52.14,52.74,1262200,16.5254028288266,16.6853867969872,16.3560080390095,16.5442244721396,4023665.66726055,0.0,1.0
2005-10-07,53.19,53.37,53.0,53.0,1060800,16.6853867969872,16.7418517269263,16.625784926496,16.625784926496,3381638.83681667,0.0,1.0
2005-10-10,53.0,53.37,52.71,53.2,1009300,16.625784926496,16.7418517269263,16.5348136504831,16.6885237375394,3217466.13687694,0.0,1.0
2005-10-11,52.34,53.18,52.3,53.05,1677200,16.4187468500529,16.6822498564351,16.4061990878442,16.6414696292569,5346610.72502724,0.0,1.0
2005-10-12,52.23,52.58,51.81,52.35,1113900,16.384240503979,16.4940334233049,16.2524890007879,16.421883790605,3550912.04782247,0.0,1.0
2005-10-13,51.54,51.87,51.16,51.6,1786900,16.1677916058793,16.2713106441009,16.0485878648969,16.1866132491923,5696314.51499595,0.0,1.0
2005-10-14,51.94,52.09,51.43,51.57,1136400,16.2932692279661,16.3403233362486,16.1332852598055,16.1772024275358,3622637.98468934,0.0,1.0
2005-10-17,51.94,52.15,51.58,51.99,903600,16.2932692279661,16.3591449795616,16.180339368088,16.3089539307269,2880513.62457347,0.0,1.0
2005-10-18,51.8,52.06,51.41,51.7,821100,16.2493520602357,16.3309125145921,16.1270113787011,16.217982654714,2617518.52272829,0.0,1.0
2005-10-19,52.44,52.6,51.31,51.6,1593500,16.4501162555745,16.5003073044093,16.0956419731794,16.1866132491923,5079790.23988251,0.0,1.0
2005-10-20,49.43,51.81,49.0,51.8,5854200,15.5058971493717,16.2524890007879,15.3710087056284,16.2493520602357,18662132.4269344,0.0,1.0
2005-10-21,49.85,50.0,49.43,49.43,3060600,15.6376486525628,15.6847027608453,15.5058971493717,15.5058971493717,9756640.10554398,0.0,1.0
2005-10-24,51.12,51.24,50.1,50.1,2563600,16.0360401026882,16.0736833893143,15.716072166367,15.716072166367,8172293.85564029,0.0,1.0
2005-10-25,50.52,51.11,50.39,50.78,1840900,15.8478236695581,16.0329031621361,15.8070434423799,15.9293841239145,5868456.76347642,0.0,1.0
2005-10-26,50.59,51.09,50.46,50.56,1689800,15.8697822534233,16.0266292810317,15.8290020262451,15.8603714317668,5386777.24967269,0.0,1.0
2005-10-27,50.24,50.78,49.94,50.63,1825500,15.7599893340974,15.9293841239145,15.6658811175323,15.882330015632,5819364.34446531,0.0,1.0
2005-10-28,51.1,51.23,50.28,50.65,2638200,16.0297662215839,16.0705464487621,15.772537096306,15.8886038967363,8410105.18409664,0.0,1.0
2005-10-31,52.1,52.35,51.11,51.11,1906900,16.3434602768008,16.421883790605,16.0329031621361,16.0329031621361,6078852.84495258,0.0,1.0
2005-11-01,52.23,52.59,51.71,52.09,1702400,16.384240503979,16.4971703638571,16.2211195952662,16.3403233362486,5426943.77431814,0.0,1.0
2005-11-02,53.15,53.22,52.54,52.68,1425600,16.6728390347786,16.6947976186437,16.4814856610962,16.5254028288266,4544555.35988482,0.0,1.0
2005-11-03,53.01,53.86,52.9,53.16,1895500,16.6289218670482,16.8955618139826,16.5944155209743,16.6759759753307,6042511.70360669,0.0,1.0
2005-11-04,53.21,53.37,52.88,53.02,1147700,16.6916606780916,16.7418517269263,16.58814163987,16.6320588076004,3658660.34409359,0.0,1.0
2005-11-07,53.21,53.42,52.95,53.03,1138300,16.6916606780916,16.7575364296871,16.6101002237352,16.6351957481525,3628694.84158032,0.0,1.0
2005-11-08,53.48,53.55,52.88,53.23,932300,16.7763580730001,16.7983166568653,16.58814163987,16.6979345591959,2972004.04182144,0.0,1.0
2005-11-09,52.89,53.38,52.82,53.35,2017200,16.5912785804222,16.7449886674784,16.569319996557,16.7355778458219,6430469.32657104,0.0,1.0
2005-11-10,53.59,53.59,52.56,52.88,1508800,16.810864419074,16.810864419074,16.4877595422006,16.58814163987,4809781.93532144,0.0,1.0
2005-11-11,54.45,54.56,53.57,53.7,1055700,17.0806413065605,17.1151476526344,16.8045905379697,16.8453707651479,3365380.95779351,0.0,1.0
2005-11-14,54.38,54.74,54.22,54.4,922000,17.0586827226953,17.1716125825734,17.0084916738606,17.0649566037997,2939169.5018335,0.0,1.0
2005-11-15,54.43,54.68,54.03,54.38,1032600,17.0743674254562,17.1527909392604,16.9488898033694,17.0586827226953,3291742.32927685,0.0,1.0
2005-11-16,54.41,54.7,54.3,54.39,1326600,17.0680935443519,17.1590648203648,17.033587198278,17.0618196632475,4228961.2376706,0.0,1.0
2005-11-17,55.5,55.5,54.56,54.56,1204700,17.4100200645383,17.4100200645383,17.1151476526344,17.1151476526344,3840366.05082299,0.0,1.0
2005-11-18,55.19,55.91,55.1,55.85,1192200,17.312774907421,17.5386346271772,17.2845424424515,17.5198129838642,3800518.30811919,0.0,1.0
2005-11-21,55.71,55.74,55.08,55.29,759900,17.4758958161338,17.4853066377903,17.2782685613472,17.3441443129427,2422423.9744504,0.0,1.0
2005-11-22,55.89,56.0,55.19,55.77,1099900,17.5323607460729,17.5668670921467,17.312774907421,17.4947174594468,3506282.5759942,0.0,1.0
2005-11-23,55.52,55.89,55.4,55.73,690300,17.4162939456426,17.5323607460729,17.3786506590166,17.4821696972382,2200551.74307555,0.0,1.0
2005-11-25,55.69,55.96,54.62,54.71,294900,17.4696219350295,17.5543193299381,17.1339692959474,17.1622017609169,940087.945868433,0.0,1.0
2005-11-28,54.98,56.0,54.86,55.99,1013100,17.2468991558255,17.5668670921467,17.2092558691995,17.5637301515946,3229579.8506589,0.0,1.0
2005-11-29,55.31,55.52,55.1,55.1,1127100,17.3504181940471,17.4162939456426,17.2845424424515,17.2845424424515,3592991.2641177,0.0,1.0
2005-11-30,55.5,55.88,55.14,55.31,2034000,17.4100200645383,17.5292238055207,17.2970902046602,17.3504181940471,6484024.69276497,0.0,1.0
2005-12-01,56.72,57.0,56.04,56.15,1546200,17.7927268119029,17.8805611473636,17.5794148543554,17.6139212004293,4929006.38149126,0.0,1.0
2005-12-02,56.79,56.89,56.2,56.6,1313400,17.8146853957681,17.8460548012898,17.6296059031901,17.7550835252769,4186882.02137538,0.0,1.0
2005-12-05,57.14,57.28,56.81,56.82,1713100,17.924478315094,17.9683954828244,17.8209592768724,17.8240962174246,5461053.44207261,0.0,1.0
2005-12-06,57.89,58.15,57.18,57.19,2444000,18.1597488565067,18.2413093108631,17.9370260773027,17.9401630178549,7791030.65345015,0.0,1.0
2005-12-07,58.07,58.4,57.72,57.97,2297800,18.2162137864457,18.3197328246673,18.1064208671198,18.184844380924,7324971.45478633,0.0,1.0
2005-12-08,57.83,57.95,57.34,57.95,1620600,18.1409272131937,18.1785704998197,17.9872171261374,18.1785704998197,5166180.14606436,0.0,1.0
2005-12-09,57.93,58.07,57.58,57.95,757600,18.1722966187154,18.2162137864457,18.0625036993894,18.1785704998197,2415091.98979289,0.0,1.0
2005-12-12,57.71,58.05,57.3,57.93,1533000,18.1032839265676,18.2099399053414,17.9746693639287,18.1722966187154,4886927.16519604,0.0,1.0
2005-12-13,57.6,57.9,57.3,57.71,1009900,18.0687775804938,18.1628857970589,17.9746693639287,18.1032839265676,3219378.82852672,0.0,1.0
2005-12-14,57.72,58.03,57.28,57.59,934000,18.1064208671198,18.2036660242371,17.9683954828244,18.0656406399416,2977423.33482915,0.0,1.0
2005-12-15,57.37,58.0,56.9,58.0,3232200,17.9966279477939,18.1942552025805,17.8491917418419,18.1942552025805,10303669.917382,0.0,1.0
2005-12-16,55.79,57.24,55.54,57.24,3611200,17.5009913405512,17.9558477206157,17.422567826747,17.9558477206157,11511853.4761617,0.0,1.0
2005-12-19,55.72,56.18,55.53,55.99,1383200,17.479032756686,17.6233320220858,17.4194308861948,17.5637301515946,4409391.81663349,0.0,1.0
2005-12-20,55.3,55.97,55.12,55.65,1065400,17.3472812534949,17.5574562704902,17.2908163235559,17.4570741728208,3396302.80613167,0.0,1.0
2005-12-21,55.54,55.86,55.4,55.75,1075600,17.422567826747,17.5229499244164,17.3786506590166,17.4884435783425,3428818.56417797,0.0,1.0
2005-12-22,55.42,55.77,55.171,55.55,950200,17.3849245401209,17.4947174594468,17.3068147203719,17.4257047672991,3029066.0093733,0.0,1.0
2005-12-23,55.71,55.98,55.53,55.58,416300,17.4758958161338,17.5605932110424,17.4194308861948,17.4351155889556,1327089.2230079,0.0,1.0
2005-12-27,55.3,56.15,55.28,55.74,715600,17.3472812534949,17.6139212004293,17.3410073723906,17.4853066377903,2281203.57430807,0.0,1.0
2005-12-28,55.46,55.63,55.11,55.55,498000,17.4037461834339,17.4570934039746,17.2939136705562,17.4319888296025,1586961.7787399,0.02,1.0
2005-12-29,55.97,56.38,55.5,55.5,809600,17.5637878450559,17.6924487887127,17.41629847062,17.41629847062,2579928.22503578,0.0,1.0
2005-12-30,55.78,56.4,55.72,55.98,622500,17.5041644809222,17.6987249323057,17.4853360501432,17.5669259168524,1983702.22342487,0.0,1.0
2006-01-03,56.36,56.51,54.89,56.09,1272500,17.6861726451197,17.7332437220673,17.224876091033,17.601444706614,4055037.87840665,0.0,1.0
2006-01-04,56.6,56.88,56.14,56.36,1339400,17.7614863682359,17.8493523785381,17.6171350655965,17.6861726451197,4268226.11735786,0.0,1.0
2006-01-05,56.06,56.85,55.71,56.53,1623700,17.5920304912244,17.8399381631486,17.4821979783466,17.7395198656603,5174196.46614452,0.0,1.0
2006-01-06,56.9,57.15,56.71,56.79,1318300,17.8556285221311,17.9340803170438,17.7960051579975,17.8211097323695,4200987.37532692,0.0,1.0
2006-01-09,56.65,56.96,56.33,56.9,1151500,17.7771767272184,17.8744569529102,17.6767584297301,17.8556285221311,3669450.77955621,0.0,1.0
2006-01-10,56.04,56.66,55.91,56.66,1610300,17.5857543476314,17.7803147990149,17.5449594142768,17.7803147990149,5131495.08494951,0.0,1.0
2006-01-11,55.34,56.05,55.17,56.02,1923500,17.3660893218759,17.5888924194279,17.3127421013352,17.5794782040384,6129560.20362687,0.0,1.0
2006-01-12,54.47,55.27,54.4,55.19,1571500,17.0930770755796,17.3441228193003,17.0711105730041,17.3190182449282,5007852.2796983,0.0,1.0
2006-01-13,55.29,55.96,54.52,54.68,2303200,17.3503989628933,17.5606497732594,17.1087674345622,17.1589765833063,7339538.8931601,0.0,1.0
2006-01-17,55.0,55.2,54.5,54.65,1221400,17.2593948807946,17.3221563167247,17.1024912909692,17.1495623679168,3892199.0292227,0.0,1.0
2006-01-18,55.29,55.7,54.57,54.9,973300,17.3503989628933,17.4790599065501,17.1244577935447,17.2280141628295,3101586.14306735,0.0,1.0
2006-01-19,55.6,55.98,55.34,55.56,1164200,17.4476791885851,17.5669259168524,17.3660893218759,17.435126901399,3709921.4915843,0.0,1.0
2006-01-20,54.35,55.53,54.33,55.53,2043300,17.0554202140215,17.4257126860095,17.0491440704285,17.4257126860095,6511323.29819124,0.0,1.0
2006-01-23,54.35,54.53,54.04,54.4,1273800,17.0554202140215,17.1119055063587,16.9581399883298,17.0711105730041,4059180.54971664,0.0,1.0
2006-01-24,54.7,54.95,54.28,54.38,1740100,17.1652527268993,17.243704521812,17.033453711446,17.0648344294111,5545124.88189819,0.0,1.0
2006-01-25,54.3,54.93,54.23,54.6,1636700,17.039729855039,17.237428378219,17.0177633524634,17.1338720089343,5215623.17924415,0.0,1.0
2006-01-26,55.3,55.85,54.84,55.3,1761500,17.3535370346898,17.5261309834978,17.2091857320504,17.3535370346898,5613319.62500066,0.0,1.0
2006-01-27,55.55,56.0,55.06,55.7,1156300,17.4319888296025,17.5732020604454,17.2782233115736,17.4790599065501,3684746.79670069,0.0,1.0
2006-01-30,56.79,57.44,55.7,55.77,1849400,17.8211097323695,18.0250843991425,17.4790599065501,17.5010264091257,5893427.93895897,0.0,1.0
2006-01-31,56.64,56.97,56.06,56.4,1200800,17.7740386554219,17.8775950247067,17.5920304912244,17.6987249323057,3826553.62231098,0.0,1.0
2006-02-01,56.75,56.81,56.05,56.27,1077700,17.8085574451835,17.8273858759625,17.5888924194279,17.6579299989511,3434274.51595981,0.0,1.0
2006-02-02,56.12,56.85,55.76,56.85,966600,17.6108589220035,17.8399381631486,17.4978883373292,17.8399381631486,3080235.45246984,0.0,1.0
2006-02-03,55.49,56.17,55.4,55.9,1081600,17.4131603988235,17.626549280986,17.3849177526549,17.5418213424803,3446702.52988969,0.0,1.0
2006-02-06,55.88,56.02,55.25,55.42,797600,17.5355451988873,17.5794782040384,17.3378466757073,17.3911938962479,2541688.18217458,0.0,1.0
2006-02-07,55.22,55.95,55.2,55.89,1183600,17.3284324603177,17.5575117014628,17.3221563167247,17.5386832706838,3771742.89420993,0.0,1.0
2006-02-08,56.19,56.31,55.15,55.5,1413400,17.632825424579,17.6704822861371,17.3064659577422,17.41629847062,4504039.71500195,0.0,1.0
2006-02-09,56.25,56.84,55.93,56.19,956300,17.6516538553581,17.8368000913521,17.5512355578698,17.632825424579,3047412.74901398,0.0,1.0
2006-02-10,56.51,56.62,55.9,56.26,799300,17.7332437220673,17.7677625118289,17.5418213424803,17.6547919271546,2547105.52157992,0.0,1.0
2006-02-13,56.73,56.8,56.3,56.52,729900,17.8022813015905,17.824247804166,17.6673442143406,17.7363817938638,2325950.60703263,0.0,1.0
2006-02-14,57.76,57.93,56.37,56.75,1228000,18.1255026966308,18.1788499171714,17.6893107169162,17.8085574451835,3913231.05279637,0.0,1.0
2006-02-15,57.85,57.99,56.75,57.56,883600,18.1537453427994,18.1976783479505,17.8085574451835,18.0627412607006,2815741.82267986,0.0,1.0
2006-02-16,59.48,59.6,57.94,57.99,2539900,18.6652510456302,18.7029079071883,18.181987988968,18.1976783479505,8093823.73859731,0.0,1.0
2006-02-17,59.98,60.37,59.13,60.37,1552300,18.8221546354556,18.9445394355194,18.5554185327524,18.9445394355194,4946668.21112036,0.0,1.0
2006-02-21,59.99,60.27,59.83,60.0,1127500,18.8252927072521,18.9131587175543,18.775083558508,18.8284307790486,3592970.6938338,0.0,1.0
2006-02-22,61.16,61.4,60.5,60.64,1739900,19.1924471074436,19.2677608305598,18.985334368874,19.0292673740251,5544487.54785048,0.0,1.0
2006-02-23,61.46,62.38,60.95,61.32,1599100,19.2865892613388,19.5752918666176,19.1265475997169,19.2426562561877,5095804.37827905,0.0,1.0
2006-02-24,61.23,61.47,60.78,61.47,891800,19.2144136100191,19.2897273331353,19.0732003791763,19.2897273331353,2841872.51863502,0.0,1.0
2006-02-27,61.69,62.02,61.24,61.55,756600,19.3587649126585,19.4623212819433,19.2175516818156,19.3148319075074,2411034.7023988,0.0,1.0
2006-02-28,60.58,61.4,60.23,61.13,1431700,19.0104389432461,19.2677608305598,18.9006064303683,19.183032892054,4562355.78036528,0.0,1.0
2006-03-01,61.2,61.28,60.33,60.53,973400,19.2049993946296,19.2301039690017,18.9319871483334,18.9947485842636,3101904.81009119,0.0,1.0
2006-03-02,60.89,61.55,60.43,60.65,1345500,19.1077191689378,19.3148319075074,18.9633678662985,19.0324054458217,4287664.80581232,0.0,1.0
2006-03-03,60.97,61.55,60.26,60.38,848300,19.1328237433099,19.3148319075074,18.9100206457578,18.9476775073159,2703252.36326316,0.0,1.0
2006-03-06,60.37,61.21,60.3,60.85,884300,18.9445394355194,19.2081374664261,18.9225729329439,19.0951668817518,2817972.49184677,0.0,1.0
2006-03-07,61.15,61.32,60.21,60.4,965300,19.1893090356471,19.2426562561877,18.8943302867753,18.953953650909,3076092.78115987,0.0,1.0
2006-03-08,61.08,61.27,60.49,61.0,1113300,19.1673425330715,19.2269658972052,18.9821962970775,19.1422379586994,3547719.97644804,0.0,1.0
2006-03-09,61.22,61.96,61.0,61.09,1151500,19.2112755382226,19.4434928511642,19.1422379586994,19.170480604868,3669450.77955621,0.0,1.0
2006-03-10,61.3,61.36,60.71,61.22,1283300,19.2363801125947,19.2552085433737,19.0512338766007,19.2112755382226,4089453.91698174,0.0,1.0
2006-03-13,61.46,61.64,60.95,61.55,685700,19.2865892613388,19.343074553676,19.1265475997169,19.3148319075074,2185099.78249387,0.0,1.0
2006-03-14,62.57,62.73,61.164,61.36,1023400,19.6349152307512,19.6851243794953,19.1937023361622,19.2552085433737,3261238.32201287,0.0,1.0
2006-03-15,62.8,63.02,62.31,62.43,1363500,19.7070908820709,19.7761284615941,19.553325364042,19.5909822256001,4345024.87010411,0.0,1.0
2006-03-16,63.9,64.41,62.98,63.0,1247000,20.0522787796868,20.2123204413087,19.763576174408,19.7698523180011,3973777.7873266,0.0,1.0
2006-03-17,64.51,65.42,64.15,64.16,1840200,20.2437011592738,20.529265692756,20.1307305745995,20.133868646396,5864110.57276537,0.0,1.0
2006-03-20,63.96,64.43,63.69,64.3,866900,20.0711072104658,20.2185965849017,19.9863792719601,20.1778016515471,2762524.42969803,0.0,1.0
2006-03-21,63.35,64.58,63.27,63.92,1053200,19.8796848308788,20.2656676618493,19.8545802565068,20.0585549232798,3356201.09511819,0.0,1.0
2006-03-22,64.03,64.25,63.19,63.35,791100,20.0930737130414,20.1621112925646,19.8294756821347,19.8796848308788,2520974.82562476,0.0,1.0
2006-03-23,63.99,64.44,63.51,64.11,948900,20.0805214258554,20.2217346566982,19.929893979623,20.1181782874135,3023831.38924957,0.0,1.0
2006-03-24,64.53,64.62,63.82,64.0,732400,20.2499773028668,20.2782199490354,20.0271742053147,20.0836594976519,2333917.28262871,0.0,1.0
2006-03-27,64.13,64.8,63.64,64.53,804500,20.1244544310065,20.3347052413725,19.9706889129776,20.2499773028668,2563676.20681977,0.0,1.0
2006-03-28,63.73,64.37,63.5,64.25,888500,19.9989315591461,20.1997681541227,19.9267559078265,20.1621112925646,2831356.50684819,0.0,1.0
2006-03-29,64.08,64.25,63.61,63.84,746900,20.1150402156169,20.1684040863513,19.9675048082927,20.039702986345,2379381.37269253,0.02,1.0
2006-03-30,63.67,64.35,63.37,63.79,796000,19.9863391156107,20.1997945985479,19.8921675790207,20.0240077302466,2535798.06220812,0.0,1.0
2006-03-31,63.55,64.19,63.54,63.58,1067500,19.9486705009747,20.1495697790333,19.945531449755,19.9580876546337,3400709.08468238,0.0,1.0
2006-04-03,63.4,64.55,63.17,63.55,1646100,19.9015847326797,20.2625756229412,19.8293865546274,19.9486705009747,5243941.19371959,0.0,1.0
2006-04-04,64.51,64.68,62.77,63.4,2076300,20.2500194180626,20.3033832887969,19.7038245058408,19.9015847326797,6614418.99065669,0.0,1.0
2006-04-05,65.58,65.93,64.5,64.52,2101300,20.5858978985668,20.6957646912551,20.2468803668429,20.2531584692822,6694060.88959539,0.0,1.0
2006-04-06,65.8,66.2444,65.62,65.99,1328600,20.6549570253994,20.7944564616014,20.5984541034454,20.7145989985731,4232489.07719814,0.0,1.0
2006-04-07,65.43,66.35,65.27,66.28,692800,20.5388121302718,20.827604842481,20.4885873107571,20.8056314839434,2207036.30338918,0.0,1.0
2006-04-10,65.47,65.91,65.0,65.63,711400,20.5513683351505,20.6894865888157,20.4038329278262,20.6015931546651,2266289.87619957,0.0,1.0
2006-04-11,65.35,65.93,64.8,65.88,1091500,20.5136997205145,20.6957646912551,20.3410519034329,20.6800694351567,3477165.30766353,0.0,1.0
2006-04-12,65.95,67.34,65.76,67.0,2136500,20.7020427936944,21.1383709132279,20.6424008205208,21.0316431717593,6806196.68330109,0.0,1.0
2006-04-13,66.35,66.85,65.17,66.0,993500,20.827604842481,20.9845574034643,20.4571967985605,20.7177380497927,3164969.06382384,0.0,1.0
2006-04-17,66.03,67.25,65.58,67.25,1063200,20.7271552034517,21.1101194522509,20.5858978985668,21.1101194522509,3387010.67806493,0.0,1.0
2006-04-18,66.71,67.01,66.03,66.03,1548800,20.940610686389,21.034782222979,20.7271552034517,20.7271552034517,4933974.92305018,0.0,1.0
2006-04-19,67.61,67.98,66.8,67.37,1710900,21.2231252961589,21.3392701912865,20.968862147366,21.1477880668869,5450372.9957687,0.0,1.0
2006-04-20,66.03,67.62,65.74,67.62,1846600,20.7271552034517,21.2262643473786,20.6361227180814,21.2262643473786,5882669.22320796,0.0,1.0
2006-04-21,65.25,66.55,64.95,66.55,1808200,20.4823092083178,20.8903858668743,20.3881376717279,20.8903858668743,5760339.26643811,0.0,1.0
2006-04-24,65.09,65.48,64.75,65.0,1765100,20.4320843888032,20.5545073863701,20.3253566473345,20.4038329278262,5623036.63266779,0.0,1.0
2006-04-25,64.66,65.24,64.4,65.05,1165000,20.2971051863575,20.4791701570981,20.2154898546462,20.4195281839245,3711312.49054331,0.0,1.0
2006-04-26,65.0,65.48,64.48,64.53,1943900,20.4038329278262,20.5545073863701,20.2406022644036,20.2562975205019,6192635.49387735,0.0,1.0
2006-04-27,64.75,65.25,64.33,64.48,1633800,20.3253566473345,20.4823092083178,20.1935164961086,20.2406022644036,5204757.37944177,0.0,1.0
2006-04-28,64.11,64.66,63.98,64.65,1281900,20.1244573692759,20.2971051863575,20.0836497034203,20.2939661351379,4083718.00998066,0.0,1.0
2006-05-01,63.69,64.66,63.69,64.36,1167100,19.99261721805,20.2971051863575,19.99261721805,20.2029336497676,3718002.41005415,0.0,1.0
2006-05-02,64.7,64.87,63.5,63.67,1578400,20.3096613912362,20.3630252619705,19.9329752448763,19.9863391156107,5028270.93139361,0.0,1.0
2006-05-03,64.5,64.9,64.11,64.69,947200,20.2468803668429,20.3724424156295,20.1244573692759,20.3065223400165,3017472.26698937,0.0,1.0
2006-05-04,65.17,65.41,64.32,64.5,1228500,20.4571967985605,20.5325340278325,20.1903774448889,20.2468803668429,3913602.91384759,0.0,1.0
2006-05-05,66.86,67.38,65.66,65.79,1980100,20.987696454684,21.1509271181066,20.6110103083241,20.6518179741798,6307956.96354059,0.0,1.0
2006-05-08,67.67,67.9,66.57,66.57,1565500,21.2419596034769,21.3141577815292,20.8966639693137,20.8966639693137,4987175.71154123,0.0,1.0
2006-05-09,67.71,67.8,67.38,67.67,1230100,21.2545158083555,21.2827672693325,21.1509271181066,21.2419596034769,3918699.99537968,0.0,1.0
2006-05-10,68.22,68.47,67.55,67.55,1216800,21.4146074205585,21.4930837010501,21.2042909888409,21.2042909888409,3876330.50514428,0.0,1.0
2006-05-11,68.2,68.39,67.75,68.39,1668100,21.4083293181192,21.4679712912928,21.2670720132342,21.4679712912928,5314026.06478564,0.0,1.0
2006-05-12,66.59,68.2,66.42,68.2,1087000,20.902942071753,21.4083293181192,20.8495782010187,21.4083293181192,3462829.76585457,0.0,1.0
2006-05-15,65.8,66.75,65.04,66.59,1030900,20.6549570253994,20.9531668912677,20.4163891327048,20.902942071753,3284113.34463613,0.0,1.0
2006-05-16,65.16,65.92,64.88,65.8,1263300,20.4540577473408,20.6926256400354,20.3661643131902,20.6549570253994,4024464.43717026,0.0,1.0
2006-05-17,63.81,64.99,63.06,64.5,1341400,20.030285832686,20.4006938766065,19.7948569912111,20.2468803668429,4273265.72945475,0.0,1.0
2006-05-18,62.42,63.99,62.3,63.02,1516600,19.5939577131525,20.08678875464,19.5562890985165,19.7823007863324,4831396.15721713,0.0,1.0
2006-05-19,62.73,62.85,61.51,62.8,2100700,19.6912683009621,19.7289369155981,19.3083040521629,19.7132416594998,6692149.48402087,0.0,1.0
2006-05-22,62.72,63.35,61.85,62.73,1587000,19.6881292497424,19.8858894765814,19.4150317936315,19.6912683009621,5055667.74462852,0.0,1.0
2006-05-23,62.01,63.46,61.98,62.88,1459800,19.4652566131462,19.9204190399977,19.4558394594872,19.7383540692571,4650449.76282842,0.0,1.0
2006-05-24,62.69,62.98,61.72,62.05,1684000,19.6787120960834,19.7697445814537,19.3742241277759,19.4778128180248,5364678.31251067,0.0,1.0
2006-05-25,63.65,63.76,62.77,63.03,1255800,19.9800610131713,20.0145905765876,19.7038245058408,19.7854398375521,4000571.86748866,0.0,1.0
2006-05-26,64.15,64.28,63.47,63.8,806600,20.1370135741546,20.1778212400103,19.9235580912173,20.0271467814663,2569566.22735814,0.0,1.0
2006-05-30,62.41,64.19,62.41,64.18,1261300,19.5908186619328,20.1495697790333,19.5908186619328,20.1464307278136,4018093.08525516,0.0,1.0
2006-05-31,64.11,64.75,62.42,62.85,2091700,20.1244573692759,20.3253566473345,19.5939577131525,19.7289369155981,6663478.40040295,0.0,1.0
2006-06-01,64.96,64.97,63.79,64.33,1087000,20.3912767229475,20.3944157741672,20.0240077302466,20.1935164961086,3462829.76585457,0.0,1.0
2006-06-02,64.32,65.38,63.97,65.02,1099400,20.1903774448889,20.5231168741735,20.0805106522006,20.4101110302655,3502332.14772816,0.0,1.0
2006-06-05,63.21,64.76,63.18,64.52,1291500,19.841942759506,20.3284956985542,19.832525605847,20.2531584692822,4114300.49917312,0.0,1.0
2006-06-06,63.34,63.68,62.75,63.29,1375400,19.8827504253617,19.9894781668303,19.6975464034014,19.8670551692634,4381578.71201138,0.0,1.0
2006-06-07,62.99,65.36,62.99,63.6,1471100,19.7728836326734,20.5168387717341,19.7728836326734,19.964365757073,4686447.90114871,0.0,1.0
2006-06-08,63.0,63.26,61.5,62.33,2123800,19.7760226838931,19.8576380156044,19.3051650009432,19.5657062521755,6765738.59864021,0.0,1.0
2006-06-09,63.59,63.98,63.03,63.03,1350100,19.9612267058533,20.0836497034203,19.7854398375521,19.7854398375521,4300981.11028542,0.0,1.0
2006-06-12,62.2,64.39,62.15,63.46,1286000,19.5248985863198,20.2123508034266,19.5092033302215,19.9204190399977,4096779.2814066,0.0,1.0
2006-06-13,61.67,62.67,61.47,62.2,1531900,19.3585288716775,19.6724339936441,19.2957478472842,19.5248985863198,4880136.99936764,0.0,1.0
2006-06-14,61.23,62.34,60.63,61.58,2242700,19.2204106180123,19.5688453033951,19.0320675448323,19.3302774107006,7144515.46999266,0.0,1.0
2006-06-15,63.45,63.68,61.26,61.29,1427000,19.917279988778,19.9894781668303,19.2298277716713,19.2392449253303,4545959.59142086,0.0,1.0
2006-06-16,63.9,64.23,62.97,62.98,1572800,20.058537293663,20.1621259839119,19.7666055302341,19.7697445814537,5010431.14603133,0.0,1.0
2006-06-19,63.78,64.19,63.18,63.9,1598600,20.020868679027,20.1495697790333,19.832525605847,20.058537293663,5092621.58573607,0.0,1.0
2006-06-20,63.36,64.19,63.14,63.9,1220900,19.889028527801,20.1495697790333,19.8199694009684,20.058537293663,3889391.77657023,0.0,1.0
2006-06-21,64.04,64.24,63.16,63.19,1270000,20.1024840107383,20.1652650351316,19.8262475034077,19.8356646570667,4045808.46608583,0.0,1.0
2006-06-22,63.11,63.6,62.73,63.6,1495100,19.8105522473094,19.964365757073,19.6912683009621,19.964365757073,4762904.12412986,0.0,1.0
2006-06-23,63.66,64.08,62.6,62.86,1038000,19.983200064391,20.1150402156169,19.6504606351064,19.7320759668177,3306731.64393472,0.0,1.0
2006-06-26,63.64,63.85,63.19,63.6,844600,19.9769219619517,20.0428420375646,19.8356646570667,19.964365757073,2690621.91374495,0.0,1.0
2006-06-27,63.04,64.24,63.04,63.48,1214200,19.7885788887717,20.1652650351316,19.7885788887717,19.926697142437,3868047.74765466,0.0,1.0
2006-06-28,62.97,63.24,62.32,63.21,921000,19.7728836326734,19.8576649345762,19.5687804984629,19.8482447899204,2933075.97806151,0.02,1.0
2006-06-29,64.34,64.43,62.6,62.6,1674400,20.2030702386248,20.2313306725925,19.6567018485843,19.6567018485843,5332402.19073421,0.0,1.0
2006-06-30,64.32,64.77,64.05,64.34,1102700,20.1967901421876,20.3380923120257,20.1120088402848,20.2030702386248,3511729.51249558,0.0,1.0
2006-07-03,65.0,65.1,64.32,64.4,559900,20.410313421054,20.4417139032402,20.1967901421876,20.2219105279366,1783093.63747735,0.0,1.0
2006-07-05,63.89,65.0,63.52,65.0,1051700,20.0617680687868,20.410313421054,19.9455862846977,20.410313421054,3349311.6244596,0.0,1.0
2006-07-06,64.11,64.75,63.87,64.15,867500,20.1308491295965,20.3318122155884,20.0554879723495,20.143409322471,2762696.4288473,0.0,1.0
2006-07-07,62.64,64.13,62.44,63.3,1146700,19.6692620414588,20.1371292260337,19.6064610770863,19.876505223888,3651854.74923251,0.0,1.0
2006-07-10,62.63,62.82,62.11,62.7,1437500,19.6661219932402,19.725782909394,19.5028394858718,19.6881023307706,4577955.17748472,0.0,1.0
2006-07-11,63.15,63.27,61.9,62.6,2210600,19.8294045006086,19.8670850792321,19.4368984732807,19.6567018485843,7040019.2802419,0.0,1.0
2006-07-12,63.35,63.95,62.86,63.15,1589700,19.8922054649811,20.0806083580985,19.7383431022685,19.8294045006086,5062661.11001562,0.0,1.0
2006-07-13,62.0,63.15,61.45,63.15,1614400,19.4682989554669,19.8294045006086,19.2955963034426,19.8294045006086,5141322.32245657,0.0,1.0
2006-07-14,61.33,62.29,60.89,62.01,1225000,19.2579157248191,19.559360353807,19.1197536031997,19.4714390036855,3901213.9773348,0.0,1.0
2006-07-17,60.4,61.35,60.4,60.91,1312200,18.9658912404871,19.2641958212564,18.9658912404871,19.1260336996369,4178916.71923162,0.0,1.0
2006-07-18,60.39,60.78,59.72,60.7,1363500,18.9627511922685,19.0852130727948,18.7523679616207,19.0600926870458,4342290.00660898,0.0,1.0
2006-07-19,62.64,63.09,60.29,60.35,1863300,19.6692620414588,19.8105642112969,18.9313507100822,18.950190999394,5933985.30936159,0.0,1.0
2006-07-20,63.5,65.89,63.49,64.59,3395900,19.9393061882605,20.6897777125115,19.9361661400418,20.2815714440904,10814802.0780663,0.0,1.0
2006-07-21,62.67,63.6,62.19,63.6,1822800,19.6786821861147,19.9707066704467,19.5279598716207,19.9707066704467,5805006.39827418,0.0,1.0
2006-07-24,64.07,64.14,62.64,62.7,1503500,20.118288936722,20.1402692742524,19.6692620414588,19.6881023307706,4788143.0325901,0.0,1.0
2006-07-25,64.37,64.79,63.55,64.25,1077200,20.2124903832807,20.3443724084629,19.9550064293536,20.1748098046572,3430520.56847759,0.0,1.0
2006-07-26,63.98,64.46,63.27,64.15,1557400,20.0900285027544,20.2407508172483,19.8670850792321,20.143409322471,4959796.44759283,0.0,1.0
2006-07-27,64.89,65.01,64.11,64.4,2221600,20.3757728906491,20.4134534692726,20.1308491295965,20.2219105279366,7075050.58942614,0.0,1.0
2006-07-28,65.59,66.29,64.89,65.14,2054100,20.5955762659528,20.8153796412565,20.3757728906491,20.4542740961147,6541619.29048442,0.0,1.0
2006-07-31,65.2,65.54,64.71,65.13,1325000,20.4731143854265,20.5798760248597,20.3192520227139,20.4511340478961,4219680.42446417,0.0,1.0
2006-08-01,63.87,65.02,63.7,64.8,1648600,20.0554879723495,20.4165935174913,20.0021071526329,20.3475124566815,5250237.84737483,0.0,1.0
2006-08-02,63.65,64.23,62.99,63.88,2352200,19.9864069115398,20.16852970822,19.7791637291106,20.0586280205682,7490967.76937708,0.0,1.0
2006-08-03,64.49,65.0,63.1,63.19,1214900,20.2501709619042,20.410313421054,19.8137042595155,19.8419646934831,3869048.86617474,0.0,1.0
2006-08-04,65.62,65.89,64.96,65.3,2272100,20.6049964106087,20.6897777125115,20.3977532281795,20.5045148676127,7235876.14522645,0.0,1.0
2006-08-07,64.83,65.79,64.59,65.31,1099200,20.3569326013374,20.6583772303253,20.2815714440904,20.5076549158313,3500583.18684605,0.0,1.0
2006-08-08,64.58,65.45,64.05,65.15,1621700,20.2784313958718,20.5516155908921,20.1120088402848,20.4574141443334,5164570.37309702,0.0,1.0
2006-08-09,63.1,65.35,63.01,65.17,1741500,19.8137042595155,20.5202151087058,19.7854438255479,20.4636942407706,5546093.17675801,0.0,1.0
2006-08-10,63.4,63.68,62.3,62.93,1328400,19.9079057060742,19.9958270561957,19.5625004020256,19.7603234397989,4230508.28366658,0.0,1.0
2006-08-11,63.38,63.5,62.75,62.93,846300,19.901625609637,19.9393061882605,19.7038025718637,19.7603234397989,2695181.54205587,0.0,1.0
2006-08-14,63.67,65.3501,63.52,65.35,1974100,19.9926870079771,20.520246509188,19.9455862846977,20.5202151087058,6286846.13278091,0.0,1.0
2006-08-15,64.66,65.13,64.48,64.65,1602700,20.3035517816208,20.4511340478961,20.2470309136856,20.3004117334022,5104061.74814244,0.0,1.0
2006-08-16,65.57,65.76,64.81,65.0,1105500,20.5892961695156,20.6489570856694,20.3506525049002,20.410313421054,3520646.5730152,0.0,1.0
2006-08-17,65.94,66.2,65.11,65.23,1812700,20.7054779536046,20.7871192072888,20.4448539514589,20.4825345300824,5772841.28711413,0.0,1.0
2006-08-18,65.42,65.93,65.15,65.92,1029800,20.5421954462362,20.702337905386,20.4574141443334,20.6991978571674,3279567.47253827,0.0,1.0
2006-08-21,64.83,65.21,64.58,65.2,1264400,20.3569326013374,20.4762544336451,20.2784313958718,20.4731143854265,4026689.75750378,0.0,1.0
2006-08-22,65.83,65.99,64.772,64.9,2119700,20.6709374231998,20.7211781946977,20.3387203216694,20.3789129388678,6750533.27980128,0.0,1.0
2006-08-23,65.79,65.84,65.3,65.59,3350300,20.6583772303253,20.6740774714184,20.5045148676127,20.5955762659528,10669581.3781753,0.0,1.0
2006-08-24,65.53,66.4,65.43,65.8,1792200,20.5767359766411,20.8499201716613,20.5453354944548,20.6615172785439,5707555.66545259,0.0,1.0
2006-08-25,65.41,65.8,65.1,65.37,835300,20.5390553980176,20.6615172785439,20.4417139032402,20.5264952051431,2660150.23287164,0.0,1.0
2006-08-28,66.02,66.23,65.2,65.2,1437500,20.7305983393536,20.7965393519447,20.4731143854265,20.4731143854265,4577955.17748472,0.0,1.0
2006-08-29,67.27,67.27,66.03,66.07,2109200,21.1231043666816,21.1231043666816,20.7337383875722,20.7462985804467,6717094.3028527,0.0,1.0
2006-08-30,66.81,67.72,66.77,67.21,1850600,20.9786621486249,21.2644065365197,20.9661019557504,21.1042640773698,5893540.07057615,0.0,1.0
2006-08-31,66.29,67.06,66.18,66.9,973600,20.8153796412565,21.0571633540905,20.7808391108516,21.0069225825925,3100589.32925156,0.0,1.0
2006-09-01,66.6,67.05,66.29,66.3,774400,20.9127211360338,21.0540233058719,20.8153796412565,20.8185196894751,2466204.16656985,0.0,1.0
2006-09-05,66.82,67.03,65.37,66.61,1868900,20.9818021968435,21.0477432094346,20.5264952051431,20.9158611842524,5951819.43040083,0.0,1.0
2006-09-06,65.58,66.82,65.53,66.82,1425200,20.5924362177342,20.9818021968435,20.5767359766411,20.9818021968435,4538783.8044878,0.0,1.0
2006-09-07,64.79,65.4,64.43,65.14,1408200,20.3443724084629,20.535915349799,20.2313306725925,20.4542740961147,4484644.50847581,0.0,1.0
2006-09-08,65.04,65.32,64.72,64.91,520400,20.4228736139285,20.51079496405,20.3223920709325,20.3820529870864,1657299.39086125,0.0,1.0
2006-09-11,64.55,65.9,64.4,65.82,956000,20.2690112512159,20.6929177607301,20.2219105279366,20.6677973749811,3044539.2345568,0.0,1.0
2006-09-12,64.92,65.13,64.59,64.64,993300,20.385193035305,20.4511340478961,20.2815714440904,20.2972716851836,3163327.21933605,0.0,1.0
2006-09-13,65.85,66.04,64.74,64.8,1117000,20.677217519637,20.7368784357909,20.3286721673698,20.3475124566815,3557270.21443508,0.0,1.0
2006-09-14,66.1,66.31,65.38,65.86,736000,20.7557187251026,20.8216597376937,20.5296352533617,20.6803575678556,2343913.05087218,0.0,1.0
2006-09-15,66.7,66.92,66.43,66.65,1368200,20.94412161822,21.0132026790298,20.8593403163172,20.9284213771269,4357257.92962407,0.0,1.0
2006-09-18,66.66,66.93,66.14,66.93,1276800,20.9315614253455,21.0163427272484,20.7682789179771,21.0163427272484,4066179.59694782,0.0,1.0
2006-09-19,66.97,67.03,66.08,66.4,1383800,21.0289029201229,21.0477432094346,20.7494386286654,20.8499201716613,4406938.69537624,0.0,1.0
2006-09-20,67.71,68.12,67.01,67.12,1489700,21.261266488301,21.3900084652646,21.0414631129974,21.0760036434022,4744194.66288626,0.0,1.0
2006-09-21,67.02,67.87,66.92,67.71,1281400,21.044603161216,21.311507259799,21.0132026790298,21.261266488301,4080829.05351577,0.0,1.0
2006-09-22,66.91,67.1,65.88,66.95,936800,21.0100626308111,21.069723546965,20.6866376642929,21.0226228236856,2983393.67670796,0.0,1.0
2006-09-25,67.76,67.98,66.98,67.43,1600000,21.2769667293941,21.3460477902039,21.0320429683415,21.1733451381796,5095463.15406996,0.0,1.0
2006-09-26,67.58,68.0,67.02,67.98,1979000,21.2204458614589,21.3523278866411,21.044603161216,21.3460477902039,6302450.98869027,0.0,1.0
2006-09-27,68.2,68.38,67.8,68.24,1479600,21.4214089474508,21.4779463904206,21.2957701852957,21.4339728236663,4710648.12998719,0.02,1.0
2006-09-28,68.46,68.74,68.2,68.2,1150000,21.5030741428517,21.5910212763603,21.4214089474508,21.4214089474508,3661290.44977376,0.0,1.0
2006-09-29,68.67,69.05,68.1,68.46,1115100,21.5690344929831,21.6883913170305,21.3899992569121,21.5030741428517,3550178.2439502,0.0,1.0
2006-10-02,67.31,68.67,67.21,68.67,1505800,21.1418627016557,21.5690344929831,21.1104530111169,21.5690344929831,4794061.8776255,0.0,1.0
2006-10-03,67.41,67.88,66.87,67.32,1242600,21.1732723921944,21.3208979377267,21.003660063285,21.1450036707095,3956103.92425121,0.0,1.0
2006-10-04,67.87,67.99,67.1,67.3,1569800,21.3177569686728,21.3554485973194,21.0759023515242,21.1387217326018,4997820.65048249,0.0,1.0
2006-10-05,68.77,68.9,67.5536,67.69,826300,21.6004441835219,21.6412767812223,21.2183767078081,21.261219525703,2630716.7814331,0.0,1.0
2006-10-06,68.53,68.8201,67.86,68.42,1170100,21.5250609262288,21.6161804384818,21.314615999619,21.4905102666362,3725283.43937416,0.0,1.0
2006-10-09,68.55,68.61,67.8,67.99,830300,21.5313428643366,21.5501886786599,21.2957701852957,21.3554485973194,2643451.70473665,0.0,1.0
2006-10-10,68.93,69.12,68.1,68.73,866900,21.650699688384,21.7103781004077,21.3899992569121,21.5878803073064,2759976.25296423,0.0,1.0
2006-10-11,68.27,68.76,67.83,68.68,955700,21.443395730828,21.597303214468,21.3051930924573,21.572175462037,3042691.55030329,0.0,1.0
2006-10-12,69.71,69.78,68.74,68.76,1287000,21.8956952745865,21.9176820579636,21.5910212763603,21.597303214468,4097461.57292072,0.0,1.0
2006-10-13,70.0,70.18,68.77,69.49,1182000,21.986783377149,22.0433208201188,21.6004441835219,21.8265939554012,3763169.83620224,0.0,1.0
2006-10-16,71.54,71.55,69.62,69.77,1156300,22.4704926114462,22.4736335805001,21.8674265531016,21.9145410889097,3681347.95397688,0.0,1.0
2006-10-17,71.16,71.4,70.34,71.13,1616900,22.3511357873988,22.4265190446919,22.0935763249808,22.3417128802372,5147774.37238192,0.0,1.0
2006-10-18,70.49,72.16,69.9,71.54,1722800,22.140690860789,22.6652326927867,21.9553736866102,22.4704926114462,5484931.46684369,0.0,1.0
2006-10-19,70.11,70.39,68.76,70.12,1502100,22.0213340367416,22.1092811702502,21.597303214468,22.0244750057955,4782282.07356972,0.0,1.0
2006-10-20,70.27,70.32,69.35,70.12,1716800,22.0715895416037,22.0872943868731,21.7826203886469,22.0244750057955,5465829.08188834,0.0,1.0
2006-10-23,70.43,70.6,69.9,70.25,1197300,22.1218450464657,22.1752415203817,21.9553736866102,22.0653076034959,3811880.91783838,0.0,1.0
2006-10-24,70.88,70.99,69.82,70.43,1166500,22.2631886538903,22.2977393134829,21.9302459341791,22.1218450464657,3713822.00840094,0.0,1.0
2006-10-25,70.49,71.25,69.96,71.03,2068600,22.140690860789,22.3794045088838,21.9742195009334,22.3103031896984,6585865.58643653,0.0,1.0
2006-10-26,71.02,71.06,70.0,70.7,887500,22.3071622206445,22.3197260968601,21.986783377149,22.2066512109204,2825561.10797758,0.0,1.0
2006-10-27,70.28,70.8,69.88,70.8,989000,22.0747305106575,22.2380609014592,21.9490917485024,22.2380609014592,3148709.78680544,0.0,1.0
2006-10-30,71.15,71.5,70.01,70.58,1242700,22.347994818345,22.4579287352307,21.9899243462028,22.1689595822739,3956422.29733378,0.0,1.0
2006-10-31,71.77,72.14,71.51,71.54,1072500,22.5427348996854,22.6589507546789,22.4610697042846,22.4704926114462,3414551.31076728,0.0,1.0
2006-11-01,70.41,72.19,70.41,72.19,1213800,22.115563108358,22.6746555999483,22.115563108358,22.6746555999483,3864412.47646555,0.0,1.0
2006-11-02,70.06,70.4,69.65,70.4,1159100,22.0056291914722,22.1124221393041,21.8768494602632,22.1124221393041,3690262.40028937,0.0,1.0
2006-11-03,70.32,70.73,69.8,70.63,704400,22.0872943868731,22.2160741180821,21.9239639960714,22.1846644275433,2242619.99375707,0.0,1.0
2006-11-06,70.95,71.23,70.38,70.84,752700,22.2851754372674,22.373122570776,22.1061402011963,22.2506247776747,2396394.19264758,0.0,1.0
2006-11-07,70.86,71.74,70.65,70.96,921700,22.2569067157825,22.5333119925238,22.1909463656511,22.2883164063213,2934444.70222302,0.0,1.0
2006-11-08,72.28,72.58,70.35,70.76,1306800,22.7029243214332,22.7971533930496,22.0967172940347,22.2254970252437,4160499.44327336,0.0,1.0
2006-11-09,72.14,73.04,72.1,72.5,1343700,22.6589507546789,22.941637969528,22.6463868784634,22.7720256406186,4277979.11074871,0.0,1.0
2006-11-10,71.84,72.17,71.32,72.04,1214600,22.5647216830626,22.6683736618406,22.4013912922609,22.6275410641402,3866959.46112627,0.0,1.0
2006-11-13,72.55,72.87,71.81,71.85,880900,22.7877304858879,22.8882414956121,22.5552987759009,22.5678626521165,2804548.48452671,0.0,1.0
2006-11-14,72.99,73.01,72.02,72.58,740800,22.9259331242586,22.9322150623664,22.6212591260324,22.7971533930496,2358507.79581948,0.0,1.0
2006-11-15,73.41,74.0,72.8,72.82,1280800,23.0578538245215,23.2431709987003,22.8662547122349,22.8725366503427,4077722.4418002,0.0,1.0
2006-11-16,73.04,74.1,72.91,73.73,931700,22.941637969528,23.2745806892391,22.9008053718276,23.1583648342456,2966282.01048193,0.0,1.0
2006-11-17,73.33,73.37,72.51,72.87,596700,23.0327260720905,23.045289948306,22.7751666096724,22.8882414956121,1899732.1838087,0.0,1.0
2006-11-20,72.85,73.995,72.4,72.96,950500,22.8819595575043,23.2416005141734,22.7406159500798,22.916510217097,3026136.15000866,0.0,1.0
2006-11-21,74.98,75.12,73.0,73.22,1765300,23.5509859659804,23.5949595327347,22.9290740933125,22.9981754124978,5620240.02694402,0.0,1.0
2006-11-22,74.72,75.28,74.24,74.99,701100,23.4693207705796,23.6452150375968,23.3185542559934,23.5541269350343,2232113.68203164,0.0,1.0
2006-11-24,74.5,75.25,74.17,74.17,286700,23.4002194513942,23.6357921304351,23.2965674726163,23.2965674726163,912775.62778273,0.0,1.0
2006-11-27,72.4,74.51,72.36,74.5,1154900,22.7406159500798,23.4033604204481,22.7280520738643,23.4002194513942,3676890.73082062,0.0,1.0
2006-11-28,72.66,72.94,71.98,72.0,950000,22.8222811454806,22.9102282789892,22.6086952498169,22.6149771879246,3024544.28459572,0.0,1.0
2006-11-29,73.52,73.59,72.65,72.97,925300,23.0924044841142,23.1143912674913,22.8191401764267,22.9196511861508,2945906.13319622,0.0,1.0
2006-11-30,73.12,74.09,73.12,73.49,875600,22.966765721959,23.2714397201852,22.966765721959,23.0829815769525,2787674.71114949,0.0,1.0
2006-12-01,72.19,73.53,71.66,73.13,1337800,22.6746555999483,23.095545453168,22.5081842400928,22.9699066910129,4259195.09887595,0.0,1.0
2006-12-04,72.84,73.18,71.37,71.5,2565500,22.8788185884504,22.9856115362823,22.4170961375303,22.4579287352307,8167861.43382139,0.0,1.0
2006-12-05,72.5,73.05,72.34,72.71,1551900,22.7720256406186,22.9447789385819,22.7217701357565,22.83798599075,4940831.86869904,0.0,1.0
2006-12-06,72.51,72.86,72.02,72.08,831400,22.7751666096724,22.8851005265582,22.6212591260324,22.6401049403557,2646953.80864514,0.0,1.0
2006-12-07,72.15,73.3,72.12,72.44,787600,22.6620917237328,23.0233031649288,22.6526688165712,22.7531798262953,2507506.39847115,0.0,1.0
2006-12-08,72.13,72.76,71.9,72.16,901700,22.6558097856251,22.8536908360194,22.5835674973859,22.6652326927867,2870770.08570521,0.0,1.0
2006-12-11,72.03,72.27,71.59,71.99,993400,22.6244000950863,22.6997833523794,22.4861974567156,22.6118362188708,3162718.20243935,0.0,1.0
2006-12-12,72.58,72.84,72.03,72.03,1317100,22.7971533930496,22.8788185884504,22.6244000950863,22.6244000950863,4193291.87078002,0.0,1.0
2006-12-13,72.57,73.33,72.32,73.2,1373200,22.7940124239957,23.0327260720905,22.7154881976487,22.9918934743901,4371899.17011246,0.0,1.0
2006-12-14,73.49,73.85,72.47,72.57,1295400,23.0829815769525,23.1960564628921,22.7626027334569,22.7940124239957,4124204.91185821,0.0,1.0
2006-12-15,73.49,74.4,73.13,73.6,1535600,23.0829815769525,23.3688097608555,22.9699066910129,23.1175322365452,4888937.05623704,0.0,1.0
2006-12-18,73.27,74.04,73.16,73.6,717300,23.0138802577672,23.2557348749158,22.9793295981745,23.1175322365452,2283690.12141106,0.0,1.0
2006-12-19,73.46,73.46,72.37,72.47,1659600,23.0735586697909,23.0735586697909,22.7311930429181,22.7626027334569,5283719.67864742,0.0,1.0
2006-12-20,73.63,73.8,73.32,73.57,1111200,23.1269551437068,23.1803516176228,23.0295851030366,23.1081093293835,3537761.69372923,0.0,1.0
2006-12-21,72.83,73.83,72.75,73.68,659100,22.8756776193965,23.1897745247844,22.8505498669655,23.1426599889762,2098396.98734425,0.0,1.0
2006-12-22,72.4,72.93,72.12,72.84,589700,22.7406159500798,22.9070873099353,22.6526688165712,22.8788185884504,1877446.06802747,0.0,1.0
2006-12-26,72.75,72.95,72.26,72.26,452800,22.8505498669655,22.9133692480431,22.6966423833255,22.6966423833255,1441593.3179631,0.0,1.0
2006-12-27,73.41,73.44,72.8,72.88,660400,23.0641357626292,23.0735612369908,22.8724844506118,22.8976190489091,2101963.17342842,0.02,1.0
2006-12-28,73.18,73.65,73.04,73.19,922400,22.9918737925243,23.1395395575214,22.9478882455039,22.9950156173115,2935873.45725374,0.0,1.0
2006-12-29,72.44,73.24,72.34,73.06,664400,22.7593787582736,23.0107247412473,22.7279605104019,22.9541718950782,2114694.6281433,0.0,1.0
2007-01-03,71.65,72.69,70.68,72.44,2153300,22.511174600087,22.8379243779529,22.2064175957313,22.7593787582736,6853660.35939341,0.0,1.0
2007-01-04,71.85,72.08,70.98,71.65,1595500,22.5740110958304,22.6462730659354,22.3006723393465,22.511174600087,5078258.99940194,0.0,1.0
2007-01-05,71.05,71.75,70.47,71.75,1463000,22.3226651128567,22.5425928479587,22.1404392752007,22.5425928479587,4656529.56197118,0.0,1.0
2007-01-08,71.69,71.94,70.85,70.9,1599800,22.5237418992357,22.602287518915,22.2598286171132,22.2755377410491,5091945.31322044,0.0,1.0
2007-01-09,72.63,73.32,71.76,71.89,1714000,22.8190734292298,23.0358593395447,22.5457346727459,22.5865783949791,5455428.34533057,0.0,1.0
2007-01-10,73.14,73.26,71.76,72.4,1413600,22.9793064933756,23.0170083908217,22.5457346727459,22.7468114591249,4499296.09624229,0.0,1.0
2007-01-11,73.69,73.97,73.19,73.23,888200,23.1521068566701,23.2400779507109,22.9950156173115,23.0075829164602,2827019.51944142,0.0,1.0
2007-01-12,73.51,73.86,72.78,73.11,1055400,23.095554010501,23.205517878052,22.8662008010374,22.9698810190141,3359194.32652385,0.0,1.0
2007-01-16,74.04,74.12,73.19,73.25,956700,23.2620707242211,23.2872053225185,22.9950156173115,23.0138665660345,3045045.68143392,0.0,1.0
2007-01-17,74.53,75.06,73.8,73.8,861700,23.4160201387925,23.5825368525126,23.186666929329,23.186666929329,2742673.63195528,0.0,1.0
2007-01-18,74.88,75.12,73.75,73.75,959700,23.5259840063435,23.6013878012357,23.1709578053931,23.1709578053931,3054594.2724701,0.0,1.0
2007-01-19,75.78,75.95,74.73,75.12,1544300,23.808748237189,23.8621592585709,23.4788566345359,23.6013878012357,4915296.37905134,0.0,1.0
2007-01-22,74.61,75.79,74.42,75.58,1250500,23.4411547370899,23.8118900619762,23.3814600661336,23.7459117414456,3980171.03024263,0.0,1.0
2007-01-23,75.38,75.97,74.31,74.86,1248700,23.6830752457021,23.8684429081453,23.3468999934747,23.5197003567692,3974441.87562094,0.0,1.0
2007-01-24,74.9,75.06,74.41,74.9,1660700,23.5322676559179,23.5825368525126,23.3783182413464,23.5322676559179,5285781.71125464,0.0,1.0
2007-01-25,74.0,75.9,73.92,75.15,1617100,23.2495034250724,23.8464501346351,23.224368826775,23.6108132755972,5147008.85486234,0.0,1.0
2007-01-26,72.54,74.04,71.8,73.71,2450500,22.7907970061453,23.2620707242211,22.5583019718946,23.1583905062444,7799607.44470977,0.0,1.0
2007-01-29,72.02,72.54,71.73,72.29,1685200,22.6274221172123,22.7907970061453,22.5363091983844,22.712251386466,5363761.87138336,0.0,1.0
2007-01-30,72.36,72.47,71.33,72.27,1718100,22.7342441599762,22.7688042326351,22.4106362068975,22.7059677368916,5468478.08641333,0.0,1.0
2007-01-31,74.06,74.25,72.41,72.45,1455500,23.2683543737954,23.3280490447517,22.7499532839121,22.7625205830607,4632658.08438077,0.0,1.0
2007-02-01,74.15,74.86,73.77,74.45,1858200,23.29663079688,23.5197003567692,23.1772414549674,23.3908855404951,5914397.28780236,0.0,1.0
2007-02-02,74.1,74.46,73.7,74.4,848300,23.2809216729441,23.3940273652823,23.1552486814572,23.3751764165593,2700023.2586604,0.0,1.0
2007-02-05,73.93,74.4,73.19,74.0,874600,23.2275106515622,23.3751764165593,22.9950156173115,23.2495034250724,2783732.5734108,0.0,1.0
2007-02-06,73.93,74.23,73.78,74.22,598700,23.2275106515622,23.3217653951773,23.1803832797546,23.3186235703902,1905580.48445123,0.0,1.0
2007-02-07,73.96,74.41,73.77,74.03,499800,23.2369361259237,23.3783182413464,23.1772414549674,23.2589288994339,1590795.26662556,0.0,1.0
2007-02-08,73.45,74.0,73.27,73.98,717800,23.0767030617779,23.2495034250724,23.0201502156088,23.2432197754981,2284659.5485871,0.0,1.0
2007-02-09,72.77,73.8,72.6,73.46,654700,22.8630589762502,23.186666929329,22.8096479548683,23.0798448865651,2083820.8504597,0.0,1.0
2007-02-12,72.9,73.31,72.64,73.02,469800,22.9039026984835,23.0327175147575,22.822215254017,22.9416045959295,1495309.35626388,0.0,1.0
2007-02-13,72.76,73.02,72.27,72.94,1007200,22.8599171514631,22.9416045959295,22.7059677368916,22.9164699976322,3205780.29720942,0.0,1.0
2007-02-14,73.56,73.65,72.65,72.76,1026600,23.1112631344368,23.1395395575214,22.8253570788042,22.8599171514631,3267527.85257664,0.0,1.0
2007-02-15,74.05,74.1,73.36,73.86,741000,23.2652125490083,23.2809216729441,23.0484266386934,23.205517878052,2358501.98593345,0.0,1.0
2007-02-16,73.55,73.9,73.334,73.65,820900,23.1081213096497,23.2180851772007,23.0402578942467,23.1395395575214,2612812.79386339,0.0,1.0
2007-02-20,74.91,75.0,73.6,73.7,1457900,23.535409480705,23.5636859037896,23.1238304335855,23.1552486814572,4640296.95720971,0.0,1.0
2007-02-21,74.44,74.91,74.39,74.91,1084300,23.387743715708,23.535409480705,23.3720345917721,23.535409480705,3451179.08683893,0.0,1.0
2007-02-22,74.14,74.65,73.72,74.25,787000,23.2934889720928,23.4537220362386,23.1615323310316,23.3280490447517,2504913.7151547,0.0,1.0
2007-02-23,74.07,74.5,73.83,74.15,534500,23.2714961985826,23.406594664431,23.1960924036905,23.29663079688,1701240.63627724,0.0,1.0
2007-02-26,73.67,74.43,73.52,74.17,837400,23.1458232070957,23.3846018909208,23.0986958352881,23.3029144464543,2665330.04456232,0.0,1.0
2007-02-27,70.71,73.41,70.04,73.4,2284800,22.2158430700928,23.0641357626292,22.0053408093523,23.0609939378421,7272206.93314544,0.0,1.0
2007-02-28,71.69,72.1,70.58,70.72,2372900,22.5237418992357,22.6525567155097,22.1749993478596,22.21898489488,7552617.22324089,0.0,1.0
2007-03-01,71.31,71.91,70.2,71.0,2215000,22.4043525573231,22.5928620445535,22.0556100059471,22.3069559889208,7050043.04837061,0.0,1.0
2007-03-02,69.88,71.38,69.76,71.0,1611300,21.9550716127575,22.4263453308333,21.9173697153115,22.3069559889208,5128548.24552576,0.0,1.0
2007-03-05,70.53,71.5,69.11,69.35,2891800,22.1592902239237,22.4640472282794,21.7131511041453,21.7885548990374,9204205.18613007,0.0,1.0
2007-03-06,71.88,71.92,70.5,71.0,2063100,22.5834365701919,22.5960038693406,22.1498647495622,22.3069559889208,6566566.05557264,0.0,1.0
2007-03-07,70.39,71.75,70.26,71.68,2826400,22.1153046769033,22.5425928479587,22.0744609546701,22.5206000744485,8996045.90154161,0.0,1.0
2007-03-08,70.57,71.36,70.43,70.8,1438500,22.1718575230724,22.420061681259,22.127871976052,22.2441194931774,4578549.40184249,0.0,1.0
2007-03-09,70.8,71.41,70.51,71.2,1164200,22.2441194931774,22.4357708051949,22.1530065743494,22.3697924846642,3705489.89476887,0.0,1.0
2007-03-12,71.38,71.57,70.37,70.41,912500,22.4263453308333,22.4860400017896,22.109021027329,22.1215883264777,2904363.10683439,0.0,1.0
2007-03-13,69.9,71.25,69.7,71.22,2103700,21.9613552623319,22.3855016086001,21.8985187665885,22.3760761342386,6695790.32092877,0.0,1.0
2007-03-14,70.48,70.72,69.42,70.0,1333800,22.1435810999879,22.21898489488,21.8105476725476,21.9927735102036,4245303.57468022,0.0,1.0
2007-03-15,70.92,71.12,70.06,70.41,1046400,22.2818213906234,22.3446578863669,22.0116244589266,22.1215883264777,3330548.55341535,0.0,1.0
2007-03-16,70.99,71.55,70.81,71.07,1287800,22.3038141641336,22.4797563522153,22.2472613179645,22.328948762431,4098891.84545899,0.0,1.0
2007-03-19,71.58,72.11,71.15,71.6,1045900,22.4891818265768,22.6556985402969,22.3540833607284,22.4954654761511,3328957.12157598,0.0,1.0
2007-03-20,71.4,71.82,71.21,71.45,1086200,22.4326289804077,22.5645856214689,22.3729343094514,22.4483381043435,3457226.52782851,0.0,1.0
2007-03-21,72.71,72.79,70.87,71.34,1918400,22.8442080275272,22.8693426258246,22.2661122666876,22.4137780316847,6106005.68126147,0.0,1.0
2007-03-22,72.29,72.89,72.03,72.78,1162300,22.712251386466,22.9007608736963,22.6305639419995,22.8662008010374,3699442.4537793,0.0,1.0
2007-03-23,72.27,72.56,71.81,72.29,767000,22.7059677368916,22.7970806557196,22.5614437966817,22.712251386466,2441256.44158025,0.0,1.0
2007-03-26,71.78,72.05,71.05,72.0,941400,22.5520183223202,22.6368475915739,22.3226651128567,22.621138467638,2996347.86714947,0.0,1.0
2007-03-27,71.64,71.87,70.5,71.25,2130600,22.5080327752998,22.5802947454048,22.1498647495622,22.3855016086001,6781409.35388641,0.0,1.0
2007-03-28,70.54,71.45,70.31,71.15,1344400,22.1687156982852,22.4547028160261,22.0964332399551,22.360421348639,4277829.04930914,0.02,1.0
2007-03-29,70.6,71.1,70.35,71.0,1405200,22.1875719917627,22.3447077707411,22.1090041022734,22.3132806149455,4471292.30890299,0.0,1.0
2007-03-30,71.45,71.61,70.33,71.02,1585800,22.4547028160261,22.5049862652992,22.1027186711143,22.3195660461046,5045954.55697294,0.0,1.0
2007-04-02,71.47,71.69,70.74,70.74,1817100,22.4609882471852,22.5301279899358,22.2315700098766,22.2315700098766,5781942.25342133,0.0,1.0
2007-04-03,71.5,72.02,70.95,71.9,1879300,22.4704163939239,22.6338376040616,22.2975670370476,22.5961250171067,5979860.25912427,0.0,1.0
2007-04-04,70.91,71.64,70.85,71.5,1279800,22.2849961747293,22.5144144120379,22.2661398812519,22.4704163939239,4072274.33599065,0.0,1.0
2007-04-05,71.27,71.54,70.86,70.86,828000,22.3981339355938,22.4829872562422,22.2692825968315,22.2692825968315,2634664.12736386,0.0,1.0
2007-04-09,70.98,71.29,70.91,71.0372,949000,22.3069951837863,22.404419366753,22.2849961747293,22.3249715169014,3019681.4696477,0.0,1.0
2007-04-10,70.53,71.15,70.37,70.75,1354100,22.1655729827057,22.360421348639,22.1152895334326,22.2347127254562,4308694.07592196,0.0,1.0
2007-04-11,70.71,71.2,70.2,70.53,1563400,22.2221418631379,22.3761349265368,22.0618633685799,22.1655729827057,4974678.61922784,0.0,1.0
2007-04-12,70.54,70.78,70.17,70.56,1511300,22.1687156982852,22.2441408721949,22.0524352218412,22.1750011294444,4808898.42474033,0.0,1.0
2007-04-13,71.01,71.24,70.01,70.79,1210400,22.316423330525,22.3887057888551,22.002151772568,22.2472835877745,3851446.20744107,0.0,1.0
2007-04-16,72.29,72.36,71.25,71.41,1227100,22.71869092471,22.7406899337669,22.3918485044347,22.4421319537078,3904584.96459925,0.0,1.0
2007-04-17,72.5,73.25,72.24,73.25,1492800,22.7846879518809,23.0203916203487,22.7029773468121,23.0203916203487,4750032.13687048,0.0,1.0
2007-04-18,71.96,72.48,71.71,72.4,1840200,22.6149813105841,22.7784025207218,22.5364134210949,22.7532607960852,5855445.56422098,0.0,1.0
2007-04-19,71.26,72.46,70.75,71.51,1831600,22.3949912200143,22.7721170895626,22.2347127254562,22.4735591095035,5828080.69526524,0.0,1.0
2007-04-20,71.28,72.03,70.68,72.0,2219400,22.4012766511734,22.6369803196411,22.2127137163992,22.6275521729024,7062045.36747746,0.0,1.0
2007-04-23,71.36,71.97,71.09,71.48,1203200,22.42641837581,22.6181240261637,22.3415650551616,22.4641309627648,3828536.08459442,0.0,1.0
2007-04-24,70.88,72.13,70.83,72.13,1531100,22.2755680279906,22.6684074754368,22.2598544500928,22.6684074754368,4871901.26256859,0.0,1.0
2007-04-25,70.82,71.15,70.23,71.0,1753500,22.2567117345132,22.360421348639,22.0712915153186,22.3132806149455,5579569.50160931,0.0,1.0
2007-04-26,70.13,71.07,70.13,70.7,1782800,22.0398643595229,22.3352796240024,22.0398643595229,22.2189991475584,5672800.97374912,0.0,1.0
2007-04-27,71.04,71.19,69.61,69.98,1980700,22.3258514772637,22.3729922109573,21.8764431493853,21.9927236258293,6302511.15588115,0.0,1.0
2007-04-30,71.19,71.4,70.63,71.05,2660300,22.3729922109573,22.4389892381282,22.1970001385014,22.3289941928433,8464972.19568363,0.0,1.0
2007-05-01,71.56,72.76,70.44,72.61,2162200,22.4892726874014,22.8663985569497,22.1372885424895,22.8192578232562,6880037.1693069,0.0,1.0
2007-05-02,72.83,73.25,71.64,71.96,2286100,22.8883975660067,23.0203916203487,22.5144144120379,22.6149813105841,7274282.19995955,0.0,1.0
2007-05-03,73.64,74.02,72.91,73.24,2268600,23.1429575279519,23.2623807199755,22.9135392906433,23.0172489047691,7218597.87359617,0.0,1.0
2007-05-04,74.11,74.63,73.81,73.81,1952100,23.2906651601917,23.4540863703293,23.1963836928046,23.1963836928046,6211507.05679585,0.0,1.0
2007-05-07,73.07,74.23,72.99,74.08,1467200,22.9638227399164,23.3283777471465,22.9386810152798,23.2812370134529,4668573.92230464,0.0,1.0
2007-05-08,72.67,73.06,72.3,73.06,2116900,22.8381141167336,22.9606800243368,22.7218336402895,22.9606800243368,6735894.31306345,0.0,1.0
2007-05-09,72.55,72.73,72.17,72.42,1646900,22.8004015297788,22.856970410211,22.6809783377551,22.7595462272444,5240372.40501874,0.0,1.0
2007-05-10,71.4,72.47,71.18,72.46,2835700,22.4389892381282,22.7752598051422,22.3698494953777,22.7721170895626,9023088.24391991,0.0,1.0
2007-05-11,71.11,71.67,70.91,71.46,2865100,22.3478504863207,22.5238425587766,22.2849961747293,22.4578455316057,9116637.91221036,0.0,1.0
2007-05-14,71.09,71.7,70.91,71.5,2058500,22.3415650551616,22.5332707055153,22.2849961747293,22.4704163939239,6550067.76108513,0.0,1.0
2007-05-15,70.69,71.97,70.68,71.55,2597000,22.2158564319788,22.6181240261637,22.2127137163992,22.4861299718218,8263554.03232357,0.0,1.0
2007-05-16,71.5,71.95,70.85,71.95,2636400,22.4704163939239,22.6118385950046,22.2661398812519,22.6118385950046,8388923.31567883,0.0,1.0
2007-05-17,71.49,72.0,71.02,71.81,1643400,22.4672736783444,22.6275521729024,22.3195660461046,22.5678405768906,5229235.53974607,0.0,1.0
2007-05-18,71.17,71.6,70.85,71.49,2881400,22.3667067797981,22.5018435497196,22.2661398812519,22.4672736783444,9168503.88476596,0.0,1.0
2007-05-21,71.35,71.63,70.02,71.3,4823000,22.4232756602304,22.5112716964583,22.0052944881476,22.4075620823325,15346600.3457438,0.0,1.0
2007-05-22,71.61,72.36,71.59,71.84,2516000,22.5049862652992,22.7406899337669,22.4987008341401,22.5772687236293,8005815.15029886,0.0,1.0
2007-05-23,71.23,72.23,71.2,71.8,1738400,22.3855630732756,22.6998346312325,22.3761349265368,22.564697861311,5531521.88286149,0.0,1.0
2007-05-24,70.15,71.63,70.06,71.3,2063300,22.046149790682,22.5112716964583,22.0178653504659,22.4075620823325,6565341.17631623,0.0,1.0
2007-05-25,72.42,72.63,70.5,70.87,2388400,22.7595462272444,22.8255432544153,22.156144835967,22.272425312411,7599796.86207224,0.0,1.0
2007-05-29,72.99,74.18,72.62,72.79,2539800,22.9386810152798,23.3126641692486,22.8224005388358,22.8758267036884,8081545.83415304,0.0,1.0
2007-05-30,73.58,73.64,72.56,73.0,1530000,23.1241012344745,23.1429575279519,22.8035442453583,22.9418237308594,4868401.10491145,0.0,1.0
2007-05-31,73.5,74.56,73.42,73.46,1508600,23.0989595098379,23.4320873612723,23.0738177852013,23.0863886475196,4800307.12867283,0.0,1.0
2007-06-01,73.46,73.73,73.02,73.56,2399500,23.0863886475196,23.171241968168,22.9481091620185,23.1178158033153,7635116.63479416,0.0,1.0
2007-06-04,73.62,74.31,73.18,74.31,907700,23.1366720967927,23.353519471783,22.9983926112917,23.353519471783,2888266.45943016,0.0,1.0
2007-06-05,73.52,74.47,73.24,74.47,1470100,23.105244940997,23.4038029210562,23.0172489047691,23.4038029210562,4677801.61067344,0.0,1.0
2007-06-06,72.3,73.2,71.75,73.0,2013700,22.7218336402895,23.0046780424508,22.5489842834132,22.9418237308594,6407515.88559492,0.0,1.0
2007-06-07,71.63,72.66,71.63,71.91,2303300,22.5112716964583,22.834971401154,22.5112716964583,22.5992677326863,7329011.93787098,0.0,1.0
2007-06-08,71.95,71.96,70.89,71.5,1802900,22.6118385950046,22.6149813105841,22.2787107435702,22.4704163939239,5736758.40002933,0.0,1.0
2007-06-11,72.32,72.58,71.58,72.11,1648600,22.7281190714487,22.8098296765175,22.4955581185605,22.6621220442777,5245781.73957976,0.0,1.0
2007-06-12,71.93,72.76,71.85,72.32,1368900,22.6055531638454,22.8663985569497,22.5804114392089,22.7281190714487,4355787.10621785,0.0,1.0
2007-06-13,73.01,73.01,71.85,71.96,1075400,22.944966446439,22.944966446439,22.5804114392089,22.6149813105841,3421881.40406653,0.0,1.0
2007-06-14,73.51,73.75,72.79,72.89,979600,23.1021022254175,23.1775273993271,22.8758267036884,22.9072538594841,3117049.49174592,0.0,1.0
2007-06-15,74.21,74.48,73.74,73.9,1333700,23.3220923159873,23.4069456366357,23.1743846837476,23.2246681330207,4243782.06118983,0.0,1.0
2007-06-18,74.64,74.95,73.87,74.25,1357800,23.4572290859089,23.5546532688755,23.215239986282,23.3346631783056,4320467.33349593,0.0,1.0
2007-06-19,75.15,75.54,74.36,74.7,1782400,23.6175075804669,23.7400734880701,23.3692330496809,23.4760853793863,5671528.18914654,0.0,1.0
2007-06-20,74.46,75.78,74.36,75.27,1466400,23.4006602054766,23.8154986619798,23.3692330496809,23.6552201674217,4666028.35309946,0.0,1.0
2007-06-21,75.15,75.31,74.11,74.45,1558100,23.6175075804669,23.66779102974,23.2906651601917,23.397517489897,4957814.2232435,0.0,1.0
2007-06-22,74.11,75.26,74.0,75.0,1310200,23.2906651601917,23.6520774518422,23.2560952888164,23.5703668467734,4169005.96578757,0.0,1.0
2007-06-25,74.13,74.65,73.61,74.11,1806600,23.2969505913508,23.4603718014884,23.1335293812132,23.2906651601917,5748531.6576033,0.0,1.0
2007-06-26,74.01,74.8,73.77,74.38,1490400,23.259238004396,23.507512535182,23.1838128304863,23.37551848084,4742395.42925492,0.0,1.0
2007-06-27,74.44,74.44,73.05,73.22,1419500,23.4038029210562,23.4038029210562,22.9667894060069,23.0202371020921,4514974.78236461,0.03,1.0
2007-06-28,75.0,75.74,74.1,74.45,1735500,23.5798659199249,23.8125205970015,23.2969075288858,23.4069469031788,5520069.5560365,0.0,1.0
2007-06-29,75.5,76.09,75.08,75.25,2005400,23.7370650260578,23.9225599712945,23.6050177769062,23.6584654729914,6378534.99722015,0.0,1.0
2007-07-02,76.56,76.73,75.91,76.17,1393600,24.0703271310594,24.1237748271445,23.8659682930867,23.9477118282758,4432595.17907948,0.0,1.0
2007-07-03,77.1,77.42,76.73,76.87,1022400,24.2401021656828,24.3407095936078,24.1237748271445,24.1677905768617,3251926.8879814,0.0,1.0
2007-07-05,76.68,77.39,76.51,77.38,1004100,24.1080549165313,24.3312776472399,24.0546072204461,24.3281336651172,3193720.450139,0.0,1.0
2007-07-06,77.4,77.55,76.49,76.92,880000,24.3344216293625,24.3815813612024,24.0483192562008,24.183510487475,2798998.10389635,0.0,1.0
2007-07-09,78.02,78.36,77.16,77.3,1441800,24.5293485209672,24.6362439131376,24.2589660584188,24.302981808136,4585903.93886109,0.0,1.0
2007-07-10,76.81,77.8,76.81,77.8,1388400,24.1489266841258,24.4601809142688,24.1489266841258,24.4601809142688,4416055.64482919,0.0,1.0
2007-07-11,76.76,77.0,76.3,76.76,1467000,24.1332067735125,24.2086623444563,23.9885835958703,24.1332067735125,4666057.06638175,0.0,1.0
2007-07-12,78.12,78.12,75.93,75.93,1226700,24.5607883421938,24.5607883421938,23.872256257332,23.872256257332,3901739.74323824,0.0,1.0
2007-07-13,78.15,78.25,77.72,78.12,661800,24.5702202885618,24.6016601097884,24.4350290572875,24.5607883421938,2104973.80131659,0.0,1.0
2007-07-16,78.69,79.15,77.52,77.93,1431500,24.7399953231852,24.8846185008275,24.3721494148344,24.5010526818633,4553142.93832685,0.0,1.0
2007-07-17,80.24,80.38,78.5,78.5,2841200,25.227312552197,25.2713283019142,24.6802596628548,24.6802596628548,9036947.05998899,0.0,1.0
2007-07-18,79.75,80.37,79.29,79.63,2931200,25.0732574281868,25.2681843197916,24.9286342505446,25.035529642715,9323208.22970567,0.0,1.0
2007-07-19,78.61,79.74,77.95,78.7,3319300,24.714843466204,25.0701134460642,24.5073406461087,24.7431393053079,10557630.0071172,0.0,1.0
2007-07-20,77.98,78.53,77.28,78.03,3277800,24.5167725924766,24.6896916092227,24.2966938438907,24.5324925030899,10425631.8010812,0.0,1.0
2007-07-23,77.43,79.22,77.12,77.55,2373000,24.3438535757305,24.906626375686,24.2463901299282,24.3815813612024,7547752.84152958,0.0,1.0
2007-07-24,76.94,77.87,76.69,77.87,2149400,24.1897984517203,24.4821887891274,24.1111988986539,24.4821887891274,6836552.86876684,0.0,1.0
2007-07-25,77.38,77.93,76.42,77.06,1773000,24.3281336651172,24.5010526818633,24.0263113813422,24.2275262371922,5639345.04341844,0.0,1.0
2007-07-26,75.34,77.38,74.32,76.4,2909800,23.6867613120953,24.3281336651172,23.3660751355843,24.0200234170969,9255141.68490634,0.0,1.0
2007-07-27,73.66,75.59,73.63,74.84,2245200,23.1585723154889,23.7653608651617,23.149140369121,23.5295622059624,7141261.98053192,0.0,1.0
2007-07-30,76.65,77.1,74.72,75.6,3235400,24.0986229701633,24.2401021656828,23.4918344204906,23.7685048472843,10290770.983348,0.0,1.0
2007-07-31,74.68,77.0,74.68,76.15,2645000,23.4792584919999,24.2086623444563,23.4792584919999,23.9414238640305,8412897.71000664,0.0,1.0
2007-08-01,75.8,75.9,74.16,74.8,2889000,23.8313844897375,23.862824310964,23.3157714216218,23.5169862774718,9188983.54790516,0.0,1.0
2007-08-02,77.22,77.35,76.12,76.12,1835800,24.2778299511547,24.3187017187492,23.9319919176625,23.9319919176625,5839091.72628741,0.0,1.0
2007-08-03,75.81,78.0,75.5,78.0,2140100,23.8345284718601,24.5230605567219,23.7370650260578,24.5230605567219,6806972.54789611,0.0,1.0
2007-08-06,78.64,78.64,76.14,76.38,1911700,24.724275412572,24.724275412572,23.9382798819078,24.0137354528516,6080505.31274845,0.0,1.0
2007-08-07,79.62,80.25,77.41,77.98,2463900,25.0323856605923,25.2304565343197,24.3375656114852,24.5167725924766,7836876.62294343,0.0,1.0
2007-08-08,81.77,82.87,78.84,78.84,3370700,25.7083418169635,26.0541798504557,24.7871550550251,24.7871550550251,10721116.9418221,0.0,1.0
2007-08-09,81.37,82.32,79.99,81.08,3210500,25.5825825320572,25.8812608337096,25.1487129991306,25.4914070505002,10211572.0597264,0.0,1.0
2007-08-10,79.7,80.93,78.16,80.6,3360500,25.0575375175736,25.4442473186603,24.5733642706844,25.3404959086127,10688674.0092542,0.0,1.0
2007-08-13,78.13,80.03,77.41,79.2,2532700,24.5639323243165,25.1612889276212,24.3375656114852,24.9003384114407,8055707.38379349,0.0,1.0
2007-08-14,76.36,78.47,76.35,77.94,2017600,24.0074474886062,24.6708277164868,24.0043035064836,24.504196663986,6417339.28911509,0.0,1.0
2007-08-15,74.53,76.76,74.2,76.1,1921400,23.4320987601601,24.1332067735125,23.3283473501124,23.9257039534172,6111357.90548459,0.0,1.0
2007-08-16,74.87,75.26,72.9,74.47,2639700,23.5389941523304,23.661609455114,22.919629674167,23.4132348674241,8396040.10778999,0.0,1.0
2007-08-17,76.54,76.87,73.82,74.79,2696000,24.0640391668141,24.1677905768617,23.2088760294514,23.5138422953491,8575112.37284607,0.0,1.0
2007-08-20,76.45,77.61,75.66,77.1,1492500,24.0357433277102,24.4004452539383,23.7873687400203,24.2401021656828,4747164.39780147,0.0,1.0
2007-08-21,75.51,76.35,75.06,76.1,1149500,23.7402090081804,24.0043035064836,23.5987298126609,23.9257039534172,3656191.27321461,0.0,1.0
2007-08-22,77.24,77.6,76.05,76.64,1378500,24.2841179154,24.3973012718157,23.9099840428039,24.0954789880406,4384566.91616036,0.0,1.0
2007-08-23,76.14,77.52,75.28,77.3,1115000,23.9382798819078,24.3721494148344,23.6678974193593,24.302981808136,3546457.82482321,0.0,1.0
2007-08-24,76.57,76.78,75.51,76.0,1388800,24.073471113182,24.1394947377578,23.7402090081804,23.8942641321906,4417327.9166946,0.0,1.0
2007-08-27,76.18,76.79,75.75,76.51,933500,23.9508558103984,24.1426387198805,23.8156645791242,24.0546072204461,2969164.46589459,0.0,1.0
2007-08-28,73.78,75.89,73.71,75.7,1538200,23.1963001009608,23.8596803288414,23.1742922261022,23.7999446685109,4892521.45842428,0.0,1.0
2007-08-29,76.24,76.24,74.25,74.41,1498900,23.9697197031344,23.9697197031344,23.3440672607257,23.3943709746882,4767520.74764799,0.0,1.0
2007-08-30,76.67,77.79,75.37,75.95,1581500,24.1049109344086,24.4570369321461,23.6961932584632,23.8785442215773,5030244.88785463,0.0,1.0
2007-08-31,77.66,78.26,77.02,77.63,1036700,24.4161651645516,24.604804091911,24.2149503087016,24.4067332181836,3297410.60716971,0.0,1.0
2007-09-04,78.61,79.16,77.67,78.03,1224400,24.714843466204,24.8877624829501,24.4193091466743,24.5324925030899,3894424.18001214,0.0,1.0
2007-09-05,77.34,78.16,77.03,78.0,965000,24.3155577366266,24.5733642706844,24.2180942908242,24.5230605567219,3069355.87529543,0.0,1.0
2007-09-06,77.95,78.31,76.8,77.07,972700,24.5073406461087,24.6205240025243,24.1457827020031,24.2306702193149,3093847.10870451,0.0,1.0
2007-09-07,76.46,77.4,76.24,77.06,1265200,24.0388873098328,24.3344216293625,23.9697197031344,24.2275262371922,4024195.9102837,0.0,1.0
2007-09-10,76.42,77.37,75.01,76.45,1030900,24.0263113813422,24.3249896829946,23.5830099020476,24.0357433277102,3278962.6651213,0.0,1.0
2007-09-11,78.26,78.47,76.49,76.49,1238300,24.604804091911,24.6708277164868,24.0483192562008,24.0483192562008,3938635.62733505,0.0,1.0
2007-09-12,77.84,79.16,77.71,78.16,1036500,24.4727568427594,24.8877624829501,24.4318850751649,24.5733642706844,3296774.47123701,0.0,1.0
2007-09-13,78.28,78.73,77.39,78.4,1011200,24.6110920561563,24.7525712516759,24.3312776472399,24.6488198416282,3216303.27574999,0.0,1.0
2007-09-14,79.13,79.48,77.51,77.96,1105300,24.8783305365821,24.9883699108751,24.3690054327118,24.5104846282313,3515605.23208709,0.0,1.0
2007-09-17,78.9,79.84,78.51,78.58,813600,24.806018947761,25.1015532672908,24.6834036449774,24.705411519836,2587800.97423872,0.0,1.0
2007-09-18,81.78,81.78,79.0,79.0,1807100,25.7114857990862,25.7114857990862,24.8374587689876,24.8374587689876,5747806.21994441,0.0,1.0
2007-09-19,82.86,83.72,82.25,82.43,1302400,26.0510358683331,26.3214183308815,25.859252958851,25.9158446370588,4142517.19376659,0.0,1.0
2007-09-20,82.7,83.74,82.45,83.4,1176700,26.0007321543706,26.3277062951269,25.9221326013041,26.2208109029565,3742705.7600623,0.0,1.0
2007-09-21,82.75,83.85,82.42,83.7,2236100,26.0164520649838,26.3622900984761,25.9127006549362,26.3151303666362,7112317.7955939,0.0,1.0
2007-09-24,82.39,83.27,82.13,82.75,1343000,25.9032687085682,26.179939135362,25.8215251733791,26.0164520649838,4271652.78810545,0.0,1.0
2007-09-25,83.82,83.85,81.87,82.0,1313700,26.3528581521081,26.3622900984761,25.7397816381901,25.7806534057846,4178458.87396436,0.0,1.0
2007-09-26,82.95,84.35,82.67,84.05,1405900,26.088763653805,26.5290803399451,26.0007003165769,26.4347267643437,4470100.86593319,0.03,1.0
2007-09-27,82.48,82.75,81.05,81.55,1719700,25.9409430520293,26.0258612700706,25.491191008329,25.6484469676648,5467837.29934229,0.0,1.0
2007-09-28,82.71,83.0,82.2,82.5,1117900,26.0132807933238,26.1044892497385,25.8528797148013,25.9472332904028,3554396.29989808,0.0,1.0
2007-10-01,82.95,83.9,82.36,82.6,1321000,26.088763653805,26.3875499765429,25.9032016217887,25.9786844822699,4200158.79073742,0.0,1.0
2007-10-02,82.91,83.29,82.34,82.66,1293300,26.0761831770581,26.1956977061533,25.8969113834153,25.9975551973902,4112085.81685141,0.0,1.0
2007-10-03,82.2,83.3,82.15,82.5,1160400,25.8528797148013,26.19884282534,25.8371541188677,25.9472332904028,3689526.31398313,0.0,1.0
2007-10-04,81.95,82.72,81.78,82.29,1065700,25.7742517351334,26.0164259125105,25.7207847089592,25.8811857874817,3388424.84730422,0.0,1.0
2007-10-05,82.78,83.55,82.5,82.73,1092000,26.0352966276308,26.2774708050079,25.9472332904028,26.0195710316972,3472046.47954979,0.0,1.0
2007-10-08,82.84,83.84,82.6,82.99,739400,26.0541673427511,26.3686792614226,25.9786844822699,26.1013441305518,2350944.29210541,0.0,1.0
2007-10-09,83.03,83.22,82.11,82.89,1294400,26.1139246072987,26.1736818718463,25.8245736421209,26.0698929386847,4115583.29956891,0.0,1.0
2007-10-10,82.46,83.0,81.7,82.7,1068200,25.9346528136559,26.1044892497385,25.6956237554655,26.0101356741371,3396373.67166217,0.0,1.0
2007-10-11,82.01,83.39,81.56,82.46,1304600,25.7931224502537,26.2271488980204,25.6515920868515,25.9346528136559,4148014.50294932,0.0,1.0
2007-10-12,82.47,82.47,80.72,81.85,993400,25.9377979328426,25.9377979328426,25.3874020751674,25.7428005432662,3158544.84687249,0.0,1.0
2007-10-15,81.52,83.11,81.05,82.06,1934300,25.6390116101046,26.1390855607924,25.491191008329,25.8088480461873,6150164.38222818,0.0,1.0
2007-10-16,80.43,82.53,80.09,82.01,2154900,25.2961936187527,25.9566686479629,25.1892595664043,25.7931224502537,6851568.6435731,0.0,1.0
2007-10-17,81.4,81.56,80.84,81.4,1368000,25.6012701798641,25.6515920868515,25.425143505408,25.6012701798641,4349596.68866676,0.0,1.0
2007-10-18,82.56,82.93,80.78,81.08,1360500,25.9661040055231,26.0824734154315,25.4062727902877,25.5006263658892,4325750.21559293,0.0,1.0
2007-10-19,81.24,82.59,81.18,82.59,1592800,25.5509482728766,25.9755393630832,25.5320775577563,25.9755393630832,5064354.97493306,0.0,1.0
2007-10-22,82.52,82.77,80.57,80.84,1463300,25.9535235287762,26.0321515084441,25.3402252873667,25.425143505408,4652605.87319158,0.0,1.0
2007-10-23,83.25,83.25,82.09,82.76,1054900,26.1831172294064,26.1831172294064,25.8182834037474,26.0290063892574,3354085.92607791,0.0,1.0
2007-10-24,83.05,83.23,81.76,83.19,1542100,26.1202148456721,26.176826991033,25.7144944705858,26.1642465142861,4903152.81695397,0.0,1.0
2007-10-25,82.74,83.8,82.1,83.01,1757200,26.0227161508839,26.3560987846758,25.8214285229341,26.1076343689252,5587069.66471144,0.0,1.0
2007-10-26,82.49,83.44,82.27,83.4,1020800,25.944088171216,26.242874493954,25.8748955491083,26.2302940172072,3245663.96183556,0.0,1.0
2007-10-29,84.59,84.66,82.95,83.07,1578800,26.6045632004263,26.6265790347333,26.088763653805,26.1265050840455,5019841.55852858,0.0,1.0
2007-10-30,85.26,86.01,84.02,84.3,1524700,26.8152861859362,27.0511701249399,26.4252914067835,26.5133547440115,4847828.99942268,0.0,1.0
2007-10-31,85.67,85.76,83.79,85.31,1447300,26.9442360725916,26.972542145272,26.3529536654891,26.8310117818698,4601733.39730074,0.0,1.0
2007-11-01,82.47,84.74,82.4,84.23,1955200,25.9377979328426,26.651739988227,25.9157820985356,26.4913389097045,6216616.55386058,0.0,1.0
2007-11-02,81.65,82.25,80.97,81.97,5202800,25.6798981595319,25.8686053107349,25.4660300548353,25.7805419735068,16542457.3478037,0.0,1.0
2007-11-05,82.81,83.03,81.0,82.26,2364500,26.0447319851909,26.1139246072987,25.4754654123954,25.8717504299216,7517998.07774312,0.0,1.0
2007-11-06,84.66,84.79,82.37,82.88,1992100,26.6265790347333,26.6674655841606,25.9063467409755,26.0667478194979,6333941.20138382,0.0,1.0
2007-11-07,82.85,85.27,82.85,85.27,1872600,26.0573124619378,26.8184313051229,26.0573124619378,26.8184313051229,5953987.39707412,0.0,1.0
2007-11-08,82.04,83.38,81.01,83.38,2400700,25.8025578078138,26.2240037788337,25.4786105315822,26.2240037788337,7633097.05444615,0.0,1.0
2007-11-09,80.47,81.86,80.47,81.86,1331600,25.3087740954995,25.745945662453,25.3087740954995,25.745945662453,4233861.80601511,0.0,1.0
2007-11-12,80.66,81.73,80.04,80.45,1781200,25.3685313600471,25.7050591130257,25.1735339704707,25.3024838571261,5663378.3785477,0.0,1.0
2007-11-13,83.39,83.45,80.86,81.5,1764200,26.2271488980204,26.2460196131407,25.4314337437814,25.6327213717312,5609326.37291369,0.0,1.0
2007-11-14,82.42,83.95,82.25,83.82,1599200,25.922072336909,26.4032755724765,25.8686053107349,26.3623890230492,5084703.96528941,0.0,1.0
2007-11-15,82.24,83.25,81.8,82.26,2208500,25.8654601915482,26.1831172294064,25.7270749473327,25.8717504299216,7021991.43780741,0.0,1.0
2007-11-16,82.5,84.13,81.58,82.96,2753300,25.9472332904028,26.4598877178374,25.6578823252249,26.0919087729917,8754199.24189049,0.0,1.0
2007-11-19,82.06,82.85,81.62,82.14,2127600,25.8088480461873,26.0573124619378,25.6704628019718,25.834008999681,6764767.48158436,0.0,1.0
2007-11-20,82.6,83.66,81.8,82.36,2360200,25.9786844822699,26.3120671160618,25.7270749473327,25.9032016217887,7504326.09984745,0.0,1.0
2007-11-21,80.5,83.25,80.22,82.59,2685600,25.3182094530597,26.1831172294064,25.2301461158316,25.9755393630832,8538945.07827738,0.0,1.0
2007-11-23,81.15,81.79,80.26,81.19,1047100,25.5226422001962,25.723929828146,25.2427265925785,25.535222676943,3329285.59408112,0.0,1.0
2007-11-26,82.06,84.06,81.32,81.32,2778600,25.8088480461873,26.4378718835304,25.5761092263703,25.5761092263703,8834641.34439289,0.0,1.0
2007-11-27,84.97,85.76,82.34,82.37,3410700,26.7240777295215,26.972542145272,25.8969113834153,25.9063467409755,10844422.0950554,0.0,1.0
2007-11-28,86.99,87.05,85.1,85.1,2596800,27.359391805238,27.3782625203583,26.7649642789488,26.7649642789488,8256602.83708324,0.0,1.0
2007-11-29,86.18,87.4,85.9,87.4,1516000,27.1046371511141,27.4883416918933,27.016573813886,27.4883416918933,4820167.09065703,0.0,1.0
2007-11-30,86.82,87.29,86.41,87.2,1917800,27.3059247790638,27.4537453808395,27.1769748924085,27.425439308159,6097702.14146575,0.0,1.0
2007-12-03,86.17,87.5,85.99,87.12,1462100,27.1014920319273,27.5197928837605,27.0448798865665,27.4002783546653,4648790.43749978,0.0,1.0
2007-12-04,86.41,87.4,85.83,85.83,1354900,27.1769748924085,27.4883416918933,26.994557979579,26.994557979579,4307944.84903115,0.0,1.0
2007-12-05,86.12,88.27,85.57,87.2,2343700,27.0857664359938,27.7619670611376,26.9127848807244,27.425439308159,7451863.85908501,0.0,1.0
2007-12-06,87.25,87.45,85.8,86.09,1350400,27.4411649040926,27.5040672878269,26.9851226220189,27.0763310784336,4293636.96518685,0.0,1.0
2007-12-07,87.08,89.22,86.39,87.59,1691500,27.3876978779184,28.0607533838756,27.1706846540351,27.5480989564409,5378174.56058469,0.0,1.0
2007-12-10,88.01,88.32,86.86,87.4,1033200,27.680193962283,27.7776926570712,27.3185052558107,27.4883416918933,3285090.13065095,0.0,1.0
2007-12-11,86.13,88.91,86.0,88.01,2002000,27.0889115551805,27.9632546890874,27.0480250057532,27.680193962283,6365418.54584128,0.0,1.0
2007-12-12,85.72,88.44,84.6,88.24,2385300,26.9599616685251,27.8154340873118,26.607708319613,27.7525317035774,7584132.29640121,0.0,1.0
2007-12-13,86.5,86.59,84.5,85.14,1445600,27.2052809650889,27.2335870377694,26.5762571277459,26.7775447556956,4596328.19673735,0.0,1.0
2007-12-14,86.03,86.99,85.6,85.93,1436800,27.0574603633133,27.359391805238,26.9222202382846,27.0260091714462,4568348.33499738,0.0,1.0
2007-12-17,85.09,85.97,85.09,85.56,1381700,26.7618191597621,27.038589648193,26.7618191597621,26.9096397615377,4393156.2461483,0.0,1.0
2007-12-18,85.71,86.01,84.51,85.53,1303800,26.9568165493384,27.0511701249399,26.5794022469326,26.9002044039776,4145470.87915478,0.0,1.0
2007-12-19,85.7,86.8,84.96,86.2,1602900,26.9536714301517,27.2996345406904,26.7209326103348,27.1109273894875,5096468.22533916,0.0,1.0
2007-12-20,86.66,86.66,85.53,86.15,1287100,27.2556028720764,27.2556028720764,26.9002044039776,27.0952017935539,4092372.73244371,0.0,1.0
2007-12-21,87.77,88.41,86.51,87.11,2251000,27.6047111018018,27.8059987297516,27.2084260842757,27.3971332354786,7157121.45189247,0.0,1.0
2007-12-24,88.62,88.83,87.44,87.44,255500,27.8720462326726,27.9380937355937,27.5009221686402,27.5009221686402,812369.849381843,0.0,1.0
2007-12-26,88.6,88.78,87.71,88.31,904200,27.8657559942992,27.9223681396601,27.5858403866815,27.7745475378845,2874930.79378106,0.0,1.0
2007-12-27,87.67,88.69,87.55,88.55,704300,27.5826952674948,27.9036072005716,27.5449409224269,27.8595604646591,2238576.7743577,0.03,1.0
2007-12-28,88.25,88.89,87.28,88.4,898400,27.7651746019895,27.9665311090181,27.4599936460243,27.8123675333243,2855512.38688479,0.0,1.0
2007-12-31,87.74,88.43,87.54,88.14,773200,27.6047186354511,27.8218061195913,27.5417947270046,27.7305664523439,2457571.43537324,0.0,1.0
2008-01-02,86.17,88.2,85.48,87.51,1424400,27.1107659541465,27.7494436248779,26.8936784700063,27.5323561407377,4527372.93397006,0.0,1.0
2008-01-03,86.91,87.37,86.21,86.61,1435500,27.3435844153984,27.4883094048252,27.1233507358358,27.2491985527287,4562653.6413325,0.0,1.0
2008-01-04,84.74,86.55,84.74,86.34,2037300,26.6608600087545,27.2303213801948,26.6608600087545,27.164251276326,6475440.09995592,0.0,1.0
2008-01-07,82.59,85.42,81.72,85.42,3481200,25.9844279929554,26.8748012974724,25.7107089912134,26.8748012974724,11064792.6549681,0.0,1.0
2008-01-08,80.74,83.0,80.63,83.0,3624900,25.4023818398258,26.1134220052706,25.3677736901803,26.1134220052706,11521534.7854171,0.0,1.0
2008-01-09,81.11,82.0,79.1,81.0,2463200,25.5187910704517,25.7988024630384,24.8864057905651,25.4841829208062,7829138.59235823,0.0,1.0
2008-01-10,82.58,83.1,80.13,80.41,2539800,25.981281797533,26.1448839594938,25.2104639190642,25.2985573908892,8072607.25758015,0.0,1.0
2008-01-11,79.71,82.79,79.21,82.29,2399900,25.0783237113267,26.0473519014018,24.9210139402106,25.8900421302857,7627943.20712913,0.0,1.0
2008-01-14,79.84,80.8,78.8,79.83,2622100,25.1192242518169,25.4212590123598,24.7920199278954,25.1160780563946,8334193.04279899,0.0,1.0
2008-01-15,79.83,80.39,78.8,79.2,4158400,25.1160780563946,25.2922650000446,24.7920199278954,24.9178677447883,13217233.6482877,0.0,1.0
2008-01-16,79.5,80.83,79.15,79.31,2514400,25.0122536074579,25.4306975986267,24.9021367676767,24.9524758944338,7991874.82812014,0.0,1.0
2008-01-17,77.1,81.48,77.0,79.97,3080200,24.2571667061007,25.6352003010776,24.2257047518775,25.1601247923071,9790237.37097345,0.0,1.0
2008-01-18,76.97,81.88,75.8,77.78,2184200,24.2162661656105,25.7610481179705,23.8481613011989,24.4711079948186,6942353.24514,0.0,1.0
2008-01-22,75.61,81.0,70.19,72.19,3569800,23.7883835881748,25.4841829208062,22.0831456692764,22.7123847537407,11346402.6254467,0.0,1.0
2008-01-23,76.54,77.17,72.12,74.9,5526800,24.0809797624507,24.279190074057,22.6903613857845,23.5650037131899,17566613.8243932,0.0,1.0
2008-01-24,75.0,77.45,74.41,76.47,4045900,23.5964656674131,24.367283545882,23.4108401374962,24.0589563944944,12859658.9115062,0.0,1.0
2008-01-25,74.97,79.9,72.35,75.24,4019600,23.5870270811462,25.1381014243508,22.7627238804979,23.6719743575489,12776065.8841519,0.0,1.0
2008-01-28,74.51,75.23,73.85,75.23,2675400,23.4423020917194,23.6688281621266,23.2346531938461,23.6688281621266,8503604.00698082,0.0,1.0
2008-01-29,74.48,74.96,73.7,74.96,2674700,23.4328635054524,23.5838808857239,23.1874602625113,23.5838808857239,8501379.09750753,0.0,1.0
2008-01-30,74.11,75.72,73.82,74.31,2202900,23.3164542748265,23.8229917378203,23.2252146075792,23.3793781832729,7001790.11249835,0.0,1.0
2008-01-31,74.96,75.04,72.75,72.95,2835400,23.5838808857239,23.6090504491024,22.8885716973908,22.9514956058372,9012154.74373679,0.0,1.0
2008-02-01,75.92,76.14,74.4847,74.61,2748100,23.8859156462667,23.9551319455578,23.4343422173009,23.4737640459426,8734676.74799434,0.0,1.0
2008-02-04,75.44,75.77,74.97,75.75,1958600,23.7348982659953,23.8387227149319,23.5870270811462,23.8324303240873,6225296.70631407,0.0,1.0
2008-02-05,73.9,74.97,73.02,74.26,2423300,23.2503841709578,23.5870270811462,22.9735189737934,23.3636472061613,7702318.75237968,0.0,1.0
2008-02-06,73.12,74.56,72.96,74.55,2849600,23.0049809280167,23.458033068831,22.9546418012595,23.4548868734087,9057288.62162388,0.0,1.0
2008-02-07,73.52,74.82,72.61,74.29,3778500,23.1308287449095,23.5398341498114,22.8445249614782,23.3730857924283,12009743.4927028,0.0,1.0
2008-02-08,73.27,73.86,72.62,72.99,1426000,23.0521738593515,23.2377993892685,22.8476711569006,22.9640803875265,4532458.44133761,0.0,1.0
2008-02-11,73.5,74.01,72.706,73.27,2214100,23.1245363540649,23.2849923206033,22.8747284375325,23.0521738593515,7037388.66407126,0.0,1.0
2008-02-12,73.45,74.37,72.58,74.09,2379700,23.1088053769533,23.3982553558069,22.8350863752113,23.3101618839819,7563738.67661369,0.0,1.0
2008-02-13,75.94,76.25,74.0,74.16,2475100,23.8922080371114,23.9897400952034,23.281846125181,23.3321852519381,7866962.05340444,0.0,1.0
2008-02-14,74.9,76.0,74.85,75.91,1375300,23.5650037131899,23.9110852096453,23.5492727360783,23.8827694508444,4371311.42662807,0.0,1.0
2008-02-15,75.1,75.2,74.27,74.88,1633500,23.6279276216364,23.6593895758596,23.3667934015837,23.5587113223453,5191985.17806801,0.0,1.0
2008-02-19,74.95,76.22,74.71,76.11,1244500,23.5807346903015,23.9803015089364,23.5052260001658,23.9456933592909,3955571.19933007,0.0,1.0
2008-02-20,75.5,75.66,74.14,74.36,1245200,23.7537754385292,23.8041145652864,23.3258928610935,23.3951091603846,3957796.10880337,0.0,1.0
2008-02-21,74.66,75.9,74.42,75.76,1396000,23.4894950230542,23.8796232554221,23.4139863329185,23.8355765195096,4437105.17819587,0.0,1.0
2008-02-22,74.64,75.45,73.33,74.82,2307700,23.4832026322096,23.7380444614176,23.0710510318854,23.5398341498114,7334890.84507349,0.0,1.0
2008-02-25,75.68,75.84,74.59,74.75,1607900,23.810406956131,23.8607460828882,23.467471655098,23.5178107818551,5110617.06018707,0.0,1.0
2008-02-26,76.6,76.86,74.9,74.91,2070000,24.0998569349846,24.181658015965,23.5650037131899,23.5681499086123,6579375.15678042,0.0,1.0
2008-02-27,75.06,76.585,74.46,76.29,2852000,23.6153428399471,24.0951376418511,23.4265711146078,24.0023248768927,9064916.88267523,0.0,1.0
2008-02-28,74.51,75.0,73.71,74.67,2467300,23.4423020917194,23.5964656674131,23.1906064579336,23.4926412184765,7842170.20498758,0.0,1.0
2008-02-29,74.15,74.43,73.57,73.72,2831100,23.3290390565158,23.4171325283408,23.1465597220211,23.193752653356,8998487.44268649,0.0,1.0
2008-03-03,74.26,74.26,73.22,73.69,3451500,23.3636472061613,23.3636472061613,23.0364428822399,23.184314067089,10970392.9244578,0.0,1.0
2008-03-04,74.46,74.75,73.13,73.72,2868100,23.4265711146078,23.5178107818551,23.008127123439,23.193752653356,9116089.80056129,0.0,1.0
2008-03-05,74.08,75.31,73.2,73.55,3560800,23.3070156885595,23.6939977255051,23.0301504913952,23.1402673311765,11317796.6465042,0.0,1.0
2008-03-06,73.03,74.37,73.0,73.9,2352800,22.9766651692158,23.3982553558069,22.9672265829488,23.2503841709578,7478238.58399658,0.0,1.0
2008-03-07,72.07,73.23,71.64,72.31,2825400,22.6746304086729,23.0395890776622,22.539344005513,22.7501390988086,8980370.32268954,0.0,1.0
2008-03-10,70.13,72.0,69.84,71.88,2827500,22.0642684967425,22.6526070407166,21.9730288294951,22.6148526956488,8987045.05110946,0.0,1.0
2008-03-11,71.97,72.35,70.48,71.66,2913100,22.6431684544497,22.7627238804979,22.1743853365237,22.5456363963577,9259119.6952739,0.0,1.0
2008-03-12,72.17,73.21,71.95,72.2,2030700,22.7060923628961,23.0332966868176,22.636876063605,22.7155309491631,6454462.38206472,0.0,1.0
2008-03-13,72.82,72.96,69.96,70.94,2915300,22.910595065347,22.9546418012595,22.010783174563,22.3191103259505,9266112.26790432,0.0,1.0
2008-03-14,72.44,73.53,71.43,73.53,3520700,22.7910396392988,23.1339749403318,22.4732739016443,23.1339749403318,11190341.1181047,0.0,1.0
2008-03-17,72.37,73.29,67.76,70.66,2735900,22.7690162713425,23.0584662501961,21.3186201816522,22.2310168541255,8695899.75431669,0.0,1.0
2008-03-18,76.0,76.0,73.24,74.38,2557900,23.9110852096453,23.9110852096453,23.0427352730845,23.4014015512292,8130137.05967567,0.0,1.0
2008-03-19,74.95,79.47,74.95,76.84,2130700,23.5807346903015,25.002815021191,23.5807346903015,24.1753656251204,6772306.59253722,0.0,1.0
2008-03-20,76.39,76.39,74.69,75.45,2614800,24.0337868311159,24.0337868311159,23.4989336093212,23.7380444614176,8310990.41543449,0.0,1.0
2008-03-24,77.39,78.09,76.17,76.85,2020400,24.348406373348,24.5686400529106,23.9645705318248,24.1785118205427,6421724.42838607,0.0,1.0
2008-03-25,78.15,78.46,76.53,77.29,1884600,24.5875172254445,24.6850492835365,24.0778335670284,24.3169444191248,5990091.99056443,0.0,1.0
2008-03-26,77.22,77.99,76.21,77.9,2015600,24.3043596374355,24.5467108019114,23.9864704476685,24.5183840424272,6403979.95758192,0.03,1.0
2008-03-27,76.21,77.56,76.06,77.54,1853300,23.9864704476685,24.4113718399314,23.9392591818615,24.4050770044904,5888319.13841366,0.0,1.0
2008-03-28,75.12,76.68,74.8,76.68,2363400,23.6434019161378,24.1343990805304,23.5426845490829,24.1343990805304,7509012.81591043,0.0,1.0
2008-03-31,76.03,76.42,74.85,75.43,1746900,23.9298169287001,24.0525662197983,23.5584216376852,23.7409718654722,5550264.23293305,0.0,1.0
2008-04-01,79.0,79.0,76.75,76.75,1715800,24.8645999916784,24.8645999916784,24.1564310045737,24.1564310045737,5451453.07165065,0.0,1.0
2008-04-02,78.34,79.4,78.06,79.39,1929500,24.6568704221277,24.9904967004971,24.5687427259547,24.9873492827766,6130422.36959431,0.0,1.0
2008-04-03,77.85,78.27,77.09,78.27,1994100,24.5026469538249,24.6348384980844,24.2634432070695,24.6348384980844,6335669.99077896,0.0,1.0
2008-04-04,78.84,79.08,77.63,78.23,1798400,24.814241308151,24.8897793334422,24.4334037639746,24.6222488272026,5713890.43248427,0.0,1.0
2008-04-07,78.4,79.68,77.88,79.13,1486300,24.6757549284505,25.0786243966701,24.5120892069863,24.9055164220445,4722283.89112621,0.0,1.0
2008-04-08,78.72,78.82,77.44,78.0,1335700,24.7764722955054,24.80794647271,24.3736028272858,24.5498582196319,4243796.40272979,0.0,1.0
2008-04-09,77.8,78.73,77.35,78.62,1534500,24.4869098652226,24.7796197132259,24.3452760678016,24.7449981183007,4875425.30507513,0.0,1.0
2008-04-10,77.79,78.11,77.14,77.49,1741000,24.4837624475021,24.584479814557,24.2791802956718,24.3893399158881,5531518.70715921,0.0,1.0
2008-04-11,75.36,76.71,75.11,76.71,3071400,23.7189399414289,24.1438413336918,23.6402544984173,24.1438413336918,9758475.90877015,0.0,1.0
2008-04-14,73.86,75.49,73.58,75.49,2709400,23.2468272833591,23.759856371795,23.1586995871861,23.759856371795,8608326.70027408,0.0,1.0
2008-04-15,74.7,75.06,73.77,74.25,3093800,23.5112103718782,23.624517409815,23.2185005238749,23.3695765744573,9829645.36255553,0.0,1.0
2008-04-16,76.88,76.88,75.02,75.02,1806100,24.1973474349397,24.1973474349397,23.6119277389331,23.6119277389331,5738354.93222301,0.0,1.0
2008-04-17,74.16,74.9,73.04,74.27,8420000,23.3412498149731,23.5741587262875,22.9887390302809,23.3758714098982,26752089.3246872,0.0,1.0
2008-04-18,75.17,75.94,74.29,75.25,3276900,23.6591390047401,23.9014901692159,23.3821662453391,23.6843183465038,10411392.1030959,0.0,1.0
2008-04-21,75.5,75.77,74.64,74.76,1877200,23.7630037895155,23.847984067968,23.4923258655554,23.530094878201,5964254.40383645,0.0,1.0
2008-04-22,75.51,75.99,74.66,75.33,1863800,23.7661512072359,23.9172272578183,23.4986207009963,23.7094976882675,5921679.81987556,0.0,1.0
2008-04-23,75.9,76.35,74.7,75.79,2004100,23.8889004983341,24.030534295755,23.5112103718782,23.854278903409,6367442.06836173,0.0,1.0
2008-04-24,76.76,77.33,74.95,76.15,1962600,24.1595784222941,24.3389812323607,23.5898958148899,23.9675859413457,6235587.94639327,0.0,1.0
2008-04-25,77.56,77.89,76.67,77.39,1498900,24.4113718399314,24.5152366247067,24.1312516628099,24.3578657386835,4762316.70888049,0.0,1.0
2008-04-28,78.06,78.44,77.4,78.02,1319100,24.5687427259547,24.6883445993324,24.3610131564039,24.5561530550728,4191054.75394239,0.0,1.0
2008-04-29,77.87,78.79,77.61,78.1,1094400,24.5089417892658,24.7985042195487,24.4271089285337,24.5813323968365,3477136.17065769,0.0,1.0
2008-04-30,78.02,79.46,77.79,78.71,2941800,24.5561530550728,25.0093812068198,24.4837624475021,24.7733248777849,9346709.78329751,0.0,1.0
2008-05-01,78.81,79.17,77.99,78.06,2004100,24.8047990549896,24.9181060929263,24.5467108019114,24.5687427259547,6367442.06836173,0.0,1.0
2008-05-02,78.0,80.0,77.35,79.72,2162000,24.5498582196319,25.179341763725,24.3452760678016,25.091214067552,6869123.17339357,0.0,1.0
2008-05-05,77.18,78.3,76.28,78.1,2423000,24.2917699665537,24.6442807512458,24.0085023717118,24.5813323968365,7698374.39830371,0.0,1.0
2008-05-06,77.19,77.3,76.12,76.71,998300,24.2949173842742,24.3295389791993,23.9581436881843,24.1438413336918,3171806.50508732,0.0,1.0
2008-05-07,76.1,77.38,75.98,77.38,1472400,23.9518488527434,24.354718320963,23.9140798400978,24.354718320963,4678120.70328617,0.0,1.0
2008-05-08,77.33,77.65,75.62,76.1,1695300,24.3389812323607,24.4396985994156,23.800772802161,23.9518488527434,5386320.31260597,0.0,1.0
2008-05-09,77.07,77.46,76.17,76.45,1249900,24.2571483716286,24.3798976627267,23.9738807767867,24.0620084729597,3971191.97706967,0.0,1.0
2008-05-12,78.41,78.57,76.69,77.6,1013300,24.678902346171,24.7292610296984,24.1375464982509,24.4239615108132,3219464.62146147,0.0,1.0
2008-05-13,78.4,79.56,78.01,78.63,1466300,24.6757549284505,25.0408553840245,24.5530056373523,24.7481455360212,4658739.73596068,0.0,1.0
2008-05-14,79.01,79.7825,78.34,78.44,1078000,24.8677474093989,25.1108854283049,24.6568704221277,24.6883445993324,3425029.96342196,0.0,1.0
2008-05-15,80.07,80.14,78.24,78.9,1785200,25.2013736877682,25.2234056118115,24.625396244923,24.8331258144738,5671951.29007504,0.0,1.0
2008-05-16,80.07,80.93,79.39,80.36,1793500,25.2013736877682,25.4720516117283,24.9873492827766,25.2926488016618,5698322.11446873,0.0,1.0
2008-05-19,78.61,80.11,78.52,79.61,2400100,24.7418507005803,25.2139633586501,24.7135239410961,25.0565924726268,7625616.34063918,0.0,1.0
2008-05-20,78.2,78.66,77.06,78.07,2153500,24.6128065740412,24.7575877891826,24.2540009539081,24.5718901436751,6842116.90744822,0.0,1.0
2008-05-21,77.05,78.84,76.83,78.54,1630000,24.2508535361876,24.814241308151,24.1816103463374,24.719818776537,5178848.64599054,0.0,1.0
2008-05-22,76.73,77.35,76.07,76.83,2600900,24.1501361691327,24.3452760678016,23.942406599582,24.1816103463374,8263599.6585011,0.0,1.0
2008-05-23,75.84,76.73,75.0,76.73,1769600,23.8700159920113,24.1501361691327,23.6056329034922,24.1501361691327,5622386.84904591,0.0,1.0
2008-05-27,75.87,76.34,75.17,76.0,1750500,23.8794582451727,24.0273868780346,23.6591390047401,23.9203746755387,5561702.18086283,0.0,1.0
2008-05-28,76.53,76.94,75.83,75.83,1621800,24.0871878147234,24.2162319412625,23.8668685742908,23.8668685742908,5152795.54237267,0.0,1.0
2008-05-29,76.48,76.96,75.79,76.68,2231600,24.0714507261211,24.2225267767034,23.854278903409,24.1343990805304,7090256.83336961,0.0,1.0
2008-05-30,78.18,78.65,76.54,76.98,2225000,24.6065117386002,24.7544403714621,24.0903352324439,24.2288216121444,7069287.262165,0.0,1.0
2008-06-02,77.59,78.2,76.93,77.8,2055600,24.4208140930928,24.6128065740412,24.213084523542,24.4869098652226,6531068.26791296,0.0,1.0
2008-06-03,79.56,80.0,77.8,77.8,3468700,25.0408553840245,25.179341763725,24.4869098652226,24.4869098652226,11020780.5511333,0.0,1.0
2008-06-04,79.89,80.1,78.95,79.0,2257900,25.1447201687999,25.2108159409296,24.8488629030761,24.8645999916784,7173817.39741227,0.0,1.0
2008-06-05,82.55,82.62,79.85,80.03,3351300,25.9819332824437,26.003965206487,25.132130497918,25.1887840168864,10647776.3603117,0.0,1.0
2008-06-06,79.19,82.3,79.19,81.75,3336200,24.9244009283673,25.9032478394321,24.9244009283673,25.7301398648065,10599800.5231617,0.0,1.0
2008-06-09,79.65,79.82,78.6,79.26,1729600,25.0691821435087,25.1226882447566,24.7387032828598,24.9464328524105,5495298.53871486,0.0,1.0
2008-06-10,79.75,80.3,78.69,79.24,1687800,25.1006563207133,25.273764295339,24.767030042344,24.9401380169696,5362491.25441892,0.0,1.0
2008-06-11,79.12,81.32,79.02,79.8,2240100,24.902369004324,25.5948009028264,24.8708948271194,25.1163934093157,7117263.09931497,0.0,1.0
2008-06-12,79.93,80.72,79.31,79.7,2014800,25.1573098396817,25.4059558395985,24.9621699410129,25.084919232111,6401438.1913753,0.0,1.0
2008-06-13,81.79,82.15,80.75,80.93,1980300,25.7427295356883,25.8560365736251,25.4153980927599,25.4720516117283,6291824.52371476,0.0,1.0
2008-06-16,81.29,81.73,80.86,81.0,1138700,25.5853586496651,25.7238450293655,25.450019687685,25.4940835357716,3617886.47434933,0.0,1.0
2008-06-17,80.97,81.74,80.32,81.35,2212300,25.4846412826102,25.726992447086,25.2800591307799,25.6042431559878,7028936.72363487,0.0,1.0
2008-06-18,80.32,81.27,80.11,80.62,1280000,25.2800591307799,25.5790638142241,25.2139633586501,25.3744816623939,4066825.93059379,0.0,1.0
2008-06-19,82.0,82.38,79.83,80.12,2463800,25.8088253078181,25.9284271811958,25.1258356624771,25.2171107763706,7828004.4748414,0.0,1.0
2008-06-20,80.08,81.75,79.73,80.04,2890000,25.2045211054887,25.7301398648065,25.0943614852724,25.1919314346069,9182130.4214188,0.0,1.0
2008-06-23,80.08,80.55,79.741,80.05,1264900,25.2045211054887,25.3524497383506,25.0978236447649,25.1950788523273,4018850.09344382,0.0,1.0
2008-06-24,79.47,80.27,79.06,80.08,1297000,25.0125286245403,25.2643220421776,24.8834844980012,25.2045211054887,4120838.46248449,0.0,1.0
2008-06-25,79.78,80.14,79.16,79.69,2389200,25.1195408270361,25.2328904722822,24.9243275491123,25.0912034157246,7588131.37996721,0.03,1.0
2008-06-26,76.24,78.8,75.97,78.4,3118600,24.0049359821163,24.8109779038662,23.9199237481817,24.6850338535928,9904715.60420461,0.0,1.0
2008-06-27,76.87,78.26,75.62,77.26,3403200,24.2032978612969,24.6409534359971,23.8097227041924,24.3260933103135,10808609.0374621,0.0,1.0
2008-06-30,77.3,77.72,75.6,76.84,2348000,24.3386877153409,24.470928968128,23.8034255016788,24.1938520575264,7457279.62504727,0.0,1.0
2008-07-01,77.47,77.68,75.75,76.14,2208800,24.3922139367071,24.4583345631006,23.8506545205313,23.9734499695479,7015178.55017224,0.0,1.0
2008-07-02,75.17,77.62,75.09,77.0,2753400,23.6680356476348,24.4394429555596,23.6428468375801,24.2442296776358,8744835.48535146,0.0,1.0
2008-07-03,76.28,76.94,75.23,75.8,1777600,24.0175303871436,24.2253380700948,23.6869272551758,23.8663975268155,5645681.5423697,0.0,1.0
2008-07-07,76.28,77.37,75.76,76.66,2085900,24.0175303871436,24.3607279241387,23.8538031217881,24.1371772349034,6624846.49484077,0.0,1.0
2008-07-08,76.82,76.82,75.11,76.0,2447900,24.1875548550127,24.1875548550127,23.6491440400938,23.9293695519522,7774563.37059339,0.0,1.0
2008-07-09,75.43,76.93,75.43,76.44,2832400,23.7498992803126,24.2221894688379,23.7498992803126,24.067908007253,8995740.54939689,0.0,1.0
2008-07-10,76.16,76.31,75.12,75.32,2287600,23.9797471720616,24.0269761909141,23.6522926413507,23.7152646664874,7265448.41152391,0.0,1.0
2008-07-11,75.07,76.13,74.29,75.16,3150200,23.6365496350665,23.9703013682911,23.3909587370333,23.664887046378,10005077.6298228,0.0,1.0
2008-07-14,75.28,77.05,74.62,75.16,1861000,23.70267026146,24.25997268392,23.4948625785089,23.664887046378,5910561.06567845,0.0,1.0
2008-07-15,74.43,75.11,72.9,74.64,4150000,23.435039154629,23.6491440400938,22.9533031623331,23.5011597810225,13180455.8960589,0.0,1.0
2008-07-16,76.21,76.5,73.17,74.19,4604700,23.9954901783458,24.086799614794,23.0383153962677,23.3594727244649,14624589.2203812,0.0,1.0
2008-07-17,80.9,81.91,78.38,78.38,6148300,25.4721841678018,25.7901928947422,24.6787366510791,24.6787366510791,19527083.6110213,0.0,1.0
2008-07-18,82.37,83.44,80.15,80.93,3778800,25.9350285525566,26.2719288870381,25.2360390735391,25.4816299715723,12001519.6963921,0.0,1.0
2008-07-21,81.32,82.54,80.72,82.54,3178700,25.6044254205889,25.9885547739228,25.4155093451787,25.9885547739228,10095594.0136873,0.0,1.0
2008-07-22,82.31,82.97,80.85,81.32,3565700,25.9161369450156,26.1239446279668,25.4564411615176,25.6044254205889,11324711.2261632,0.0,1.0
2008-07-23,80.79,82.13,80.07,81.51,3048200,25.4375495539766,25.8594621223926,25.2108502634844,25.6642488444687,9681124.25599195,0.0,1.0
2008-07-24,79.64,81.1618,79.49,80.98,2023500,25.0754604094404,25.5546145487057,25.0282313905879,25.4973729778564,6426663.25437956,0.0,1.0
2008-07-25,81.14,81.31,79.54,79.64,2192400,25.5477505979658,25.601276819332,25.0439743968721,25.0754604094404,6963091.9292818,0.0,1.0
2008-07-28,80.33,81.45,80.18,80.55,2198800,25.2927138961621,25.6453572369277,25.2454848773096,25.3619831238125,6983418.41548295,0.0,1.0
2008-07-29,80.96,81.66,80.33,80.33,1990900,25.4910757753428,25.7114778633213,25.2927138961621,25.2927138961621,6323125.21529243,0.0,1.0
2008-07-30,81.3,81.86,80.19,81.57,2117300,25.5981282180752,25.774449888458,25.2486334785664,25.6831404520098,6724573.31776516,0.0,1.0
2008-07-31,79.65,81.1,79.57,80.61,2285000,25.0786090106973,25.5351561929385,25.0534202006426,25.3808747313535,7257190.7765047,0.0,1.0
2008-08-01,80.63,81.13,79.79,79.9,2418300,25.3871719338672,25.544601996709,25.122689428293,25.1573240421182,7680553.37191305,0.0,1.0
2008-08-04,80.35,81.33,80.0,80.7,1643300,25.2990110986758,25.6075740218457,25.1888100546865,25.409212142665,5219142.93349242,0.0,1.0
2008-08-05,82.54,82.54,80.8,80.89,2579000,25.9885547739228,25.9885547739228,25.4406981552334,25.4690355665449,8190938.73637009,0.0,1.0
2008-08-06,82.33,82.92,80.92,82.01,2374700,25.9224341475293,26.1082016216826,25.4784813703154,25.8216789073105,7542079.1846677,0.0,1.0
2008-08-07,82.37,83.42,81.04,81.67,2209100,25.9350285525566,26.2656316845244,25.5162645853975,25.7146264645781,7016131.35421293,0.0,1.0
2008-08-08,83.46,84.0,81.86,81.86,2005800,26.2782260895517,26.4482505574209,25.774449888458,25.774449888458,6370447.81597949,0.0,1.0
2008-08-11,83.33,84.58,82.7,83.49,1822300,26.2372942732129,26.6308694303173,26.0389323940322,26.2876718933222,5787649.34443085,0.0,1.0
2008-08-12,82.99,83.405,82.08,83.06,1546200,26.1302418304804,26.2609087826391,25.8437191161084,26.1522820392783,4910752.02565934,0.0,1.0
2008-08-13,83.26,83.6,81.71,82.84,1473200,26.215254064415,26.3223065071474,25.7272208696055,26.0830128116279,4678903.04242745,0.0,1.0
2008-08-14,84.49,84.88,82.27,82.59,2986600,26.6025320190058,26.7253274680224,25.9035425399883,26.004297780207,9485481.82630589,0.0,1.0
2008-08-15,83.91,85.0,83.72,84.81,2324100,26.4199131461093,26.7631106831044,26.3600897222295,26.7032872592246,7381372.90313987,0.0,1.0
2008-08-18,83.35,84.49,82.99,84.34,1518600,26.2435914757265,26.6025320190058,26.1302418304804,26.5553030001533,4823094.05391687,0.0,1.0
2008-08-19,81.72,83.28,81.375,82.75,1501000,25.7303694708623,26.2215512669287,25.6217427275015,26.0546754003164,4767196.2168637,0.0,1.0
2008-08-20,81.78,82.09,80.73,81.75,1212000,25.7492610784033,25.8468677173652,25.4186579464355,25.7398152746328,3849328.32434298,0.0,1.0
2008-08-21,82.32,82.51,80.79,81.32,1335800,25.9192855462724,25.9791089701523,25.4375495539766,25.6044254205889,4242518.7917965,0.0,1.0
2008-08-22,82.35,83.45,82.14,82.63,1740700,25.9287313500429,26.2750774882949,25.8626107236494,26.0168921852343,5528486.6453662,0.0,1.0
2008-08-25,80.77,82.68,80.5,81.3,969400,25.4312523514629,26.0326351915185,25.3462401175283,25.5981282180752,3078827.45678059,0.0,1.0
2008-08-26,80.99,81.22,80.13,80.88,1345900,25.5005215791133,25.5729394080205,25.2297418710254,25.4658869652881,4274596.52783268,0.0,1.0
2008-08-27,81.07,81.55,80.66,81.25,935800,25.525710389168,25.6768432494961,25.3966177376377,25.582385211791,2972113.40422455,0.0,1.0
2008-08-28,81.99,82.33,81.47,81.5,1492800,25.8153817047969,25.9224341475293,25.6516544394414,25.6611002432119,4741152.90641847,0.0,1.0
2008-08-29,81.57,82.1275,81.43,81.69,1372800,25.6831404520098,25.8586749720783,25.6390600344141,25.7209236670918,4360031.29014689,0.0,1.0
2008-09-02,81.49,83.16,81.22,82.25,1387000,25.6579516419551,26.1837680518466,25.5729394080205,25.8972453374746,4405130.68140569,0.0,1.0
2008-09-03,80.75,82.14,79.95,81.22,1517300,25.4249551489492,25.8626107236494,25.1730670484024,25.5729394080205,4818965.23640726,0.0,1.0
2008-09-04,77.55,79.98,77.02,79.89,2173900,24.4174027467618,25.1825128521729,24.2505268801495,25.1541754408613,6904335.68010658,0.0,1.0
2008-09-05,77.75,77.98,76.75,77.01,1457600,24.4803747718985,24.5527926008057,24.1655146462149,24.2473782788926,4629357.23231214,0.0,1.0
2008-09-08,78.41,80.01,77.84,79.17,2487800,24.6881824548496,25.1919586559434,24.50871218321,24.9274761503692,7901286.30800369,0.0,1.0
2008-09-09,76.17,79.0,76.15,78.62,1801000,23.9828957733184,24.8739499290029,23.9765985708047,24.7543030812432,5720000.25754266,0.0,1.0
2008-09-10,77.19,77.87,76.16,76.54,1454800,24.3040531015157,24.5181579869805,23.9797471720616,24.0993940198213,4620464.39459914,0.0,1.0
2008-09-11,78.17,78.21,76.0,76.38,1667700,24.6126160246856,24.6252104297129,23.9293695519522,24.049016399712,5296637.6621343,0.0,1.0
2008-09-12,76.91,77.37,75.68,76.31,2910500,24.2158922663243,24.3607279241387,23.8286143117335,24.0269761909141,9243787.20132031,0.0,1.0
2008-09-15,74.81,76.53,74.68,75.01,2610500,23.5546860023887,24.0962454185645,23.5137541860499,23.6176580275255,8290983.16064138,0.0,1.0
2008-09-16,76.33,77.0,73.41,73.82,3143900,24.0332733934278,24.2442296776358,23.1138818264317,23.242974477962,9985068.74496854,0.0,1.0
2008-09-17,74.4,76.46,74.01,74.89,3074000,23.4255933508585,24.0742052097666,23.3027979018419,23.5798748124434,9763065.40349034,0.0,1.0
2008-09-18,76.6,76.98,72.54,75.05,3270100,24.1182856273624,24.2379324751221,22.839953517087,23.6302524325528,10385881.6447475,0.0,1.0
2008-09-19,77.86,79.27,75.99,79.15,2998800,24.5150093857237,24.9589621629375,23.9262209506954,24.9211789478555,9524229.19062681,0.0,1.0
2008-09-22,74.74,77.57,74.64,77.23,1100900,23.5326457935909,24.4236999492754,23.5011597810225,24.316647506543,3496473.22794487,0.0,1.0
2008-09-23,71.28,75.59,71.05,74.45,2735100,22.4432297587257,23.8002769004219,22.3708119298185,23.4413363571427,8686714.43887003,0.0,1.0
2008-09-24,71.85,71.98,69.53,71.68,2489500,22.6321458341358,22.6730947410035,21.9013653423447,22.5785972636167,7903385.57867595,0.03,1.0
2008-09-25,70.91,72.47,70.61,72.01,1957000,22.3360537383239,22.8274406207352,22.2415562609371,22.6825444887421,6212864.26088324,0.0,1.0
2008-09-26,70.98,71.11,68.37,70.02,2069900,22.3581031497142,22.3990520565818,21.5359750964491,22.0557112220764,6571286.52713448,0.0,1.0
2008-09-29,68.24,70.59,67.44,69.75,2592700,21.4950261895815,22.2352564291113,21.2430329165501,21.9706634924283,8231013.37209604,0.0,1.0
2008-09-30,69.4,69.78,67.86,69.78,2339800,21.8604164354771,21.980113240167,21.3753293848916,21.980113240167,7428134.79694153,0.0,1.0
2008-10-01,68.53,70.23,67.15,69.5,2188600,21.5863737510554,22.1218594562472,21.1516853550762,21.891915594606,6948121.98332603,0.0,1.0
2008-10-02,64.94,68.33,64.39,68.03,3177900,20.4555539383268,21.5233754327975,20.2823085631177,21.4288779554107,10088840.7433116,0.0,1.0
2008-10-03,62.63,66.99,62.08,66.26,4047700,19.7279233624485,21.1012867004699,19.5546779872394,20.8713428388287,12850184.2967691,0.0,1.0
2008-10-06,61.5,62.01,58.34,61.26,4538700,19.3719828642916,19.5326285758492,18.3766094358175,19.2963848823822,14408956.0658512,0.0,1.0
2008-10-07,57.95,63.18,57.64,61.87,3398800,18.2537627152146,19.9011687376577,18.156115321915,19.4885297530687,10790129.3050026,0.0,1.0
2008-10-08,56.64,60.25,56.33,56.81,4328100,17.8411237306257,18.97824337518,17.743476337326,17.8946723011449,13740366.7897438,0.0,1.0
2008-10-09,53.2,58.18,53.01,57.39,3434900,16.7575526565905,18.3262107812112,16.6977042542455,18.0773674240926,10904735.5389411,0.0,1.0
2008-10-10,55.85,59.12,49.06,49.83,6829700,17.5922803735071,18.6223028770231,15.4534874686528,15.6960309939456,21682166.0922608,0.0,1.0
2008-10-13,61.66,61.66,56.5,57.79,3529800,19.4223815188979,19.4223815188979,17.7970249078452,18.2033640606084,11206013.4226192,0.0,1.0
2008-10-14,60.22,64.97,59.33,64.19,3823300,18.9687936274413,20.4650036860655,18.6884511111939,20.2193102448598,12137784.3273556,0.0,1.0
2008-10-15,54.01,59.88,54.01,59.88,4796700,17.0126958455348,18.861696486403,17.0126958455348,18.861696486403,15228025.5494015,0.0,1.0
2008-10-16,58.27,58.55,52.75,54.65,5093200,18.3545600244272,18.4427576699882,16.6158064405103,17.21429046396,16169320.5179001,0.0,1.0
2008-10-17,56.4,59.58,55.42,56.0,4075000,17.7655257487162,18.7671990090162,17.4568339892527,17.6395291122005,12936853.2770052,0.0,1.0
2008-10-20,57.0,57.37,55.17,57.05,4946500,17.9545207034898,18.0710675922669,17.3780860914304,17.9702702830543,15703593.7999279,0.0,1.0
2008-10-21,58.1,60.02,56.22,56.66,4241600,18.301011453908,18.9057953091835,17.7088272622842,17.8474235624515,13465756.2846001,0.0,1.0
2008-10-22,56.85,58.03,55.15,56.75,4610500,17.9072719647964,18.2789620425178,17.3717862596046,17.8757728056675,14636898.6585601,0.0,1.0
2008-10-23,55.58,58.27,53.13,57.13,4220100,17.507232643859,18.3545600244272,16.7355032452002,17.9954696103574,13397500.4943042,0.0,1.0
2008-10-24,54.26,56.03,50.01,51.97,3500000,17.0914437433571,17.6489788599392,15.7527294803776,16.3701129993047,11111407.7225812,0.0,1.0
2008-10-27,52.76,55.63,52.73,53.71,2908300,16.6189563564232,17.5229822234235,16.6095066086845,16.918198368148,9232944.8798808,0.0,1.0
2008-10-28,56.97,57.0,51.23,53.48,3413500,17.9450709557511,17.9545207034898,16.1370192217506,16.8457503021515,10836797.2174374,0.0,1.0
2008-10-29,56.79,58.9,55.29,56.13,2768400,17.8883724693191,18.5530047269395,17.4158850823851,17.6804780190681,8788806.0397696,0.0,1.0
2008-10-30,58.36,59.15,57.24,58.57,2601200,18.3829092676433,18.6317526247618,18.0301186853992,18.449057501814,8257998.2194223,0.0,1.0
2008-10-31,59.24,60.0,57.18,58.01,2866500,18.6601018679778,18.8994954773577,18.0112191899219,18.272662210692,9100242.92479398,0.0,1.0
2008-11-03,59.59,60.19,58.98,59.42,1998200,18.7703489249291,18.9593438797027,18.5782040542426,18.7168003544099,6343661.40321762,0.0,1.0
2008-11-04,62.28,62.79,60.52,60.6,2480400,19.6176763054973,19.7783220170548,19.0632911048281,19.0884904321313,7874495.91859723,0.0,1.0
2008-11-05,59.4,63.04,59.3,61.91,3175800,18.7105005225841,19.8570699148772,18.6790013634552,19.5011294167203,10082173.8986781,0.0,1.0
2008-11-06,56.19,59.76,55.83,57.63,2912800,17.6993775145455,18.8238974954483,17.5859805416813,18.1529654060021,9247230.97552411,0.0,1.0
2008-11-07,57.12,57.79,55.95,56.65,1953800,17.9923196944445,18.2033640606084,17.6237795326361,17.8442736465386,6202705.25953689,0.0,1.0
2008-11-10,57.05,58.83,56.24,57.95,1506600,17.9702702830543,18.5309553155492,17.71512709411,18.2537627152146,4782984.82138307,0.0,1.0
2008-11-11,55.64,56.64,54.86,56.04,2049700,17.5261321393364,17.8411237306257,17.2804386981307,17.6521287758521,6507157.83113559,0.0,1.0
2008-11-12,53.4,55.19,53.0,54.67,2226400,16.8205509748484,17.3843859232562,16.6945543383326,17.2205902957858,7068125.18672989,0.0,1.0
2008-11-13,56.75,56.87,51.89,53.21,3165100,17.8757728056675,17.9135717966222,16.3449136720015,16.7607025725034,10048204.7379262,0.0,1.0
2008-11-14,53.92,56.77,53.92,55.5,2379800,16.9843466023188,17.8820726374933,16.9843466023188,17.4820333165559,7555122.31377103,0.0,1.0
2008-11-17,52.73,54.5,52.49,53.31,2525200,16.6095066086845,17.1670417252666,16.5339086267751,16.7922017316323,8016721.93744628,0.0,1.0
2008-11-18,54.06,54.42,52.02,52.51,2850500,17.0284454250993,17.1418423979634,16.3858625788691,16.5402084586009,9049447.91806216,0.0,1.0
2008-11-19,51.45,54.39,51.27,53.81,2868900,16.2063173718342,17.1323926502248,16.1496188854022,16.949697527277,9107862.17580375,0.0,1.0
2008-11-20,49.47,53.21,49.0,50.94,4338800,15.5826340210814,16.7607025725034,15.4345879731755,16.0456716602767,13774335.9504958,0.0,1.0
2008-11-21,52.94,53.03,48.9,50.0,3547100,16.6756548428553,16.7040040860713,15.4030888140465,15.7495795644647,11260935.5236479,0.0,1.0
2008-11-24,55.82,57.59,53.5,53.81,3868200,17.5828306257684,18.1403657423505,16.8520501339773,16.949697527277,12280327.8149967,0.0,1.0
2008-11-25,55.64,57.58,54.39,56.83,2503100,17.5261321393364,18.1372158264376,17.1323926502248,17.9009721329706,7946561.33439796,0.0,1.0
2008-11-26,53.97,55.44,53.48,54.59,4603200,17.0000961818833,17.4631338210785,16.8457503021515,17.1953909684826,14613723.4367387,0.0,1.0
2008-11-28,55.64,55.78,53.6,53.6,1685800,17.5261321393364,17.5702309621169,16.8835492931062,16.8835492931062,5351888.89677922,0.0,1.0
2008-12-01,50.55,54.03,50.48,54.03,3300800,15.9228249396739,17.0189956773606,15.9007755282836,17.0189956773606,10479009.8887702,0.0,1.0
2008-12-02,49.73,51.4,49.04,51.26,4735500,15.6645318348166,16.1905677922698,15.447187636827,16.1464689694893,15033734.6486523,0.0,1.0
2008-12-03,51.01,51.04,47.74,48.7,4791100,16.0677210716669,16.0771708194056,15.0376985681509,15.3400904957887,15210247.2970453,0.0,1.0
2008-12-04,49.63,51.54,48.88,50.31,3308300,15.6330326756877,16.2346666150503,15.3967889822207,15.8472269577644,10502820.0481758,0.0,1.0
2008-12-05,50.33,50.73,47.2,49.59,2790400,15.8535267895902,15.9795234261059,14.8676031088547,15.6204330120361,8858649.17402586,0.0,1.0
2008-12-08,51.96,53.04,50.55,50.9,3132700,16.3669630833918,16.7071540019842,15.9228249396739,16.0330719966251,9945344.84929427,0.0,1.0
2008-12-09,49.78,51.56,48.9,49.57,5002700,15.6802814143811,16.2409664468761,15.4030888140465,15.6141331802104,15882011.2610734,0.0,1.0
2008-12-10,51.2,51.62,50.48,50.49,2770500,16.1275694740119,16.2598659423534,15.9007755282836,15.9039254441965,8795472.88440317,0.0,1.0
2008-12-11,49.68,51.23,49.15,50.78,3247900,15.6487822552522,16.1370192217506,15.4818367118688,15.9952730056704,10311068.8977632,0.0,1.0
2008-12-12,50.75,51.25,47.88,48.69,4555100,15.9858232579317,16.1433190535764,15.0817973909314,15.3369405798758,14461020.9477513,0.0,1.0
2008-12-15,50.52,51.25,49.89,50.94,2831200,15.9133751919352,16.1433190535764,15.7149304894229,16.0456716602767,8988176.44119193,0.0,1.0
2008-12-16,54.28,54.74,50.34,50.79,3879500,17.0977435751829,17.242639707176,15.8566767055031,15.9984229215833,12316201.7885011,0.0,1.0
2008-12-17,53.96,54.84,53.19,53.74,2846200,16.9969462659704,17.2741388663049,16.7544027406776,16.9276481158867,9035796.76000297,0.0,1.0
2008-12-18,55.02,55.5,53.57,53.93,3748400,17.330837352737,17.4820333165559,16.8740995453675,16.9874965182317,11900000.2020924,0.0,1.0
2008-12-19,55.06,56.2,54.66,56.07,2567600,17.3434370163886,17.7025274304584,17.2174403798729,17.6615785235908,8151328.70528553,0.0,1.0
2008-12-22,54.47,55.29,53.54,55.2,2016000,17.1575919775279,17.4158850823851,16.8646497976289,17.3875358391691,6400170.84820675,0.0,1.0
2008-12-23,54.08,55.54,53.57,55.26,2310000,17.0441950046638,17.5043378431772,16.8834601775118,17.4160912714075,7329463.19646172,0.03,1.0
2008-12-24,54.69,54.87,53.8,54.04,653900,17.2364464645906,17.2931764035854,16.955948432894,17.0315883515538,2074777.48232309,0.0,1.0
2008-12-26,54.75,54.87,54.24,54.73,662000,17.2553564442556,17.2931764035854,17.0946216171036,17.2490531177006,2100478.19742756,0.0,1.0
2008-12-29,54.6,54.93,53.57,54.55,1698200,17.2080814950932,17.3120863832504,16.8834601775118,17.1923231787058,5388265.97412612,0.0,1.0
2008-12-30,55.61,55.77,54.59,54.8,1861000,17.5263994861197,17.5768260985595,17.2049298318157,17.271114760643,5904818.61844817,0.0,1.0
2008-12-31,56.61,56.9,55.62,55.62,1954200,17.8415658138686,17.9329640489158,17.5295511493972,17.5295511493972,6200535.4885392,0.0,1.0
2009-01-02,57.8,57.98,55.95,56.56,1862300,18.2166137438899,18.2733436828847,17.6335560375543,17.8258074974812,5908943.42457605,0.0,1.0
2009-01-05,56.91,57.59,56.31,57.41,2267700,17.9361157121933,18.1504288150626,17.7470159155439,18.0936988760678,7195248.35091615,0.0,1.0
2009-01-06,57.75,58.34,56.94,57.05,1889800,18.2008554275024,18.3868035608743,17.9455707020258,17.9802389980782,5996198.93881966,0.0,1.0
2009-01-07,56.2,57.17,55.94,56.76,2433800,17.7123476194915,18.018058957408,17.6304043742768,17.888840763031,7722271.65694746,0.0,1.0
2009-01-08,55.54,56.06,54.59,56.06,2179300,17.5043378431772,17.6682243336067,17.2049298318157,17.6682243336067,6914761.53422039,0.0,1.0
2009-01-09,54.62,56.18,54.26,55.88,1603200,17.2143848216482,17.7060442929366,17.1009249436586,17.6114943946119,5086837.83401189,0.0,1.0
2009-01-12,54.58,54.8,54.06,54.51,1655300,17.2017781685382,17.271114760643,17.0378916781088,17.1797165255958,5252147.37190612,0.0,1.0
2009-01-13,53.01,54.49,52.32,54.27,3073200,16.7069670339724,17.1734131990408,16.4895022678256,17.1040766069361,9751041.6863057,0.0,1.0
2009-01-14,52.91,53.54,52.03,52.36,2528600,16.6754504011975,16.8740051876793,16.3981040327784,16.5021089209355,8023065.21150351,0.0,1.0
2009-01-15,54.13,54.46,52.03,53.17,2362400,17.0599533210512,17.1639582092084,16.3981040327784,16.7573936464122,7495724.61269317,0.0,1.0
2009-01-16,53.93,55.17,53.1,54.9,2290100,16.9969200555014,17.3877263019101,16.7353320034698,17.3026313934179,7266321.93342729,0.0,1.0
2009-01-20,51.57,53.94,51.49,53.57,2602300,16.2531275220139,17.0000717187789,16.2279142157939,16.8834601775118,8256909.98967634,0.0,1.0
2009-01-21,52.22,52.35,50.74,52.04,2528500,16.4579856350507,16.4989572576581,15.9915394699822,16.4012556960559,8022747.91872445,0.0,1.0
2009-01-22,51.74,52.31,50.52,51.49,2120300,16.3067057977312,16.4863506045481,15.9222028778775,16.2279142157939,6727558.79457048,0.0,1.0
2009-01-23,51.35,51.99,50.0,50.89,3123800,16.1837909299091,16.3854973796684,15.758316387448,16.0388144191446,9911591.83251393,0.0,1.0
2009-01-26,56.12,57.12,53.32,53.4,5682100,17.6871343132716,18.0023006410206,16.8046685955745,16.8298819017945,18028892.9994006,0.0,1.0
2009-01-27,57.27,57.43,55.39,56.27,3258600,18.0495755901829,18.1000022026228,17.4570628940149,17.734409262434,10339302.4986971,0.0,1.0
2009-01-28,57.73,58.32,57.31,58.15,2592000,18.1945521009475,18.3805002343193,18.0621822432929,18.326921958602,8224228.83343237,0.0,1.0
2009-01-29,56.69,57.46,56.04,56.89,2105700,17.8667791200885,18.1094571924552,17.6619210070517,17.9298123856383,6681234.04882663,0.0,1.0
2009-01-30,55.93,56.943,55.51,56.42,2340400,17.6272527109993,17.946516201009,17.4948828533448,17.7816842115963,7425920.2012983,0.0,1.0
2009-02-02,55.58,56.03,54.82,55.3,2400100,17.5169444962872,17.6587693437742,17.277418087198,17.4286979245175,7615343.99040165,0.0,1.0
2009-02-03,56.16,56.46,55.02,55.91,1975700,17.6997409663816,17.7942908647063,17.3404513527478,17.6209493844443,6268753.43603872,0.0,1.0
2009-02-04,56.46,57.5,55.97,56.22,2626400,17.7942908647063,18.1220638455652,17.6398593641093,17.7186509460465,8333377.54943164,0.0,1.0
2009-02-05,57.97,58.25,55.62,55.95,2665900,18.2701920196072,18.3584385913769,17.5295511493972,17.6335560375543,8458708.19716336,0.0,1.0
2009-02-06,58.54,59.0,57.52,57.88,2397000,18.4498368264241,18.5948133371886,18.1283671721202,18.2418270501098,7605507.91425056,0.0,1.0
2009-02-09,57.92,58.93,57.49,58.39,2441300,18.2544337032198,18.5727516942462,18.1189121822877,18.4025618772618,7746068.61537749,0.0,1.0
2009-02-10,55.89,58.27,55.54,57.33,2321200,17.6146460578894,18.3647419179319,17.5043378431772,18.0684855698479,7364999.9877173,0.0,1.0
2009-02-11,56.38,56.96,55.79,56.1,2154400,17.7690775584864,17.9518740285808,17.5831294251145,17.6808309867167,6835755.63223253,0.0,1.0
2009-02-12,56.36,56.42,54.8,55.45,1796900,17.7627742319314,17.7816842115963,17.271114760643,17.4759728736798,5701433.94706584,0.0,1.0
2009-02-13,56.38,57.36,56.0775,56.38,1667200,17.7690775584864,18.0779405596803,17.6737397443423,17.7690775584864,5289905.21261514,0.0,1.0
2009-02-17,54.02,55.05,53.14,54.37,2712700,17.0252850249988,17.3499063425802,16.7479386565797,17.1355932397109,8607201.217767,0.0,1.0
2009-02-18,53.89,54.39,53.03,54.04,3199300,16.9843134023915,17.1418965662659,16.7132703605273,17.0315883515538,10151147.8807099,0.0,1.0
2009-02-19,53.2,54.65,53.05,54.27,2828300,16.7668486362447,17.2238398114807,16.7195736870823,17.1040766069361,8973991.67036913,0.0,1.0
2009-02-20,52.44,54.11,51.29,52.36,3512800,16.5273222271555,17.0536499944962,16.1648809502442,16.5021089209355,11145860.7430869,0.0,1.0
2009-02-23,51.33,53.34,51.17,52.89,3209100,16.1774876033541,16.8109719221295,16.1270609909143,16.6691470746425,10182242.5730586,0.0,1.0
2009-02-24,52.59,52.75,51.0,51.68,2538200,16.5745971763178,16.6250237887576,16.073482715197,16.2877958180663,8053525.31829402,0.0,1.0
2009-02-25,51.93,52.9,51.01,52.2,2708600,16.3665874000035,16.67229873792,16.0766343784744,16.4516823084957,8594192.21382522,0.0,1.0
2009-02-26,51.45,52.88,51.32,52.41,2300600,16.215307562684,16.665995411365,16.1743359400766,16.517867237323,7299637.67522938,0.0,1.0
2009-02-27,50.76,51.31,50.21,50.73,3848500,15.9978427965372,16.1711842767991,15.8245013162753,15.9883878067047,12211012.6024169,0.0,1.0
2009-03-02,48.85,51.25,48.73,50.46,3625900,15.3958751105367,16.1522742971342,15.3580551512068,15.9032928982125,11504718.8762124,0.0,1.0
2009-03-03,49.71,50.72,48.77,49.43,3206600,15.6669181524008,15.9852361434272,15.3706618043168,15.5786715806311,10174310.2535819,0.0,1.0
2009-03-04,51.97,53.04,50.29,50.29,4136800,16.3791940531134,16.7164220238048,15.8497146224952,15.8497146224952,13125767.6844688,0.0,1.0
2009-03-05,49.7,52.13,49.32,50.74,3609700,15.6637664891233,16.4296206655533,15.5440032845787,15.9915394699822,11453317.4460034,0.0,1.0
2009-03-06,49.31,50.78,48.19,50.09,3933800,15.5408516213012,16.0041461230922,15.1878653342224,15.7866813569454,12481663.3429616,0.0,1.0
2009-03-09,48.03,49.18,47.7299,48.55,3576100,15.1374387217825,15.4998799986938,15.0428573068251,15.301325212212,11346707.0722368,0.0,1.0
2009-03-10,51.11,51.15,48.65,49.0,5301800,16.1081510112493,16.1207576643593,15.3328418449869,15.443150059699,16822228.5606065,0.0,1.0
2009-03-11,52.12,52.53,50.68,50.95,4237500,16.4264690022758,16.5556871966529,15.9726294903173,16.0577243988095,13445281.5129899,0.0,1.0
2009-03-12,54.42,54.67,51.61,51.95,4993000,17.1513515560984,17.2301431380356,16.2657341751238,16.3728907265585,15842428.4588457,0.0,1.0
2009-03-13,54.11,54.565,53.33,54.42,2665200,17.0536499944962,17.197050673622,16.807820258852,17.1513515560984,8456487.14770989,0.0,1.0
2009-03-16,54.04,55.18,53.77,53.77,3474500,17.0315883515538,17.3908779651876,16.9464934430616,16.9464934430616,11024337.608704,0.0,1.0
2009-03-17,55.26,55.26,53.26,53.54,2370800,17.4160912714075,17.4160912714075,16.7857586159096,16.8740051876793,7522377.20613486,0.0,1.0
2009-03-18,55.99,56.7797,54.35,56.31,5221600,17.6461626906643,17.8950495396876,17.129289913156,17.7470159155439,16567759.7517942,0.0,1.0
2009-03-19,54.73,56.84,54.64,56.49,4709300,17.2490531177006,17.9140540692509,17.2206881482032,17.8037458545387,14942268.8446308,0.0,1.0
2009-03-20,53.6,55.31,53.17,55.01,3252400,16.8929151673443,17.431849587795,16.7573936464122,17.3372996894703,10319630.3463948,0.0,1.0
2009-03-23,56.18,56.3,54.25,54.74,3801500,17.7060442929366,17.7438642522664,17.0977732803811,17.2522047809781,12061884.9962551,0.0,1.0
2009-03-24,55.15,55.97,54.84,55.6,2104300,17.3814229753551,17.6398593641093,17.283721413753,17.5232478228422,6676791.94991968,0.0,1.0
2009-03-25,55.58,56.8998,54.29,55.18,2364300,17.5263994861197,17.9425805232154,17.1196154750168,17.4002649090335,7497706.19482173,0.03,1.0
2009-03-26,56.43,56.67,55.29,56.41,3802800,17.7944354624277,17.8701162086794,17.4349519177322,17.7881287335734,12059500.5361706,0.0,1.0
2009-03-27,55.44,56.27,54.99,55.79,2028300,17.4822523841395,17.7439816315933,17.3403509849176,17.5926201390899,6432177.58954318,0.0,1.0
2009-03-30,53.85,54.62,53.39,54.41,2418100,16.9808674402221,17.2236765011129,16.835812676573,17.1574558481427,7668317.6203098,0.0,1.0
2009-03-31,54.22,55.26,53.56,55.13,2667500,17.0975419240268,17.4254918244507,16.8894198718346,17.3844980868978,8459218.91244215,0.0,1.0
2009-04-01,52.51,52.92,51.18,52.02,4987800,16.5583166069835,16.6876045484968,16.1389191381721,16.403801750053,15817391.5994298,0.0,1.0
2009-04-02,54.42,55.45,53.42,53.78,3765900,17.1606092125698,17.4854057485667,16.8452727698545,16.958793889232,11942482.6625552,0.0,1.0
2009-04-03,53.84,54.12,53.33,53.81,2243600,16.9777140757949,17.0660082797552,16.8168924900101,16.9682539825135,7114940.41310413,0.0,1.0
2009-04-06,54.05,54.18,53.06,53.21,2273300,17.0439347287652,17.0849284663182,16.731751650477,16.7790521168843,7209125.53089212,0.0,1.0
2009-04-07,52.8,53.82,52.69,53.78,2087800,16.649764175371,16.9714073469406,16.6150771666723,16.958793889232,6620864.94672791,0.0,1.0
2009-04-08,52.93,53.37,52.38,52.8,1879700,16.690757912924,16.8295059477187,16.5173228694305,16.649764175371,5960934.87899437,0.0,1.0
2009-04-09,56.58,56.83,54.63,54.87,2967400,17.841735928835,17.9205700395139,17.2268298655401,17.3025106117918,9410266.61697503,0.0,1.0
2009-04-13,55.68,56.1,54.94,55.99,2156400,17.5579331303912,17.6903744363316,17.3245841627818,17.655687427633,6838410.37030563,0.0,1.0
2009-04-14,54.42,55.45,54.21,55.04,2408000,17.1606092125698,17.4854057485667,17.0943885595996,17.3561178070534,7636288.33782972,0.0,1.0
2009-04-15,53.55,54.53,53.23,53.94,2736200,16.8862665074075,17.1952962212685,16.7853588457386,17.0092477200665,8677081.45762857,0.0,1.0
2009-04-16,54.91,55.14,53.32,53.8,3742100,17.3151240695004,17.3876514513249,16.8137391255829,16.9651006180863,11867007.7196813,0.0,1.0
2009-04-17,55.16,55.35,54.21,55.14,2942500,17.3939581801792,17.4538721042951,17.0943885595996,17.3876514513249,9331303.33640528,0.0,1.0
2009-04-20,53.19,54.65,52.96,54.4,1954800,16.77274538803,17.2331365943944,16.7002180062054,17.1543024837155,6199093.20713848,0.0,1.0
2009-04-21,54.36,54.48,52.8,52.8,2103400,17.1416890260069,17.1795293991328,16.649764175371,16.649764175371,6670335.9176873,0.0,1.0
2009-04-22,55.04,56.46,53.66,53.98,2622000,17.3561178070534,17.8038955557092,16.9209535161062,17.0218611777751,8314928.58047734,0.0,1.0
2009-04-23,58.04,58.24,55.24,55.24,4786200,18.3021271351994,18.3651944237425,17.4191850955964,17.4191850955964,15178074.4362627,0.0,1.0
2009-04-24,60.43,60.78,58.1,58.45,3904300,19.0557812332892,19.1661489882395,18.3210473217624,18.4314150767127,12381378.9690151,0.0,1.0
2009-04-27,58.5,59.68,58.08,59.39,2906000,18.4471818988485,18.8192789012526,18.3147405929081,18.7278313328652,9215553.94922472,0.0,1.0
2009-04-28,57.5,58.23,57.19,57.67,2260900,18.1318454561332,18.3620410593154,18.0340911588914,18.1854526513948,7169802.45141159,0.0,1.0
2009-04-29,59.0,59.46,57.91,58.04,1779900,18.6048501202062,18.7499048838553,18.2611333976464,18.3021271351994,5644447.51349795,0.0,1.0
2009-04-30,58.44,59.8,57.82,59.18,3234000,18.4282617122856,18.8571192743785,18.2327531178021,18.661610679895,10255712.8258062,0.0,1.0
2009-05-01,59.19,59.56,57.64,58.39,2062900,18.6647640443221,18.7814385281268,18.1759925581133,18.4124948901498,6541901.66615818,0.0,1.0
2009-05-04,61.34,61.34,58.49,59.25,2282100,19.3427373961601,19.3427373961601,18.4440285344214,18.683684230885,7237032.23245896,0.0,1.0
2009-05-05,62.33,62.44,60.9,61.25,2485900,19.6549204744483,19.689607483147,19.2039893613654,19.3143571163157,7883326.07101781,0.0,1.0
2009-05-06,62.15,62.75,61.21,62.73,2229300,19.5981599147596,19.7873617803888,19.3017436586071,19.7810550515345,7069592.02305803,0.0,1.0
2009-05-07,61.0,62.8,60.42,62.8,2218500,19.2355230056369,19.8031286025246,19.052627868862,19.8031286025246,7035342.88931694,0.0,1.0
2009-05-08,61.38,62.0,60.48,61.31,1965500,19.3553508538687,19.5508594483523,19.0715480554249,19.3332773028787,6233025.21927089,0.0,1.0
2009-05-11,60.42,61.12,60.09,61.09,1521500,19.052627868862,19.2733633787627,18.9485668427659,19.2639032854813,4825005.27658135,0.0,1.0
2009-05-12,60.1,60.74,59.17,60.53,1710400,18.9517202071931,19.1535355305309,18.6584573154678,19.0873148775607,5424047.99544182,0.0,1.0
2009-05-13,58.36,59.19,57.83,59.19,1663400,18.4030347968684,18.6647640443221,18.2359064822292,18.6647640443221,5275000.8393463,0.0,1.0
2009-05-14,58.12,58.83,57.95,58.25,1695200,18.3273540506167,18.5512429249446,18.2737468553551,18.3683477881697,5375845.51091731,0.0,1.0
2009-05-15,57.84,58.65,57.6,58.12,1880400,18.2390598466564,18.4944823652558,18.1633791004047,18.3273540506167,5963154.73025538,0.0,1.0
2009-05-18,59.39,59.39,58.03,58.45,2122100,18.7278313328652,18.7278313328652,18.2989737707723,18.4314150767127,6729637.65851677,0.0,1.0
2009-05-19,59.96,60.52,58.8,59.1,2102800,18.9075731052129,19.0841615131335,18.5417828316631,18.6363837644777,6668433.18803502,0.0,1.0
2009-05-20,60.37,61.45,60.0,60.54,2622500,19.0368610467262,19.3774244048588,18.9201865629216,19.0904682419878,8316514.18852094,0.0,1.0
2009-05-21,59.0,60.03,58.03,59.51,2591200,18.6048501202062,18.929646656203,18.2989737707723,18.765671705991,8217255.12499348,0.0,1.0
2009-05-22,59.22,59.8,58.79,59.02,1437000,18.6742241376036,18.8571192743785,18.538629467236,18.6111568490605,4557037.51721813,0.0,1.0
2009-05-26,61.28,61.48,58.7,58.94,1872000,19.3238172095972,19.3868844981403,18.5102491873916,18.5859299336433,5936516.51512342,0.0,1.0
2009-05-27,60.29,61.6,60.13,61.17,2184000,19.011634131309,19.4247248712661,18.9611803004745,19.2891302008985,6925935.93431066,0.0,1.0
2009-05-28,60.01,60.85,59.16,60.3,1855600,18.9233399273487,19.1882225392296,18.6553039510406,19.0147874957362,5884508.57129435,0.0,1.0
2009-05-29,60.35,60.42,59.39,60.17,2676000,19.0305543178719,19.052627868862,18.7278313328652,18.9737937581832,8486174.24918285,0.0,1.0
2009-06-01,63.23,63.74,60.8,61.38,2059100,19.9387232728922,20.099544858677,19.1724557170938,19.3553508538687,6529851.04502704,0.0,1.0
2009-06-02,62.77,63.22,62.23,63.11,1770800,19.7936685092431,19.935569908465,19.6233868301768,19.9008828997663,5615589.44710499,0.0,1.0
2009-06-03,62.16,62.47,61.55,62.3,2336200,19.6013132791867,19.6990675764285,19.4089580491304,19.6454603811669,7408595.02277316,0.0,1.0
2009-06-04,62.95,63.14,62.04,62.26,1437600,19.8504290689319,19.9103429930478,19.5634729060609,19.6328469234583,4558940.24687041,0.0,1.0
2009-06-05,63.66,64.1,63.01,63.21,1595800,20.0743179432598,20.2130659780545,19.8693492554948,19.9324165440379,5060626.63185574,0.0,1.0
2009-06-08,63.68,64.06,62.72,63.55,1453100,20.0806246721141,20.2004525203459,19.7779016871073,20.0396309345611,4608094.09622106,0.0,1.0
2009-06-09,63.99,64.34,63.25,63.63,1431900,20.1783789693558,20.2887467243062,19.9450300017465,20.0648578499783,4540864.31517374,0.0,1.0
2009-06-10,63.17,64.9,62.36,64.23,1658600,19.9198030863292,20.4653351322268,19.6643805677298,20.2540597156075,5259779.00212806,0.0,1.0
2009-06-11,63.24,63.83,62.76,63.52,1349100,19.9418766373193,20.1279251385214,19.7905151448159,20.0301708412796,4278287.62315866,0.0,1.0
2009-06-12,62.77,63.03,62.0,63.03,1456600,19.7936685092431,19.8756559843491,19.5508594483523,19.8756559843491,4619193.35252605,0.0,1.0
2009-06-15,61.85,62.45,61.2,62.22,1801800,19.503558981945,19.6927608475742,19.29859029418,19.6202334657496,5713897.14580628,0.0,1.0
2009-06-16,60.62,62.2,60.61,62.2,1371800,19.1156951574051,19.6139267368953,19.1125417929779,19.6139267368953,4350274.2283367,0.0,1.0
2009-06-17,61.09,61.98,60.45,60.45,1676400,19.2639032854813,19.544552719498,19.0620879621435,19.0620879621435,5316226.64847911,0.0,1.0
2009-06-18,61.4,61.95,60.75,61.01,978300,19.3616575827231,19.5350926262165,19.1566888949581,19.2386763700641,3102400.69804766,0.0,1.0
2009-06-19,61.2,62.13,61.11,61.91,1553500,19.29859029418,19.5918531859053,19.2702100143356,19.5224791685079,4926484.19136978,0.0,1.0
2009-06-22,59.47,60.84,59.47,60.84,1404600,18.7530582482824,19.1850691748025,18.7530582482824,19.1850691748025,4454290.11599485,0.0,1.0
2009-06-23,59.5,59.81,59.01,59.67,1549600,18.7625183415639,18.8602726388056,18.6080034846333,18.8161255368255,4914116.44862993,0.0,1.0
2009-06-24,60.27,61.1,59.75,60.03,1573900,19.0147874957362,19.276647021561,18.8507309253399,18.9390690786302,4988693.82691081,0.03,1.0
2009-06-25,61.72,61.87,59.76,59.9,1577900,19.472252932418,19.5195769431093,18.853885859386,18.8980549360311,5001372.3803816,0.0,1.0
2009-06-26,62.76,62.98,60.79,61.23,2659900,19.8003660732106,19.8697746222244,19.1788440661324,19.31766116416,8430921.09422458,0.0,1.0
2009-06-29,62.77,63.29,62.4,62.58,1345200,19.8035210072567,19.9675775776529,19.6867884475516,19.7435772603811,4263797.53221959,0.0,1.0
2009-06-30,61.74,62.96,61.26,62.75,2190900,19.4785628005102,19.8634647541322,19.3271259662983,19.7972111391645,6944360.69977694,0.0,1.0
2009-07-01,61.17,62.42,60.98,62.2,2314600,19.2987315598835,19.6930983156438,19.238787813008,19.62368976663,7336444.96586048,0.0,1.0
2009-07-02,59.59,61.0,59.41,60.51,2755200,18.8002519806026,19.2450976811001,18.7434631677731,19.0905059128421,8732987.63066566,0.0,1.0
2009-07-06,59.48,59.48,58.59,59.06,2232900,18.7655477060957,18.7655477060957,18.4847585759944,18.6330404761602,7077485.51122,0.0,1.0
2009-07-07,57.98,59.69,57.88,59.69,1931000,18.2923075991834,18.8318013210634,18.2607582587226,18.8318013210634,6120571.68801371,0.0,1.0
2009-07-08,57.76,58.52,57.04,58.1,2366500,18.2228990501696,18.4626740376718,17.9957437988517,18.3301668077364,7500949.19714368,0.0,1.0
2009-07-09,58.09,58.39,57.76,58.02,965000,18.3270118736903,18.4216598950727,18.2228990501696,18.3049273353677,3058701.02482301,0.0,1.0
2009-07-10,58.41,59.44,58.32,58.77,2152600,18.4279697631649,18.7529279699114,18.3995753567502,18.5415473888239,6822963.55029432,0.0,1.0
2009-07-13,59.19,59.24,57.76,58.46,2247000,18.6740546187593,18.6898292889897,18.2228990501696,18.4437444333953,7122177.41220447,0.0,1.0
2009-07-14,59.67,59.68,58.82,59.28,1141500,18.8254914529712,18.8286463870173,18.5573220590543,18.702449025174,3618142.1967207,0.0,1.0
2009-07-15,61.29,61.49,60.01,60.22,1672000,19.3365907684365,19.3996894493582,18.932759210538,18.9990128255057,5299635.35078143,0.0,1.0
2009-07-16,62.25,62.47,61.22,61.45,1478900,19.6394644368604,19.7088729858742,19.3145062301139,19.3870697131738,4687578.18198005,0.0,1.0
2009-07-17,61.31,62.09,61.25,62.09,1467600,19.3429006365287,19.5889854921231,19.3239710322522,19.5889854921231,4651761.26842513,0.0,1.0
2009-07-20,63.29,63.5,62.43,62.92,2534300,19.9675775776529,20.0338311926206,19.6962532496899,19.8508450179479,8032814.51524246,0.0,1.0
2009-07-21,63.8,64.14,63.17,63.96,1938500,20.1284792140031,20.2357469715699,19.9297183690999,20.1789581587404,6144343.97577141,0.0,1.0
2009-07-22,64.08,64.25,63.3,63.44,2261000,20.2168173672934,20.2704512460768,19.970732511699,20.0149015883441,7166552.34935216,0.0,1.0
2009-07-23,60.58,62.59,60.22,61.4,5545600,19.1125904511647,19.7467321944272,18.9990128255057,19.3712950429434,17577546.5318741,0.0,1.0
2009-07-24,62.59,62.64,60.51,60.56,3095800,19.7467321944272,19.7625068646576,19.0905059128421,19.1062805830725,9812566.45870163,0.0,1.0
2009-07-27,61.84,62.56,61.32,62.54,1992800,19.510112140971,19.7372673922889,19.3460555705748,19.7309575241968,6316455.33913711,0.0,1.0
2009-07-28,60.66,61.52,60.27,61.44,1644500,19.1378299235334,19.4091542514964,19.0147874957362,19.3839147791277,5212470.29566988,0.0,1.0
2009-07-29,60.78,61.2,60.23,60.86,1723300,19.1756891320863,19.3081963620218,19.0021677595518,19.200928604455,5462237.79904405,0.0,1.0
2009-07-30,61.14,62.37,61.01,61.55,2767200,19.2892667577453,19.6773236454134,19.2482526151462,19.4186190536347,8771023.29107797,0.0,1.0
2009-07-31,61.24,62.195,60.65,60.65,2747800,19.3208160982061,19.6221122996069,19.1346749894873,19.1346749894873,8709532.30674475,0.0,1.0
2009-08-03,62.14,62.5,61.3,61.69,1831100,19.6047601623535,19.7183377880124,19.3397457024826,19.4627881302798,5803924.81508126,0.0,1.0
2009-08-04,62.5,62.67,61.48,62.09,1606000,19.7183377880124,19.7719716667958,19.3965345153121,19.5889854921231,5090439.21851375,0.0,1.0
2009-08-05,61.24,62.87,60.77,62.86,2753700,19.3208160982061,19.8350703477175,19.1725341980403,19.8319154136714,8728233.17311413,0.0,1.0
2009-08-06,61.23,61.65,60.82,61.34,2229400,19.31766116416,19.4501683940955,19.1883088682707,19.3523654386669,7066391.77693309,0.0,1.0
2009-08-07,61.7,62.0,61.11,61.94,1741600,19.4659430643259,19.5605910857083,19.279801955607,19.5416614814318,5520242.1811728,0.0,1.0
2009-08-10,61.34,61.75,60.98,61.56,1797800,19.3523654386669,19.4817177345563,19.238787813008,19.4217739876807,5698375.85743712,0.0,1.0
2009-08-11,60.29,61.3,60.24,61.0,2283200,19.0210973638283,19.3397457024826,19.0053226935979,19.2450976811001,7236918.32111493,0.0,1.0
2009-08-12,60.61,61.18,60.23,60.29,1597800,19.1220552533029,19.3018864939296,19.0021677595518,19.0210973638283,5064448.18389868,0.0,1.0
2009-08-13,60.08,60.89,59.75,60.89,2386500,18.9548437488606,19.2103934065932,18.8507309253399,19.2103934065932,7564341.96449753,0.0,1.0
2009-08-14,60.1,60.12,59.22,60.03,2315800,18.9611536169528,18.9674634850449,18.6835194208976,18.9390690786302,7340248.53190168,0.0,1.0
2009-08-17,59.03,59.9,58.62,59.33,1739600,18.623575674022,18.8980549360311,18.4942233781326,18.7182236954045,5513902.90443742,0.0,1.0
2009-08-18,59.85,59.87,58.96,59.11,1836300,18.8822802658007,18.8885901338929,18.6014911356994,18.6488151463906,5820406.93459327,0.0,1.0
2009-08-19,60.42,60.52,58.83,59.33,2634200,19.0621115064274,19.0936608468882,18.5604769931004,18.7182236954045,8349461.3881749,0.0,1.0
2009-08-20,60.75,60.81,60.15,60.42,1463900,19.1662243299481,19.1851539342246,18.9769282871832,19.0621115064274,4640033.60646467,0.0,1.0
2009-08-21,61.9,62.17,61.05,61.5,2225100,19.5290417452475,19.6142249644917,19.2608723513306,19.4028443834042,7052762.33195201,0.0,1.0
2009-08-24,62.31,62.54,61.73,61.99,2561300,19.6583940411369,19.7309575241968,19.4754078664641,19.5574361516623,8118394.75117013,0.0,1.0
2009-08-25,62.81,63.38,62.24,62.62,2405100,19.816140743441,19.9959719840677,19.6363095028143,19.7561969965654,7623297.2381366,0.0,1.0
2009-08-26,62.38,62.75,61.83,62.5,1644200,19.6804785794595,19.7972111391645,19.5069572069249,19.7183377880124,5211519.40415957,0.0,1.0
2009-08-27,62.45,62.82,61.65,62.64,1685500,19.702563117782,19.8192956774871,19.4501683940955,19.7625068646576,5342425.46874528,0.0,1.0
2009-08-28,61.59,63.05,61.36,63.05,2688300,19.431238789819,19.891859160547,19.3586753067591,19.891859160547,8520938.82386705,0.0,1.0
2009-08-31,60.71,61.4,60.14,61.22,2837600,19.1536045937638,19.3712950429434,18.9737733531371,19.3145062301139,8994165.83216349,0.0,1.0
2009-09-01,60.42,61.67,60.2,60.34,2588900,19.0621115064274,19.4564782621876,18.9927029574136,19.0368720340587,8205876.77011844,0.0,1.0
2009-09-02,62.13,62.84,61.26,61.59,5056300,19.6016052283074,19.8256055455792,19.3271259662983,19.431238789819,16026642.4785623,0.0,1.0
2009-09-03,64.15,64.64,63.11,63.5,5480200,20.238901905616,20.393493673874,19.9107887648234,20.0338311926206,17370252.182627,0.0,1.0
2009-09-04,65.76,66.12,64.23,64.23,4466700,20.7468462870352,20.8604239126941,20.2641413779846,20.2641413779846,14157823.6969709,0.0,1.0
2009-09-08,65.87,66.6,64.71,66.37,3715100,20.7815505615421,21.0118607469061,20.4155782121966,20.9392972638462,11775523.4998134,0.0,1.0
2009-09-09,66.57,66.62,65.68,66.26,3365900,21.0023959447678,21.0181706149982,20.7216068146665,20.9045929893393,10668685.7818153,0.0,1.0
2009-09-10,67.4,67.4,66.19,66.61,2498400,21.2642554705926,21.2642554705926,20.8825084510167,21.0150156809521,7919024.4978423,0.0,1.0
2009-09-11,67.44,67.82,66.94,67.41,2096200,21.2768752067769,21.3967627005281,21.1191285044728,21.2674104046387,6644195.94635649,0.0,1.0
2009-09-14,67.94,68.16,66.37,66.8,2929700,21.434621909081,21.5040304580948,20.9392972638462,21.0749594278277,9286089.52582798,0.0,1.0
2009-09-15,67.93,68.14,67.18,68.14,2184400,21.431466975035,21.4977205900027,21.1948469215788,21.4977205900027,6923758.05038692,0.0,1.0
2009-09-16,68.34,68.395,67.48,67.82,1961900,21.5608192709243,21.5781714081778,21.2894949429613,21.3967627005281,6218513.51357542,0.0,1.0
2009-09-17,68.61,68.71,67.96,68.34,1960900,21.6460024901685,21.6775518306294,21.4409317771732,21.5608192709243,6215343.87520773,0.0,1.0
2009-09-18,68.15,69.0,68.11,68.81,2836300,21.5008755240488,21.7690449179657,21.4882557878644,21.7091011710902,8990045.30228549,0.0,1.0
2009-09-21,67.66,68.16,67.43,67.51,1558500,21.3462837557907,21.5040304580948,21.2737202727309,21.2989597450995,4939881.39604837,0.0,1.0
2009-09-22,68.33,68.58,67.71,67.9,2017600,21.5576643368782,21.6365376880303,21.3620584260212,21.4220021728967,6395062.37065588,0.0,1.0
2009-09-23,67.76,68.71,67.54,68.33,1822400,21.3872978983898,21.687149329964,21.3178586194989,21.5672087573344,5773792.67762932,0.03,1.0
2009-09-24,66.69,68.12,66.52,67.91,2330100,21.0495704965115,21.5009258093022,20.995912871914,21.43464286127,7382305.92523269,0.0,1.0
2009-09-25,66.11,66.89,65.83,66.44,2704500,20.8665033067082,21.112697113685,20.7781260426653,20.9706622250446,8568493.35856482,0.0,1.0
2009-09-28,67.11,67.53,66.14,66.48,1297800,21.1821363925759,21.3147022886403,20.8759722992843,20.9832875484793,4111736.24727135,0.0,1.0
2009-09-29,67.38,67.64,66.77,67.35,2017800,21.2673573257601,21.3494219280857,21.0748211433809,21.2578883331841,6392865.92675617,0.0,1.0
2009-09-30,67.32,67.76,66.08,67.52,2570800,21.2484193406081,21.3872978983898,20.8570343141322,21.3115459577816,8144900.25002712,0.0,1.0
2009-10-01,65.29,67.0,65.22,66.94,2753800,20.6076841762968,21.1474167531304,20.5855898602861,21.1284787679784,8724687.37689619,0.0,1.0
2009-10-02,64.74,65.28,64.39,64.89,2345000,20.4340859790696,20.6045278454381,20.3236143990159,20.4814309419497,7429512.63665537,0.0,1.0
2009-10-05,65.04,65.5,64.4,64.835,2332400,20.5287759048299,20.673967124329,20.3267707298746,20.464071122227,7389592.86726439,0.0,1.0
2009-10-06,65.52,66.5,65.34,65.55,2127300,20.6802797860463,20.9896002101966,20.6234658305902,20.6897487786224,6739787.73217783,0.0,1.0
2009-10-07,65.34,65.71,65.005,65.4,1774000,20.6234658305902,20.7402500723612,20.5177287468245,20.6424038157422,5620450.07139728,0.0,1.0
2009-10-08,66.56,66.83,65.97,65.99,1875600,21.0085381953487,21.0937591285329,20.8223146746868,20.8286273364041,5942342.81505791,0.0,1.0
2009-10-09,67.84,68.0,66.5,66.51,2198900,21.4125485452592,21.463049838998,20.9896002101966,20.9927565410553,6966633.40585992,0.0,1.0
2009-10-12,67.83,68.34,67.3,68.18,1655000,21.4093922144005,21.570365088193,21.2421066788907,21.5198637944542,5243430.02714911,0.0,1.0
2009-10-13,68.13,68.48,67.31,67.59,2318800,21.5040821401608,21.6145537202145,21.2452630097494,21.3336402737923,7346504.86220746,0.0,1.0
2009-10-14,69.65,69.67,68.45,68.99,1940400,21.9838444306796,21.990157092397,21.6050847276385,21.775526594007,6147644.48621155,0.0,1.0
2009-10-15,69.8,69.85,69.26,69.4,1472400,22.0311893935598,22.0469710478531,21.8607475271912,21.9049361592127,4664910.19454642,0.0,1.0
2009-10-16,69.25,69.6,68.45,68.71,1723800,21.8575911963326,21.9680627763862,21.6050847276385,21.687149329964,5461404.64096653,0.0,1.0
2009-10-19,69.98,70.25,68.96,69.25,1495500,22.0880033490159,22.1732242822002,21.766057601431,21.8575911963326,4738096.4384299,0.0,1.0
2009-10-20,70.63,70.77,69.738,70.04,1787600,22.2931648548299,22.3373534868513,22.011620142236,22.106941334168,5663538.07645421,0.0,1.0
2009-10-21,70.57,71.6,70.31,70.37,2148700,22.2742268696778,22.5993289481215,22.1921622673522,22.2111002525043,6807587.97542917,0.0,1.0
2009-10-22,71.13,72.78,70.36,72.49,3624400,22.4509813977637,22.9717759894453,22.2079439216456,22.8802423945436,11482953.3476732,0.0,1.0
2009-10-23,70.0,71.23,69.99,71.11,2246600,22.0943160107333,22.4825447063504,22.0911596798746,22.4446687360463,7117758.24712577,0.0,1.0
2009-10-26,69.03,70.99,68.795,70.05,3028100,21.7881519174417,22.4067927657422,21.7139781422628,22.1100976650267,9593734.42006658,0.0,1.0
2009-10-27,68.82,69.6,68.6,68.97,2976800,21.7218689694095,21.9680627763862,21.6524296905186,21.7692139322896,9431203.93040328,0.0,1.0
2009-10-28,67.8,68.81,67.55,68.71,2591900,21.3999232218245,21.7187126385508,21.3210149503576,21.687149329964,8211750.02257871,0.0,1.0
2009-10-29,69.17,69.34,68.1,68.45,2915600,21.8323405494632,21.8859981740606,21.4946131475848,21.6050847276385,9237307.90764706,0.0,1.0
2009-10-30,68.23,69.37,67.85,68.86,3497100,21.5356454487476,21.8954671666367,21.4157048761179,21.7344942928442,11079636.9473977,0.0,1.0
2009-11-02,68.55,69.42,67.59,68.42,2779400,21.6366480362252,21.9112488209301,21.3336402737923,21.5956157350624,8805794.20994455,0.0,1.0
2009-11-03,68.98,68.99,68.02,68.47,2222500,21.7723702631483,21.775526594007,21.4693625007154,21.6113973893558,7041403.76757636,0.0,1.0
2009-11-04,70.0,70.8,69.08,69.24,3014000,22.0943160107333,22.3468224794274,21.8039335717351,21.8544348654739,9549062.29717666,0.0,1.0
2009-11-05,71.52,71.87,70.34,70.59,1993000,22.5740783012521,22.6845498813057,22.2016312599283,22.2805395313952,6314293.68224057,0.0,1.0
2009-11-06,71.96,72.05,71.0,71.0,1999600,22.7129568590338,22.7413638367619,22.4099490966009,22.4099490966009,6335204.03763586,0.0,1.0
2009-11-09,72.55,72.89,72.06,72.17,1735000,22.8991803796957,23.0064956288907,22.7445201676206,22.779239807066,5496888.88042519,0.0,1.0
2009-11-10,72.69,73.37,72.14,72.66,1464000,22.9433690117172,23.1579995101072,22.76977081449,22.9339000191411,4638297.01495243,0.0,1.0
2009-11-11,72.43,72.95,71.9,72.95,1492200,22.8613044093916,23.0254336140428,22.6940188738818,23.0254336140428,4727641.26073226,0.0,1.0
2009-11-12,72.28,73.22,72.12,72.55,1222200,22.8139594465114,23.110654547227,22.7634581527726,22.8991803796957,3872217.63092546,0.0,1.0
2009-11-13,72.59,72.96,71.83,72.3,1482500,22.9118057031304,23.0285899449014,22.671924557871,22.8202721082288,4696909.37477253,0.0,1.0
2009-11-16,73.08,73.81,72.69,73.24,1591400,23.0664659152055,23.2968780678889,22.9433690117172,23.1169672089444,5041930.23879462,0.0,1.0
2009-11-17,73.36,73.36,72.63,72.96,1920200,23.1548431792485,23.1548431792485,22.9244310265651,23.0285899449014,6083646.12575933,0.0,1.0
2009-11-18,72.29,73.35,72.06,73.16,1638300,22.8171157773701,23.1516868483898,22.7445201676206,23.091716562075,5190520.49152772,0.0,1.0
2009-11-19,71.67,72.21,70.97,71.65,1370000,22.6214232641322,22.7918651305007,22.4004801040249,22.6151106024148,4340482.86235303,0.0,1.0
2009-11-20,71.68,71.84,71.16,71.54,1651800,22.6245795949909,22.6750808887297,22.4604503903397,22.5803909629694,5233291.67301805,0.0,1.0
2009-11-23,72.53,72.83,72.13,72.14,1239100,22.8928677179784,22.9875576437386,22.7666144836313,22.76977081449,3925760.81368002,0.0,1.0
2009-11-24,71.83,72.77,71.45,72.68,2070600,22.671924557871,22.9686196585866,22.5519839852413,22.9402126808585,6560148.76991839,0.0,1.0
2009-11-25,71.98,72.11,71.45,71.61,834900,22.7192695207512,22.760301821914,22.5519839852413,22.6024852789801,2645159.95750258,0.0,1.0
2009-11-27,71.17,71.8,70.02,70.5,976700,22.4636067211984,22.662455565295,22.1006286724506,22.2521325536671,3094415.77493446,0.0,1.0
2009-11-30,70.92,71.29,70.28,70.98,2437000,22.3846984497315,22.5014826915025,22.1826932747762,22.4036364348835,7720990.31792287,0.0,1.0
2009-12-01,71.91,72.29,71.21,71.34,1842000,22.6971752047404,22.8171157773701,22.4762320446331,22.5172643457959,5835890.09668197,0.0,1.0
2009-12-02,71.86,72.74,71.7,72.05,1567400,22.681393550447,22.9591506660105,22.6308922567082,22.7413638367619,4965892.58281179,0.0,1.0
2009-12-03,71.48,72.65,71.38,71.71,1170700,22.5614529778174,22.9307436882825,22.5298896692306,22.6340485875669,3709053.49412897,0.0,1.0
2009-12-04,72.43,73.01,71.07,72.09,2227700,22.8613044093916,23.0443715991948,22.4320434126116,22.7539891601966,7057878.5930393,0.0,1.0
2009-12-07,72.42,73.13,72.13,72.53,1534700,22.8581480785329,23.0822475694989,22.7666144836313,22.8928677179784,4862291.27653518,0.0,1.0
2009-12-08,71.35,71.88,70.76,71.88,1967300,22.5204206766546,22.6877062121644,22.3341971559927,22.6877062121644,6232870.02562562,0.0,1.0
2009-12-09,72.28,72.42,71.06,71.42,3600500,22.8139594465114,22.8581480785329,22.428887081753,22.5425149926653,11407232.515257,0.0,1.0
2009-12-10,72.14,72.51,71.31,71.69,1749700,22.76977081449,22.886555056261,22.5077953532199,22.6277359258495,5543461.94471467,0.0,1.0
2009-12-11,72.08,72.6,71.88,72.33,1161000,22.7508328293379,22.9149620339891,22.6877062121644,22.8297411008048,3678321.60816925,0.0,1.0
2009-12-14,72.89,73.11,72.18,72.42,1514000,23.0064956288907,23.0759349077816,22.7823961379247,22.8581480785329,4796708.79824999,0.0,1.0
2009-12-15,72.77,73.36,72.2,72.53,1499100,22.9686196585866,23.1548431792485,22.788708799642,22.8928677179784,4749502.08682732,0.0,1.0
2009-12-16,72.86,73.61,72.46,72.88,1723200,22.9970266363147,23.2337514507154,22.8707734019676,23.003339298032,5459503.69956696,0.0,1.0
2009-12-17,74.45,74.88,72.28,73.23,4113800,23.4988832428442,23.6346054697673,22.8139594465114,23.1138108780857,13033487.8825897,0.0,1.0
2009-12-18,75.16,75.27,74.39,74.5,3051600,23.7229827338102,23.7577023732556,23.4799452576921,23.5146648971376,9668187.95821643,0.0,1.0
2009-12-21,76.07,76.13,75.27,75.27,2488900,24.0102088419497,24.0291468271018,23.7577023732556,23.7577023732556,7885421.74898574,0.0,1.0
2009-12-22,75.64,76.56,75.51,76.26,1202900,23.8744866150266,24.1648690540249,23.8334543138639,24.0701791282646,3811070.68257261,0.0,1.0
2009-12-23,75.81,76.0,75.11,75.97,1303600,23.9281442396241,23.988114525939,23.7072010795168,23.978645533363,4130112.01413389,0.0,1.0
2009-12-24,76.1,76.42,75.34,76.22,349900,24.0196778345257,24.1206804220034,23.7797966892664,24.0575538048299,1108565.6595163,0.0,1.0
2009-12-28,75.8,76.2,75.43,76.17,796100,23.9249879087655,24.0512411431125,23.8082036669944,24.0417721505365,2522232.41366368,0.0,1.0
2009-12-29,75.8,76.14,75.47,75.6,923200,23.9376132322002,24.0449851121335,23.8333993487354,23.8744533028276,2923372.49003033,0.04,1.0
2009-12-30,75.78,76.17,75.36,75.36,859100,23.9312972392629,24.0544591015394,23.7986613875805,23.7986613875805,2720395.69560773,0.0,1.0
2009-12-31,75.2,75.92,75.19,75.87,651900,23.7481334440825,23.9755091898237,23.7449754476139,23.9597192074806,2064283.49897181,0.0,1.0
2010-01-04,75.15,75.68,74.5,75.48,1972200,23.7323434617394,23.8997172745766,23.5270736912785,23.8365573452041,6245098.81373246,0.0,1.0
2010-01-05,75.06,75.11,74.29,75.01,1706700,23.7039214935217,23.7197114758648,23.4607557654373,23.6881315111786,5404375.8976763,0.0,1.0
2010-01-06,75.2,75.28,74.19,74.77,1880500,23.7481334440825,23.7733974158315,23.4291758007511,23.6123395959315,5954724.83481589,0.0,1.0
2010-01-07,75.82,75.98,75.21,75.25,1663700,23.9439292251374,23.9944571686355,23.7512914405511,23.7639234264256,5268213.61748642,0.0,1.0
2010-01-08,76.88,76.98,74.83,75.42,2251200,24.278676850812,24.3102568154983,23.6312875747433,23.8176093663923,7128570.35263895,0.0,1.0
2010-01-11,77.75,78.02,77.0,77.57,1781400,24.5534225435826,24.6386884482356,24.3165728084355,24.4965786071473,5640918.27744805,0.0,1.0
2010-01-12,76.67,77.85,76.44,77.2,1927300,24.2123589249708,24.5850025082689,24.1397250061924,24.3797327378081,6102920.06069699,0.0,1.0
2010-01-13,76.86,77.21,76.41,76.68,1259200,24.2723608578747,24.3828907342767,24.1302510167865,24.2155169214394,3987338.21430481,0.0,1.0
2010-01-14,77.18,77.34,76.52,76.83,951100,24.3734167448708,24.4239446883689,24.1649889779414,24.2628868684689,3011719.64392098,0.0,1.0
2010-01-15,76.21,77.65,76.06,77.25,1755300,24.0670910874139,24.5218425788963,24.0197211403845,24.3955227201512,5558270.93993744,0.0,1.0
2010-01-19,76.81,76.99,76.0,76.29,1456900,24.2565708755316,24.3134148119669,24.0007731615727,24.0923550591629,4613368.04671273,0.0,1.0
2010-01-20,75.99,76.33,75.45,76.27,1026900,23.9976151651041,24.1049870450375,23.8270833557982,24.0860390662257,3251745.24481385,0.0,1.0
2010-01-21,74.71,76.27,74.68,75.86,1644800,23.5933916171197,24.0860390662257,23.5839176277138,23.9565612110119,5208365.54549598,0.0,1.0
2010-01-22,73.45,74.64,73.42,74.45,1900200,23.1954840620726,23.5712856418393,23.1860100726667,23.5112837089354,6017106.1585308,0.0,1.0
2010-01-25,74.52,74.92,73.84,74.27,1703100,23.5333896842158,23.6597095429609,23.3186459243491,23.4544397725001,5392976.26491622,0.0,1.0
2010-01-26,74.06,74.7,73.74,74.45,1371600,23.3881218466589,23.5902336206511,23.2870659596628,23.5112837089354,4343260.08159186,0.0,1.0
2010-01-27,74.19,74.3,72.91,73.81,1474000,23.4291758007511,23.463913761906,23.0249522527667,23.3091719349432,4667516.30232312,0.0,1.0
2010-01-28,72.86,73.98,71.77,72.23,2649100,23.0091622704235,23.3628578749099,22.6649406553431,22.8102084929,8388546.42909376,0.0,1.0
2010-01-29,71.35,73.0,71.27,72.95,2268800,22.5323048036607,23.0533742209843,22.5070408319117,23.0375842386412,7184301.89057714,0.0,1.0
2010-02-01,71.85,71.95,71.09,71.63,2502600,22.6902046270921,22.7217845917784,22.4501968954764,22.6207287047823,7924644.70705146,0.0,1.0
2010-02-02,73.07,73.16,71.59,72.03,2112700,23.0754801962647,23.1039021644824,22.6080967189078,22.7470485635274,6690001.1478413,0.0,1.0
2010-02-03,72.88,73.14,72.01,72.5,1613600,23.0154782633608,23.0975861715451,22.7407325705902,22.8954743975529,5109568.72824192,0.0,1.0
2010-02-04,70.77,72.6,70.71,72.38,2025200,22.3491410084803,22.9270543622392,22.3301930296685,22.8575784399294,6412926.74047814,0.0,1.0
2010-02-05,71.01,71.25,69.8,70.76,3224400,22.4249329237274,22.5007248389744,22.0428153510234,22.3459830120117,10210271.0754482,0.0,1.0
2010-02-08,70.15,70.83,69.96,70.27,1983200,22.1533452274254,22.3680889872921,22.0933432945214,22.1912411850489,6279931.02494383,0.0,1.0
2010-02-09,70.89,71.29,70.13,70.92,2144000,22.3870369661038,22.5133568248489,22.1470292344881,22.3965109555097,6789114.62156091,0.0,1.0
2010-02-10,70.98,71.47,70.17,71.02,1549600,22.4154589343215,22.5702007612842,22.1596612203626,22.428090920196,4906908.59028487,0.0,1.0
2010-02-11,71.9,71.95,70.12,70.74,1437100,22.7059946094353,22.7217845917784,22.1438712380195,22.3396670190744,4550670.06653226,0.0,1.0
2010-02-12,71.93,72.04,70.63,71.15,1866700,22.7154685988411,22.750206559996,22.3049290579195,22.4691448742882,5911026.24256892,0.0,1.0
2010-02-16,73.5,73.56,72.17,72.54,1574400,23.2112740444157,23.2302220232275,22.7912605140882,22.9081063834274,4985439.39374324,0.0,1.0
2010-02-17,75.23,75.3,74.21,74.7,3719600,23.7576074334884,23.7797134087688,23.4354917936883,23.5902336206511,11778353.8928908,0.0,1.0
2010-02-18,75.49,75.72,75.14,75.3,1581600,23.8397153416727,23.9123492604511,23.7291854652707,23.7797134087688,5008238.6592634,0.0,1.0
2010-02-19,75.95,76.3,75.33,75.41,1947400,23.9849831792296,24.0955130556316,23.7891873981747,23.8144513699237,6166568.01027412,0.0,1.0
2010-02-22,75.75,76.29,75.21,76.29,1603100,23.921823249857,24.0923550591629,23.7512914405511,24.0923550591629,5076319.79935835,0.0,1.0
2010-02-23,74.64,75.8,74.4,75.58,1749800,23.5712856418393,23.9376132322002,23.4954937265923,23.8681373098904,5540854.83433176,0.0,1.0
2010-02-24,74.52,74.97,73.91,74.94,2234500,23.5333896842158,23.675499525304,23.3407518996295,23.6660255358982,7075688.72289078,0.0,1.0
2010-02-25,74.55,74.71,72.9,73.92,2187500,23.5428636736217,23.5933916171197,23.0217942562981,23.3439098960981,6926860.18407858,0.0,1.0
2010-02-26,73.97,74.82,73.89,74.37,2015200,23.3596998784412,23.6281295782746,23.3344359066922,23.4860197371864,6381261.09392237,0.0,1.0
2010-03-01,75.35,75.44,73.73,73.96,2338100,23.7955033911119,23.8239253593296,23.2839079631942,23.3565418819726,7403744.82120875,0.0,1.0
2010-03-02,75.52,75.71,75.245,75.47,1051000,23.8491893310786,23.9091912639825,23.7623444281913,23.8333993487354,3328059.4530133,0.0,1.0
2010-03-03,75.29,76.09,75.13,75.85,1056600,23.7765554123001,24.0291951297904,23.7260274688021,23.9534032145433,3345792.21508455,0.0,1.0
2010-03-04,75.89,75.99,75.16,75.29,1387100,23.9660352004178,23.9976151651041,23.735501458208,23.7765554123001,4392341.83375333,0.0,1.0
2010-03-05,76.95,76.98,76.07,76.26,1026300,24.3007828260924,24.3102568154983,24.0228791368531,24.0828810697571,3249845.3060205,0.0,1.0
2010-03-08,76.6,76.94,76.36,76.76,788300,24.1902529496904,24.2976248296238,24.1144610344433,24.2407808931885,2496202.91799275,0.0,1.0
2010-03-09,77.55,77.6,76.54,76.54,2147500,24.4902626142101,24.5060525965532,24.1713049708786,24.1713049708786,6800197.59785542,0.0,1.0
2010-03-10,77.92,78.13,77.34,77.42,2168800,24.6071084835493,24.6734264093905,24.4239446883689,24.4492086601179,6867645.42501926,0.0,1.0
2010-03-11,78.28,78.28,76.95,77.49,2335900,24.7207963564199,24.7207963564199,24.3007828260924,24.4713146353983,7396778.37896648,0.0,1.0
2010-03-12,78.12,78.98,77.58,78.98,1334200,24.6702684129219,24.9418561092239,24.499736603616,24.9418561092239,4224830.5634732,0.0,1.0
2010-03-15,78.02,78.12,77.29,77.79,1159200,24.6386884482356,24.6702684129219,24.4081547060257,24.5660545294571,3670681.74874692,0.0,1.0
2010-03-16,77.98,78.24,77.48,78.21,1862500,24.6260564623611,24.7081643705454,24.4681566389297,24.6986903811395,5897726.67101547,0.0,1.0
2010-03-17,77.41,78.39,77.2,78.21,2723800,24.4460506636493,24.7555343175748,24.3797327378081,24.6986903811395,8625088.80886548,0.0,1.0
2010-03-18,77.99,78.04,76.87,77.3,2005200,24.6292144588297,24.6450044411728,24.2755188543434,24.4113127024944,6349595.44736657,0.0,1.0
2010-03-19,76.98,78.38,76.73,78.38,2017800,24.3102568154983,24.7523763211062,24.2313069037826,24.7523763211062,6389494.16202686,0.0,1.0
2010-03-22,77.46,77.69,76.61,76.81,1130500,24.4618406459924,24.5344745647709,24.193410946159,24.2565708755316,3579801.34313181,0.0,1.0
2010-03-23,77.55,77.83,76.97,77.39,1412000,24.4902626142101,24.5786865153317,24.3070988190296,24.439734670712,4471189.29367723,0.0,1.0
2010-03-24,76.36,77.19,76.3505,77.08,1630400,24.1270930203178,24.3893440314083,24.1240913521186,24.3545878733119,5160063.99507636,0.04,1.0
2010-03-25,76.47,77.36,76.25,76.65,2119500,24.1618491784142,24.4430580939208,24.0923368622215,24.2187228916627,6708019.89546388,0.0,1.0
2010-03-26,76.62,77.43,76.43,76.54,1888800,24.2092439394546,24.465175649073,24.1492105754701,24.1839667335664,5977875.90401141,0.0,1.0
2010-03-29,77.37,77.51,76.645,76.92,1547700,24.4462177446568,24.4904528549612,24.2171430662947,24.3040334615355,4898326.20533591,0.0,1.0
2010-03-30,80.88,81.1,79.6,80.16,4958700,25.555255153003,25.6247674691956,25.1508198587913,25.3277603000089,15693823.1920909,0.0,1.0
2010-03-31,79.91,80.67,79.7,80.52,2252000,25.2487690316082,25.4889024875464,25.1824163661516,25.4415077265059,7127370.04226688,0.0,1.0
2010-04-01,80.63,80.97,80.06,80.13,1972200,25.4762638846023,25.5836920096272,25.2961637926486,25.3182813478008,6241829.12848967,0.0,1.0
2010-04-05,80.9,81.0,80.37,80.92,1166800,25.561574454475,25.5931709618353,25.3941129654655,25.5678937559471,3692813.21728109,0.0,1.0
2010-04-06,80.57,80.76,80.33,80.64,1236500,25.4573059801861,25.5173393441706,25.3814743625214,25.4794235353383,3913407.2190333,0.0,1.0
2010-04-07,80.4,80.65,79.79,80.37,1984900,25.4035919176736,25.4825831860743,25.2108532227758,25.3941129654655,6282023.4444474,0.0,1.0
2010-04-08,79.85,80.49,79.59,80.39,1526300,25.229811127192,25.4320287742978,25.1476602080552,25.4004322669376,4830597.20049376,0.0,1.0
2010-04-09,80.32,80.35,79.67,79.81,1210700,25.3783147117854,25.3877936639934,25.1729374139435,25.2171725242479,3831752.62441053,0.0,1.0
2010-04-12,80.36,80.53,80.02,80.48,1080200,25.3909533147295,25.444667377242,25.2835251897045,25.4288691235618,3418732.29114418,0.0,1.0
2010-04-13,79.23,79.7,78.95,79.25,2838600,25.0339127815582,25.1824163661516,24.9454425609494,25.0402320830302,8983904.35256607,0.0,1.0
2010-04-14,80.9,81.02,78.91,79.21,2313700,25.561574454475,25.5994902633074,24.9328039580053,25.0275934800861,7322644.78987253,0.0,1.0
2010-04-15,81.08,81.585,80.49,80.72,2261700,25.6184481677236,25.778010529893,25.4320287742978,25.5047007412265,7158069.63791963,0.0,1.0
2010-04-16,79.83,81.13,79.55,80.97,2669100,25.2234918257199,25.6342464214037,25.1350216051111,25.5836920096272,8447452.65533507,0.0,1.0
2010-04-19,79.92,80.01,78.94,79.43,2093200,25.2519286823442,25.2803655389685,24.9422829102133,25.0971057962788,6624782.84745695,0.0,1.0
2010-04-20,80.82,81.39,80.4,80.82,2007700,25.5362972485868,25.7163973405405,25.4035919176736,25.5362972485868,6354183.3187652,0.0,1.0
2010-04-21,81.47,82.29,80.44,80.72,2835500,25.7416745464287,26.0007659067831,25.4162305206177,25.5047007412265,8974093.14158426,0.0,1.0
2010-04-22,84.39,85.16,82.2,83.38,5128000,26.6642925613492,26.9075856680234,25.9723290501588,26.3451678370102,16229641.9079683,0.0,1.0
2010-04-23,85.41,85.44,83.51,84.6,2590900,26.9865769364241,26.9960558886322,26.3862432965786,26.7306452268058,8199956.94605209,0.0,1.0
2010-04-26,85.0,85.5,84.65,85.5,2021600,26.857031256247,27.0150137930484,26.7464434804859,27.0150137930484,6398175.5228449,0.0,1.0
2010-04-27,83.26,85.13,83.08,84.8,1769400,26.3072520281779,26.8981067158153,26.2503783149294,26.7938382415264,5599986.03587346,0.0,1.0
2010-04-28,83.51,84.23,83.21,83.72,2313400,26.3862432965786,26.6137381495727,26.2914537744977,26.4525959620352,7321695.31784202,0.0,1.0
2010-04-29,85.01,85.28,83.96,83.96,1770900,26.860190906983,26.9455014768558,26.5284275796999,26.5284275796999,5604733.39602594,0.0,1.0
2010-04-30,84.28,85.49,83.98,85.35,3018200,26.6295364032529,27.0118541423124,26.534746881172,26.967619032008,9552321.60815715,0.0,1.0
2010-05-03,85.47,85.96,83.79,84.04,2845500,27.0055348408403,27.1603577269057,26.4747135171874,26.5537047855882,9005742.20926752,0.0,1.0
2010-05-04,83.13,84.49,82.18,84.49,3170800,26.2661765686095,26.6958890687095,25.9660097486868,26.6958890687095,10035286.3810035,0.0,1.0
2010-05-05,82.45,83.52,82.11,82.35,2850200,26.0513203185595,26.3894029473147,25.9438921935346,26.0197238111992,9020617.27107865,0.0,1.0
2010-05-06,80.27,83.14,75.32,81.98,3782000,25.3625164581052,26.2693362193455,23.7984893437708,25.9028167339662,11969677.3978035,0.0,1.0
2010-05-07,79.81,81.35,79.22,80.47,5297600,25.2171725242479,25.7037587375963,25.0307531308222,25.4257094728258,16766410.0958761,0.0,1.0
2010-05-10,84.16,84.26,82.1,82.24,2649400,26.5916205944205,26.6232171017808,25.9407325427985,25.9849676531029,8385103.99199907,0.0,1.0
2010-05-11,84.22,84.46,82.98,83.3,2719600,26.6105784988367,26.6864101165014,26.2187818075691,26.319890631122,8607280.44713544,0.0,1.0
2010-05-12,87.42,87.53,85.0,85.23,3325200,27.621666734366,27.6564228924623,26.857031256247,26.9297032231756,10523947.9860328,0.0,1.0
2010-05-13,86.15,87.4,85.86,87.4,2503800,27.2203910908903,27.6153474328939,27.1287612195454,27.6153474328939,7924293.56653101,0.0,1.0
2010-05-14,85.03,85.8,83.85,85.37,2397700,26.866510208455,27.1098033151293,26.4936714216036,26.97393833348,7588496.95841179,0.0,1.0
2010-05-17,84.4,85.5,83.17,85.01,2349300,26.6674522120852,27.0150137930484,26.2788151715536,26.860190906983,7435315.47082487,0.0,1.0
2010-05-18,82.94,85.21,82.7504,85.14,2311300,26.206143204625,26.9233839217036,26.1462362266699,26.9012663665514,7315049.01362852,0.0,1.0
2010-05-19,80.73,82.49,79.43,82.43,4048600,25.5078603919625,26.0639589215037,25.0971057962788,26.0450010170875,12813441.5422388,0.0,1.0
2010-05-20,78.54,80.33,77.5,79.06,3399700,24.8158968807722,25.3814743625214,24.4872932042252,24.9801987190457,10759733.540273,0.0,1.0
2010-05-21,79.9,80.87,77.19,77.48,3943100,25.2456093808721,25.552095502267,24.3893440314083,24.4809739027531,12479543.8781806,0.0,1.0
2010-05-24,78.73,79.79,78.66,79.34,1995900,24.8759302447567,25.2108532227758,24.8538126896045,25.0686689396545,6316837.41889898,0.0,1.0
2010-05-25,78.87,79.0,76.63,77.04,2888100,24.9201653550611,24.9612408146295,24.2124035901906,24.3419492703678,9140567.23759815,0.0,1.0
2010-05-26,78.71,80.2,78.53,79.56,2709200,24.8696109432847,25.340398902953,24.8127372300362,25.1381812558471,8574365.41674487,0.0,1.0
2010-05-27,80.5,80.55,79.15,79.88,2438400,25.4351884250339,25.450986678714,25.00863557567,25.2392900794001,7717308.66388258,0.0,1.0
2010-05-28,79.38,80.7,79.1,80.25,2124000,25.0813075425986,25.4983814397545,24.9928373219898,25.3561971566332,6722261.97592135,0.0,1.0
2010-06-01,78.78,80.35,78.31,78.55,2010500,24.8917284984369,25.3877936639934,24.7432249138435,24.8190565315082,6363045.0577165,0.0,1.0
2010-06-02,81.21,81.25,78.55,79.05,2581900,25.6595236272919,25.6721622302361,24.8190565315082,24.9770390683097,8171472.78513717,0.0,1.0
2010-06-03,81.49,82.25,81.14,81.29,1875900,25.7479938479008,25.988127303839,25.6374060721397,25.6848008331802,5937048.60670001,0.0,1.0
2010-06-04,77.78,80.18,77.47,80.02,2333000,24.575763424834,25.3340796014809,24.4778142520171,25.2835251897045,7383727.49050117,0.0,1.0
2010-06-07,76.12,77.94,76.05,77.94,2557700,24.0512614026532,24.6263178366104,24.0291438475009,24.6263178366104,8094882.04134369,0.0,1.0
2010-06-08,76.67,76.94,75.28,76.17,1619200,24.2250421931348,24.3103527630075,23.7858507408267,24.0670596563333,5124617.0392711,0.0,1.0
2010-06-09,76.19,77.79,75.89,76.98,2137900,24.0733789578054,24.57892307557,23.9785894357245,24.3229913659517,6766254.18000105,0.0,1.0
2010-06-10,78.63,78.74,77.15,77.31,1597800,24.8443337373964,24.8790898954928,24.3767054284641,24.4272598402406,5056888.03442898,0.0,1.0
2010-06-11,78.67,78.72,77.6903,78.12,3827400,24.8569723403406,24.8727705940207,24.5474213577318,24.683191549859,12113364.1650854,0.0,1.0
2010-06-14,39.66,40.15,39.435,39.79,1554150,25.0623496381824,25.3719954103133,24.9201653550611,25.1445005573192,2459369.9269958,0.0,2.0
2010-06-15,40.68,40.7,39.9,40.11,4181200,25.7069183883324,25.7195569912765,25.2140128735118,25.3467182044251,6616554.0898593,0.0,1.0
2010-06-16,40.72,40.84,40.29,40.45,2809600,25.7321955942206,25.8080272118853,25.4604656309221,25.561574454475,4446061.02814233,0.0,1.0
2010-06-17,40.56,40.86,40.01,40.83,3400200,25.6310867706677,25.8206658148294,25.2835251897045,25.8017079104132,5380657.99682857,0.0,1.0
2010-06-18,40.71,40.87,40.54,40.63,3873000,25.7258762927485,25.8269851163015,25.6184481677236,25.6753218809721,6128841.95686051,0.0,1.0
2010-06-21,40.52,41.336,40.24,41.04,2808200,25.6058095647794,26.1214645648994,25.4288691235618,25.9344132413265,4443845.59340451,0.0,1.0
2010-06-22,39.65,40.83,39.6,40.47,3636800,25.0560303367104,25.8017079104132,25.0244338293501,25.5742130574192,5755066.46752136,0.0,1.0
2010-06-23,39.57,39.92,39.18,39.77,2321700,25.018114527878,25.2394018689131,24.7715372050104,25.1445644370409,3672126.0068431,0.02,1.0
2010-06-24,38.77,39.43,38.65,39.43,3415000,24.5123148912265,24.929599591464,24.4364449457287,24.929599591464,5401348.28503646,0.0,1.0
2010-06-25,39.1,39.27,38.58,38.79,4395400,24.7209572413452,24.8284396641337,24.3921874775217,24.5249598821428,6952001.83076115,0.0,1.0
2010-06-28,38.82,39.36,38.62,39.07,1838400,24.5439273685172,24.885342123257,24.4174774593543,24.7019897549708,2907712.64632827,0.0,1.0
2010-06-29,37.58,38.43,37.3,38.23,3648600,23.7599379317073,24.2973500456496,23.5829080588792,24.1709001364867,5770822.65088844,0.0,1.0
2010-06-30,37.12,37.95,37.01,37.45,4188600,23.4691031406326,23.9938702636586,23.399555690593,23.6777454907514,6624915.79112848,0.0,1.0
2010-07-01,36.66,37.39,36.435,37.27,4983200,23.178268349558,23.6398105180025,23.0360122017497,23.5639405725048,7881698.03045203,0.0,1.0
2010-07-02,36.25,36.946,36.1,36.8,4479600,22.919046035774,23.3590917196609,22.8242086039019,23.266783285972,7085177.09448006,0.0,1.0
2010-07-06,35.9,36.85,35.67,36.85,5668400,22.697758694739,23.2983957632627,22.5523412992017,23.2983957632627,8965447.32617883,0.0,1.0
2010-07-07,37.21,37.27,35.8001,35.91,4952800,23.5260055997559,23.5639405725048,22.6345969651121,22.7040811901971,7833615.74996446,0.0,1.0
2010-07-08,37.55,37.65,37.08,37.21,3184000,23.7409704453328,23.8041953999143,23.4438131588,23.5260055997559,5035986.21948935,0.0,1.0
2010-07-09,37.73,37.8,37.32,37.59,2969800,23.8547753635794,23.8990328317865,23.5955530497955,23.7662604271654,4697195.94052748,0.0,1.0
2010-07-12,37.52,37.865,37.15,37.61,2378600,23.7220029589584,23.9401290522644,23.4880706270071,23.7789054180817,3762122.11736098,0.0,1.0
2010-07-13,38.09,38.39,37.69,37.76,3375400,24.0823852000727,24.272060063817,23.8294853817469,23.8737428499539,5338714.78808552,0.0,1.0
2010-07-14,38.09,38.32,37.67,37.9,3715100,24.0823852000727,24.22780259561,23.8168403908306,23.9622577863679,5876002.63945503,0.0,1.0
2010-07-15,38.35,38.41,37.7,38.13,4097800,24.2467700819844,24.2847050547333,23.835807877205,24.1076751819052,6481301.61125108,0.0,1.0
2010-07-16,37.41,38.24,37.32,38.05,4912700,23.6524555089188,24.1772226319448,23.5955530497955,24.0570952182401,7770191.42603182,0.0,1.0
2010-07-19,37.69,37.8,37.07,37.51,2551300,23.8294853817469,23.8990328317865,23.4374906633419,23.7156804635003,4035273.75684144,0.0,1.0
2010-07-20,38.12,38.17,37.14,37.3,3230300,24.1013526864471,24.1329651637378,23.4817481315489,23.5829080588792,5109216.79799511,0.0,1.0
2010-07-21,37.8,38.55,37.63,38.21,4494800,23.8990328317865,24.3732199911473,23.791550408998,24.1582551455704,7109218.23472383,0.0,1.0
2010-07-22,37.46,38.73,36.75,37.98,9966300,23.6840679862095,24.4870249093939,23.2351708086813,24.0128377500331,15763237.8955078,0.0,1.0
2010-07-23,38.06,38.22,37.12,37.56,5894600,24.0634177136982,24.1645776410285,23.4691031406326,23.747292940791,9323217.4527016,0.0,1.0
2010-07-26,38.6,38.72,38.0,38.1,5847600,24.404832468438,24.4807024139358,24.0254827409493,24.0887076955308,9248879.71642146,0.0,1.0
2010-07-27,38.31,38.94,38.23,38.7,4414000,24.2214801001518,24.6197973140149,24.1709001364867,24.4680574230195,6981420.59448053,0.0,1.0
2010-07-28,38.02,38.43,37.76,38.2,5611500,24.0381277318656,24.2973500456496,23.8737428499539,24.1519326501122,8875451.21566096,0.0,1.0
2010-07-29,38.28,38.55,37.95,38.31,4725500,24.2025126137774,24.3732199911473,23.9938702636586,24.2214801001518,7474105.80408194,0.0,1.0
2010-07-30,38.41,38.5,37.6,37.69,5382100,24.2847050547333,24.3416075138566,23.7725829226236,23.8294853817469,8512619.79645527,0.0,1.0
2010-08-02,39.01,39.08,38.6,38.86,5075000,24.6640547822219,24.708312250429,24.404832468438,24.5692173503498,8026893.86429286,0.0,1.0
2010-08-03,38.65,39.01,38.54,38.98,2892100,24.4364449457287,24.6640547822219,24.3668974956892,24.6450872958475,4574301.42757072,0.0,1.0
2010-08-04,39.39,39.5,38.73,38.74,3750200,24.9043096096314,24.973857059671,24.4870249093939,24.493347404852,5931518.69357066,0.0,1.0
2010-08-05,39.7,39.7,39.1,39.11,3532000,25.1003069688339,25.1003069688339,24.7209572413452,24.7272797368034,5586401.79875515,0.0,1.0
2010-08-06,39.02,39.53,38.68,39.43,4168000,24.6703772776801,24.9928245460455,24.4554124321032,24.929599591464,6592333.71948228,0.0,1.0
2010-08-09,39.19,39.31,38.78,39.15,2466700,24.7778597004685,24.8537296459663,24.5186373866846,24.752569718636,3901465.83153718,0.0,1.0
2010-08-10,38.92,39.09,38.5,38.8,2680000,24.6071523230986,24.7146347458871,24.3416075138566,24.5312823776009,4238832.62193199,0.0,1.0
2010-08-11,37.55,38.45,37.32,38.45,4211700,23.7409704453328,24.3099950365659,23.5955530497955,24.3099950365659,6661451.9976832,0.0,1.0
2010-08-12,37.21,37.4529,36.94,37.08,2527700,23.5260055997559,23.6795790144343,23.355298222386,23.4438131588,3997946.72330503,0.0,1.0
2010-08-13,37.02,37.3,36.95,37.03,2043500,23.4058781860512,23.5829080588792,23.3616207178442,23.4122006815093,3232109.87422314,0.0,1.0
2010-08-16,37.2,37.21,36.38,36.88,2769000,23.5196831042978,23.5260055997559,23.0012384767299,23.3173632496372,4379599.82467525,0.0,1.0
2010-08-17,37.6,37.89,37.18,37.43,3336000,23.7725829226236,23.9559352909098,23.5070381133815,23.6651004998351,5276397.62192727,0.0,1.0
2010-08-18,37.35,37.63,37.12,37.59,2863200,23.61452053617,23.791550408998,23.4691031406326,23.7662604271654,4528591.62802822,0.0,1.0
2010-08-19,36.36,37.22,36.16,37.22,3476100,22.9885934858136,23.5323280952141,22.8621435766507,23.5323280952141,5497987.34220067,0.0,1.0
2010-08-20,36.33,36.48,35.94,36.04,4011600,22.9696259994392,23.0644634313114,22.7230486765716,22.786273631153,6344963.03960536,0.0,1.0
2010-08-23,36.35,36.69,36.11,36.29,3863200,22.9822709903555,23.1972358359324,22.83053109936,22.9443360176066,6110245.59143569,0.0,1.0
2010-08-24,35.74,36.16,35.36,35.9,4047500,22.5965987674087,22.8621435766507,22.3563439399992,22.697758694739,6401744.41689168,0.0,1.0
2010-08-25,36.03,36.19,35.24,35.53,4258400,22.7799511356949,22.8811110630252,22.2804739945014,22.4638263627876,6735315.23777431,0.0,1.0
2010-08-26,35.88,36.68,35.77,36.25,2998300,22.6851137038227,23.1909133404743,22.6155662537831,22.919046035774,4742273.07848458,0.0,1.0
2010-08-27,36.74,36.81,35.6,36.1,3215300,23.2288483132231,23.2731057814301,22.5080838309947,22.8242086039019,5085491.98854401,0.0,1.0
2010-08-30,36.34,36.93,36.34,36.72,3140000,22.9759484948973,23.3489757269279,22.9759484948973,23.2162033223068,4966393.44509943,0.0,1.0
2010-08-31,36.33,36.585,35.91,36.34,5013400,22.9696259994392,23.1308496336219,22.7040811901971,22.9759484948973,7929463.98014695,0.0,1.0
2010-09-01,38.0,38.135,36.72,36.72,5476000,24.0254827409493,24.1108364296343,23.2162033223068,23.2162033223068,8661137.10361926,0.0,1.0
2010-09-02,38.46,38.53,37.95,38.0,3363900,24.316317532024,24.360575000231,23.9938702636586,24.0254827409493,5320525.76750635,0.0,1.0
2010-09-03,39.23,39.5,38.68,38.68,3513600,24.8031496823011,24.973857059671,24.4554124321032,24.4554124321032,5557299.36582845,0.0,1.0
2010-09-07,39.14,39.31,38.91,39.1,3903900,24.7462472231778,24.8537296459663,24.6008298276405,24.7209572413452,6174618.90774638,0.0,1.0
2010-09-08,39.42,39.89,39.03,39.03,5275000,24.9232770960059,25.2204343825387,24.6766997731382,24.6766997731382,8343224.65697433,0.0,1.0
2010-09-09,39.49,39.99,39.29,39.88,2297000,24.9675345642129,25.2836593371201,24.84108465505,25.2141118870805,3633059.15394693,0.0,1.0
2010-09-10,39.59,39.7,39.36,39.6,1935400,25.0307595187943,25.1003069688339,24.885342123257,25.0370820142525,3061133.0807788,0.0,1.0
2010-09-13,40.2,40.4,39.9,39.9,2695500,25.4164317417412,25.542881650904,25.2267568779968,25.2267568779968,4263348.25836479,0.0,1.0
2010-09-14,40.19,40.5,39.91,40.01,2714500,25.410109246283,25.6061066054855,25.233079373455,25.2963043280364,4293399.68366954,0.0,1.0
2010-09-15,40.05,40.28,39.86,40.11,2684700,25.321594309869,25.4670117054063,25.2014668961642,25.3595292826178,4246266.39556,0.0,1.0
2010-09-16,40.17,40.26,39.78,39.85,2542000,25.3974642553667,25.45436671449,25.1508869324991,25.1951444007061,4020564.37498176,0.0,1.0
2010-09-17,40.78,40.89,40.015,40.38,4584900,25.7831364783135,25.8526839283531,25.2994655757655,25.5302366599878,7251725.25682686,0.0,1.0
2010-09-20,41.13,41.26,40.61,41.04,2612500,26.0044238193486,26.0866162603045,25.6756540555251,25.9475213602253,4132070.97940198,0.0,1.0
2010-09-21,41.04,41.44,40.85,41.13,2740500,25.9475213602253,26.2004211785511,25.8273939465205,26.0044238193486,4334522.68671814,0.0,1.0
2010-09-22,40.64,41.09,40.37,40.98,2545400,25.7072665328158,25.9919188443258,25.5364751459098,25.9223371681789,4023961.70234398,0.02,1.0
2010-09-23,40.11,40.7,39.99,40.35,2328400,25.3720093659262,25.7452201743505,25.2961020828569,25.5238239320649,3680911.61614589,0.0,1.0
2010-09-24,41.23,41.32,40.44,40.44,3154200,26.08047734124,26.1374078035421,25.5807543943669,25.5807543943669,4986398.99486659,0.0,1.0
2010-09-27,40.8,41.16,40.58,41.14,2201900,25.8084762435749,26.0361980927829,25.6693128912811,26.023546878938,3480930.8055281,0.0,1.0
2010-09-28,41.45,41.56,40.5,41.0,4239300,26.2196406935338,26.2892223696807,25.6187080359016,25.9349883820238,6701807.51345442,0.0,1.0
2010-09-29,40.57,41.38,40.53,41.21,4613000,25.6629872843587,26.1753614450767,25.6376848566689,26.0678261273952,7292580.86466284,0.0,1.0
2010-09-30,40.61,41.38,40.4,40.99,5212400,25.6882897120485,26.1753614450767,25.5554519666771,25.9286627751014,8240157.92303675,0.0,1.0
2010-10-01,40.4,41.04,40.04,40.95,4866400,25.5554519666771,25.9602908097136,25.3277301174691,25.9033603474116,7693174.83628773,0.0,1.0
2010-10-04,39.72,40.4,39.53,40.21,4103300,25.1253106959509,25.5554519666771,25.0051241644244,25.4352654351507,6486808.38109062,0.0,1.0
2010-10-05,40.78,40.89,40.03,40.03,3615200,25.79582502973,25.8654067058769,25.3214045105467,25.3214045105467,5715182.81854089,0.0,1.0
2010-10-06,40.88,41.13,40.68,40.68,2998300,25.8590810989545,26.0172212720156,25.7325689605056,25.7325689605056,4739940.43063485,0.0,1.0
2010-10-07,40.72,41.03,40.48,40.96,2457400,25.7578713881954,25.9539652027912,25.6060568220567,25.909685954334,3884844.61669682,0.0,1.0
2010-10-08,41.39,41.51,40.73,40.89,3253000,26.1816870519992,26.2575943350685,25.7641969951178,25.8654067058769,5142589.54102497,0.0,1.0
2010-10-11,41.3,41.46,41.05,41.45,1741600,26.1247565896972,26.2259663004563,25.966616416636,26.2196406935338,2753253.59503507,0.0,1.0
2010-10-12,41.36,41.58,40.59,41.09,3097700,26.1627102312318,26.3018735835256,25.6756384982036,25.9919188443258,4897079.50237722,0.0,1.0
2010-10-13,42.03,42.19,41.46,41.65,3582600,26.5865258950356,26.6877356057947,26.2259663004563,26.3461528319827,5663646.26181252,0.0,1.0
2010-10-14,41.84,42.21,41.57,42.05,4393900,26.4663393635092,26.7003868196396,26.2955479766032,26.5991771088805,6946210.93892089,0.0,1.0
2010-10-15,41.92,42.39,41.55,42.34,3076700,26.5169442188887,26.8142477442436,26.2828967627583,26.7826197096314,4863881.10693869,0.0,1.0
2010-10-18,41.97,42.3501,41.71,41.99,2833200,26.548572253501,26.7890085726231,26.3841064735174,26.5612234673459,4478937.80744911,0.0,1.0
2010-10-19,41.21,41.72,40.99,41.55,3247300,26.0678261273952,26.3904320804398,25.9286627751014,26.2828967627583,5133578.54797737,0.0,1.0
2010-10-20,41.59,41.72,41.28,41.35,4064700,26.3081991904481,26.3904320804398,26.1121053758523,26.1563846243094,6425786.56852266,0.0,1.0
2010-10-21,43.37,43.47,42.485,42.5,6354000,27.4341572226432,27.4974132918677,26.8743410100069,26.8838294203905,10044885.934114,0.0,1.0
2010-10-22,43.18,43.37,42.85,43.37,2587800,27.3139706911168,27.4341572226432,27.1052256626761,27.4341572226432,4090990.84361034,0.0,1.0
2010-10-25,42.86,43.39,42.75,43.2,4913700,27.1115512695986,27.4468084364881,27.0419695934517,27.3266219049617,7767950.26982305,0.0,1.0
2010-10-26,42.97,43.09,42.49,42.61,2868500,27.1811329457454,27.2570402288148,26.8775038134681,26.9534110965374,4534742.72930531,0.0,1.0
2010-10-27,42.89,42.94,42.4,42.54,2726900,27.1305280903659,27.1621561249781,26.8205733511661,26.9091318480803,4310890.69149124,0.0,1.0
2010-10-28,43.07,43.35,42.58,43.13,3234900,27.2443890149699,27.4215060087984,26.9344342757701,27.2823426565046,5113975.68590891,0.0,1.0
2010-10-29,43.36,43.37,42.51,42.82,3229600,27.4278316157208,27.4341572226432,26.890155027313,27.0862488419088,5105597.04325062,0.0,1.0
2010-11-01,43.2,43.8,42.88,43.57,2330400,27.3266219049617,27.7061583203084,27.1242024834434,27.5606693610921,3684073.36809241,0.0,1.0
2010-11-02,43.68,43.8,43.41,43.61,1997300,27.630251037239,27.7061583203084,27.459459650333,27.5859717887819,3157483.58139846,0.0,1.0
2010-11-03,43.8,43.86,43.12,43.7,2983100,27.7061583203084,27.744111961843,27.2760170495821,27.6429022510839,4715911.11584125,0.0,1.0
2010-11-04,44.7,44.97,43.97,43.97,3752400,28.2754629433284,28.4462543302344,27.8136936379899,27.8136936379899,5932079.00207259,0.0,1.0
2010-11-05,45.0,45.0,44.45,44.55,2599800,28.4652311510017,28.4652311510017,28.1173227702673,28.1805788394917,4109961.35528951,0.0,1.0
2010-11-08,44.29,44.68,44.03,44.68,3342700,28.0161130595082,28.2628117294835,27.8516472795246,28.2628117294835,5284394.11582667,0.0,1.0
2010-11-09,43.4,44.71,43.29,44.6,6564900,27.4531340434106,28.2817885502509,27.3835523672637,28.212206874104,10378292.6768751,0.0,1.0
2010-11-10,43.68,43.74,43.3,43.44,3906600,27.630251037239,27.6682046787737,27.3898779741861,27.4784364711004,6175850.07714977,0.0,1.0
2010-11-11,44.09,44.13,42.97,43.13,3169300,27.8896009210593,27.914903348749,27.1811329457454,27.2823426565046,5010270.22206285,0.0,1.0
2010-11-12,43.55,44.18,43.34,43.77,2660300,27.5480181472472,27.9465313833613,27.4151804018759,27.687181499541,4205604.35167193,0.0,1.0
2010-11-15,43.78,44.23,43.67,43.76,2441500,27.6935071064635,27.9781594179735,27.6239254303166,27.6808558926186,3859708.68872194,0.0,1.0
2010-11-16,42.8,43.57,42.49,43.57,3043100,27.0735976280639,27.5606693610921,26.8775038134681,27.5606693610921,4810763.67423704,0.0,1.0
2010-11-17,42.58,42.89,42.43,42.83,2992900,26.9344342757701,27.1305280903659,26.8395501719334,27.0925744488312,4731403.70037924,0.0,1.0
2010-11-18,43.23,43.575,42.98,43.03,3332300,27.345598725729,27.5638321645534,27.1874585526679,27.2190865872801,5267953.00570475,0.0,1.0
2010-11-19,43.69,43.72,42.73,43.1,3085700,27.6365766441615,27.6555534649288,27.0293183796068,27.2633658357372,4878108.99069805,0.0,1.0
2010-11-22,43.65,43.69,43.16,43.42,2068500,27.6112742164717,27.6365766441615,27.3013194772719,27.4657852572555,3270041.95069479,0.0,1.0
2010-11-23,43.05,43.22,42.7401,43.11,1902700,27.231737801125,27.3392731188066,27.0357072425984,27.2696914426597,3007932.71432777,0.0,1.0
2010-11-24,44.24,44.28,43.23,43.26,2505300,27.9844850248959,28.0097874525857,27.345598725729,27.3645755464963,3960568.57581614,0.0,1.0
2010-11-26,43.97,44.09,43.55,43.75,957000,27.8136936379899,27.8896009210593,27.5480181472472,27.6745302856961,1512898.30641282,0.0,1.0
2010-11-29,43.33,43.78,42.92,43.65,2644700,27.4088547949535,27.6935071064635,27.1495049111332,27.6112742164717,4180942.68648901,0.0,1.0
2010-11-30,43.25,43.39,42.66,42.81,3729300,27.3582499395739,27.4468084364881,26.9850391311497,27.0799232349863,5895560.76709021,0.0,1.0
2010-12-01,44.12,44.24,43.87,43.91,2773600,27.9085777418266,27.9844850248959,27.7504375687655,27.7757399964553,4384717.59944263,0.0,1.0
2010-12-02,44.5,44.86,44.05,44.07,2714800,28.1489508048795,28.3766726540875,27.8642984933695,27.8769497072144,4291762.09221476,0.0,1.0
2010-12-03,44.58,44.625,44.08,44.25,2664200,28.1995556602591,28.2280208914101,27.8832753141368,27.9908106318184,4211769.76796764,0.0,1.0
2010-12-06,44.74,44.97,44.39,44.57,2793500,28.3007653710182,28.4462543302344,28.0793691287326,28.1932300533366,4416177.03131056,0.0,1.0
2010-12-07,45.35,45.84,44.98,45.04,4366400,28.6866273932873,28.9965821324871,28.4525799371569,28.4905335786915,6902736.84965616,0.0,1.0
2010-12-08,45.47,45.82,45.22,45.45,2362800,28.7625346763567,28.9839309186422,28.6043945032955,28.7498834625118,3735293.74962613,0.0,1.0
2010-12-09,45.51,45.75,45.36,45.7,1334200,28.7878371040464,28.9396516701851,28.6929530002098,28.9080236355729,2109204.72352768,0.0,1.0
2010-12-10,45.87,46.0,45.5,45.63,1793600,29.0155589532544,29.0977918432462,28.781511497124,28.8637443871158,2835459.14564476,0.0,1.0
2010-12-13,45.79,46.87,45.74,46.33,5392600,28.9649540978749,29.6481196454989,28.9333260632627,29.3065368716869,8525031.77341878,0.0,1.0
2010-12-14,45.73,45.9,45.54,45.8,3780300,28.9270004563402,29.0345357740218,28.8068139248138,28.9712797047973,5976185.44172663,0.0,1.0
2010-12-15,45.91,46.41,45.72,45.78,5658100,29.0408613809442,29.3571417270665,28.9206748494178,28.9586284909524,8944754.34432015,0.0,1.0
2010-12-16,46.79,46.85,45.18,45.18,4256800,29.5975147901194,29.635468431654,28.5790920756058,28.5790920756058,6729472.84298651,0.0,1.0
2010-12-17,46.8,46.98,46.28,46.75,3421100,29.6038403970418,29.7177013216458,29.2749088370747,29.5722123624296,5408334.79213051,0.0,1.0
2010-12-20,46.78,46.97,46.4,46.75,2053000,29.5911891831969,29.7113757147234,29.350816120144,29.5722123624296,3245538.37310922,0.0,1.0
2010-12-21,47.37,47.46,46.5,46.5,2968500,29.9643999916212,30.0213304539232,29.4140721893685,29.4140721893685,4692830.32663161,0.0,1.0
2010-12-22,47.13,47.59,47.02,47.43,1819000,29.8125854254825,30.103563343915,29.7430037493356,30.0023536331558,2875613.39536564,0.0,1.0
2010-12-23,47.13,47.32,47.0,47.2,1514400,29.8125854254825,29.932771957009,29.7303525354907,29.8568646739396,2394078.57390969,0.0,1.0
2010-12-27,47.2,47.31,46.79,46.99,1157800,29.8568646739396,29.9264463500865,29.5975147901194,29.7240269285683,1830338.20184406,0.0,1.0
2010-12-28,47.24,47.38,46.85,47.35,1041300,29.8821671016294,29.9707255985436,29.635468431654,29.9517487777763,1646166.1509589,0.0,1.0
2010-12-29,47.16,47.48,47.16,47.31,1632900,29.8442134600947,30.0467187253032,29.8442134600947,29.9391378031612,2580318.09425865,0.02,1.0
2010-12-30,47.14,47.34,47.06,47.15,886400,29.8315568810192,29.9581226717745,29.7809305647171,29.837885170557,1400694.44470015,0.0,1.0
2010-12-31,47.17,47.17,46.83,47.14,1086900,29.8505417496325,29.8505417496325,29.6353799053485,29.8315568810192,1717525.71293388,0.0,1.0
2011-01-03,47.19,47.96,47.18,47.51,2801900,29.863198328708,30.3504766231158,29.8568700391703,30.0657035939165,4427578.70555657,0.0,1.0
2011-01-04,46.92,47.41,46.335,47.4,2997300,29.6923345111884,30.0024206985388,29.3221295732292,29.9960924090011,4736350.92407462,0.0,1.0
2011-01-05,46.87,47.27,46.7,46.82,3273300,29.6606930634996,29.9138246450101,29.5531121413576,29.6290516158108,5172487.73221681,0.0,1.0
2011-01-06,46.9,47.12,46.66,46.9,3523700,29.6796779321129,29.8189003019437,29.5277989832065,29.6796779321129,5568171.27119799,0.0,1.0
2011-01-07,46.87,47.44,46.56,47.04,2100000,29.6606930634996,30.0214055671521,29.4645160878289,29.7682739856416,3318432.23586451,0.0,1.0
2011-01-10,46.28,46.75,46.08,46.51,3054400,29.2873239807715,29.5847535890464,29.1607581900162,29.4328746401401,4826580.67677361,0.0,1.0
2011-01-11,46.68,46.87,46.39,46.6,3303200,29.5404555622821,29.6606930634996,29.3569351656869,29.4898292459799,5219735.88643221,0.0,1.0
2011-01-12,47.1,47.41,46.96,47.08,2504500,29.8062437228681,30.0024206985388,29.7176476693394,29.7935871437926,3957625.49272509,0.0,1.0
2011-01-13,46.89,47.3,46.77,47.12,1820200,29.6733496425751,29.9328095136234,29.5974101681219,29.8189003019437,2876290.64558123,0.0,1.0
2011-01-14,47.15,47.24,46.55,46.84,2607200,29.837885170557,29.8948397763968,29.4581877982911,29.6417081948863,4119912.63111712,0.0,1.0
2011-01-18,47.42,47.5,47.15,47.35,2150000,30.0087489880766,30.0593753043787,29.837885170557,29.9644509613122,3397442.52719462,0.0,1.0
2011-01-19,47.03,47.46,46.82,47.29,2226800,29.7619456961038,30.0340621462276,29.6290516158108,29.9264812240857,3518802.33467767,0.0,1.0
2011-01-20,46.26,46.93,46.02,46.72,3706900,29.274667401696,29.6986628007262,29.1227884527896,29.5657687204331,5857664.9786315,0.0,1.0
2011-01-21,46.3,47.1,46.23,46.94,3092200,29.299980559847,29.8062437228681,29.2556825330827,29.7049910902639,4886312.45701917,0.0,1.0
2011-01-24,47.37,47.37,46.26,46.41,2779900,29.9771075403878,29.9771075403878,29.274667401696,29.3695917447624,4392814.17737131,0.0,1.0
2011-01-25,47.18,47.36,46.61,47.31,2100500,29.8568700391703,29.97077925085,29.4961575355177,29.9391378031612,3319222.33877781,0.0,1.0
2011-01-26,47.3,47.75,46.93,47.32,3412900,29.9328095136234,30.2175825428228,29.6986628007262,29.945466092699,5393084.46561048,0.0,1.0
2011-01-27,46.65,47.61,46.33,47.61,5104900,29.5214706936688,30.1289864892941,29.3189654284603,30.1289864892941,8066792.72422131,0.0,1.0
2011-01-28,46.05,46.85,45.65,46.59,4546000,29.1417733214029,29.648036484424,28.8886417398924,29.4835009564422,7183615.68773338,0.0,1.0
2011-01-31,46.06,46.31,45.63,46.09,4530600,29.1481016109407,29.3063088493848,28.8759851608168,29.167086479554,7159280.5180037,0.0,1.0
2011-02-01,47.59,47.73,46.25,46.44,4713600,30.1163299102186,30.2049259637473,29.2683391121582,29.3885766133757,7448458.18427189,0.0,1.0
2011-02-02,47.68,47.86,47.2,47.45,2501000,30.1732845160585,30.2871937277382,29.8695266182458,30.0277338566899,3952094.77233197,0.0,1.0
2011-02-03,47.45,47.595,47.08,47.59,2902800,30.0277338566899,30.1194940549875,29.7935871437926,30.1163299102186,4587021.47346072,0.0,1.0
2011-02-04,47.98,48.2,47.51,47.62,2808600,30.3631332021914,30.5023555720222,30.0657035939165,30.1353147788319,4438166.08459479,0.0,1.0
2011-02-07,49.03,50.29,48.93,50.04,9562200,31.0276036036566,31.8249680854148,30.9643207082789,31.6667608469707,15110244.1551351,0.0,1.0
2011-02-08,49.74,50.36,49.46,49.59,4853800,31.4769121608378,31.8692661121792,31.2997200537804,31.3819878177714,7670003.04116152,0.0,1.0
2011-02-09,49.84,50.03,49.33,49.49,2491400,31.5401950562155,31.660432557433,31.2174522897895,31.3187049223937,3936924.79639659,0.0,1.0
2011-02-10,51.01,51.03,49.66,49.67,4507300,32.2806049321338,32.2932615112094,31.4262858445357,31.4326141340735,7122461.72224388,0.0,1.0
2011-02-11,51.61,52.21,50.71,50.71,7277300,32.6603023043997,33.0399996766655,32.0907562460009,32.0907562460009,11499631.8619318,0.0,1.0
2011-02-14,51.39,51.64,51.0,51.52,2542200,32.5210799345689,32.679287173013,32.2742766425961,32.6033476985598,4017199.25238798,0.0,1.0
2011-02-15,51.4,51.52,51.03,51.14,3170900,32.5274082241066,32.6033476985598,32.2932615112094,32.3628726961248,5010674.65557276,0.0,1.0
2011-02-16,51.26,51.865,51.19,51.5,2371100,32.4388121705779,32.8216736876127,32.3945141438136,32.5906911194843,3746826.03545636,0.0,1.0
2011-02-17,51.15,51.37,50.83,50.98,3465200,32.3692009856625,32.5084233554933,32.1666957204541,32.2616200635206,5475729.23034178,0.0,1.0
2011-02-18,51.79,51.83,51.08,51.21,2872300,32.7742115160794,32.7995246742305,32.3249029588982,32.4071707228891,4538825.19574936,0.0,1.0
2011-02-22,50.47,51.43,50.36,51.24,3051100,31.9388772970946,32.5463930927199,31.8692661121792,32.4261555915024,4821365.99754582,0.0,1.0
2011-02-23,49.59,50.61,49.08,50.35,3887000,31.3819878177714,32.0274733506233,31.0592450513454,31.8629378226414,6142260.04800255,0.0,1.0
2011-02-24,49.76,49.95,49.24,49.2701,3832800,31.4895687399134,31.6098062411309,31.1604976839496,31.1795458354583,6056612.89220071,0.0,1.0
2011-02-25,50.51,50.59,49.92,50.11,2257100,31.9641904552456,32.0148167715478,31.5908213725176,31.7110588737351,3566682.57122372,0.0,1.0
2011-02-28,50.6,50.77,50.16,50.38,4566000,32.0211450610855,32.1287259832275,31.7427003214239,31.8819226912547,7215219.80426542,0.0,1.0
2011-03-01,49.42,50.83,49.42,50.69,4040000,31.2744068956294,32.1666957204541,31.2744068956294,32.0780996669254,6384031.53947268,0.0,1.0
2011-03-02,50.23,50.44,49.29,49.29,3797900,31.7869983481883,31.9198924284813,31.1921391316384,31.1921391316384,6001463.7088523,0.0,1.0
2011-03-03,51.09,51.36,50.7,50.7,3362300,32.331231248436,32.5020950659556,32.0844279564632,32.0844279564632,5313126.0507844,0.0,1.0
2011-03-04,50.76,51.1199,50.33,51.09,2721200,32.1223976936897,32.3501528341539,31.8502812435659,32.331231248436,4300056.09534978,0.0,1.0
2011-03-07,50.14,51.09,49.86,51.0,2280700,31.7300437423484,32.331231248436,31.552851635291,32.2742766425961,3603975.42873152,0.0,1.0
2011-03-08,51.49,51.65,50.2,50.42,2979300,32.5843628299465,32.6856154625507,31.768013479575,31.9072358494058,4707907.21919579,0.0,1.0
2011-03-09,51.65,51.985,50.84,51.31,2883200,32.6856154625507,32.8976131620658,32.1730240099919,32.4704536182668,4556049.43925932,0.0,1.0
2011-03-10,50.41,51.1,50.27,51.06,3139800,31.900907559868,32.3375595379737,31.8123115063393,32.3122463798227,4961530.25436543,0.0,1.0
2011-03-11,51.4,51.58,50.27,50.425,3239100,32.5274082241066,32.6413174357864,31.8123115063393,31.9103999941747,5118444.69294703,0.0,1.0
2011-03-14,50.95,51.065,50.51,50.94,2887500,32.2426351949073,32.3154105245915,31.9641904552456,32.2363069053695,4562844.3243137,0.0,1.0
2011-03-15,50.45,50.74,49.41,49.51,4141000,31.9262207180191,32.1097411146142,31.2680786060916,31.3313615014693,6543632.3279595,0.0,1.0
2011-03-16,49.43,50.93,48.96,50.43,6029200,31.2807351851671,32.2299786158317,30.9833055768922,31.9135641389435,9527376.9697497,0.0,1.0
2011-03-17,49.83,50.48,49.63,50.06,3926500,31.5338667666777,31.9452055866324,31.4073009759224,31.6794174260463,6204678.17815334,0.0,1.0
2011-03-18,50.41,50.87,50.18,50.42,4256300,31.900907559868,32.1920088786052,31.7553569004994,31.9072358494058,6725830.05976673,0.0,1.0
2011-03-21,51.29,51.61,50.83,50.83,2577500,32.4577970391912,32.6603023043997,32.1666957204541,32.1666957204541,4072980.51806705,0.0,1.0
2011-03-22,51.27,51.59,51.08,51.4,2473500,32.4451404601157,32.6476457253242,32.3249029588982,32.5274082241066,3908639.11210042,0.0,1.0
2011-03-23,51.47,51.77,50.88,51.13,2944500,32.5843628299465,32.7742852866977,32.2108486650025,32.3691173789618,4651108.7478045,0.02,1.0
2011-03-24,51.57,51.76,50.8515,51.65,2411200,32.6476703155302,32.7679545381393,32.1928060316111,32.6983163039972,3808712.31540371,0.0,1.0
2011-03-25,51.91,52.0,51.26,51.52,2584900,32.8629157665149,32.9198925035403,32.4514171102207,32.6160165727384,4083087.45192727,0.0,1.0
2011-03-28,51.54,52.37,51.49,51.94,1693000,32.6286780698551,33.1541302002001,32.5970243270633,32.8819080121901,2674249.3156845,0.0,1.0
2011-03-29,51.93,51.93,50.9,51.36,2251500,32.8755772636317,32.8755772636317,32.2235101621192,32.5147245958044,3556451.46737369,0.0,1.0
2011-03-30,51.96,52.24,51.8,52.07,1930300,32.8945695093068,33.0718304689413,32.7932775323728,32.9642077434489,3049086.5056502,0.0,1.0
2011-03-31,51.9,52.18,51.59,51.81,2382600,32.8565850179566,33.033845977591,32.660331812647,32.7996082809312,3763535.98319544,0.0,1.0
2011-04-01,52.57,53.01,52.07,52.27,2553500,33.2807451713676,33.559298107936,32.9642077434489,33.0908227146164,4033488.2620203,0.0,1.0
2011-04-04,52.3,52.7,52.11,52.57,2801200,33.1098149602915,33.3630449026264,32.9895307376824,33.2807451713676,4424753.20915264,0.0,1.0
2011-04-05,52.27,52.61,51.92,52.11,2104200,33.0908227146164,33.3060681656011,32.8692465150733,32.9895307376824,3323777.56058082,0.0,1.0
2011-04-06,52.17,52.48,51.63,52.41,2166500,33.0275152290326,33.2237684343422,32.6856548068805,33.1794531944336,3422186.14437713,0.0,1.0
2011-04-07,52.05,52.31,51.58,52.05,1828700,32.9515462463322,33.1161457088499,32.6540010640886,32.9515462463322,2888599.95486842,0.0,1.0
2011-04-08,51.55,52.34,51.29,52.24,1790400,32.6350088184135,33.135137954525,32.4704093558958,33.0718304689413,2828101.57991821,0.0,1.0
2011-04-11,51.73,51.73,51.4,51.48,2723400,32.7489622924642,32.7489622924642,32.5400475900379,32.5906935785049,4301860.94880991,0.0,1.0
2011-04-12,51.6,51.69,51.22,51.48,2623800,32.6666625612054,32.7236392982307,32.4260941159872,32.5906935785049,4144533.58209864,0.0,1.0
2011-04-13,52.16,52.41,51.57,51.57,3102400,33.0211844804743,33.1794531944336,32.6476703155302,32.6476703155302,4900526.33017105,0.0,1.0
2011-04-14,51.92,52.12,51.31,51.8,1820700,32.8692465150733,32.9958614862408,32.4830708530125,32.7932775323728,2875963.2185864,0.0,1.0
2011-04-15,52.71,52.91,52.01,52.09,3076100,33.3693756511848,33.4959906223522,32.9262232520987,32.9768692405657,4858983.05964388,0.0,1.0
2011-04-18,52.01,52.4,51.19,52.13,3368600,32.9262232520987,33.1731224458752,32.4071018703121,33.0021922347991,5321013.72995558,0.0,1.0
2011-04-19,52.64,52.72,51.87,51.98,2473500,33.3250604112762,33.3757063997432,32.8375927722814,32.9072310064235,3907120.89920001,0.0,1.0
2011-04-20,53.56,53.7,53.115,53.7,3919800,33.9074892786465,33.9961197584637,33.6257709677989,33.9961197584637,6191684.85978743,0.0,1.0
2011-04-21,53.18,54.87,52.57,54.68,4674000,33.6669208334283,34.7368173397934,33.2807451713676,34.6165331171843,7383013.17277577,0.0,1.0
2011-04-25,52.44,53.61,52.34,53.27,2909700,33.1984454401087,33.9391430214384,33.135137954525,33.7238975704537,4596138.94497767,0.0,1.0
2011-04-26,54.26,54.52,52.58,52.6,4100000,34.3506416777326,34.5152411402503,33.2870759199259,33.2997374170427,6476327.34454015,0.0,1.0
2011-04-27,55.27,55.64,54.1701,54.48,6282100,34.9900472821283,35.2242849787881,34.2937282481928,34.4899181460168,9923155.12466723,0.0,1.0
2011-04-28,55.77,55.94,54.9,55.07,4946500,35.306584710047,35.4142074355393,34.7558095854685,34.8634323109608,7813452.00238238,0.0,1.0
2011-04-29,55.24,56.09,55.17,55.84,3382500,34.9710550364532,35.5091686639149,34.9267397965446,35.3508999499556,5342970.05924561,0.0,1.0
2011-05-02,55.24,55.82,54.92,55.61,2517000,34.9710550364532,35.3382384528388,34.7684710825853,35.205292733113,3975833.15273354,0.0,1.0
2011-05-03,55.27,55.3,54.51,55.15,2589300,34.9900472821283,35.0090395278034,34.5089103916919,34.9140782994278,4090037.65688239,0.0,1.0
2011-05-04,54.99,55.58,54.49,55.29,4188700,34.8127863224939,35.1863004874379,34.4962488945752,35.0027087792451,6616437.15806714,0.0,1.0
2011-05-05,54.14,54.97,53.88,54.72,3475300,34.2746726950321,34.8001248253771,34.1100732325144,34.6418561114178,5489556.20011717,0.0,1.0
2011-05-06,54.22,54.93,53.68,54.65,3375300,34.3253186834991,34.7748018311436,33.983458261347,34.5975408715092,5331596.99659179,0.0,1.0
2011-05-09,54.64,54.8,53.98,54.18,1552500,34.5912101229508,34.6925020998848,34.1733807180982,34.2999956892656,2452316.63473136,0.0,1.0
2011-05-10,55.07,55.14,54.54,54.8,2369200,34.8634323109608,34.9077475508695,34.5279026373671,34.6925020998848,3742369.44992305,0.0,1.0
2011-05-11,54.01,55.18,53.83,54.89,3195500,34.1923729637733,34.933070545103,34.0784194897226,34.7494788369101,5047586.34865317,0.0,1.0
2011-05-12,54.34,54.41,53.33,53.97,3220100,34.4012876661996,34.4456029061082,33.7618820618039,34.1670499695398,5086444.31272042,0.0,1.0
2011-05-13,53.86,54.74,53.8,54.38,2627600,34.0974117353977,34.6545176085345,34.0594272440475,34.4266106604331,4150536.0318326,0.0,1.0
2011-05-16,53.99,54.31,53.59,53.71,3453500,34.1797114666565,34.3822954205245,33.9264815243216,34.0024505070221,5455121.09374864,0.0,1.0
2011-05-17,53.55,53.88,53.04,53.81,4126600,33.9011585300881,34.1100732325144,33.5782903536111,34.0657579926058,6518344.49267789,0.0,1.0
2011-05-18,54.89,54.93,53.5,53.65,3750500,34.7494788369101,34.7748018311436,33.8695047872963,33.9644660156719,5924259.92821898,0.0,1.0
2011-05-19,55.22,55.73,54.89,55.17,3547300,34.9583935393364,35.2812617158135,34.7494788369101,34.9267397965446,5603286.82665543,0.0,1.0
2011-05-20,54.66,55.19,54.41,55.19,2288400,34.6038716200675,34.9394012936613,34.4456029061082,34.9394012936613,3614738.41347456,0.0,1.0
2011-05-23,53.72,54.08,53.44,54.01,2178400,34.0087812555805,34.2366882036819,33.831520295946,34.1923729637733,3440983.28959664,0.0,1.0
2011-05-24,53.25,54.11,53.11,53.8,2559800,33.7112360733369,34.255680449357,33.6226055935197,34.0594272440475,4043439.69184241,0.0,1.0
2011-05-25,53.91,54.15,52.82,52.89,3294900,34.1290654781896,34.2810034435905,33.4390138853269,33.4833291252355,5204597.79695739,0.0,1.0
2011-05-26,53.64,53.86,53.27,53.86,2788700,33.9581352671135,34.0974117353977,33.7238975704537,34.0974117353977,4405008.30871197,0.0,1.0
2011-05-27,54.44,54.67,53.86,53.98,2287300,34.4645951517833,34.6102023686259,34.0974117353977,34.1733807180982,3613000.86223578,0.0,1.0
2011-05-31,54.53,55.03,53.77,54.86,3493700,34.5215718888087,34.8381093167274,34.0404349983723,34.730486591235,5518620.69356583,0.0,1.0
2011-06-01,52.44,54.46,52.38,54.36,3742500,33.1984454401087,34.4772566489001,33.1604609487585,34.4139491633164,5911623.19193695,0.0,1.0
2011-06-02,52.89,53.08,52.11,52.39,3442200,33.4833291252355,33.6036133478446,32.9895307376824,33.1667916973168,5437271.70375026,0.0,1.0
2011-06-03,51.89,52.33,51.78,52.0,3398600,32.8502542693982,33.1288072059666,32.7806160352561,32.9198925035403,5368401.4910132,0.0,1.0
2011-06-06,51.62,52.02,51.47,51.69,2127800,32.6793240583221,32.932554000657,32.5843628299465,32.7236392982307,3361055.93261281,0.0,1.0
2011-06-07,51.94,52.33,51.75,51.82,2751100,32.8819080121901,33.1288072059666,32.761623789581,32.8059390294896,4345615.64818643,0.0,1.0
2011-06-08,51.75,52.08,51.38,51.7,2390400,32.761623789581,32.9705384920073,32.5273860929212,32.7299700467891,3775856.80107042,0.0,1.0
2011-06-09,52.34,52.44,51.67,51.83,2639200,33.135137954525,33.1984454401087,32.710977801114,32.8122697780479,4168859.29944154,0.0,1.0
2011-06-10,51.47,52.24,51.38,52.17,4069600,32.5843628299465,33.0718304689413,32.5273860929212,33.0275152290326,6428307.74666843,0.0,1.0
2011-06-13,51.33,51.75,51.2,51.54,2689100,32.4957323501293,32.761623789581,32.4134326188704,32.6286780698551,4247680.9420007,0.0,1.0
2011-06-14,52.36,52.63,50.83,50.97,6599800,33.1477994516417,33.3187296627178,32.1791949222106,32.2678254020279,10424991.5142673,0.0,1.0
2011-06-15,51.72,52.17,51.33,51.79,13602800,32.7426315439058,33.0275152290326,32.4957323501293,32.7869467838145,21486874.537149,0.0,1.0
2011-06-16,51.61,51.98,51.1,51.65,5061000,32.6729933097637,32.9072310064235,32.3501251332867,32.6983163039972,7994315.29041895,0.0,1.0
2011-06-17,51.84,52.35,51.65,51.99,5479900,32.8186005266063,33.1414687030834,32.6983163039972,32.9135617549819,8656006.39398672,0.0,1.0
2011-06-20,51.99,52.14,51.45,51.71,4387400,32.9135617549819,33.0085229833575,32.5717013328298,32.7363007953475,6930302.09547206,0.0,1.0
2011-06-21,53.07,53.125,51.94,52.39,5184600,33.5972825992862,33.6321017163573,32.8819080121901,33.1667916973168,8189552.8659763,0.0,1.0
2011-06-22,52.84,53.46,52.7,52.96,3982400,33.4643368795604,33.8569918543016,33.3756728530059,33.5403346166071,6288187.23518553,0.02,1.0
2011-06-23,52.18,52.23,51.29,51.88,4899700,33.0463493258036,33.078015049573,32.4826994427073,32.8563549831868,7736598.78370795,0.0,1.0
2011-06-24,51.31,52.2,51.06,52.18,5171400,32.4953657322151,33.0590156153114,32.3370371133678,33.0463493258036,8165611.5578642,0.0,1.0
2011-06-27,51.14,51.45,50.75,51.12,3696700,32.3877022713989,32.5840297587695,32.1407096259972,32.3750359818911,5837068.53965206,0.0,1.0
2011-06-28,52.14,52.15,51.13,51.29,4171500,33.021016746788,33.0273498915419,32.381369126645,32.4826994427073,6586775.07321626,0.0,1.0
2011-06-29,52.14,52.54,51.78,52.28,3109200,33.021016746788,33.2743425369437,32.7930235356479,33.1096807733425,4909409.33900132,0.0,1.0
2011-06-30,52.99,53.52,52.35,52.4,3868700,33.5593340508688,33.894990722825,33.1540127866197,33.1856785103892,6108655.5737149,0.0,1.0
2011-07-01,54.52,55.25,52.92,52.96,4463500,34.5283051982141,34.9906247652481,33.5150020375915,33.5403346166071,7047841.43336948,0.0,1.0
2011-07-05,54.38,54.59,53.88,54.32,2918900,34.4396411716596,34.5726372114913,34.1229839339651,34.4016423031363,4608926.70770968,0.0,1.0
2011-07-06,54.68,54.88,54.06,54.34,3027000,34.6296355142763,34.7562984093542,34.2369805395351,34.414308592644,4779616.00062943,0.0,1.0
2011-07-07,55.05,55.66,54.97,55.26,3347500,34.8639618701703,35.2502837001577,34.8132967121392,34.996957910002,5285683.7007291,0.0,1.0
2011-07-08,54.54,54.61,53.9901,54.24,2447200,34.5409714877219,34.5853035009991,34.1927118577054,34.3509771451051,3864115.05673614,0.0,1.0
2011-07-11,53.5,54.24,53.35,53.82,2323600,33.8823244333172,34.3509771451051,33.7873272620088,34.0849850654417,3668951.35086307,0.0,1.0
2011-07-12,53.29,53.87,53.03,53.28,2850800,33.7493283934855,34.1166507892112,33.5846666298843,33.7429952487316,4501397.1901534,0.0,1.0
2011-07-13,53.4,54.07,53.24,53.53,2475800,33.8189929857783,34.243313684289,33.717662669716,33.9013238675789,3909274.29612101,0.0,1.0
2011-07-14,52.48,53.8,52.36,53.49,3873000,33.2363436684203,34.0723187759339,33.1603459313736,33.8759912885633,6115445.24956648,0.0,1.0
2011-07-15,52.62,52.73,51.71,52.49,4725400,33.3250076949748,33.3946722872676,32.7486915223707,33.2426768131742,7461380.06256169,0.0,1.0
2011-07-18,52.48,52.65,52.04,52.35,3568800,33.2363436684203,33.3440071292365,32.9576852992491,33.1540127866197,5635115.15792741,0.0,1.0
2011-07-19,53.01,53.25,52.55,52.68,2525800,33.5720003403765,33.7239958144699,33.2806756816975,33.3630065634981,3988224.01532534,0.0,1.0
2011-07-20,53.11,53.54,52.66,53.38,3411100,33.6353317879154,33.9076570123328,33.3503402739903,33.8063266962705,5386107.743557,0.0,1.0
2011-07-21,52.43,52.56,51.16,51.79,8085200,33.2046779446509,33.2870088264514,32.4003685609067,32.7993566804018,12766485.394215,0.0,1.0
2011-07-22,51.69,52.5,51.36,52.45,3767100,32.7360252328629,33.2490099579281,32.5270314559845,33.2173442341586,5948229.74429174,0.0,1.0
2011-07-25,51.53,51.89,51.02,51.15,3174000,32.6346949168007,32.8626881279407,32.3117045343522,32.3940354161528,5011728.17509011,0.0,1.0
2011-07-26,50.4,51.44,50.24,51.34,5334100,31.919049559611,32.5776966140156,31.8177192435487,32.5143651664767,8422513.94415506,0.0,1.0
2011-07-27,49.23,50.07,49.05,50.07,5748000,31.1780716234057,31.7100557827326,31.0640750178357,31.7100557827326,9076059.71972842,0.0,1.0
2011-07-28,48.85,49.645,48.75,49.24,5131500,30.9374121227579,31.4408971306922,30.8740806752189,31.1844047681596,8102609.68193916,0.0,1.0
2011-07-29,49.11,49.4846,47.8,48.35,5766900,31.102073886359,31.3393134888398,30.2724319235993,30.6207548850633,9105902.71358765,0.0,1.0
2011-08-01,48.43,49.84,47.89,49.59,4518900,30.6714200430944,31.5643934533931,30.3294302263843,31.4060648345458,7135317.72224787,0.0,1.0
2011-08-02,46.57,48.0,44.98,47.93,8113200,29.4934551188707,30.3990948186771,28.486485103002,30.3547628053999,12810697.2369695,0.0,1.0
2011-08-03,46.8,47.01,45.475,46.75,5774300,29.6391174482102,29.7721134880419,28.7999757683196,29.6074517244407,9117587.27202988,0.0,1.0
2011-08-04,44.15,46.16,44.14,46.16,7504800,27.9608340884291,29.2337961839612,27.9545009436752,29.2337961839612,11850037.0536913,0.0,1.0
2011-08-05,44.5,45.16,43.37,44.68,9320100,28.1824941548152,28.600481708572,27.4668487976255,28.2964907603853,14716385.5591233,0.0,1.0
2011-08-08,41.19,43.565,41.05,42.9,12444800,26.0862232412773,27.5903451203264,25.9975592147228,27.1691909941927,19650269.311078,0.0,1.0
2011-08-09,42.98,43.14,40.28,41.79,9353600,27.2198561522238,27.3211864682861,25.5099070686732,26.4662119265108,14769281.8709902,0.0,1.0
2011-08-10,41.44,43.08,41.05,42.22,10629900,26.2445518601246,27.2831875997627,25.9975592147228,26.7385371509281,16784552.4033996,0.0,1.0
2011-08-11,43.35,43.92,41.39,41.65,7675300,27.4541825081178,27.8151717590896,26.2128861363551,26.3775478999563,12119255.596178,0.0,1.0
2011-08-12,44.16,44.5,43.31,43.74,4784300,27.9671672331829,28.1824941548152,27.4288499291022,27.7011751535195,7554382.8317844,0.0,1.0
2011-08-15,44.72,45.2,44.17,44.53,3465600,28.3218233394008,28.6258142875876,27.9735003779368,28.2014935890769,5472162.93748971,0.0,1.0
2011-08-16,44.16,44.69,43.76,44.15,4553500,27.9671672331829,28.3028239051392,27.7138414430273,27.9608340884291,7189950.92793726,0.0,1.0
2011-08-17,43.64,44.7325,43.27,44.56,2895200,27.6378437059806,28.3297397703432,27.4035173500866,28.2204930233386,4571504.54080684,0.0,1.0
2011-08-18,41.12,42.45,40.78,42.31,6145700,26.0418912280001,26.8841994802676,25.8265643063678,26.7955354537131,9704025.78627954,0.0,1.0
2011-08-19,40.72,41.76,40.51,40.55,4960600,25.7885654378444,26.4472124922491,25.6555693980127,25.6809019770283,7832759.54169881,0.0,1.0
2011-08-22,40.54,41.88,40.4,41.76,3880000,25.6745688322744,26.5232102292958,25.5859048057199,26.4472124922491,6126498.21025508,0.0,1.0
2011-08-23,41.75,41.77,39.89,40.42,5197800,26.4408793474952,26.453545637003,25.2629144232715,25.5985710952277,8207297.00960409,0.0,1.0
2011-08-24,43.22,43.32,41.4108,41.77,6023700,27.3718516263172,27.4351830738561,26.2260590774432,26.453545637003,9511388.47142102,0.0,1.0
2011-08-25,41.97,43.51,41.85,43.43,4476200,26.5802085320808,27.55551282418,26.5042107950341,27.5048476661489,7067894.66204738,0.0,1.0
2011-08-26,42.89,43.14,40.9,41.73,4455800,27.1628578494388,27.3211864682861,25.9025620434145,26.4282130579874,7035683.17661201,0.0,1.0
2011-08-29,44.27,44.28,43.435,43.51,3076700,28.0368318254757,28.0431649702296,27.5080142385258,27.55551282418,4858092.02151852,0.0,1.0
2011-08-30,45.05,45.27,43.66,44.1,5290300,28.5308171162792,28.6701463008649,27.6505099954884,27.9291683646596,8353353.9901321,0.0,1.0
2011-08-31,45.81,46.14,45.33,45.43,6455200,29.012136117575,29.2211298944534,28.7081451693882,28.7714766169271,10192724.5481543,0.0,1.0
2011-09-01,44.61,45.97,44.37,45.61,5019500,28.252158747108,29.1134664336372,28.1001632730147,28.8854732224971,7925762.31092151,0.0,1.0
2011-09-02,43.05,43.8225,42.82,43.51,3424700,27.264188165501,27.7534235977391,27.1185258361615,27.55551282418,5407582.06718057,0.0,1.0
2011-09-06,42.93,43.03,41.36,41.97,4625700,27.1881904284543,27.2515218759933,26.1938867020934,26.5802085320808,7303954.3224683,0.0,1.0
2011-09-07,44.24,44.25,43.38,43.65,4191300,28.0178323912141,28.024165535968,27.4731819423794,27.6441768507345,6618039.16202116,0.0,1.0
2011-09-08,43.49,44.335,43.3,43.85,4519900,27.5428465346722,28.077997266376,27.4225167843483,27.7708397458123,7136896.71663196,0.0,1.0
2011-09-09,42.59,43.73,42.32,42.99,6428700,26.972863506822,27.6948420087656,26.801868598467,27.2261892969777,10150881.196976,0.0,1.0
2011-09-12,43.57,43.61,41.44,42.03,7008600,27.5935116927034,27.6188442717189,26.2445518601246,26.6182074006041,11066540.0403077,0.0,1.0
2011-09-13,44.17,44.56,43.43,43.71,5890800,27.9735003779368,28.2204930233386,27.5048476661489,27.6821757192578,9301540.11777596,0.0,1.0
2011-09-14,45.26,45.93,43.73,44.44,5744100,28.663813156111,29.0881338546217,27.6948420087656,28.1444952862919,9069901.64163046,0.0,1.0
2011-09-15,46.34,46.55,45.55,46.0,5010400,29.3477927895312,29.4807888293629,28.8474743539738,29.1324658678989,7911393.46202631,0.0,1.0
2011-09-16,45.94,46.91,45.64,46.88,9272100,29.0944669993756,29.708782040503,28.9044726567588,29.6897826062413,14640593.8286871,0.0,1.0
2011-09-19,46.01,46.26,44.7,45.26,3591000,29.1387990126528,29.2971276315001,28.3091570498931,28.663813156111,5670168.83325412,0.0,1.0
2011-09-20,46.24,46.78,45.78,45.86,4300700,29.2844613419923,29.6264511587024,28.9931366833133,29.0438018413444,6790781.14764022,0.0,1.0
2011-09-21,44.78,46.4698,44.74,46.11,3825900,28.3598222079242,29.4299970084367,28.3344896289086,29.2021304601917,6041074.61407601,0.0,1.0
2011-09-22,42.72,43.41,41.99,43.35,7156400,27.0551943886226,27.4921813766411,26.5928748215886,27.4541825081178,11299915.4102757,0.0,1.0
2011-09-23,42.71,43.3,42.33,42.42,4851400,27.0488612438687,27.4225167843483,26.8082017432209,26.8652000460059,7660333.35495659,0.0,1.0
2011-09-26,43.48,43.51,41.94,43.21,4275200,27.5365133899183,27.55551282418,26.5612090978191,27.3655184815633,6750516.79084603,0.0,1.0
2011-09-27,44.25,45.15,44.03,44.25,3922800,28.024165535968,28.5941485638182,27.8848363513824,28.024165535968,6194079.16989398,0.0,1.0
2011-09-28,42.76,44.46,42.7,44.07,4236200,27.0963598295229,28.1736239013234,27.0583387446358,27.9264868495574,6685027.55128896,0.025,1.0
2011-09-29,43.53,43.91,42.63,43.61,4458300,27.5842970855737,27.8250972898585,27.0139808122676,27.6349918654232,7035517.28717048,0.0,1.0
2011-09-30,41.94,43.24,41.94,42.7,4941100,26.5767383360662,27.4005285086195,26.5767383360662,27.0583387446358,7797410.3285194,0.0,1.0
2011-10-03,40.42,42.04,40.39,41.73,6514300,25.613537518927,26.640106810878,25.5945269764834,26.4436645389614,10280032.8070822,0.0,1.0
2011-10-04,41.22,41.31,39.34,40.07,7205600,26.1204853174213,26.1775169447519,24.9291579909596,25.3917478570857,11370953.8085,0.0,1.0
2011-10-05,41.72,41.9,40.87,41.48,4641400,26.4373276914803,26.5513909461415,25.89869565558,26.285243351932,7324462.22476571,0.0,1.0
2011-10-06,42.66,42.69,41.33,41.73,4788600,27.0329913547111,27.0520018971547,26.1901906397143,26.4436645389614,7556754.3865026,0.0,1.0
2011-10-07,42.28,42.84,41.88,42.32,6353600,26.7921911504263,27.1470546093724,26.5387172511791,26.817538540351,10026436.6767078,0.0,1.0
2011-10-10,44.19,44.23,43.0,43.03,2462300,28.0025290193316,28.0278764092563,27.2484441690712,27.2674547115148,3885686.07231452,0.0,1.0
2011-10-11,44.15,44.35,43.71,43.83,2961300,27.9771816294069,28.1039185790304,27.698360340235,27.7744025100091,4673143.8760285,0.0,1.0
2011-10-12,45.13,45.86,44.36,44.51,4313000,28.5981926825624,29.0607825486885,28.1102554265116,28.2053081387293,6806223.46176037,0.0,1.0
2011-10-13,44.85,45.0,43.89,44.72,2995600,28.4207609530894,28.5158136653071,27.8124235948962,28.3383819358341,4727271.73708541,0.0,1.0
2011-10-14,45.38,45.9,44.77,45.49,3189000,28.7566138695919,29.0861299386132,28.37006617324,28.8263191918849,5032470.81371524,0.0,1.0
2011-10-17,43.97,45.42,43.85,45.42,2689200,27.8631183747456,28.7819612595166,27.7870762049715,28.7819612595166,4243750.55260051,0.0,1.0
2011-10-18,45.1,45.495,43.69,43.83,4545600,28.5791821401189,28.8294876156255,27.6856866452726,27.7744025100091,7173282.95102664,0.0,1.0
2011-10-19,44.08,45.41,43.97,44.92,4553900,27.9328236970386,28.7756244120355,27.8631183747456,28.4651188854577,7186380.94655936,0.0,1.0
2011-10-20,45.29,45.79,44.13,44.39,4341000,28.6995822422613,29.0164246163203,27.9645079344445,28.1292659689552,6850409.4707864,0.0,1.0
2011-10-21,46.91,47.28,45.6801,45.6801,5085800,29.7261515342124,29.960614891016,28.9467826625021,28.9467826625021,8025757.31087893,0.0,1.0
2011-10-24,48.28,48.39,46.75,46.89,5331600,30.5942996391339,30.6640049614269,29.6247619745135,29.71347783925,8413647.3472575,0.0,1.0
2011-10-25,47.42,48.01,47.09,47.74,4587700,30.0493307557525,30.4232047571421,29.8402147888736,30.2521098751502,7239719.77174079,0.0,1.0
2011-10-26,47.81,48.25,47.16,48.0099,4645600,30.2964678075185,30.5752890966904,29.8845727212418,30.4231413886673,7331090.12611963,0.0,1.0
2011-10-27,49.67,50.17,48.97,49.16,4447600,31.4751214390179,31.7919638130768,31.0315421153353,31.1519422174777,7018631.91943551,0.0,1.0
2011-10-28,50.86,50.975,49.55,49.77,5195400,32.2292062892782,32.3020800353118,31.3990792692437,31.5384899138297,8198713.97478085,0.0,1.0
2011-10-31,48.35,50.5,48.32,50.1299,5433500,30.6386575715022,32.0010797799557,30.6196470290586,31.7665530546773,8574452.85867724,0.0,1.0
2011-11-01,47.35,48.01,46.42,47.03,6080100,30.0049728233842,30.4232047571421,29.4156460076346,29.8021937039865,9594834.05282849,0.0,1.0
2011-11-02,48.49,48.92,47.91,48.92,3093100,30.7273734362387,30.9998578779294,30.3598362823303,30.9998578779294,4881133.73280106,0.0,1.0
2011-11-03,49.04,49.21,48.43,49.2,4886300,31.0759000477036,31.1836264548836,30.6893523513516,31.1772896074024,7710931.99656843,0.0,1.0
2011-11-04,48.75,48.94,47.85,48.56,2798300,30.8921314707494,31.0125315728918,30.3218151974432,30.771731368607,4415918.18062694,0.0,1.0
2011-11-07,49.02,49.1,48.01,48.57,3014500,31.0632263527412,31.1139211325906,30.4232047571421,30.7780682160881,4757097.29317798,0.0,1.0
2011-11-08,49.62,49.72,48.7,49.23,3060600,31.443437201612,31.5068056764238,30.8604472333435,31.196300149846,4829846.40089584,0.0,1.0
2011-11-09,48.04,48.97,47.9,48.28,4069400,30.4422152995856,31.0315421153353,30.3534994348491,30.5942996391339,6421805.18323386,0.0,1.0
2011-11-10,48.59,49.15,48.3,48.67,4068600,30.7907419110505,31.1456053699965,30.6069733340963,30.8414366908999,6420542.72583311,0.0,1.0
2011-11-11,49.71,50.15,49.065,49.29,2207800,31.5004688289426,31.7792901181145,31.0917421664065,31.234321234733,3484066.81170288,0.0,1.0
2011-11-14,49.27,49.73,49.02,49.5,1828000,31.2216475397707,31.5131425239049,31.0632263527412,31.3673950318378,2884715.16069973,0.0,1.0
2011-11-15,49.49,49.86,48.63,49.02,2559000,31.3610581843566,31.5955215411603,30.8160893009752,31.0632263527412,4038285.61062944,0.0,1.0
2011-11-16,48.23,49.435,48.15,48.83,3598500,30.562615401728,31.3262055232101,30.5119206218786,30.9428262505988,5678691.19572101,0.0,1.0
2011-11-17,47.04,48.13,46.54,47.98,4009300,29.8085305514677,30.4992469269162,29.4916881774087,30.4041942146985,6326963.07100297,0.0,1.0
2011-11-18,47.32,47.66,46.87,47.5,2752800,29.9859622809407,30.2014150953008,29.7008041442876,30.1000255356019,4344115.91595964,0.0,1.0
2011-11-21,46.22,46.64,45.72,46.49,2324100,29.288909058011,29.5550566522205,28.972066683952,29.4600039400028,3667596.55633602,0.0,1.0
2011-11-22,46.04,46.5,45.49,46.0,2640900,29.1748458033498,29.466340787484,28.8263191918849,29.149498413425,4167529.68703059,0.0,1.0
2011-11-23,44.66,45.7,44.66,45.51,3164600,28.300360850947,28.9593929889897,28.300360850947,28.8389928868472,4993965.86299255,0.0,1.0
2011-11-25,44.56,45.34,44.39,44.44,1134500,28.2369923761352,28.7312664796672,28.1292659689552,28.1609502063611,1790322.4014299,0.0,1.0
2011-11-28,46.27,46.58,45.73,46.02,3881200,29.3205932954169,29.5170355673334,28.9784035314332,29.1621721083874,6124812.07970886,0.0,1.0
2011-11-29,46.55,47.065,46.3,46.62,2696000,29.4980250248899,29.8243726701706,29.3396038378604,29.5423829572582,4254481.44050683,0.0,1.0
2011-11-30,48.38,48.86,48.1,48.26,5237800,30.6576681139457,30.9618367930423,30.4802363844727,30.5816259441716,8265624.21702028,0.0,1.0
2011-12-01,48.41,49.0,48.26,48.43,2649000,30.6766786563893,31.0505526577788,30.5816259441716,30.6893523513516,4180312.06821312,0.0,1.0
2011-12-02,47.5,48.82,47.45,48.65,4875900,30.1000255356019,30.9364894031176,30.068341298196,30.8287629959376,7694520.05035878,0.0,1.0
2011-12-05,47.63,48.47,47.245,48.45,3551900,30.1824045528573,30.7146997412763,29.9384359248319,30.702026046314,5605153.05212766,0.0,1.0
2011-12-06,48.01,48.29,47.16,47.8,3573000,30.4232047571421,30.6006364866151,29.8845727212418,30.2901309600373,5638450.36607229,0.0,1.0
2011-12-07,47.34,47.79,46.67,47.73,3953100,29.9986359759031,30.2837941125561,29.5740671946641,30.2457730276691,6238275.43860071,0.0,1.0
2011-12-08,45.91,47.05,45.77,46.95,3398500,29.0924667860944,29.8148673989489,29.0037509213579,29.7514989241371,5363076.84553504,0.0,1.0
2011-12-09,46.92,47.05,45.915,46.06,3175100,29.7324883816935,29.8148673989489,29.095635209835,29.1875194983121,5010535.61637732,0.0,1.0
2011-12-12,45.68,46.36,45.35,46.26,3133100,28.9467192940273,29.3776249227475,28.7376033271484,29.3142564479357,4944256.60283826,0.0,1.0
2011-12-13,45.36,46.38,45.06,45.55,4743400,28.7439401746296,29.3902986177099,28.5538347501942,28.864340276772,7485425.54336055,0.0,1.0
2011-12-14,45.97,46.15,45.12,45.25,5158700,29.1304878709815,29.2445511256427,28.5918558350813,28.6742348523366,8140798.74152172,0.0,1.0
2011-12-15,46.18,46.8,46.05,46.42,4120200,29.2635616680863,29.6564462119194,29.1811826508309,29.4156460076346,6501971.22818108,0.0,1.0
2011-12-16,46.37,47.06,46.052,46.61,5087400,29.3839617702287,29.82120424643,29.1824500203272,29.536046109777,8028282.22568042,0.0,1.0
2011-12-19,46.21,46.87,46.0201,46.69,2723400,29.2825722105298,29.7008041442876,29.1622354768622,29.5867408896264,4297720.6064823,0.0,1.0
2011-12-20,47.98,48.05,46.66,47.05,2859500,30.4041942146985,30.4485521470668,29.5677303471829,29.8148673989489,4512496.17178386,0.0,1.0
2011-12-21,47.14,48.13,46.65,48.09,2895000,29.8718990262795,30.4992469269162,29.5613934997017,30.4738995369915,4568517.71894186,0.0,1.0
2011-12-22,46.98,47.54,46.84,47.19,4135000,29.7705094665806,30.1253729255267,29.6817936018441,29.9035832636854,6525326.69009486,0.0,1.0
2011-12-23,47.78,47.79,46.92,47.11,2099900,30.277457265075,30.2837941125561,29.7324883816935,29.8528884838359,3313792.86977755,0.0,1.0
2011-12-27,47.66,47.97,47.41,47.78,1594500,30.2014150953008,30.3978573672174,30.0429939082713,30.277457265075,2516235.40685762,0.0,1.0
2011-12-28,46.85,47.91,46.72,47.54,1871000,29.7039725680282,30.3760368353091,29.6215495918523,30.1414483646545,2950997.54079186,0.025,1.0
2011-12-29,47.48,47.54,46.83,46.86,1681800,30.1034069910348,30.1414483646545,29.691292110155,29.7103127969648,2652585.60347608,0.0,1.0
2011-12-30,47.04,47.44,47.0,47.31,1654000,29.8244369178239,30.0780460752883,29.7990760020774,29.9956230991124,2608738.60634405,0.0,1.0
2012-01-03,48.45,48.9,48.03,48.04,2771500,30.7184091978862,31.0037195000337,30.4521195825485,30.4584598114851,4371293.25724459,0.0,1.0
2012-01-04,48.36,48.44,47.849,48.39,2333300,30.6613471374567,30.7120689689496,30.3373614387958,30.6803678242665,3680151.0218758,0.0,1.0
2012-01-05,48.59,48.63,47.5,47.99,3456500,30.8071724029988,30.8325333187452,30.116087448908,30.426758666802,5451695.88441851,0.0,1.0
2012-01-06,48.33,48.69,47.9,48.48,2072100,30.6423264506468,30.8705746923649,30.3696966063725,30.737429884696,3268178.51644832,0.0,1.0
2012-01-09,48.58,48.64,47.9,48.32,2136700,30.8008321740621,30.8388735476818,30.3696966063725,30.6359862217102,3370067.58172633,0.0,1.0
2012-01-10,49.74,49.87,48.9101,49.01,3502600,31.5362987307092,31.6187217068851,31.0101231312597,31.0734620183365,5524406.19261226,0.0,1.0
2012-01-11,50.26,50.4,49.47,49.58,3016700,31.865990635413,31.9547538405256,31.3651125494206,31.4348550677234,4758030.08086947,0.0,1.0
2012-01-12,50.8,50.9,50.245,50.5,2769800,32.20836299799,32.2717652873562,31.8564802920081,32.0181561298917,4368611.96605307,0.0,1.0
2012-01-13,50.49,50.57,50.04,50.29,2532400,32.0118159009551,32.062537732448,31.7265055988075,31.8850113222228,3994177.53730694,0.0,1.0
2012-01-17,50.83,51.44,50.65,50.99,2474300,32.2273836847999,32.6141376499332,32.1132595639409,32.3288273477857,3902540.46776124,0.0,1.0
2012-01-18,51.58,51.64,50.62,50.68,2771500,32.7029008550458,32.7409422286655,32.094238877131,32.1322802507507,4371293.25724459,0.0,1.0
2012-01-19,51.52,51.79,51.28,51.78,2056800,32.6648594814261,32.8360456627147,32.5126939869474,32.829705433778,3244046.89572458,0.0,1.0
2012-01-20,51.34,51.75,51.2,51.58,3004500,32.5507353605671,32.8106847469682,32.4619721554545,32.7029008550458,4738787.87349499,0.0,1.0
2012-01-23,51.9,51.98,51.37,51.4,3564300,32.9057881810174,32.9565100125103,32.5697560473769,32.5887767341868,5621721.29056355,0.0,1.0
2012-01-24,52.8,52.89,51.36,51.53,4332400,33.4764087853125,33.533470845742,32.5634158184403,32.6711997103627,6833191.74009975,0.0,1.0
2012-01-25,53.03,53.2,52.26,52.59,2892900,33.6222340508546,33.730017942777,33.1340364227354,33.3432639776436,4562768.99292183,0.0,1.0
2012-01-26,52.64,53.19,52.42,53.13,3345900,33.3749651223267,33.7236777138404,33.2354800857212,33.6856363402207,5277254.23395803,0.0,1.0
2012-01-27,52.26,52.6099,52.1,52.22,2964000,33.1340364227354,33.3558810332275,33.0325927597496,33.108675506989,4674910.05393216,0.0,1.0
2012-01-30,52.43,52.43,51.5,51.9,3358100,33.2418203146578,33.2418203146578,32.6521790235529,32.9057881810174,5296496.44133252,0.0,1.0
2012-01-31,52.51,53.2,51.9,52.25,4331400,33.2925421461507,33.730017942777,32.9057881810174,33.1276961937988,6831614.50998709,0.0,1.0
2012-02-01,52.96,53.6,52.61,52.8,4958600,33.5778524482983,33.9836271002415,33.3559444355169,33.4764087853125,7820853.23664911,0.0,1.0
2012-02-02,52.65,53.36,52.58,53.0,2763700,33.3813053512633,33.8314616057628,33.336923748707,33.6032133640447,4358990.86236582,0.0,1.0
2012-02-03,52.87,53.37,52.74,53.3,3119600,33.5207903878688,33.8378018346994,33.4383674116928,33.7934202321431,4920327.05946246,0.0,1.0
2012-02-06,52.82,52.98,52.5,52.52,1474300,33.4890892431857,33.5905329061715,33.2862019172141,33.2988823750874,2325310.35509857,0.0,1.0
2012-02-07,52.44,52.77,52.14,52.48,1806100,33.2481605435945,33.4573880985027,33.0579536754961,33.2735214593409,2848635.30648004,0.0,1.0
2012-02-08,52.04,52.49,51.9,52.37,3734100,32.99455138613,33.2798616882775,32.9057881810174,33.2037789410382,5889534.96369367,0.0,1.0
2012-02-09,52.31,52.47,51.92,52.12,4872400,33.1657375674185,33.2671812304043,32.9184686388906,33.0452732176229,7684896.00093759,0.0,1.0
2012-02-10,51.53,51.98,51.31,51.83,4208600,32.6711997103627,32.9565100125103,32.5317146737573,32.8614065784611,6637930.65215212,0.0,1.0
2012-02-13,51.91,52.12,51.6,52.0,3771700,32.912128409954,33.0452732176229,32.715581312919,32.9691904703835,5948838.81592979,0.0,1.0
2012-02-14,51.73,51.95,51.35,51.69,2872400,32.798004289095,32.9374893257005,32.5570755895037,32.7726433733485,4530435.77561225,0.0,1.0
2012-02-15,51.22,51.89,51.1209,51.79,3117400,32.4746526133278,32.8994479520808,32.4118209445659,32.8360456627147,4916857.1532146,0.0,1.0
2012-02-16,52.39,52.46,51.06,51.25,3163400,33.2164593989114,33.2608410014677,32.373208950342,32.4936733001376,4989409.73839709,0.0,1.0
2012-02-17,52.43,52.71,52.18,52.55,2387300,33.2418203146578,33.419346724883,33.0833145912425,33.3179030618972,3765321.4479596,0.0,1.0
2012-02-21,53.22,53.26,52.6301,52.82,2926700,33.7426984006502,33.7680593163967,33.3686882956794,33.4890892431857,4616079.37072984,0.0,1.0
2012-02-22,53.11,53.3,52.82,53.09,2274400,33.6729558823475,33.7934202321431,33.4890892431857,33.6602754244742,3587252.16823997,0.0,1.0
2012-02-23,53.48,53.61,52.74,53.15,2889900,33.9075443530021,33.9899673291781,33.4383674116928,33.6983167980939,4558037.30258385,0.0,1.0
2012-02-24,53.32,53.502,53.12,53.45,2083000,33.8061006900163,33.9214928566627,33.6792961112841,33.8885236661923,3285370.32467634,0.0,1.0
2012-02-27,53.19,53.57,52.8,53.13,2641800,33.7236777138404,33.9646064134316,33.4764087853125,33.6856363402207,4166726.51163224,0.0,1.0
2012-02-28,53.37,53.57,52.93,53.16,2536000,33.8378018346994,33.9646064134316,33.5588317614884,33.7046570270305,3999855.56571253,0.0,1.0
2012-02-29,52.83,53.71,52.76,53.38,4715700,33.4954294721223,34.0533696185442,33.451047869566,33.844142063636,7437744.04228336,0.0,1.0
2012-03-01,52.88,53.28,52.57,52.86,2728300,33.5271306168054,33.7807397742699,33.3305835197704,33.5144501589322,4303156.91637756,0.0,1.0
2012-03-02,53.35,53.56,52.63,52.83,2710800,33.8251213768262,33.958266184495,33.3686248933901,33.4954294721223,4275555.38940596,0.0,1.0
2012-03-05,53.15,53.22,52.79,53.08,2281300,33.6983167980939,33.7426984006502,33.4700685563759,33.6539351955376,3598135.05601735,0.0,1.0
2012-03-06,52.2,52.82,52.08,52.08,3141100,33.0959950491158,33.4890892431857,33.0199123018764,33.0199123018764,4954237.50688471,0.0,1.0
2012-03-07,52.51,52.54,52.04,52.49,2545700,33.2925421461507,33.3115628329606,32.99455138613,33.2798616882775,4015154.69780536,0.0,1.0
2012-03-08,53.01,53.24,52.81,52.98,1749800,33.6095535929813,33.7553788585234,33.4827490142491,33.5905329061715,2759837.25113714,0.0,1.0
2012-03-09,53.35,53.64,52.95,53.11,1991400,33.8251213768262,34.0089880159879,33.5715122193617,33.6729558823475,3140896.04635644,0.0,1.0
2012-03-12,53.65,53.79,53.19,53.5,2001600,34.0153282449245,34.1040914500371,33.7236777138404,33.9202248108753,3156983.7935056,0.0,1.0
2012-03-13,54.77,54.8,53.851,53.99,2778200,34.7254338858251,34.7444545726349,34.1427668465504,34.2308960287693,4381860.69899943,0.0,1.0
2012-03-14,54.48,54.9,54.29,54.8,1968800,34.5415672466633,34.8078568620011,34.4211028968677,34.7444545726349,3105250.64581027,0.0,1.0
2012-03-15,54.95,54.97,54.28,54.51,1788300,34.8395580066841,34.8522384645573,34.4147626679311,34.5605879334732,2820560.61047465,0.0,1.0
2012-03-16,55.0,55.17,54.69,55.0,4092900,34.8712591513672,34.9790430432896,34.6747120543322,34.8712591513672,6455445.12811704,0.0,1.0
2012-03-19,54.92,55.13,54.71,54.84,1666000,34.8205373198743,34.9536821275431,34.6873925122054,34.7698154883814,2627665.36769601,0.0,1.0
2012-03-20,54.58,54.65,54.23,54.53,2079700,34.6049695360295,34.6493511385858,34.383061523248,34.5732683913464,3280165.46530455,0.0,1.0
2012-03-21,54.67,54.87,54.345,54.62,1375300,34.662031596459,34.7888361751912,34.4559741560191,34.6303304517759,2169164.57394497,0.0,1.0
2012-03-22,54.45,54.64,53.62,54.17,3032300,34.5225465598535,34.6430109096491,33.9963075581147,34.3450201496284,4782634.87062701,0.0,1.0
2012-03-23,54.37,54.63,53.94,54.58,2331200,34.4718247283606,34.6366706807125,34.1991948840863,34.6049695360295,3676838.83863922,0.0,1.0
2012-03-26,55.0,55.03,54.5,54.71,2348900,34.8712591513672,34.890279838177,34.5542477045366,34.6873925122054,3704755.81163334,0.0,1.0
2012-03-27,55.29,55.45,54.98,55.07,2225800,35.0551257905289,35.1565694535147,34.858578693494,34.9156407539235,3510598.78476457,0.0,1.0
2012-03-28,54.77,55.34,54.37,55.23,2536400,34.7412844581666,35.1028424669516,34.487559539721,35.0330681143791,3998661.2517818,0.025,1.0
2012-03-29,55.03,55.14,54.16,54.24,2435200,34.9062056551563,34.9759800077288,34.3543539575371,34.4050989412262,3839118.3884005,0.0,1.0
2012-03-30,56.0,56.05,55.16,55.34,3642300,35.5214885823869,35.5532041971926,34.9886662536511,35.1028424669516,5742124.22226969,0.0,1.0
2012-04-02,56.07,56.45,55.5976,56.0,2651700,35.5658904431149,35.8069291156382,35.2662413144306,35.5214885823869,4180432.91332195,0.0,1.0
2012-04-03,55.84,56.14,55.39,55.99,2656100,35.4199986150087,35.6102923038429,35.1345580817573,35.5151454594258,4187369.55955591,0.0,1.0
2012-04-04,55.25,55.4,55.05,55.24,2120200,35.0457543603014,35.1409012047185,34.9188919010786,35.0394112373402,3342517.5784686,0.0,1.0
2012-04-05,55.12,55.38,54.9,54.94,2389000,34.9632937618065,35.1282149587962,34.8237450566615,34.849117548506,3766283.60294383,0.0,1.0
2012-04-09,54.59,54.89,54.21,54.43,2155300,34.6271082448661,34.8174019337003,34.3860695723428,34.5256182774878,3397853.09728959,0.0,1.0
2012-04-10,52.83,54.79,52.56,54.7,4283100,33.5107186037054,34.7539707040889,33.3394542837546,34.6968825974386,6752352.15561685,0.0,1.0
2012-04-11,53.9,54.095,53.46,53.59,2930900,34.1894327605474,34.3131236582896,33.9103353502572,33.992795948752,4620594.64707746,0.0,1.0
2012-04-12,54.49,54.72,53.83,53.89,2119700,34.5636770152547,34.7095688433609,34.1450308998194,34.1830896375863,3341729.32321474,0.0,1.0
2012-04-13,53.88,54.56,53.84,54.24,2036900,34.1767465146251,34.6080788759827,34.1513740227806,34.4050989412262,3211194.2531755,0.0,1.0
2012-04-16,54.04,54.46,53.81,54.19,2013600,34.2782364820034,34.5446476463713,34.1323446538971,34.3733833264205,3174461.55834561,0.0,1.0
2012-04-17,54.79,55.08,54.17,54.37,2197000,34.7539707040889,34.937921269962,34.3606970804982,34.487559539721,3463593.58546152,0.0,1.0
2012-04-18,54.69,54.85,54.41,54.44,2088800,34.6905394744775,34.7920294418558,34.5129320315656,34.531961400449,3293015.14852619,0.0,1.0
2012-04-19,53.0,54.18,52.54,53.27,6176100,33.6185516940448,34.3670402034593,33.3267680378323,33.7898160139955,9736686.5467314,0.0,1.0
2012-04-20,53.14,53.585,53.01,53.32,4622900,33.7073554155007,33.9896243872715,33.6248948170059,33.8215316288013,7288050.42614023,0.0,1.0
2012-04-23,52.73,52.91,52.16,52.53,3932300,33.447287374094,33.5614635873945,33.0857293653089,33.3204249148711,6199312.26950857,0.0,1.0
2012-04-24,53.2,53.37,52.85,52.95,3171600,33.7454141532676,33.853247243607,33.5234048496276,33.586836079239,5000060.72628573,0.0,1.0
2012-04-25,53.4,53.9,53.27,53.63,2731900,33.8722766124904,34.1894327605474,33.7898160139955,34.0181684405966,4306869.05604111,0.0,1.0
2012-04-26,54.11,54.17,53.23,53.27,2280500,34.3226383427314,34.3606970804982,33.764443522151,33.7898160139955,3595232.21285616,0.0,1.0
2012-04-27,54.69,54.8,54.28,54.39,2603500,34.6905394744775,34.76031382705,34.4304714330707,34.5002457856433,4104445.10684983,0.0,1.0
2012-04-30,54.22,54.6,53.735,54.56,2310300,34.3924126953039,34.6334513678272,34.0847712316886,34.6080788759827,3642212.22598623,0.0,1.0
2012-05-01,54.59,55.0,53.71,54.02,2019400,34.6271082448661,34.8871762862729,34.0689134242857,34.2655502360811,3183605.31929039,0.0,1.0
2012-05-02,54.46,54.59,54.0,54.2,1793300,34.5446476463713,34.6271082448661,34.2528639901588,34.3797264493816,2827156.29349483,0.0,1.0
2012-05-03,53.91,54.59,53.79,54.53,1418600,34.1957758835085,34.6271082448661,34.1196584079749,34.5890495070993,2236437.80625203,0.0,1.0
2012-05-04,53.6,53.73,53.11,53.57,2780400,33.9991390717132,34.081599670208,33.6883260466173,33.9801097028298,4383329.81566555,0.0,1.0
2012-05-07,53.63,54.23,53.44,54.23,1798000,34.0181684405966,34.398755818265,33.8976491043349,34.398755818265,2834565.89288112,0.0,1.0
2012-05-08,54.17,54.32,52.77,53.23,3526800,34.3606970804982,34.4558439249153,33.4726598659385,33.764443522151,5560037.25862799,0.0,1.0
2012-05-09,53.86,54.57,53.31,53.49,4409200,34.1640602687028,34.6144219989438,33.8151885058401,33.9293647191406,6951150.1306404,0.0,1.0
2012-05-10,53.73,54.55,53.59,54.34,3119500,34.081599670208,34.6017357530215,33.992795948752,34.4685301708376,4917924.52883351,0.0,1.0
2012-05-11,53.66,54.36,53.25,53.42,1837200,34.03719780948,34.4812164167599,33.7771297680733,33.8849628584127,2896365.10478376,0.0,1.0
2012-05-14,53.07,53.79,52.95,53.2,2535300,33.6629535547727,34.1196584079749,33.586836079239,33.7454141532676,3996927.09022331,0.0,1.0
2012-05-15,52.91,54.03,52.76,53.14,3821700,33.5614635873945,34.2718933590422,33.4663167429774,33.7073554155007,6024950.20735471,0.0,1.0
2012-05-16,52.44,53.37,52.42,53.26,4575400,33.2633368082209,33.853247243607,33.2506505622986,33.7834728910344,7213166.17702351,0.0,1.0
2012-05-17,51.88,52.58,51.88,52.44,3333200,32.908121922397,33.3521405296769,32.908121922397,33.2633368082209,5254824.82433334,0.0,1.0
2012-05-18,51.57,52.56,51.34,52.23,5033800,32.7114851106017,33.3394542837546,32.5655932824954,33.1301312260369,7935838.59376249,0.0,1.0
2012-05-21,52.68,52.76,51.61,51.76,3203100,33.4155717592883,33.4663167429774,32.7368576024462,32.8320044468633,5049720.80727892,0.0,1.0
2012-05-22,52.11,53.03,51.78,52.72,3907500,33.0540137505032,33.6375810629282,32.8446906927856,33.4409442511328,6160214.80891712,0.0,1.0
2012-05-23,52.75,52.88,51.54,51.74,5241500,33.4599736200162,33.5424342185111,32.6924557417182,32.819318200941,8263279.82621602,0.0,1.0
2012-05-24,52.83,53.09,52.48,52.86,2438700,33.5107186037054,33.675639800695,33.2887093000654,33.5297479725888,3844636.17517752,0.0,1.0
2012-05-25,52.76,53.19,52.59,52.83,2104100,33.4663167429774,33.7390710303064,33.358483652638,33.5107186037054,3317135.7592943,0.0,1.0
2012-05-29,53.46,53.69,53.05,53.15,2377500,33.9103353502572,34.0562271783635,33.6502673088505,33.7136985384619,3748153.73210504,0.0,1.0
2012-05-30,52.17,52.91,52.17,52.8,2196900,33.0920724882701,33.5614635873945,33.0920724882701,33.4916892348219,3463435.93441075,0.0,1.0
2012-05-31,51.97,52.32,51.32,52.13,3982900,32.9652100290473,33.1872193326872,32.5529070365731,33.0666999964255,6279083.70119922,0.0,1.0
2012-06-01,49.82,51.02,49.82,50.92,5234600,31.6014385924021,32.3626133477389,31.6014385924021,32.2991821181275,8252401.90371273,0.0,1.0
2012-06-04,50.03,50.17,49.66,49.79,4468500,31.734644174586,31.823447896042,31.4999486250238,31.5824092235186,7044637.20374821,0.0,1.0
2012-06-05,50.31,50.5,49.56,49.9,3622500,31.912251617498,32.0327709537596,31.4365173954124,31.6521835760912,5710909.31421682,0.0,1.0
2012-06-06,51.32,51.32,50.27,50.57,2630600,32.5529070365731,32.5529070365731,31.8868791256534,32.0771728144876,4147168.54160905,0.0,1.0
2012-06-07,51.12,52.31,51.02,51.99,3724400,32.4260445773503,33.1808762097261,32.3626133477389,32.9778962749696,5871555.73495353,0.0,1.0
2012-06-08,51.51,51.56,50.77,50.84,2664600,32.6734263728348,32.7051419876405,32.2040352737104,32.2484371344384,4200769.89887154,0.0,1.0
2012-06-11,50.76,52.05,50.69,51.79,2864300,32.1976921507493,33.0159550127364,32.1532902900213,32.8510338157468,4515599.04726328,0.0,1.0
2012-06-12,51.48,51.52,50.47,50.93,2804800,32.6543970039514,32.679769495796,32.0137415848762,32.3055252410887,4421796.67205393,0.0,1.0
2012-06-13,50.93,51.51,50.71,51.18,2187400,32.3055252410887,32.6734263728348,32.1659765359436,32.4641033151172,3448459.0845874,0.0,1.0
2012-06-14,51.41,51.56,50.81,50.95,2454400,32.6099951432234,32.7051419876405,32.229407765555,32.3182114870109,3869387.39014873,0.0,1.0
2012-06-15,51.69,51.97,51.36,51.68,4331500,32.7876025861353,32.9652100290473,32.5782795284177,32.7812594631742,6828655.26419053,0.0,1.0
2012-06-18,51.89,52.055,51.04,51.31,2225800,32.9144650453582,33.019126574217,32.3752995936612,32.546563913612,3508997.08808386,0.0,1.0
2012-06-19,52.82,53.0,52.04,52.15,2199100,33.5043754807442,33.6185516940448,33.0096118897753,33.0793862423478,3466904.25752774,0.0,1.0
2012-06-20,52.58,52.96,52.15,52.74,2767900,33.3521405296769,33.5931792022002,33.0793862423478,33.4536304970551,4363623.43431904,0.0,1.0
2012-06-21,51.21,52.76,51.13,52.74,3052500,32.4831326840006,33.4663167429774,32.4323877003115,33.4536304970551,4812298.32481625,0.0,1.0
2012-06-22,51.52,51.69,51.2,51.53,6174300,32.679769495796,32.7876025861353,32.4767895610395,32.6861126187571,9733848.8278175,0.0,1.0
2012-06-25,50.55,51.06,50.42,50.95,2272900,32.0644865685653,32.3879858395835,31.9820259700705,32.3182114870109,3583250.7329975,0.0,1.0
2012-06-26,50.32,50.645,49.82,50.49,2285500,31.9185947404591,32.1247462366962,31.6014385924021,32.0264278307985,3603114.76539477,0.0,1.0
2012-06-27,50.64,50.95,50.14,50.14,2115700,32.1374324826184,32.334166370249,31.8201197606337,31.8201197606337,3333777.4589786,0.025,1.0
2012-06-28,49.93,50.29,49.18,50.12,3286100,31.6868484174001,31.9153135772291,31.2108793344229,31.8074272517543,5178014.89244674,0.0,1.0
2012-06-29,52.08,52.08,50.82,50.86,3583600,33.0512931219346,33.0512931219346,32.251665062533,32.2770500802917,5646795.3405472,0.0,1.0
2012-07-02,52.09,52.19,51.45,52.08,2654400,33.0576393763743,33.1211019207713,32.6514790922338,33.0512931219346,4182624.60987512,0.0,1.0
2012-07-03,52.66,52.67,51.87,52.01,1613400,33.4193758794369,33.4257221338766,32.918021778701,33.0068693408567,2542286.9746732,0.0,1.0
2012-07-05,52.35,52.7,52.19,52.52,1960500,33.2226419918064,33.4447608971957,33.1211019207713,33.3305283172812,3089223.75966703,0.0,1.0
2012-07-06,51.37,51.79,50.98,51.72,1614700,32.6007090567162,32.8672517431834,32.3532051335681,32.8228279621056,2544335.42705145,0.0,1.0
2012-07-09,51.05,51.39,50.81,51.07,1974300,32.397628914646,32.6134015655956,32.2453188080933,32.4103214235254,3110968.8695285,0.0,1.0
2012-07-10,50.89,51.97,50.44,51.41,3104500,32.2960888436108,32.981484323098,32.0105073938245,32.626094074475,4891861.85253064,0.0,1.0
2012-07-11,50.3,50.99,49.91,50.81,3108400,31.9216598316688,32.3595513880078,31.6741559085207,32.2453188080933,4898007.20966539,0.0,1.0
2012-07-12,49.53,49.98,49.28,49.95,3548200,31.4329982398122,31.7185796895985,31.2743418788198,31.6995409262794,5591014.40655475,0.0,1.0
2012-07-13,50.69,50.78,49.52,49.52,2620500,32.1691637548169,32.2262800447742,31.4266519853725,31.4266519853725,4129207.27478065,0.0,1.0
2012-07-16,50.29,50.59,49.87,50.59,1860000,31.9153135772291,32.10570121042,31.6487708907619,32.10570121042,2930862.63350201,0.0,1.0
2012-07-17,50.83,51.02,49.98,50.38,1704000,32.2580113169727,32.3785901513269,31.7185796895985,31.9724298671864,2685048.34811151,0.0,1.0
2012-07-18,52.11,52.32,50.46,50.56,3873800,33.0703318852537,33.2036032284873,32.0231999027039,32.0866624471009,6104072.94067746,0.0,1.0
2012-07-19,51.12,51.3,49.8,50.98,7569900,32.4420526957238,32.5562852756383,31.604347109684,32.3532051335681,11928138.1985736,0.0,1.0
2012-07-20,51.14,51.62,50.46,51.03,4708600,32.4547452046032,32.7593654177086,32.0231999027039,32.3849364057666,7419494.51403632,0.0,1.0
2012-07-23,50.8,51.07,50.01,50.28,3487600,32.2389725536536,32.4103214235254,31.7376184529176,31.9089673227894,5495525.01107612,0.0,1.0
2012-07-24,50.12,50.96,49.76,50.8,3615200,31.8074272517543,32.3405126246887,31.5789620919252,32.2389725536536,5696588.49066475,0.0,1.0
2012-07-25,51.09,51.39,50.38,50.43,4663900,32.4230139324047,32.6134015655956,31.9724298671864,32.0041611393848,7349059.26687636,0.0,1.0
2012-07-26,52.05,52.59,51.562,52.07,3271200,33.0322543586155,33.3749520983591,32.7225571419584,33.0449468674949,5154536.47672676,0.0,1.0
2012-07-27,52.84,53.25,52.16,52.31,3650500,33.5336084593515,33.793804891379,33.1020631574522,33.1972569740476,5752211.85139735,0.0,1.0
2012-07-30,52.81,53.41,52.54,52.89,2873500,33.5145696960324,33.8953449624141,33.3432208261606,33.5653397315499,4527867.62224087,0.0,1.0
2012-07-31,52.81,53.13,52.584,52.59,3664300,33.5145696960324,33.7176498381026,33.3711443456953,33.3749520983591,5773956.96125881,0.0,1.0
2012-08-01,52.81,52.81,52.81,52.81,2775600,33.5145696960324,33.5145696960324,33.5145696960324,33.5145696960324,4373603.40083235,0.0,1.0
2012-08-02,52.83,53.11,52.2,52.75,4659400,33.5272622049118,33.7049573292232,33.127448175211,33.4764921693942,7341968.47018239,0.0,1.0
2012-08-03,53.36,53.87,53.24,53.43,2746600,33.8636136902156,34.1872726666401,33.7874586369393,33.9080374712935,4327907.1554713,0.0,1.0
2012-08-06,52.96,53.7,52.93,53.64,2038200,33.6097635126278,34.0793863411653,33.5907247493087,34.0413088145271,3211658.18258268,0.0,1.0
2012-08-07,53.32,53.75,53.03,53.03,2073600,33.8382286724569,34.1111176133638,33.6541872937057,33.6541872937057,3267439.11657514,0.0,1.0
2012-08-08,53.28,53.43,53.01,53.11,1599700,33.8128436546981,33.9080374712935,33.6414947848263,33.7049573292232,2520699.43807159,0.0,1.0
2012-08-09,52.98,53.25,52.94,53.12,1701700,33.6224560215072,33.793804891379,33.5970710037484,33.7113035836629,2681424.16313461,0.0,1.0
2012-08-10,53.48,53.49,52.72,52.72,1658800,33.939768743492,33.9461149979317,33.4574534060751,33.4574534060751,2613825.23465222,0.0,1.0
2012-08-13,53.93,53.94,53.2,53.27,3360300,34.2253501932783,34.231696447718,33.7620736191805,33.8064974002584,5294934.25126709,0.0,1.0
2012-08-14,53.58,54.0,53.45,54.0,2242300,34.0032312878889,34.2697739743562,33.9207299801729,34.2697739743562,3533265.20596858,0.0,1.0
2012-08-15,53.57,53.78,53.38,53.57,1875200,33.9968850334492,34.1301563766829,33.876306199095,33.9968850334492,2954813.7690016,0.0,1.0
2012-08-16,53.39,53.616,53.1,53.49,3765700,33.8826524535347,34.0260778038718,33.6986110747836,33.9461149979317,5933736.24676264,0.0,1.0
2012-08-17,53.79,53.86,53.24,53.57,3569000,34.1365026311225,34.1809264122004,33.7874586369393,33.9968850334492,5623789.64460681,0.0,1.0
2012-08-20,53.77,53.98,53.64,53.77,2551900,34.1238101222432,34.2570814654768,34.0413088145271,34.1238101222432,4021112.01851277,0.0,1.0
2012-08-21,53.5,54.22,53.41,53.95,2059700,33.9524612523714,34.4093915720295,33.8953449624141,34.2380427021577,3245536.43345381,0.0,1.0
2012-08-22,53.7,53.78,53.14,53.32,1635400,34.0793863411653,34.1301563766829,33.7239960925423,33.8382286724569,2576953.09184365,0.0,1.0
2012-08-23,53.16,53.878,53.09,53.54,2578500,33.7366886014217,34.1923496701919,33.6922648203439,33.9778462701302,4063026.50563706,0.0,1.0
2012-08-24,53.3,53.62,52.87,52.95,2239800,33.8255361635775,34.0286163056477,33.5526472226706,33.6034172581881,3529325.87447193,0.0,1.0
2012-08-27,53.4,53.67,53.24,53.52,1651700,33.8889987079744,34.0603475778462,33.7874586369393,33.9651537612508,2602637.53320176,0.0,1.0
2012-08-28,53.37,53.61,53.125,53.27,1632600,33.8699599446553,34.022270051208,33.7144767108828,33.8064974002584,2572541.04056741,0.0,1.0
2012-08-29,53.31,53.63,53.22,53.38,1637500,33.8318824180172,34.0349625600874,33.7747661280599,33.876306199095,2580262.13030082,0.0,1.0
2012-08-30,52.99,53.31,52.9,52.93,1843000,33.6288022759469,33.8318824180172,33.5716859859896,33.5907247493087,2904075.17932484,0.0,1.0
2012-08-31,53.57,53.71,53.07,53.23,2243000,33.9968850334492,34.085732595605,33.6795723114645,33.7811123824996,3534368.21878764,0.0,1.0
2012-09-04,52.89,53.67,52.57,53.67,3475300,33.5653397315499,34.0603475778462,33.3622595894797,34.0603475778462,5476143.50011265,0.0,1.0
2012-09-05,52.84,53.4,52.73,53.02,2018100,33.5336084593515,33.8889987079744,33.4637996605148,33.647841039266,3179985.95734967,0.0,1.0
2012-09-06,54.47,54.5,53.28,53.3,2154500,34.5680479330219,34.5870866963409,33.8128436546981,33.8255361635775,3394915.88380649,0.0,1.0
2012-09-07,55.06,55.13,53.99,54.46,2522400,34.9424769449639,34.9869007260418,34.2634277199165,34.5617016785822,3974627.9068524,0.0,1.0
2012-09-10,54.09,54.89,54.03,54.71,2833400,34.3268902643134,34.8345906194891,34.2888127376752,34.7203580395745,4464680.74503473,0.0,1.0
2012-09-11,54.54,54.595,54.14,54.22,2041600,34.6124717140997,34.647376113518,34.3586215365119,34.4093915720295,3217015.67341812,0.0,1.0
2012-09-12,54.79,55.05,54.46,54.82,2002800,34.7711280750921,34.9361306905242,34.5617016785822,34.7901668384112,3155877.24859023,0.0,1.0
2012-09-13,55.41,55.66,54.34,54.54,2508200,35.1645958503532,35.3232522113456,34.4855466253058,34.6124717140997,3952252.50395147,0.0,1.0
2012-09-14,54.76,55.94,54.49,55.54,4832700,34.752089311773,35.5009473356571,34.5807404419012,35.2470971580693,7615042.92952965,0.0,1.0
2012-09-17,54.84,55.02,54.55,54.68,3163400,34.8028593472906,34.9170919272051,34.6188179685394,34.7013192762555,4984672.50259153,0.0,1.0
2012-09-18,55.66,55.81,54.65,54.65,3497700,35.3232522113456,35.4184460279411,34.6822805129364,34.6822805129364,5511439.91032257,0.0,1.0
2012-09-19,55.53,56.11,55.05,55.75,4089300,35.2407509036296,35.6088336611319,34.9361306905242,35.3803685013029,6443643.31568804,0.0,1.0
2012-09-20,55.02,55.17,54.6,55.07,2933200,34.9170919272051,35.0122857438005,34.6505492407379,34.9488231994036,4621938.85838069,0.0,1.0
2012-09-21,54.9,55.55,54.68,55.49,4716600,34.8409368739288,35.253443412509,34.7013192762555,35.2153658858708,7432100.37482556,0.0,1.0
2012-09-24,54.74,54.87,54.33,54.59,1757100,34.7393968028936,34.8218981106097,34.4792003708661,34.6442029862982,2768719.7491002,0.0,1.0
2012-09-25,54.56,54.915,54.43,54.74,4207500,34.6251642229791,34.8504562555883,34.5426629152631,34.7393968028936,6629894.9088493,0.0,1.0
2012-09-26,55.03,55.39,54.19,54.38,5421800,34.939303817744,35.1678727687596,34.4059762653743,34.5266098784103,8539427.56147524,0.025,1.0
2012-09-27,55.45,55.74,54.75,55.08,3733000,35.2059675939289,35.390092582247,34.7615279669541,34.9710495053851,5879538.73012413,0.0,1.0
2012-09-28,55.15,55.374,54.65,55.16,4237400,35.0154934680826,35.1577141487145,34.698036591672,35.0218426056108,6673977.34128796,0.0,1.0
2012-10-01,56.25,57.15,55.15,55.15,4908700,35.7138985961858,36.2853209737247,35.0154934680826,35.0154934680826,7731286.30178417,0.0,1.0
2012-10-02,55.86,56.56,55.52,56.45,2518900,35.4662822325855,35.9107218595603,35.2504115566264,35.84088134675,3967310.50289571,0.0,1.0
2012-10-03,56.44,56.6899,55.91,56.13,2359300,35.8345322092218,35.9931971560518,35.4980279202266,35.6377089458472,3715937.77818962,0.0,1.0
2012-10-04,56.55,56.86,56.17,56.57,1996700,35.9043727220321,36.1011959854066,35.6631054959601,35.9170709970885,3144836.58784861,0.0,1.0
2012-10-05,56.46,57.04,56.245,56.8,1857700,35.8472304842782,36.2154804609144,35.7107240274217,36.0631011602374,2925909.21482764,0.0,1.0
2012-10-08,56.83,57.03,56.2,56.42,1964300,36.082148572822,36.2091313233862,35.6821529085447,35.8218339341653,3093806.03471278,0.0,1.0
2012-10-09,55.43,56.81,55.31,56.81,4051100,35.1932693188725,36.0694502977656,35.1170796685339,36.0694502977656,6380551.66075699,0.0,1.0
2012-10-10,55.33,55.84,55.24,55.34,2788800,35.1297779435904,35.4535839575291,35.0726357058365,35.1361270811186,4392407.61065367,0.0,1.0
2012-10-11,55.93,56.53,55.44,55.61,2863000,35.510726195283,35.8916744469757,35.1996184564007,35.3075537943803,4509273.877403,0.0,1.0
2012-10-12,55.93,56.5,55.66,56.1,3032900,35.510726195283,35.872627034391,35.3392994820213,35.6186615332626,4776869.27795164,0.0,1.0
2012-10-15,56.29,56.41,55.87,56.05,2811700,35.7392951462986,35.8154847966371,35.4726313701138,35.5869158456215,4428475.50160461,0.0,1.0
2012-10-16,56.6,56.98,56.47,56.51,2717400,35.9361184096731,36.1773856357452,35.8535796218064,35.8789761719192,4279951.39170622,0.0,1.0
2012-10-17,56.1,56.99,55.93,56.92,4706400,35.6186615332626,36.1837347732734,35.510726195283,36.1392908105759,7412660.34809971,0.0,1.0
2012-10-18,53.45,54.0,52.55,53.4,13835900,33.9361400882867,34.2853426523383,33.3647177107478,33.9043944006457,21791778.7077751,0.0,1.0
2012-10-19,53.34,53.76,52.87,53.02,7022500,33.8662995754764,34.1329633516613,33.5678901116505,33.6631271745737,11060557.3887749,0.0,1.0
2012-10-22,52.82,53.82,52.29,53.32,7358800,33.5361444240095,34.1710581768305,33.1996401350143,33.85360130042,11590235.6301198,0.0,1.0
2012-10-23,52.39,52.6,51.5,52.16,4931600,33.2631315102964,33.3964633983888,32.6980582702856,33.1171013471475,7767354.19273511,0.0,1.0
2012-10-24,52.25,53.31,52.14,52.72,3533800,33.1742435849014,33.8472521628918,33.1044030720911,33.4726530487274,5565795.32936316,0.0,1.0
2012-10-25,52.25,52.53,50.63,50.7,12596800,33.1742435849014,33.3520194356913,32.1456833053313,32.1901272680288,19840175.0537444,0.0,1.0
2012-10-26,51.77,52.38,51.6,52.35,4696100,32.8694849835473,33.2567823727682,32.7615496455677,33.2377349601836,7396437.67225715,0.0,1.0
2012-10-31,51.73,53.45,51.66,52.54,4784900,32.8440884334345,33.9361400882867,32.799644470737,33.3583685732196,7536299.18825902,0.0,1.0
2012-11-01,52.3,52.42,51.94,52.0,6509100,33.2059892725425,33.282178922881,32.9774203215269,33.0155151466962,10251943.6239622,0.0,1.0
2012-11-02,51.95,53.02,51.905,52.72,6051400,32.9837694590551,33.6631271745737,32.9551983401782,33.4726530487274,9531058.31006514,0.0,1.0
2012-11-05,52.2,52.415,51.8,51.92,5561400,33.1424978972604,33.2790043541169,32.888532396132,32.9647220464705,8759299.94473944,0.0,1.0
2012-11-06,52.8,53.11,52.27,52.35,3231300,33.523446148953,33.7202694123276,33.1869418599579,33.2377349601836,5089352.66505495,0.0,1.0
2012-11-07,51.97,52.325,51.83,52.23,3878600,32.9964677341115,33.221862116363,32.9075798087166,33.161545309845,6108861.21582092,0.0,1.0
2012-11-08,51.87,52.27,51.85,52.0,3881200,32.9329763588294,33.1869418599579,32.920278083773,33.0155151466962,6112956.26020836,0.0,1.0
2012-11-09,52.02,52.47,51.64,51.71,2844000,33.0282134217526,33.3139246105221,32.7869461956806,32.8313901583781,4479348.55303322,0.0,1.0
2012-11-12,52.07,52.39,51.89,52.06,1812400,33.0599591093936,33.2631315102964,32.9456746338859,33.0536099718654,2854560.94146182,0.0,1.0
2012-11-13,52.11,52.55,51.69,51.76,2993700,33.0853556595065,33.3647177107478,32.8186918833216,32.8631358460191,4715128.60872558,0.0,1.0
2012-11-14,51.41,52.45,51.34,52.29,4747200,32.6409160325317,33.3012263354657,32.5964720698343,33.1996401350143,7476921.04464112,0.0,1.0
2012-11-15,51.58,51.71,51.32,51.4,3878500,32.7488513705113,32.8313901583781,32.5837737947778,32.6345668950035,6108703.7141137,0.0,1.0
2012-11-16,51.99,52.17,51.46,51.71,4541200,33.009166009168,33.1234504846758,32.6726617201728,32.8313901583781,7152467.52778989,0.0,1.0
2012-11-19,52.9,52.9,52.35,52.43,2881700,33.5869375242351,33.5869375242351,33.2377349601836,33.2885280604092,4538726.69665115,0.0,1.0
2012-11-20,52.64,52.64,52.195,52.59,2925900,33.4218599485017,33.4218599485017,33.1393233284963,33.3901142608606,4608342.45123766,0.0,1.0
2012-11-21,53.04,53.44,52.51,52.68,2519200,33.6758254496301,33.9297909507585,33.3393211606349,33.4472564986145,3967783.00801733,0.0,1.0
2012-11-23,53.49,53.5,53.04,53.14,1031400,33.9615366383996,33.9678857759278,33.6758254496301,33.7393168249122,1624472.60815698,0.0,1.0
2012-11-26,52.69,53.15,52.58,53.04,3041000,33.4536056361427,33.7456659624404,33.3837651233324,33.6758254496301,4789626.9162356,0.0,1.0
2012-11-27,52.21,52.79,52.12,52.71,4535300,33.1488470347886,33.5170970114248,33.0917047970347,33.4663039111991,7143174.92706455,0.0,1.0
2012-11-28,52.8,52.93,52.05,52.28,5014800,33.523446148953,33.6059849368198,33.0472608343372,33.1932909974861,7898395.61313328,0.0,1.0
2012-11-29,53.64,53.77,53.0,53.12,3811100,34.0567737013227,34.1393124891895,33.6504288995173,33.7266185498558,6002547.56345462,0.0,1.0
2012-11-30,53.97,54.07,53.43,53.65,3517800,34.2662952397537,34.3297866150358,33.9234418132303,34.063122838851,5540595.05620966,0.0,1.0
2012-12-03,53.42,54.46,53.37,54.4,3826900,33.9170926757021,34.577402978636,33.8853469880611,34.5393081534668,6027432.83319369,0.0,1.0
2012-12-04,53.25,53.62,53.07,53.47,2880400,33.8091573377225,34.0440754262663,33.6948728622147,33.9488383633432,4536679.17445742,0.0,1.0
2012-12-05,53.35,53.83,52.82,53.43,3011200,33.8726487130046,34.1774073143587,33.5361444240095,33.9234418132303,4742691.40748722,0.0,1.0
2012-12-06,53.07,53.39,52.89,53.13,2746500,33.6948728622147,33.8980452631175,33.5805883867069,33.732967687384,4325784.38850414,0.0,1.0
2012-12-07,53.5,53.65,52.94,53.44,1891700,33.9678857759278,34.063122838851,33.612334074348,33.9297909507585,2979459.79527881,0.0,1.0
2012-12-10,53.41,53.58,53.2425,53.52,2604300,33.9107435381739,34.0186788761535,33.8043954845764,33.9805840509842,4101816.96085247,0.0,1.0
2012-12-11,53.53,54.0,53.39,53.58,3098000,33.9869331885124,34.2853426523383,33.8980452631175,34.0186788761535,4879402.88934491,0.0,1.0
2012-12-12,54.67,55.19,53.51,53.84,4776200,34.726607710549,35.0569138383976,33.9897709638097,34.1993883141752,7519158.11001258,0.025,1.0
2012-12-13,54.89,55.21,54.33,54.58,4066100,34.8663526107926,35.069617920238,34.5106383192633,34.6694393422675,6401249.69455262,0.0,1.0
2012-12-14,54.52,54.97,54.49,54.78,2410800,34.6313270967465,34.917168938154,34.612270973986,34.7964801606708,3795315.60060683,0.0,1.0
2012-12-17,55.4,55.42,54.69,54.76,3343100,35.1903066977211,35.2030107795615,34.7393117923893,34.7837760788305,5263032.84568969,0.0,1.0
2012-12-18,56.33,56.41,55.25,55.34,3196100,35.7810465032966,35.8318628306579,35.0950260839186,35.1521944522001,5031611.16272585,0.0,1.0
2012-12-19,55.67,56.39,55.66,56.3,3442100,35.3618118025656,35.8191587488176,35.3554597616454,35.7619903805361,5418888.26482859,0.0,1.0
2012-12-20,56.5,56.58,55.755,55.81,3208200,35.8890311989394,35.9398475263007,35.415804150387,35.4507403754479,5050660.15839839,0.0,1.0
2012-12-21,56.06,56.23,55.53,55.73,3475800,35.6095413984521,35.7175260940949,35.2728832296833,35.3999240480866,5471942.07922234,0.0,1.0
2012-12-24,55.94,56.2,55.72,55.99,637400,35.5333169074101,35.6984699713344,35.3935720071664,35.5650771120109,1003457.01170848,0.0,1.0
2012-12-26,55.66,56.18,55.53,55.95,1545700,35.3554597616454,35.6857658894941,35.2728832296833,35.5396689483303,2433391.12487887,0.0,1.0
2012-12-27,55.78,55.99,55.16,55.57,1832200,35.4316842526874,35.5650771120109,35.0378577156371,35.2982913933639,2884427.26208389,0.0,1.0
2012-12-28,55.02,55.61,54.94,55.33,1672300,34.9489291427548,35.3236995570446,34.8981128153935,35.14584241128,2632697.14571711,0.0,1.0
2012-12-31,55.9,55.945,54.57,54.83,2421600,35.5079087437294,35.5364929278702,34.6630873013473,34.8282403652716,3812318.00996744,0.0,1.0
2013-01-02,57.48,57.48,56.17,56.96,3888200,36.5115312091157,36.5115312091157,35.6794138485739,36.1812250812671,6121182.22925148,0.0,1.0
2013-01-03,58.03,58.39,57.36,57.36,5079700,36.8608934597248,37.0895669328508,36.4353067180737,36.4353067180737,7996957.29898894,0.0,1.0
2013-01-04,58.09,58.49,57.74,58.04,3576200,36.8990057052458,37.1530873420525,36.67668427304,36.867245500645,5630001.51438948,0.0,1.0
2013-01-07,58.09,59.87,57.815,59.8,4466100,36.8990057052458,38.0296689890354,36.7243245799413,37.9852047025943,7030968.55976032,0.0,1.0
2013-01-08,57.68,58.38,57.55,57.89,2757000,36.638572027519,37.0832148919307,36.5559954955569,36.7719648868425,4340337.2784441,0.0,1.0
2013-01-09,59.8,60.5,59.34,60.0,7324600,37.9852047025943,38.4298475670059,37.6930108202666,38.1122455209976,11531097.0002509,0.0,1.0
2013-01-10,59.99,59.99,59.255,59.96,2904400,38.1058934800774,38.1058934800774,37.6390184724452,38.0868373573169,4572388.68027314,0.0,1.0
2013-01-11,59.78,60.06,59.525,59.91,3045200,37.9725006207539,38.1503577665186,37.8105235772897,38.0550771527161,4794049.72082625,0.0,1.0
2013-01-14,59.59,59.95,59.5,59.76,2426200,37.8518118432708,38.0804853163968,37.7946434749893,37.9597965389136,3819559.77691733,0.0,1.0
2013-01-15,59.99,60.025,59.22,59.43,2603500,38.1058934800774,38.128125623298,37.6167863292246,37.7501791885481,4098682.66392065,0.0,1.0
2013-01-16,60.07,60.22,59.57,59.81,2357400,38.1567098074388,38.2519904212413,37.8391077614304,37.9915567435144,3711248.1321016,0.0,1.0
2013-01-17,60.71,60.985,60.02,60.39,2759500,38.5632404263294,38.737921551634,38.1249496028379,38.3599751168841,4344273.02135165,0.0,1.0
2013-01-18,60.51,61.01,59.69,61.01,3732100,38.4361996079261,38.7538016539344,37.9153322524724,38.7538016539344,5875434.44210417,0.0,1.0
2013-01-22,60.4,60.75,60.2,60.38,4152500,38.3663271578042,38.5886485900101,38.2392863394009,38.3536230759639,6537268.96943748,0.0,1.0
2013-01-23,60.46,60.5,59.82,60.27,2978900,38.4044394033252,38.4298475670059,37.9979087844346,38.2837506258421,4689673.81891808,0.0,1.0
2013-01-24,60.5,61.14,60.41,60.51,2881200,38.4298475670059,38.8363781858966,38.3726791987244,38.4361996079261,4535864.98609109,0.0,1.0
2013-01-25,60.54,61.01,60.46,60.89,3255900,38.4552557306866,38.7538016539344,38.4044394033252,38.6775771628924,5125754.1330744,0.0,1.0
2013-01-28,60.71,61.43,60.31,60.83,3570100,38.5632404263294,39.0205873725814,38.3091587895228,38.6394649173714,5620398.30169506,0.0,1.0
2013-01-29,61.0,61.49,59.5,59.83,4193400,38.7474496130142,39.0586996181024,37.7946434749893,38.0042608253548,6601657.72340497,0.0,1.0
2013-01-30,60.0,60.9,59.85,60.83,3505400,38.1122455209976,38.6839292038126,38.0169649071951,38.6394649173714,5518541.27524771,0.0,1.0
2013-01-31,59.93,60.24,59.63,59.83,3450400,38.0677812345564,38.2646945030816,37.8772200069514,38.0042608253548,5431954.93128166,0.0,1.0
2013-02-01,60.47,60.54,60.03,60.31,3951900,38.4107914442454,38.4552557306866,38.1313016437581,38.3091587895228,6221464.95853581,0.0,1.0
2013-02-04,59.96,60.36,59.89,60.19,2444500,38.0868373573169,38.3409189941236,38.0423730708758,38.2329342984808,3848369.41500058,0.0,1.0
2013-02-05,60.68,60.82,60.24,60.34,2297900,38.5441843035689,38.6331128764512,38.2646945030816,38.3282149122833,3617577.45090196,0.0,1.0
2013-02-06,60.43,60.53,59.91,59.91,2281600,38.3853832805647,38.4489036897664,38.0550771527161,38.0550771527161,3591916.40714475,0.0,1.0
2013-02-07,60.17,60.63,59.86,60.58,2465000,38.2202302166404,38.5124240989681,38.0233169481153,38.4806638943672,3880642.50684248,0.0,1.0
2013-02-08,60.81,60.81,60.09,60.15,1532400,38.6267608355311,38.6267608355311,38.1694138892791,38.2075261348001,2412452.97261071,0.0,1.0
2013-02-11,60.68,60.83,60.33,60.78,1868000,38.5441843035689,38.6394649173714,38.3218628713631,38.6077047127706,2940787.10051998,0.0,1.0
2013-02-12,60.97,61.17,60.68,60.85,2290100,38.7283934902537,38.8554343086571,38.5441843035689,38.6521689992117,3605297.93303041,0.0,1.0
2013-02-13,61.02,61.31,60.57,61.2,2389700,38.7601536948546,38.9443628815394,38.4743118534471,38.8744904314176,3762097.93046712,0.0,1.0
2013-02-14,61.16,61.36,60.52,60.78,2789200,38.8490822677369,38.9761230861402,38.4425516488462,38.6077047127706,4391029.64709332,0.0,1.0
2013-02-15,61.68,61.9,60.84,61.18,3662500,39.1793883955855,39.3191332958292,38.6458169582916,38.8617863495772,5765863.35955804,0.0,1.0
2013-02-19,61.8,62.14,61.55,61.75,1996800,39.2556128866275,39.4715822779132,39.0968118636234,39.2238526820267,3143556.57511686,0.0,1.0
2013-02-20,60.97,62.0,60.89,61.87,3911600,38.7283934902537,39.3826537050309,38.6775771628924,39.3000771730687,6158020.78286614,0.0,1.0
2013-02-21,60.99,61.2,60.59,60.71,2733400,38.7410975720941,38.8744904314176,38.4870159352874,38.5632404263294,4303183.86539684,0.0,1.0
2013-02-22,61.46,61.46,61.01,61.11,2155700,39.0396434953419,39.0396434953419,38.7538016539344,38.8173220631361,3393712.39432062,0.0,1.0
2013-02-25,59.89,61.7,59.88,61.51,3214400,38.0423730708758,39.1920924774259,38.0360210299556,39.0714036999427,5060420.8008091,0.0,1.0
2013-02-26,60.3,60.55,60.12,60.14,2128600,38.3028067486026,38.4616077716067,38.1884700120396,38.2011740938799,3351048.94120279,0.0,1.0
2013-02-27,61.24,61.49,60.23,60.35,2298900,38.8998985950982,39.0586996181024,38.2583424621614,38.3345669532034,3619151.74806498,0.0,1.0
2013-02-28,61.6,61.99,61.13,61.4,2566400,39.1285720682242,39.3763016641107,38.8300261449764,39.0015312498209,4040276.23917263,0.0,1.0
2013-03-01,61.57,61.76,60.95,61.25,2345800,39.1095159454637,39.2302047229469,38.7156894084134,38.9062506360184,3692986.28501058,0.0,1.0
2013-03-04,61.66,61.68,60.89,61.52,2018700,39.1666843137452,39.1793883955855,38.6775771628924,39.0777557408629,3178033.68298698,0.0,1.0
2013-03-05,62.22,62.43,61.721,61.83,2027700,39.5223986052745,39.655791464598,39.2054317633582,39.274669009388,3192202.35745415,0.0,1.0
2013-03-06,61.77,62.46,61.67,62.32,2336000,39.236556763867,39.6748475873585,39.1730363546654,39.5859190144762,3677558.17281299,0.0,1.0
2013-03-07,61.42,62.0,61.41,61.9,2049600,39.0142353316612,39.3826537050309,39.007883290741,39.3191332958292,3226679.46532428,0.0,1.0
2013-03-08,61.94,62.07,61.54,61.83,2237100,39.3445414595099,39.427117991472,39.0904598227032,39.274669009388,3521860.18339038,0.0,1.0
2013-03-11,62.26,62.3,61.94,61.95,1740600,39.5478067689552,39.5732149326358,39.3445414595099,39.35089350043,2740221.64195132,0.0,1.0
2013-03-12,62.16,62.47,61.86,62.3,2834400,39.4842863597535,39.6811996282787,39.2937251321485,39.5732149326358,4462187.87886179,0.0,1.0
2013-03-13,62.12,62.23,61.8175,62.15,1973100,39.4588781960728,39.5287506461947,39.2667289582378,39.4779343188333,3106245.7323533,0.0,1.0
2013-03-14,62.6,62.6,62.22,62.25,1800500,39.7637761602408,39.7637761602408,39.5223986052745,39.541454728035,2834522.04201618,0.0,1.0
2013-03-15,62.65,62.9,62.15,62.23,4215800,39.7955363648417,39.9543373878458,39.4779343188333,39.5287506461947,6636921.97985659,0.0,1.0
2013-03-18,61.81,62.195,61.67,61.97,2494100,39.2619649275477,39.5065185029741,39.1730363546654,39.3635975822704,3926454.55428633,0.0,1.0
2013-03-19,61.28,62.236,60.96,62.02,3478000,38.9253067587789,39.5325618707468,38.7220414493336,39.3953577868712,5475405.53298098,0.0,1.0
2013-03-20,61.31,61.8,61.093,61.47,2893000,38.9443628815394,39.2556128866275,38.8065235935718,39.045995536262,4554441.69261472,0.0,1.0
2013-03-21,61.19,61.7,60.99,61.07,2285800,38.8681383904974,39.1920924774259,38.7410975720941,38.7919138994554,3598528.45522942,0.0,1.0
2013-03-22,61.67,61.78,61.11,61.28,2319100,39.1730363546654,39.2429088047872,38.8173220631361,38.9253067587789,3650952.55075796,0.0,1.0
2013-03-25,61.04,62.01,60.715,61.8,2857000,38.7728577766949,39.389005745951,38.5664164467895,39.2556128866275,4497766.99474602,0.0,1.0
2013-03-26,61.84,61.86,61.27,61.42,1791000,39.2969011526086,39.3096103703164,38.9346884479355,39.0300075807442,2818426.81614725,0.025,1.0
2013-03-27,61.84,61.87,61.29,61.47,1865500,39.2969011526086,39.3159649791704,38.9473976656433,39.0617806250138,2935664.55919749,0.0,1.0
2013-03-28,62.15,62.23,61.59,61.84,2546500,39.49389402708,39.5447308979113,39.1380359312607,39.2969011526086,4007327.68694527,0.0,1.0
2013-04-01,61.79,62.1,61.51,61.86,2188400,39.265128108339,39.4621209828104,39.0871990604294,39.3096103703164,3443799.68981388,0.0,1.0
2013-04-02,61.74,62.05,61.56,62.0,2589800,39.2333550640695,39.4303479385408,39.118972104699,39.3985748942712,4075467.20740265,0.0,1.0
2013-04-03,61.09,61.9,60.85,61.84,3527800,38.820305488565,39.3350288057321,38.6677948760711,39.2969011526086,5551561.20714924,0.0,1.0
2013-04-04,60.75,61.465,60.62,61.17,3274700,38.6042487875319,39.0586033205868,38.521638872431,38.8711423593963,5153267.61297454,0.0,1.0
2013-04-05,60.55,60.585,59.78,60.02,2697900,38.4771566104536,38.4993977414423,37.9878517287022,38.1403623411961,4245579.95939904,0.0,1.0
2013-04-08,60.77,60.898,60.39,60.53,1709300,38.6169580052397,38.6982969985698,38.375482868791,38.4644473927458,2689858.71403713,0.0,1.0
2013-04-09,60.54,60.85,60.185,60.82,2592500,38.4708020015997,38.6677948760711,38.2452133872857,38.6487310495093,4079716.09205011,0.0,1.0
2013-04-10,61.78,61.84,60.47,60.74,2355400,39.2587734994851,39.2969011526086,38.4263197396223,38.597894178678,3706601.07356407,0.0,1.0
2013-04-11,61.94,62.115,61.55,61.75,2368900,39.3604472411478,39.4716528960913,39.1126174958451,39.2397096729234,3727845.49680135,0.0,1.0
2013-04-12,61.56,61.98,61.16,61.78,1682200,39.118972104699,39.3858656765634,38.8647877505424,39.2587734994851,2647212.50146449,0.0,1.0
2013-04-15,59.91,61.58,59.91,61.28,2883800,38.0704616438031,39.1316813224068,38.0704616438031,38.9410430567894,4538123.53568143,0.0,1.0
2013-04-16,60.96,60.98,60.07,60.24,2223400,38.7376955734641,38.7504047911719,38.1721353854657,38.2801637359823,3498877.82413278,0.0,1.0
2013-04-17,59.74,60.72,59.58,60.66,3411200,37.9624332932865,38.5851849609702,37.8607595516239,38.5470573078467,5368072.33681827,0.0,1.0
2013-04-18,58.05,58.56,57.61,57.96,9090800,36.8885043969749,37.2125894485246,36.6089016074027,36.8313129172897,14305837.2418936,0.0,1.0
2013-04-19,59.1,59.16,58.13,58.36,3531100,37.555738326636,37.5938659797595,36.9393412678063,37.0854972714463,5556754.28838501,0.0,1.0
2013-04-22,58.99,59.42,58.5,59.12,2383800,37.4858376292429,37.7590858099612,37.1744617954011,37.5684475443438,3751293.0454114,0.0,1.0
2013-04-23,59.09,59.52,58.4856,59.35,4403000,37.5493837177821,37.8226318985004,37.1653111586515,37.7146035479838,6928829.29731789,0.0,1.0
2013-04-24,59.96,60.27,59.03,59.26,3794700,38.1022346880726,38.299227562544,37.5112560646586,37.6574120682986,5971571.32285539,0.0,1.0
2013-04-25,60.44,60.915,59.83,60.05,2620000,38.4072559130606,38.7090998336215,38.0196247729718,38.1594261677579,4122991.76901496,0.0,1.0
2013-04-26,59.94,60.75,59.93,60.38,2628700,38.0895254703648,38.6042487875319,38.0831708615109,38.3691282599371,4136682.61954567,0.0,1.0
2013-04-29,60.23,60.41,59.88,60.0,2103300,38.2738091271283,38.3881920864988,38.0513978172413,38.1276531234883,3309881.14036992,0.0,1.0
2013-04-30,60.94,61.53,60.08,60.29,5105000,38.7249863557563,39.0999082781373,38.1784899943196,38.3119367802518,8033539.30565702,0.0,1.0
2013-05-01,60.14,61.38,60.095,60.67,2867800,38.2166176474431,39.0045891453285,38.1880219076005,38.5534119167006,4512944.95999279,0.0,1.0
2013-05-02,60.46,60.65,60.1,60.33,2493400,38.4199651307684,38.5407026989928,38.1911992120274,38.3373552156675,3923766.28887859,0.0,1.0
2013-05-03,60.8,61.29,60.61,61.09,3772000,38.6360218318015,38.9473976656433,38.5152842635771,38.820305488565,5935849.21859711,0.0,1.0
2013-05-06,61.31,61.45,60.54,60.79,2079100,38.9601068833511,39.0490714073059,38.4708020015997,38.6296672229476,3271798.54464085,0.0,1.0
2013-05-07,61.53,61.77,61.22,61.51,1767300,39.0999082781373,39.2524188906312,38.9029154036659,39.0871990604294,2781131.05090845,0.0,1.0
2013-05-08,61.64,61.72,61.35,61.5,2077700,39.1698089755303,39.2206458463616,38.9855253187668,39.0808444515755,3269595.41926809,0.0,1.0
2013-05-09,61.74,62.12,61.45,61.61,2008200,39.2333550640695,39.4748302005182,39.0490714073059,39.1507451489686,3160225.98112055,0.0,1.0
2013-05-10,61.9,61.95,61.53,61.72,1461300,39.3350288057321,39.3668018500017,39.0999082781373,39.2206458463616,2299590.79086319,0.0,1.0
2013-05-13,61.6,61.955,61.57,61.68,2302100,39.1443905401147,39.3699791544286,39.1253267135529,39.195227410946,3622724.94330128,0.0,1.0
2013-05-14,61.85,62.075,61.6201,61.69,3877800,39.3032557614625,39.4462344606756,39.157163303911,39.2015820197999,6102342.55033826,0.0,1.0
2013-05-15,62.06,62.14,61.58,61.75,3952600,39.4367025473947,39.4875394182261,39.1316813224068,39.2397096729234,6220052.39168266,0.0,1.0
2013-05-16,62.27,62.85,61.74,61.76,4664100,39.5701493333269,39.938716646854,39.2333550640695,39.2460642817773,7339712.17933692,0.0,1.0
2013-05-17,63.25,63.34,62.74,62.75,3837100,40.1929010010106,40.2500924806958,39.8688159494609,39.8751705583148,6038294.54843027,0.0,1.0
2013-05-20,64.07,64.09,63.1,63.18,3576800,40.7139789270316,40.7266881447394,40.0975818682019,40.1484187390332,5628670.5951957,0.0,1.0
2013-05-21,63.84,64.39,63.76,64.0,2351600,40.5678229233916,40.9173264103569,40.5169860525602,40.6694966650542,3700621.16183801,0.0,1.0
2013-05-22,62.76,64.04,62.48,63.83,2821000,39.8815251671688,40.6949151004699,39.7035961192592,40.5614683145376,4439297.62610351,0.0,1.0
2013-05-23,62.39,62.71,62.18,62.31,2822700,39.6464046395739,39.8497521228992,39.5129578536417,39.5955677687426,4441972.84977044,0.0,1.0
2013-05-24,62.1,62.39,61.71,62.0,2287500,39.4621209828104,39.6464046395739,39.2142912375077,39.3985748942712,3599749.49298539,0.0,1.0
2013-05-28,62.59,63.21,62.47,62.72,1980800,39.7734968166522,40.1674825655949,39.6972415104052,39.8561067317531,3117107.67025376,0.0,1.0
2013-05-29,62.21,62.48,61.895,62.1,2103700,39.5320216802035,39.7035961192592,39.3318515013051,39.4621209828104,3310510.60476213,0.0,1.0
2013-05-30,62.5,62.9,62.09,62.42,2098300,39.716305336967,39.9704896911236,39.4557663739565,39.6654684661357,3302012.83546721,0.0,1.0
2013-05-31,61.82,62.74,61.82,62.21,2697500,39.2841919349008,39.8688159494609,39.2841919349008,39.5320216802035,4244950.49500682,0.0,1.0
2013-06-03,62.37,62.42,61.77,61.86,3148800,39.6336954218661,39.6654684661357,39.2524188906312,39.3096103703164,4955143.69552455,0.0,1.0
2013-06-04,61.79,62.77,61.435,62.23,2958900,39.265128108339,39.8878797760227,39.0395394940251,39.5447308979113,4656305.47532,0.0,1.0
2013-06-05,60.44,61.78,60.25,61.68,3459400,38.4072559130606,39.2587734994851,38.2865183448362,39.195227410946,5443922.79608029,0.0,1.0
2013-06-06,60.43,60.6,59.65,60.5,4639600,38.4009013042066,38.5089296547232,37.9052418136013,38.445383566184,7301157.48531368,0.0,1.0
2013-06-07,62.1,62.17,60.52,60.95,3385600,39.4621209828104,39.5066032447878,38.4580927838919,38.7313409646102,5327786.61571644,0.0,1.0
2013-06-10,62.29,62.62,61.97,62.22,2490300,39.5828585510348,39.792560643214,39.3795110677095,39.5383762890574,3918887.93983892,0.0,1.0
2013-06-11,62.21,62.48,61.5401,61.66,2290700,39.5320216802035,39.7035961192592,39.1063264330797,39.1825181932381,3604785.20812312,0.0,1.0
2013-06-12,61.4,62.43,61.36,62.43,2647600,39.0172983630364,39.6718230749896,38.9918799276207,39.6718230749896,4166424.81207787,0.0,1.0
2013-06-13,62.48,62.68,61.17,61.42,2247900,39.7035961192592,39.8306882963374,38.8711423593963,39.0300075807442,3537432.518156,0.0,1.0
2013-06-14,62.52,62.83,62.12,62.42,2118500,39.7290145546748,39.9260074291462,39.4748302005182,39.6654684661357,3333800.78727413,0.0,1.0
2013-06-17,63.37,63.69,62.97,63.0,3072600,40.2691563072576,40.4725037905828,40.014971953101,40.0340357796627,4835230.72880739,0.0,1.0
2013-06-18,64.36,64.6,63.08,63.32,2963600,40.8982625837951,41.0507731962891,40.084872650494,40.237383262988,4663701.68192853,0.0,1.0
2013-06-19,63.68,64.8,63.66,64.36,3497700,40.4661491817289,41.1778653733674,40.4534399640211,40.8982625837951,5504194.01163498,0.0,1.0
2013-06-20,62.26,63.23,62.1,62.99,3269300,39.563794724473,40.1801917833028,39.4621209828104,40.0276811708088,5144769.84367963,0.0,1.0
2013-06-21,62.11,62.88,61.67,62.59,5977400,39.4684755916643,39.9577804734157,39.1888728020921,39.7734968166522,9406401.14508017,0.0,1.0
2013-06-24,61.66,62.29,61.23,61.64,3110600,39.1825181932381,39.5828585510348,38.9092700125198,39.1698089755303,4895029.84606792,0.0,1.0
2013-06-25,62.3,62.44,61.57,62.07,3110700,39.5892131598887,39.6781776838435,39.1253267135529,39.4430571562486,4895187.21216597,0.0,1.0
2013-06-26,63.35,63.66,62.71,62.82,3296200,40.2723336116845,40.4694042260432,39.8654781497827,39.9354064322971,5185055.13023996,0.025,1.0
2013-06-27,63.64,63.9,63.09,63.77,2530800,40.4566899928588,40.6219750242564,40.1070485802869,40.5393325085576,3981050.15581921,0.0,1.0
2013-06-28,63.3,63.715,63.03,63.43,4223500,40.2405480287234,40.5043683673004,40.0689058807336,40.3231905444222,6643735.31417041,0.0,1.0
2013-07-01,64.7,65.15,63.6,63.74,3759900,41.1305443516336,41.4166145982833,40.4312615264899,40.5202611587809,5914473.87421553,0.0,1.0
2013-07-02,63.68,64.765,63.46,64.59,3248600,40.4821184592276,41.171865609483,40.3422618941989,41.0606160691192,5110178.41638782,0.0,1.0
2013-07-03,63.63,63.91,63.16,63.34,1099100,40.4503328762666,40.6283321408486,40.1515483964324,40.2659764950923,1728928.49148921,0.0,1.0
2013-07-05,64.6,64.62,64.02,64.17,1750500,41.0669731857114,41.0796874188959,40.6982604233629,40.7936171722462,2753606.8823145,0.0,1.0
2013-07-08,64.44,65.061,64.31,64.95,2789000,40.965259320236,41.3600362606126,40.8826168045372,41.289472266439,4387209.13726086,0.0,1.0
2013-07-09,66.62,66.67,65.34,65.34,4703900,42.351110737339,42.3828963203,41.5373998135354,41.5373998135354,7399423.82960249,0.0,1.0
2013-07-10,67.8,67.94,66.6,66.6,4701400,43.1012504952204,43.1902501275114,42.3383965041545,42.3383965041545,7395491.22908505,0.0,1.0
2013-07-11,68.35,69.0,67.8,68.58,4258000,43.4508919077922,43.8641044862862,43.1012504952204,43.5971055894132,6698005.20131113,0.0,1.0
2013-07-12,68.19,68.43,67.61,68.32,3039600,43.3491780423168,43.5017488405299,42.9804652799683,43.4318205580156,4781413.01312947,0.0,1.0
2013-07-15,68.4,68.63,68.13,68.51,3494800,43.4826774907533,43.6288911723742,43.3110353427635,43.5526057732677,5497460.91534573,0.0,1.0
2013-07-16,68.07,68.79,67.53,68.4,2521600,43.2728926432102,43.7306050378497,42.9296083472306,43.4826774907533,3966578.18591502,0.0,1.0
2013-07-17,68.41,68.63,68.14,68.28,3218000,43.4890346073455,43.6288911723742,43.3173924593557,43.4063920916467,5062043.3860543,0.0,1.0
2013-07-18,67.75,68.68,66.83,68.0,5498100,43.0694649122593,43.6606767553353,42.4846101857755,43.2283928270647,8648732.3619842,0.0,1.0
2013-07-19,68.69,69.02,67.674,68.0,2941000,43.6670338719275,43.8768187194706,43.0211508261585,43.2283928270647,4626311.24872148,0.0,1.0
2013-07-22,68.17,68.88,67.85,68.75,2776100,43.3364638091323,43.7878190871796,43.1330360781814,43.7051765714808,4366916.91859085,0.0,1.0
2013-07-23,67.9,68.4,67.84,68.25,2472300,43.1648216611425,43.4826774907533,43.1266789615892,43.3873207418701,3889027.30371102,0.0,1.0
2013-07-24,67.63,68.13,67.385,68.0,2671400,42.9931795131527,43.3110353427635,42.8374301566434,43.2283928270647,4202219.60892028,0.0,1.0
2013-07-25,67.28,67.43,66.83,67.15,3102100,42.7706804324252,42.8660371813084,42.4846101857755,42.6880379167264,4879728.02606558,0.0,1.0
2013-07-26,66.72,67.0,66.53,66.79,2375500,42.4146819032611,42.5926811678431,42.293896688009,42.4591817194066,3736757.01167557,0.0,1.0
2013-07-29,67.19,67.24,66.22,66.47,2145400,42.7134663830952,42.7452519660563,42.0968260736503,42.2557539884557,3374800.46005,0.0,1.0
2013-07-30,67.17,67.86,67.14,67.46,2108300,42.7007521499108,43.1393931947737,42.6816808001342,42.885108531085,3316440.66837113,0.0,1.0
2013-07-31,67.34,67.98,67.17,67.2,2371800,42.8088231319785,43.2156785938802,42.7007521499108,42.7198234996875,3730936.76290975,0.0,1.0
2013-08-01,67.64,68.195,67.64,67.82,2788100,42.9995366297449,43.3523566006129,42.9995366297449,43.1139647284048,4385793.40107458,0.0,1.0
2013-08-02,67.23,67.63,66.975,67.63,2075200,42.7388948494641,42.9931795131527,42.5767883763626,42.9931795131527,3264373.03752016,0.0,1.0
2013-08-05,67.12,67.26,66.89,67.1,1592800,42.6689665669497,42.7579661992407,42.5227528853288,42.6562523337653,2505538.44167411,0.0,1.0
2013-08-06,67.05,67.17,66.78,67.12,2010700,42.6244667508042,42.7007521499108,42.4528246028144,42.6689665669497,3162911.9441701,0.0,1.0
2013-08-07,67.49,67.56,66.8,67.0,2339900,42.9041798808617,42.9486796970072,42.4655388359988,42.5926811678431,3680756.78030717,0.0,1.0
2013-08-08,67.33,67.98,67.23,67.8,2041200,42.8024660153862,43.2156785938802,42.7388948494641,43.1012504952204,3210889.67048293,0.0,1.0
2013-08-09,66.99,67.4,66.92,67.27,1557300,42.5863240512509,42.8469658315318,42.5418242351054,42.764323315833,2449695.5143264,0.0,1.0
2013-08-12,66.52,66.88,66.33,66.54,2112000,42.2875395714168,42.5163957687366,42.1667543561647,42.3002538046012,3322260.91713694,0.0,1.0
2013-08-13,67.63,67.72,66.47,66.53,1760400,42.9931795131527,43.0503935624826,42.2557539884557,42.293896688009,2769179.98036358,0.0,1.0
2013-08-14,66.67,67.45,66.545,67.4,1734400,42.3828963203,42.8787514144928,42.3034323628973,42.8469658315318,2728280.93498216,0.0,1.0
2013-08-15,66.51,67.09,65.88,66.44,2419200,42.2811824548246,42.6498952171731,41.880684109515,42.2366826386791,3805498.8687205,0.0,1.0
2013-08-16,66.73,66.83,66.305,66.51,2177700,42.4210390198533,42.4846101857755,42.1508615646842,42.2811824548246,3425609.65873538,0.0,1.0
2013-08-19,66.86,67.285,66.46,66.5,1952400,42.5036815355521,42.7738589907213,42.2493968718635,42.2748253382324,3071203.7001033,0.0,1.0
2013-08-20,66.32,66.9,66.215,66.9,2390400,42.1603972395725,42.529110001921,42.0936475153542,42.529110001921,3760195.31075954,0.0,1.0
2013-08-21,66.18,66.67,66.05,66.24,1936900,42.0713976072815,42.3828963203,41.9887550915827,42.1095403068348,3046821.57689514,0.0,1.0
2013-08-22,67.29,67.54,66.26,66.4,1675900,42.7770375490174,42.9359654638228,42.1222545400192,42.2112541723102,2636258.08287396,0.0,1.0
2013-08-23,67.34,67.54,66.95,67.32,1781900,42.8088231319785,42.9359654638228,42.5608955848821,42.796108898794,2803000.3448136,0.0,1.0
2013-08-26,66.64,67.49,66.62,67.23,1612100,42.3638249705234,42.9041798808617,42.351110737339,42.7388948494641,2535898.11766878,0.0,1.0
2013-08-27,65.4,65.93,65.26,65.76,2410900,41.5755425130887,41.9124696924761,41.4865428807977,41.8043987104084,3792442.63500258,0.0,1.0
2013-08-28,65.29,65.71,65.06,65.29,1574500,41.5056142305743,41.7726131274474,41.3594005489534,41.5056142305743,2476751.80588642,0.0,1.0
2013-08-29,65.61,66.21,64.78,65.09,1289600,41.7090419615252,42.0904689570581,41.1814012843713,41.37847189873,2028592.65091847,0.0,1.0
2013-08-30,65.52,65.82,65.25,65.74,1532600,41.6518279121953,41.8425414099617,41.4801857642054,41.791684477224,2410841.42121405,0.0,1.0
2013-09-03,65.87,66.6,65.6075,66.13,1693800,41.8743269929228,42.3383965041545,41.7074526823771,42.0396120243204,2664415.50257886,0.0,1.0
2013-09-04,67.01,67.14,65.69,65.69,2113400,42.5990382844354,42.6816808001342,41.7598988942629,41.7598988942629,3324463.17342671,0.0,1.0
2013-09-05,67.22,67.42,66.67,66.94,1384900,42.7325377328719,42.8596800647162,42.3828963203,42.5545384682898,2178503.38264344,0.0,1.0
2013-09-06,66.83,67.59,66.41,67.32,1970800,42.4846101857755,42.9677510467838,42.2176112889024,42.796108898794,3100147.63991169,0.0,1.0
2013-09-09,67.65,67.75,67.02,67.02,1368900,43.0058937463371,43.0694649122593,42.6053954010276,42.6053954010276,2153334.7393318,0.0,1.0
2013-09-10,68.46,68.94,68.06,68.18,2329100,43.5208201903066,43.8259617867329,43.266535526618,43.3428209257246,3663767.94607181,0.0,1.0
2013-09-11,69.31,69.31,68.4,68.53,2087200,44.0611751006449,44.0611751006449,43.4826774907533,43.5653200064521,3283249.5200039,0.0,1.0
2013-09-12,69.45,69.55,69.05,69.32,2498400,44.1501747329359,44.2137458988581,43.8958900692473,44.0675322172371,3930083.65311314,0.0,1.0
2013-09-13,69.76,69.78,69.01,69.62,2467800,44.3472453472946,44.359959580479,43.8704616028784,44.2582457150036,3881948.62277962,0.0,1.0
2013-09-16,70.11,70.64,69.87,70.41,2811000,44.5697444280221,44.9066716074095,44.417173629809,44.7604579257886,4421816.02181437,0.0,1.0
2013-09-17,70.03,70.5,69.85,70.19,2602000,44.5188874952844,44.8176719751185,44.4044593966245,44.6206013607598,4093050.61855603,0.0,1.0
2013-09-18,70.49,70.545,69.68,70.0,2698600,44.8113148585263,44.8462789997835,44.2963884145569,44.4998161455078,4245006.30255008,0.0,1.0
2013-09-19,70.28,70.94,70.22,70.78,3979000,44.6778154100898,45.097385105176,44.6396727105365,44.9956712397006,6259126.98356435,0.0,1.0
2013-09-20,69.57,70.72,69.57,70.32,5124400,44.2264601320425,44.9575285401473,44.2264601320425,44.7032438764586,8060887.23663663,0.0,1.0
2013-09-23,69.55,69.755,69.239,69.29,2158200,44.2137458988581,44.3440667889985,44.0160395728402,44.0484608674605,3394935.37469931,0.0,1.0
2013-09-24,68.94,69.65,68.89,69.59,2361300,43.8259617867329,44.2773170647802,43.7941762037718,44.2391743652269,3714419.84073649,0.0,1.0
2013-09-25,69.56,69.7744,68.81,69.15,2602600,44.2359958069308,44.3723413719252,43.7590407055047,43.9752603514846,4092523.58170347,0.025,1.0
2013-09-26,69.77,70.14,69.36,69.62,1718100,44.3695432353301,44.604841085367,44.1088077798839,44.2741522150449,2701669.39434593,0.0,1.0
2013-09-27,69.87,70.05,69.43,69.64,2376200,44.4331372488536,44.5476064731959,44.1533235893503,44.2868710177496,3736515.22894174,0.0,1.0
2013-09-30,69.32,69.79,69.1,69.33,2672900,44.0833701744745,44.3822620380348,43.9434633447228,44.0897295758268,4203068.57816614,0.0,1.0
2013-10-01,69.47,69.64,69.11,69.45,2442800,44.1787611947597,44.2868710177496,43.9498227460752,44.166042392055,3841242.06769585,0.0,1.0
2013-10-02,69.13,69.16,68.38,69.16,2354600,43.9625415487799,43.9816197528369,43.4855864473538,43.9816197528369,3702549.76772419,0.0,1.0
2013-10-03,67.99,68.98,67.49,68.83,2547400,43.2375697946122,43.8671505284947,42.9195997269948,43.7717595082094,4005722.95859195,0.0,1.0
2013-10-04,68.52,68.88,67.82,68.01,1965900,43.5746180662867,43.8035565149712,43.1294599716223,43.2502885973169,3091328.71331393,0.0,1.0
2013-10-07,67.86,68.29,67.73,68.08,1715100,43.1548975770317,43.4283518351827,43.0722253594512,43.2948044067834,2696951.96917683,0.0,1.0
2013-10-08,67.31,68.52,67.26,67.88,2979500,42.8051305026526,43.5746180662867,42.7733334958908,43.1676163797364,4685189.43044858,0.0,1.0
2013-10-09,67.14,67.4,66.83,67.28,2927300,42.6970206796627,42.8623651148237,42.4998792377399,42.7860522985955,4603106.23250617,0.0,1.0
2013-10-10,68.98,69.04,67.82,67.91,2700500,43.8671505284947,43.9053069366087,43.1294599716223,43.1866945837934,4246468.88972189,0.0,1.0
2013-10-11,69.44,69.51,68.58,68.92,1438100,44.1596829907026,44.2041988001691,43.6127744744007,43.8289941203806,2261376.37856288,0.0,1.0
2013-10-14,69.55,69.705,68.84,68.97,1537200,44.2296364055785,44.3282071265399,43.7781189095618,43.8607911271423,2417208.65664895,0.0,1.0
2013-10-15,69.02,69.7,69.0,69.4,2432400,43.892588133904,44.3250274258637,43.8798693311994,44.1342453852933,3824888.32710963,0.0,1.0
2013-10-16,69.15,69.42,68.8,69.23,4748400,43.9752603514846,44.146964187998,43.7526813041524,44.0261355623034,7466740.557658,0.0,1.0
2013-10-17,72.31,72.59,70.38,71.01,5891800,45.9848311788265,46.1628944166922,44.7574667178233,45.1581090030212,9264708.53710922,0.0,1.0
2013-10-18,72.0,72.69,71.65,72.69,4193900,45.7876897369037,46.2264884302157,45.5651106895715,46.2264884302157,6594803.13890192,0.0,1.0
2013-10-21,71.93,72.3,71.77,72.23,2613600,45.7431739274372,45.9784717774741,45.6414235057997,45.9339559680077,4109820.80732352,0.0,1.0
2013-10-22,72.24,72.48,71.85,72.02,2295000,45.94031536936,46.0929410018164,45.6922987166185,45.8004085396084,3608830.25436466,0.0,1.0
2013-10-23,71.9,72.5,71.7,72.23,2031000,45.7240957233802,46.1056598045211,45.5969076963332,45.9339559680077,3193696.83948349,0.0,1.0
2013-10-24,72.05,72.24,71.52,71.95,1993100,45.8194867436654,45.94031536936,45.482438471991,45.7558927301419,3134100.03484714,0.0,1.0
2013-10-25,72.11,72.22,71.485,71.88,1722900,45.8576431517795,45.9275965666553,45.4601805672578,45.7113769206755,2709217.2746165,0.0,1.0
2013-10-28,72.16,72.43,71.73,72.14,1602700,45.8894401585412,46.0611439950546,45.6159859003903,45.8767213558365,2520205.77284106,0.0,1.0
2013-10-29,72.54,72.55,71.86,72.14,2287200,46.1310974099305,46.1374568112828,45.6986581179708,45.8767213558365,3596564.94892498,0.0,1.0
2013-10-30,72.04,72.82,72.01,72.54,1560700,45.8131273423131,46.3091606477962,45.794049138256,46.1310974099305,2454161.8204736,0.0,1.0
2013-10-31,72.09,72.57,71.81,72.28,1464700,45.8449243490748,46.1501756139875,45.6668611112091,45.9657529747694,2303204.21506227,0.0,1.0
2013-11-01,72.63,72.78,72.04,72.28,2285000,46.1883320221016,46.2837230423868,45.8131273423131,45.9657529747694,3593105.50380097,0.0,1.0
2013-11-04,72.75,72.85,72.06,72.64,1917400,46.2646448383298,46.3282388518532,45.8258461450178,46.1946914234539,3015063.67308008,0.0,1.0
2013-11-05,72.59,72.77,72.26,72.66,1373000,46.1628944166922,46.2773636410344,45.9530341720647,46.2074102261586,2159008.25239332,0.0,1.0
2013-11-06,72.98,73.6,72.71,72.9,1725800,46.4109110694338,46.8051939532793,46.2392072329204,46.360035858615,2713777.45227996,0.0,1.0
2013-11-07,71.81,73.2785,71.7,73.06,1772200,45.6668611112091,46.6007391998013,45.5969076963332,46.4617862802525,2786740.29489544,0.0,1.0
2013-11-08,74.6,74.64,72.36,72.36,4666400,47.4411340885141,47.4665716939235,46.0166281855882,46.0166281855882,7337797.60303583,0.0,1.0
2013-11-11,74.36,74.77,74.06,74.6,1758500,47.2885084560577,47.549243911504,47.0977264154873,47.4411340885141,2765197.3866232,0.0,1.0
2013-11-12,73.9,74.3099,73.38,74.23,2271900,46.9959759938497,47.2566478552825,46.6652871235277,47.2058362384772,3572506.08056256,0.0,1.0
2013-11-13,73.76,73.84,73.43,73.59,2594300,46.9069443749169,46.9578195857357,46.6970841302894,46.798834551927,4079472.03873561,0.0,1.0
2013-11-14,74.44,74.944,74.01,74.19,2912100,47.3393836668765,47.6598974950348,47.0659294087256,47.1803986330678,4579204.61164938,0.0,1.0
2013-11-15,74.49,74.74,74.0501,74.17,3261800,47.3711806736382,47.5301657074469,47.0914306081485,47.1676798303631,5129099.13886128,0.0,1.0
2013-11-18,74.55,74.99,74.38,74.52,2821000,47.4093370817523,47.6891507412556,47.3012272587624,47.3902588776953,4435952.13401425,0.0,1.0
2013-11-19,74.13,74.75,74.02,74.52,1762800,47.1422422249537,47.5365251087993,47.0722888100779,47.3902588776953,2771959.02936559,0.0,1.0
2013-11-20,73.79,74.51,73.54,74.09,2213900,46.9260225789739,47.383899476343,46.7670375451652,47.1168046195443,3481302.52729321,0.0,1.0
2013-11-21,74.33,74.4,73.89,74.2,1807000,47.2694302520007,47.3139460614671,46.9896165924974,47.1867580344202,2841462.42685705,0.0,1.0
2013-11-22,74.65,74.73,74.24,74.42,1938700,47.4729310952758,47.5238063060946,47.2121956398296,47.3266648641718,3048557.39178072,0.0,1.0
2013-11-25,74.52,75.0,74.36,75.0,1392900,47.3902588776953,47.695510142608,47.2885084560577,47.695510142608,2190300.50601505,0.0,1.0
2013-11-26,75.37,75.89,75.0,75.03,3621700,47.9308079926449,48.2614968629669,47.695510142608,47.714588346665,5695032.91164813,0.0,1.0
2013-11-27,75.36,75.93,75.18,75.72,1415900,47.9244485912925,48.2869344683763,47.8099793669503,48.153387039977,2226467.43231151,0.0,1.0
2013-11-29,74.8,75.54,74.73,75.33,1343400,47.568322115561,48.0389178156348,47.5238063060946,47.9053703872355,2112462.99072483,0.0,1.0
2013-12-02,74.57,75.26,74.36,74.59,2471700,47.422055884457,47.860854577769,47.2885084560577,47.4347746871617,3886686.59682489,0.0,1.0
2013-12-03,73.77,74.45,73.54,74.28,2363200,46.9133037762692,47.3457430682289,46.7670375451652,47.237633245239,3716073.05320896,0.0,1.0
2013-12-04,73.66,74.29,72.91,73.39,1867700,46.8433503613934,47.2439926465913,46.3663952599673,46.67164652488,2936911.66277859,0.0,1.0
2013-12-05,73.64,74.05,73.04,73.24,1902400,46.8306315586887,47.091367014135,46.4490674775478,46.5762555045948,2991476.54723456,0.0,1.0
2013-12-06,75.12,75.29,74.29,74.48,1833300,47.7718229588362,47.8799327818261,47.2439926465913,47.3648212722859,2882818.52083953,0.0,1.0
2013-12-09,75.38,75.78,75.02,75.62,2028100,47.9371673939972,48.1915434480911,47.7082289453127,48.0897930264535,3189136.66182003,0.0,1.0
2013-12-10,75.15,75.33,74.55,75.04,1827100,47.7909011628932,47.9053703872355,47.4093370817523,47.7209477480174,2873069.17549005,0.0,1.0
2013-12-11,73.93,75.325,73.66,75.13,3088700,47.0150541979068,47.9021906865593,46.8433503613934,47.7781823601885,4856903.70660397,0.0,1.0
2013-12-12,74.25,74.6,72.88,72.89,3969000,47.2185550411819,47.4411340885141,46.3473170559103,46.3536764572626,6241153.49872476,0.0,1.0
2013-12-13,74.01,74.39,73.65,74.27,2696800,47.0659294087256,47.3075866601148,46.836990960041,47.2312738438866,4240650.73201333,0.0,1.0
2013-12-16,75.31,75.54,74.115,74.24,3493200,47.8926515845308,48.0389178156348,47.1327031229252,47.2121956398296,5492969.86690484,0.0,1.0
2013-12-17,74.76,75.73,74.54,75.5,2247600,47.5428845101516,48.1597464413294,47.4029776804,48.0134802102254,3534294.93669281,0.0,1.0
2013-12-18,76.86,77.01,74.6085,74.76,3326100,48.8783587941447,48.9737498144299,47.4465395796636,47.5428845101516,5230209.28498574,0.0,1.0
2013-12-19,76.58,76.665,75.98,76.54,2416400,48.7002955562789,48.7543504677739,48.3187314751381,48.6748579508695,3799728.72620774,0.0,1.0
2013-12-20,76.54,77.081,76.28,76.33,3428500,48.6748579508695,49.0189015640316,48.5095135157085,48.5413105224702,5391230.73075784,0.0,1.0
2013-12-23,76.74,77.32,76.44,76.96,2249300,48.8020459779165,49.1708912563527,48.6112639373461,48.9419528076681,3536968.14428864,0.0,1.0
2013-12-24,76.79,77.16,76.6,76.6,1071900,48.8338429846782,49.0691408347151,48.7130143589836,48.7130143589836,1685536.01292091,0.0,1.0
2013-12-26,76.92,77.06,76.76,77.0,1912800,48.9324137056396,49.0214742610061,48.8306302137922,48.9833054515633,3006853.02149815,0.025,1.0
2013-12-27,77.05,77.39,76.79,77.17,835600,49.0151127927656,49.2314027129414,48.8497146185136,49.0914504116512,1313533.24172096,0.0,1.0
2013-12-30,76.82,77.13,76.62,76.99,971400,48.868799023235,49.0660045386893,48.7415696584257,48.9769439833229,1527005.97296283,0.0,1.0
2013-12-31,77.2,77.33,76.85,77.11,1054100,49.1105348163726,49.1932339034986,48.8878834279564,49.0532816022084,1657007.407968,0.0,1.0
2014-01-02,76.45,77.01,76.1,76.66,2010400,48.6334246983379,48.9896669198038,48.4107733099217,48.7670155313876,3160276.72230232,0.0,1.0
2014-01-03,76.56,76.96,76.33,76.45,1190800,48.703400848983,48.9578595786015,48.5570870794523,48.6334246983379,1871894.9069427,0.0,1.0
2014-01-06,75.89,77.21,75.8505,76.95,1955800,48.277182476872,49.116896284613,48.2520546773221,48.951498110361,3074447.47984425,0.0,1.0
2014-01-07,76.52,76.57,75.94,76.15,2006400,48.6779549760211,48.7097623172234,48.3089898180743,48.442580651124,3153988.86571199,0.0,1.0
2014-01-08,76.56,76.92,76.28,76.39,2276500,48.703400848983,48.9324137056396,48.52527973825,48.5952558888951,3578576.38197435,0.0,1.0
2014-01-09,77.48,77.565,76.585,77.12,3084600,49.2886559271055,49.3427284071495,48.7193045195841,49.0596430704489,4848880.60963676,0.0,1.0
2014-01-10,77.68,77.73,76.87,77.6,2067200,49.4158852919148,49.4476926331171,48.9006063644373,49.3649935459911,3249564.28588508,0.0,1.0
2014-01-13,76.15,77.55,76.09,77.32,2572000,48.442580651124,49.3331862047888,48.4044118416812,49.1868724352581,4043091.78758534,0.0,1.0
2014-01-14,78.26,78.3,76.895,77.61,4642100,49.7848504498616,49.8102963228235,48.9165100350385,49.3713550142316,7297214.76949842,0.0,1.0
2014-01-15,78.21,78.37,77.69,78.33,2831200,49.7530431086593,49.8548266005067,49.4222467601553,49.8293807275449,4450544.89463905,0.0,1.0
2014-01-16,78.53,78.64,78.04,78.21,2517600,49.9566100923541,50.0265862429992,49.6448981485715,49.7530431086593,3957576.93795679,0.0,1.0
2014-01-17,77.87,78.63,77.66,78.63,2638300,49.5367531884836,50.0202247747588,49.4031623554339,50.0202247747588,4147313.01057014,0.0,1.0
2014-01-21,78.0,78.8,77.67,78.6,4901200,49.6194522756096,50.1283697348466,49.4095238236743,50.0011403700374,7704510.68013736,0.0,1.0
2014-01-22,77.94,78.21,77.1,78.05,2602800,49.5812834661668,49.7530431086593,49.046920133968,49.6512596168119,4091508.28333092,0.0,1.0
2014-01-23,77.11,77.36,76.7,77.2,1823700,49.0532816022084,49.21231830822,48.7924614043495,49.1105348163726,2866791.01594844,0.0,1.0
2014-01-24,74.13,76.59,74.12,76.34,4018500,47.1575640665505,48.7224852537044,47.1512025983101,48.5634485476928,6316937.9270652,0.0,1.0
2014-01-27,74.1,74.79,73.65,74.39,3594100,47.1384796618291,47.5774209704211,46.8522135910083,47.3229622408025,5649796.34283067,0.0,1.0
2014-01-28,75.21,76.57,74.14,74.97,4370400,47.8446026365205,48.7097623172234,47.163925534791,47.6919273987494,6870112.11059991,0.0,1.0
2014-01-29,75.13,75.77,74.51,74.52,3833000,47.7937108905968,48.2008448579864,47.3992998596881,47.4056613279286,6025338.57768842,0.0,1.0
2014-01-30,75.3,75.68,74.85,75.44,3309400,47.9018558506847,48.1435916438222,47.6155897798638,47.9909164060511,5202258.15001358,0.0,1.0
2014-01-31,74.39,75.005,73.93,74.27,3219900,47.3229622408025,47.714192537591,47.0303347017413,47.246624621917,5061567.35880484,0.0,1.0
2014-02-03,72.56,75.13,72.5,74.53,4224200,46.1588135527979,47.7937108905968,46.1206447433551,47.412022796169,6640290.95222317,0.0,1.0
2014-02-04,72.93,73.37,72.32,72.82,3430900,46.394187877695,46.6740924802753,46.0061383150268,46.3242117270499,5393251.793945,0.0,1.0
2014-02-05,72.49,72.91,71.89,72.6,2724400,46.1142832751146,46.3814649412141,45.7325951806869,46.1842594257597,4282659.1236771,0.0,1.0
2014-02-06,73.71,73.73,72.14,72.3,2980400,46.8903824004511,46.903105336932,45.8916318866984,45.9934153785458,4685081.94545853,0.0,1.0
2014-02-07,75.12,75.29,73.85,74.29,3152700,47.7873494223563,47.8954943824442,46.9794429558176,47.2593475583979,4955931.36808721,0.0,1.0
2014-02-10,75.07,75.26,74.565,75.26,3140100,47.755542081154,47.8764099777228,47.4342879350106,47.8764099777228,4936124.61982766,0.0,1.0
2014-02-11,75.39,75.88,75.125,75.37,2520900,47.9591090648488,48.2708210086315,47.7905301564766,47.9463861283679,3962764.41964382,0.0,1.0
2014-02-12,75.55,75.98,75.36,75.7,2094200,48.0608925566962,48.3344356910361,47.9400246601274,48.1563145803032,3292007.31786984,0.0,1.0
2014-02-13,76.22,76.315,74.78,74.92,2407100,48.4871109288072,48.5475448770916,47.5710595021806,47.6601200575471,3783874.89964879,0.0,1.0
2014-02-14,76.43,76.596,75.83,76.16,2254400,48.620701761857,48.7263021346486,48.2390136674292,48.4489421193645,3543835.97431275,0.0,1.0
2014-02-18,75.94,76.58,75.84,76.15,2353400,48.3089898180743,48.7161237854639,48.2453751356697,48.442580651124,3699460.42492354,0.0,1.0
2014-02-19,75.28,76.49,75.2,75.75,2599800,47.8891329142037,48.6588705712997,47.83824116828,48.1881219215055,4086792.39088817,0.0,1.0
2014-02-20,76.11,76.33,75.04,75.49,2379400,48.4171347781621,48.5570870794523,47.7364576764326,48.0227237472535,3740331.49276072,0.0,1.0
2014-02-21,76.15,76.32,75.67,75.99,2675800,48.442580651124,48.5507256112119,48.1372301755818,48.3407971592766,4206261.66610453,0.0,1.0
2014-02-24,76.56,77.09,76.3,76.38,2665200,48.703400848983,49.0405586657275,48.5380026747309,48.5888944206546,4189598.84614014,0.0,1.0
2014-02-25,76.82,77.07,76.21,76.44,2655800,48.868799023235,49.0278357292466,48.4807494605668,48.6270632300974,4174822.38315286,0.0,1.0
2014-02-26,76.82,77.2,76.55,76.85,2674800,48.868799023235,49.1105348163726,48.6970393807425,48.8878834279564,4204689.70195695,0.0,1.0
2014-02-27,77.03,77.13,76.33,76.36,2558100,49.0023898562847,49.0660045386893,48.5570870794523,48.5761714841737,4021241.48593393,0.0,1.0
2014-02-28,76.49,77.54,76.24,77.0,3804000,48.6588705712997,49.3268247365483,48.4998338652882,48.9833054515633,5979751.61740849,0.0,1.0
2014-03-03,75.59,76.1,75.35,75.74,2751600,48.0863384296581,48.4107733099217,47.933663191887,48.181760453265,4325416.54849138,0.0,1.0
2014-03-04,76.37,76.7,76.2,76.455,3198900,48.5825329524142,48.7924614043495,48.4743879923263,48.6366054324581,5028556.11170558,0.0,1.0
2014-03-05,76.38,76.69,76.03,76.43,2517300,48.5888944206546,48.786099936109,48.3662430322384,48.620701761857,3957105.34871252,0.0,1.0
2014-03-06,76.88,77.09,76.44,76.57,2290900,48.9069678326778,49.0405586657275,48.6270632300974,48.7097623172234,3601212.66569955,0.0,1.0
2014-03-07,77.43,77.56,76.93,77.39,2820600,49.2568485859032,49.3395476730292,48.9387751738801,49.2314027129414,4433882.07467466,0.0,1.0
2014-03-10,77.15,77.4,76.79,77.4,2241200,49.0787274751703,49.2377641811818,48.8497146185136,49.2377641811818,3523086.04756464,0.0,1.0
2014-03-11,76.43,77.36,76.32,77.27,2098900,48.620701761857,49.21231830822,48.5507256112119,49.1550650940558,3299395.54936348,0.0,1.0
2014-03-12,75.82,76.07,75.49,75.89,2178900,48.2326521991887,48.3916889052003,48.0227237472535,48.277182476872,3425152.68117018,0.0,1.0
2014-03-13,74.43,76.2,74.31,76.18,2489900,47.3484081137644,48.4743879923263,47.2720704948788,48.4616650558454,3914033.53106872,0.0,1.0
2014-03-14,73.79,74.66,73.71,74.305,2782100,46.9412741463748,47.494721883295,46.8903824004511,47.2688897607586,4373361.45499268,0.0,1.0
2014-03-17,74.85,75.13,74.28,74.31,2479800,47.6155897798638,47.7937108905968,47.2529860901575,47.2720704948788,3898156.69317812,0.0,1.0
2014-03-18,75.26,75.45,74.97,75.02,1411400,47.8764099777228,47.9972778742916,47.6919273987494,47.7237347399517,2218670.19789967,0.0,1.0
2014-03-19,74.37,75.47,73.94,75.22,1889600,47.3102393043216,48.0100008107725,47.0366961699817,47.850964104761,2970383.45327421,0.0,1.0
2014-03-20,74.75,74.98,74.04,74.3,1583400,47.5519750974592,47.6982888669899,47.1003108523864,47.2657090266384,2489048.03128407,0.0,1.0
2014-03-21,75.3,76.12,75.025,75.36,4110900,47.9018558506847,48.4234962464026,47.7269154740719,47.9400246601274,6462187.41430193,0.0,1.0
2014-03-24,74.32,75.59,73.93,75.57,1677000,47.2784319631193,48.0863384296581,47.0303347017413,48.0736154931772,2636183.87549791,0.0,1.0
2014-03-25,74.43,75.07,74.06,74.76,1764800,47.3484081137644,47.755542081154,47.1130337888673,47.5583365656997,2774202.32765576,0.0,1.0
2014-03-26,73.36,75.01,73.36,74.91,3014900,46.7313456944395,47.7824187641754,46.7313456944395,47.7187173660096,4732863.15027554,0.1,1.0
2014-03-27,73.44,73.74,72.95,73.11,3387900,46.7823068129722,46.9734110074696,46.4701699619597,46.572092199025,5318407.59787007,0.0,1.0
2014-03-28,73.87,74.42,73.5925,73.88,2020600,47.0562228250851,47.4065805149971,46.879451445175,47.0625929649017,3171986.89225074,0.0,1.0
2014-03-31,75.0,75.0,74.22,74.53,2128200,47.7760486243588,47.7760486243588,47.2791777186655,47.4766520529795,3340899.98222707,0.0,1.0
2014-04-01,75.26,75.28,74.62,75.08,2322100,47.9416722595899,47.9544125392231,47.5339833113287,47.8270097428915,3645288.90552085,0.0,1.0
2014-04-02,75.44,75.72,75.14,75.38,2306400,48.0563347762884,48.2346986911527,47.865230581791,48.0181139373889,3620642.66469717,0.0,1.0
2014-04-03,75.84,75.91,75.08,75.56,2167400,48.3111403689516,48.3557313476677,47.8270097428915,48.1327764540874,3402437.09307347,0.0,1.0
2014-04-04,75.4,76.7,75.3,76.47,2589500,48.0308542170221,48.8589723931776,47.9671528188562,48.7124591773962,4065059.91165163,0.0,1.0
2014-04-07,73.83,75.22,73.63,75.15,2258600,47.0307422658188,47.9161917003236,46.9033394694872,47.8716007216075,3545605.06524672,0.0,1.0
2014-04-08,74.03,74.34,73.31,73.68,2352400,47.1581450621504,47.3556193964645,46.6994949953566,46.9351901685701,3692854.58048631,0.0,1.0
2014-04-09,75.65,75.71,74.38,75.0,3074700,48.1901077124366,48.2283285513361,47.3810999557308,47.7760486243588,4826738.64080141,0.0,1.0
2014-04-10,74.13,75.65,74.1,75.64,2420300,47.2218464603163,48.1901077124366,47.2027360408665,48.18373757262,3799445.6474881,0.0,1.0
2014-04-11,72.8,73.91,72.78,73.66,2735700,46.374617864711,47.0817033843515,46.3618775850778,46.9224498889369,4294568.21792058,0.0,1.0
2014-04-14,72.59,73.43,71.9,73.43,4477100,46.2408449285628,46.7759366731556,45.8013052812187,46.7759366731556,7028260.17781637,0.0,1.0
2014-04-15,73.0,73.09,71.75,72.69,3825800,46.5020206610426,46.5593519193918,45.7057531839699,46.3045463267286,6005833.63969755,0.0,1.0
2014-04-16,73.65,73.87,72.86,73.79,4074700,46.9160797491204,47.0562228250851,46.4128387036104,47.0052617065525,6396562.89708704,0.0,1.0
2014-04-17,72.85,73.44,72.29,73.0,7798200,46.4064685637939,46.7823068129722,46.0497407340653,46.5020206610426,12241803.5153666,0.0,1.0
2014-04-21,74.58,74.69,73.11,73.36,5825700,47.5085027520624,47.5785742900448,46.572092199025,46.7313456944395,9145325.16984317,0.0,1.0
2014-04-22,73.55,74.58,73.51,74.48,4293200,46.8523783509545,47.5085027520624,46.8268977916882,47.4448013538966,6739569.49708546,0.0,1.0
2014-04-23,73.38,73.71,73.21,73.5,3192200,46.7440859740727,46.9543005880198,46.6357935971908,46.8205276518716,5011192.99091497,0.0,1.0
2014-04-24,73.66,73.91,73.36,73.71,2788500,46.9224498889369,47.0817033843515,46.7313456944395,46.9543005880198,4377454.93865247,0.0,1.0
2014-04-25,73.05,73.78,72.83,73.61,2429400,46.5338713601255,46.9988915667359,46.3937282841607,46.890599189854,3813731.0482203,0.0,1.0
2014-04-28,73.5,73.6,72.73,73.28,4710600,46.8205276518716,46.8842290500374,46.3300268859949,46.6803845759069,7394814.14165908,0.0,1.0
2014-04-29,73.4,73.65,72.925,73.51,4151500,46.7568262537058,46.9160797491204,46.4542446124182,46.8268977916882,6517125.39996978,0.0,1.0
2014-04-30,73.38,73.45,72.97,73.26,3314800,46.7440859740727,46.7886769527887,46.4829102415928,46.6676442962737,5203653.44473559,0.0,1.0
2014-05-01,73.61,74.03,73.26,73.38,3608300,46.890599189854,47.1581450621504,46.6676442962737,46.7440859740727,5664396.86395543,0.0,1.0
2014-05-02,73.27,73.75,73.16,73.64,2625800,46.6740144360903,46.9797811472862,46.6039428981079,46.9097096093038,4122044.53215479,0.0,1.0
2014-05-05,73.0,73.23,72.61,73.0,1941100,46.5020206610426,46.6485338768239,46.2535852081959,46.5020206610426,3047185.86387603,0.0,1.0
2014-05-06,72.56,73.04,72.54,72.79,2040800,46.221734509113,46.5275012203089,46.2089942294798,46.3682477248944,3203697.34222771,0.0,1.0
2014-05-07,72.81,72.91,72.17,72.78,3130500,46.3809880045275,46.4446894026933,45.9732990562663,46.3618775850778,4914334.83430216,0.0,1.0
2014-05-08,73.27,73.82,72.605,72.78,2853100,46.6740144360903,47.0243721260022,46.2504001382876,46.3618775850778,4478865.58560852,0.0,1.0
2014-05-09,74.03,74.06,72.79,73.13,4279500,47.1581450621504,47.1772554816002,46.3682477248944,46.5848324786581,6718062.90477434,0.0,1.0
2014-05-12,75.07,75.12,74.22,74.22,2769600,47.8206396030749,47.8524903021578,47.2791777186655,47.2791777186655,4347785.26020867,0.0,1.0
2014-05-13,75.63,75.93,75.13,75.42,2840300,48.1773674328034,48.3684716273009,47.8588604419744,48.0435944966552,4458771.83512807,0.0,1.0
2014-05-14,75.21,76.18,75.08,75.4,3092400,47.909821560507,48.5277251227154,47.8270097428915,48.0308542170221,4854524.53013767,0.0,1.0
2014-05-15,74.97,75.08,74.25,74.88,3047400,47.7569382049091,47.8270097428915,47.2982881381152,47.6996069465598,4783882.43860481,0.0,1.0
2014-05-16,75.32,75.41,74.65,74.98,3208300,47.9798930984894,48.0372243568386,47.5530937307785,47.7633083447257,5036467.16144118,0.0,1.0
2014-05-19,75.82,76.195,75.04,75.11,2366700,48.2984000893185,48.5372803324403,47.8015291836251,47.8461201623412,3715303.06735119,0.0,1.0
2014-05-20,74.8,75.95,74.565,75.8,2332500,47.6486458280272,48.381211906934,47.4989475423375,48.2856598096853,3661615.07778622,0.0,1.0
2014-05-21,76.28,76.33,75.13,75.13,3147400,48.5914265208812,48.6232772199641,47.8588604419744,47.8588604419744,4940864.86423338,0.0,1.0
2014-05-22,78.03,78.5,76.71,77.33,6782600,49.7062009887829,50.0055975601622,48.8653425329942,49.2602912016222,10647490.0006829,0.0,1.0
2014-05-23,78.42,78.46,77.74,78.0,2167900,49.9546364416296,49.9801170008959,49.5214669341021,49.6870905693332,3403222.00520161,0.0,1.0
2014-05-27,78.65,79.0,78.47,78.95,2565700,50.101149657411,50.3241045509913,49.9864871407125,50.2922538519084,4027698.09435203,0.0,1.0
2014-05-28,78.68,79.04,78.38,78.72,2242900,50.1202600768607,50.3495851102576,49.9291558823632,50.145740636127,3520958.82442303,0.0,1.0
2014-05-29,78.55,78.84,78.13,78.68,2376800,50.0374482592451,50.222182313926,49.7699023869487,50.1202600768607,3731158.29233968,0.0,1.0
2014-05-30,78.43,78.52,78.02,78.34,3402400,49.9610065814462,50.0183378397954,49.6998308489663,49.9036753230969,5341170.04958621,0.0,1.0
2014-06-02,78.64,78.85,77.83,78.6,1824200,50.0947795175944,50.2285524537426,49.5787981924513,50.069298958328,2863673.40831624,0.0,1.0
2014-06-03,78.79,78.86,78.22,78.33,2072600,50.1903316148431,50.2349225935591,49.827233645298,49.8973051832803,3253617.75357759,0.0,1.0
2014-06-04,78.43,78.66,78.0,78.54,2469600,49.9610065814462,50.1075197972275,49.6870905693332,50.0310781194286,3876837.98332298,0.0,1.0
2014-06-05,79.5,79.85,77.93,78.44,2955200,50.6426115418203,50.8655664354007,49.6424995906171,49.9673767212627,4639144.64217529,0.0,1.0
2014-06-06,80.37,80.49,79.49,79.55,2796400,51.1968137058629,51.2732553836619,50.6362414020038,50.6744622409032,4389856.55027713,0.0,1.0
2014-06-09,80.55,81.14,80.15,80.17,3076800,51.3114762225614,51.6873144717397,51.0566706298981,51.0694109095313,4830035.27173961,0.0,1.0
2014-06-10,80.43,80.59,79.98,80.28,1396100,51.2350345447624,51.3369567818277,50.9483782530162,51.1394824475137,2191631.64420036,0.0,1.0
2014-06-11,80.09,80.4,79.95,80.29,1955600,51.0184497909986,51.2159241253127,50.9292678335665,51.1458525873303,3069948.31559217,0.0,1.0
2014-06-12,80.13,80.31,79.71,79.73,2675300,51.043930350265,51.1585928669634,50.7763844779685,50.7891247576017,4199750.83284093,0.0,1.0
2014-06-13,80.27,80.49,79.92,80.02,1727900,51.1331123076971,51.2732553836619,50.9101574141168,50.9738588122826,2712499.33243593,0.0,1.0
2014-06-16,80.07,80.34,79.89,80.09,2383200,51.0057095113655,51.1777032864132,50.891046994667,51.0184497909986,3741205.1675799,0.0,1.0
2014-06-17,80.17,80.35,79.92,80.18,1633700,51.0694109095313,51.1840734262297,50.9101574141168,51.0757810493479,2564621.88749383,0.0,1.0
2014-06-18,80.67,80.72,79.8001,80.25,1847100,51.3879179003603,51.4197685994432,50.8337794377159,51.1203720280639,2899622.38378518,0.0,1.0
2014-06-19,80.1,80.74,79.97,80.51,3294700,51.0248199308152,51.4325088790764,50.9420081131997,51.285995663295,5172099.97718425,0.0,1.0
2014-06-20,80.68,80.71,79.83,80.21,4576300,51.3942880401769,51.4133984596267,50.8528261557675,51.0948914687976,7183986.74403992,0.0,1.0
2014-06-23,80.33,80.7,80.21,80.64,2049700,51.1713331465966,51.4070283198101,51.0948914687976,51.3688074809106,3217668.77810865,0.0,1.0
2014-06-24,79.25,80.33,79.25,80.33,2789200,50.4833580464058,51.1713331465966,50.4833580464058,51.1713331465966,4378553.81563187,0.0,1.0
2014-06-25,79.49,79.625,78.59,79.07,2083100,50.6999428001696,50.7860478734873,50.1259089780517,50.4320603498479,3265992.22513218,0.1,1.0
2014-06-26,79.1,79.634,78.675,79.42,1988500,50.4511948105851,50.7917882117084,50.1801232834739,50.655295725116,3117673.43846927,0.0,1.0
2014-06-27,79.19,79.32,78.76,78.98,2526100,50.5085981927969,50.5915141893251,50.2343375888962,50.3746569676361,3960550.60242254,0.0,1.0
2014-06-30,78.73,79.33,78.56,79.31,3087900,50.2152031281589,50.5978923429042,50.1067745173144,50.585136035746,4841369.78156865,0.0,1.0
2014-07-01,79.5,79.715,79.12,79.16,2722100,50.7063209537487,50.8434512556991,50.4639511177433,50.4894637320597,4267849.56844717,0.0,1.0
2014-07-02,78.77,79.48,78.56,79.23,2561900,50.2407157424752,50.6935646465905,50.1067745173144,50.5341108071133,4016679.69927806,0.0,1.0
2014-07-03,79.45,79.67,79.09,79.26,2066400,50.6744301858532,50.8147495645932,50.4448166570061,50.5532452678506,3239809.09894539,0.0,1.0
2014-07-07,78.51,79.4,78.375,79.34,2598900,50.074883749419,50.6425394179578,49.9887786761013,50.6042704964833,4074690.21837454,0.0,1.0
2014-07-08,78.19,78.63,77.99,78.43,2843400,49.8707828348882,50.151421592368,49.7432197633064,50.0238585207863,4458029.99997159,0.0,1.0
2014-07-09,78.29,78.54,78.005,78.4,2341000,49.934564370679,50.0940182101562,49.752786993675,50.004724060049,3670341.22175336,0.0,1.0
2014-07-10,78.0,78.33,77.48,77.64,2258700,49.7495979168855,49.9600769849954,49.4179339307729,49.5199843880383,3541307.01306037,0.0,1.0
2014-07-11,78.38,78.4,77.76,78.0,1855900,49.9919677528908,50.004724060049,49.5965222309874,49.7495979168855,2909776.2808424,0.0,1.0
2014-07-14,78.81,79.13,78.44,78.75,2420500,50.2662283567916,50.4703292713224,50.0302366743653,50.2279594353171,3794985.44521743,0.0,1.0
2014-07-15,78.24,79.1364,78.09,78.64,2804200,49.9026736027836,50.474411289613,49.8070012990973,50.1577997459471,4396570.20676667,0.0,1.0
2014-07-16,78.5,78.71,77.88,78.4,2606400,50.0685055958399,50.2024468210007,49.6730600739364,50.004724060049,4086449.10738059,0.0,1.0
2014-07-17,74.07,75.8,73.99,75.71,10008000,47.2429835603039,48.3464041294861,47.1919583316712,48.2890007472744,15691061.4896658,0.0,1.0
2014-07-18,75.11,75.44,73.82,74.52,5785000,47.9063115325291,48.116790600639,47.0835297208267,47.5300004713629,9070023.053329,0.0,1.0
2014-07-21,75.15,75.28,74.57,74.91,4091300,47.9318241468454,48.0147401433736,47.5618912392583,47.7787484609473,6414552.34539066,0.0,1.0
2014-07-22,75.8,76.23,75.37,75.37,5383000,48.3464041294861,48.6206647333869,48.0721435255854,48.0721435255854,8439746.60260503,0.0,1.0
2014-07-23,75.61,76.11,75.42,76.0,700959,48.2252192114835,48.5441268904379,48.1040342934808,48.4739672010679,1098999.87717173,0.0,1.0
2014-07-24,75.97,76.18,75.26,75.72,832532,48.4548327403306,48.5887739654915,48.0019838362154,48.2953789008534,1305286.8509307,0.0,1.0
2014-07-25,75.69,75.945,75.5,75.59,1967600,48.2762444401162,48.4388873563829,48.1550595221135,48.2124629043253,3084905.33443909,0.0,1.0
2014-07-28,75.21,75.63,74.98,75.53,2745700,47.97009306832,48.2379755186417,47.8233955360009,48.1741939828508,4304850.87251952,0.0,1.0
2014-07-29,74.08,75.3,73.94,75.1,5120400,47.249361713883,48.0274964505317,47.1600675637758,47.89993337895,8028028.70220672,0.0,1.0
2014-07-30,74.17,74.46,73.6,74.27,4315500,47.3067650960948,47.4917315498884,46.9432103420868,47.3705466318857,6766064.73407802,0.0,1.0
2014-07-31,73.88,74.05,73.29,73.75,5065500,47.1217986423013,47.2302272531458,46.7454875811351,47.0388826457731,7941953.63468246,0.0,1.0
2014-08-01,73.34,73.93,73.02,73.9,5158200,46.7773783490305,47.1536894101967,46.5732774344997,47.1345549494595,8087293.50279718,0.0,1.0
2014-08-04,74.0,74.08,73.06,73.37,2845300,47.1983364852503,47.249361713883,46.5987900488161,46.7965128097678,4461008.9185198,0.0,1.0
2014-08-05,73.56,74.43,73.1503,73.5,3393300,46.9176977277705,47.4725970891511,46.6563847756352,46.8794288062959,5320191.74189478,0.0,1.0
2014-08-06,74.07,74.27,73.4,73.67,4379400,47.2429835603039,47.3705466318857,46.8156472705051,46.9878574171404,6866250.46840952,0.0,1.0
2014-08-07,73.96,74.76,73.79,74.4,2859000,47.172823870934,47.683076157261,47.0643952600895,47.4534626284138,4482488.48910417,0.0,1.0
2014-08-08,74.87,74.92,73.8,74.12,2201000,47.753235846631,47.7851266145264,47.0707734136686,47.2748743281994,3450841.9603072,0.0,1.0
2014-08-11,75.21,75.585,75.03,75.1,2457200,47.97009306832,48.2092738275358,47.8552863038964,47.89993337895,3852525.60875368,0.0,1.0
2014-08-12,74.34,75.025,74.16,74.98,3420300,47.4151937069393,47.8520972271068,47.3003869425157,47.8233955360009,5362523.74231654,0.0,1.0
2014-08-13,74.78,74.99,74.46,74.8,2033600,47.6958324644192,47.82977368958,47.4917315498884,47.7085887715774,3188383.55769228,0.0,1.0
2014-08-14,74.88,74.9,74.4,74.54,2571300,47.7596140002101,47.7723703073682,47.4534626284138,47.5427567785211,4031417.5068323,0.0,1.0
2014-08-15,75.15,75.75,74.65,75.38,4763900,47.9318241468454,48.3145133615907,47.612916467891,48.0785216791645,7469089.51145274,0.0,1.0
2014-08-18,76.29,76.45,75.37,75.57,2054200,48.6589336548615,48.7609841121269,48.0721435255854,48.1997065971671,3220681.30616222,0.0,1.0
2014-08-19,76.64,76.7,76.12,76.31,1664800,48.8821690301295,48.9204379516041,48.550505044017,48.6716899620196,2610159.78896839,0.0,1.0
2014-08-20,77.19,77.35,76.43,76.63,2460400,49.2329674769794,49.3350179342448,48.7482278049687,48.8757908765504,3857542.73472959,0.0,1.0
2014-08-21,77.45,77.51,76.92,77.24,1770100,49.3987994700356,49.4370683915102,49.060757330344,49.2648582448748,2775254.59061326,0.0,1.0
2014-08-22,77.04,77.4,76.995,77.13,2040500,49.137295173293,49.3669087021402,49.1085934821872,49.1946985555048,3199201.73557785,0.0,1.0
2014-08-25,77.35,77.52,77.14,77.33,1428200,49.3350179342448,49.4434465450893,49.2010767090839,49.3222616270866,2239206.03712437,0.0,1.0
2014-08-26,77.33,77.59,77.25,77.48,1950700,49.3222616270866,49.4880936201429,49.2712363984539,49.4179339307729,3058408.63787881,0.0,1.0
2014-08-27,76.65,77.33,76.53,77.06,1119700,48.8885471837086,49.3222616270866,48.8120093407596,49.1500514804512,1755523.73600907,0.0,1.0
2014-08-28,76.33,76.5,75.98,76.35,1942800,48.6844462691778,48.7928748800223,48.4612108939097,48.697202576336,3046022.60812577,0.0,1.0
2014-08-29,76.61,76.65,76.02,76.59,1502900,48.8630345693923,48.8885471837086,48.4867235082261,48.8502782622341,2356324.57162457,0.0,1.0
2014-09-02,76.42,76.93,76.205,76.67,2300500,48.7418496513896,49.0671354839231,48.6047193494392,48.9013034908668,3606843.22112072,0.0,1.0
2014-09-03,76.59,77.02,76.45,77.02,2423600,48.8502782622341,49.1245388661349,48.7609841121269,49.1245388661349,3799845.7860066,0.0,1.0
2014-09-04,76.24,76.94,76.03,76.64,2262900,48.627042886966,49.0735136375022,48.4931016618052,48.8821690301295,3547891.99090375,0.0,1.0
2014-09-05,77.14,77.21,75.95,76.03,2133800,49.2010767090839,49.2457237841375,48.4420764331725,48.4931016618052,3345482.31481304,0.0,1.0
2014-09-08,77.05,77.38,76.83,77.01,1965100,49.1436733268721,49.354152394982,49.0033539481322,49.1181607125558,3080985.70477041,0.0,1.0
2014-09-09,76.57,77.06,76.34,77.0,1976900,48.8375219550759,49.1500514804512,48.6908244227569,49.1117825589767,3099486.35680659,0.0,1.0
2014-09-10,76.93,77.13,76.478,76.61,1725700,49.0671354839231,49.1946985555048,48.7788429421483,48.8630345693923,2705641.96769747,0.0,1.0
2014-09-11,77.28,77.33,76.55,76.67,1649000,49.2903708591912,49.3222616270866,48.8247656479177,48.9013034908668,2585387.72946232,0.0,1.0
2014-09-12,76.88,77.28,76.82,77.25,1911700,49.0352447160276,49.2903708591912,48.9969757945531,49.2712363984539,2997262.41504738,0.0,1.0
2014-09-15,76.63,77.56,76.55,77.03,4159500,48.8757908765504,49.4689591594056,48.8247656479177,49.130917019714,6521479.8427523,0.0,1.0
2014-09-16,77.57,77.66,76.15,76.44,3094800,49.4753373129847,49.5327406951965,48.5696395047542,48.7546059585478,4852187.95945421,0.0,1.0
2014-09-17,78.73,79.24,77.69,77.8,4212100,50.2152031281589,50.5404889606924,49.5518751559338,49.6220348453037,6603948.85098135,0.0,1.0
2014-09-18,79.36,79.43,78.71,78.8,2833000,50.6170268036414,50.6616738786951,50.2024468210007,50.2598502032125,4441724.34054989,0.0,1.0
2014-09-19,79.45,80.0,79.34,79.85,4823500,50.6744301858532,51.0252286327031,50.6042704964833,50.9295563290167,7562533.4827541,0.0,1.0
2014-09-22,78.16,79.17,78.05,79.17,2085129,49.8516483741509,50.4958418856388,49.7814886847809,50.4958418856388,3269173.39657128,0.0,1.0
2014-09-23,77.42,78.11,77.41,77.98,2106482,49.3796650092984,49.8197576062555,49.3732868557193,49.7368416097273,3302651.73749742,0.0,1.0
2014-09-24,77.73,77.915,77.16,77.45,3168381,49.641169306041,49.7593169494427,49.2771468371816,49.4623512511627,4961169.50049421,0.1,1.0
2014-09-25,75.64,77.48,75.63,77.39,3772562,48.3064202535564,49.4815103284711,48.3000338944536,49.4240330965459,5907218.71300309,0.0,1.0
2014-09-26,75.91,76.04,75.5,75.7,3048528,48.4788519493319,48.5618746176683,48.2170112261173,48.3447384081732,4773499.18933444,0.0,1.0
2014-09-29,75.79,75.98,74.94,75.23,3044374,48.4022156400984,48.5235564630515,47.8593751163606,48.0445795303417,4766994.70073124,0.0,1.0
2014-09-30,75.98,77.15,75.64,75.73,5270892,48.5235564630515,49.2707604780788,48.3064202535564,48.3638974854816,8253359.88026659,0.0,1.0
2014-10-01,74.58,75.96,74.45,75.7,3154775,47.6294661886599,48.5107837448459,47.5464435203236,48.3447384081732,4939864.71668705,0.0,1.0
2014-10-02,74.43,74.79,73.83,74.52,4595547,47.533670802118,47.7635797298187,47.1504892559502,47.5911480340432,7195879.41427741,0.0,1.0
2014-10-03,74.94,75.55,74.84,75.21,4303346,47.8593751163606,48.2489430216312,47.7955115253327,48.0318068121361,6738340.15709404,0.0,1.0
2014-10-06,74.89,75.6,74.67,75.25,1971222,47.8274433208466,48.2808748171452,47.6869434205851,48.0573522485473,3086613.15198621,0.0,1.0
2014-10-07,73.27,74.7,73.23,74.7,2935046,46.7928531461935,47.7061024978935,46.7673077097823,47.7061024978935,4595804.82831691,0.0,1.0
2014-10-08,74.59,74.64,72.91,73.47,3751822,47.6358525477627,47.6677843432767,46.5629442184928,46.9205803282495,5874743.24510948,0.0,1.0
2014-10-09,72.77,74.67,72.74,74.67,4224728,46.4735351910537,47.6869434205851,46.4543761137453,47.6869434205851,6615237.15155592,0.0,1.0
2014-10-10,71.86,73.2097,71.24,72.77,6192942,45.8923765126992,46.7543434008037,45.4964222483257,46.4735351910537,9697140.26461136,0.0,1.0
2014-10-13,71.7,73.16,71.58,72.24,5988129,45.7901947670544,46.7226031960628,45.7135584578208,46.1350581586054,9376436.40705613,0.0,1.0
2014-10-14,72.0,72.86,71.57,71.99,4809366,45.9817855401383,46.5310124229789,45.707172098718,45.9753991810355,7530685.20355155,0.0,1.0
2014-10-15,71.98,72.4,70.12,70.69,6199629,45.9690128219327,46.2372399042502,44.7811500288125,45.1451724976719,9707611.01937534,0.0,1.0
2014-10-16,74.19,74.54,71.21,71.77,6907916,47.3803981836508,47.6039207522487,45.4772631710173,45.834899280774,10816673.301341,0.0,1.0
2014-10-17,74.79,75.48,74.23,75.0,4072003,47.7635797298187,48.2042385079117,47.405943620062,47.8976932709774,6376094.63303843,0.0,1.0
2014-10-20,74.73,74.91,73.99,74.63,2954841,47.7252615752019,47.8402160390522,47.2526710015949,47.6613979841739,4626800.5798576,0.0,1.0
2014-10-21,76.25,76.36,75.06,75.09,3184724,48.695988158827,48.7662381089578,47.9360114255942,47.9551705029026,4986759.9812939,0.0,1.0
2014-10-22,75.57,76.73,75.54,76.73,3516792,48.2617157398368,49.0025333957613,48.2425566625285,49.0025333957613,5506724.47852138,0.0,1.0
2014-10-23,77.36,77.819,76.4,76.53,3242069,49.4048740192375,49.6980079020559,48.791783545369,48.8748062137053,5076552.9275986,0.0,1.0
2014-10-24,77.96,78.0,77.1,77.31,1867212,49.7880555654053,49.8136010018165,49.2388286825648,49.3729422237235,2923750.40292086,0.0,1.0
2014-10-27,77.87,77.97,77.38,77.46,1661286,49.7305783334801,49.7944419245081,49.4176467374431,49.4687376102655,2601303.76832775,0.0,1.0
2014-10-28,79.74,79.77,78.31,78.39,3619839,50.9248274857032,50.9439865630116,50.0115781340032,50.0626690068256,5668079.32616042,0.0,1.0
2014-10-29,79.3,79.92,78.98,79.55,3523225,50.6438276851801,51.0397819495535,50.4394641938906,50.80348666275,5516797.51058308,0.0,1.0
2014-10-30,79.71,79.89,78.74,78.98,1996541,50.9056684083948,51.0206228722451,50.2861915754235,50.4394641938906,3126258.58938247,0.0,1.0
2014-10-31,80.4,80.69,80.05,80.37,4125944,51.3463271864878,51.5315316004689,51.1228046178899,51.3271681091794,6460557.46879782,0.0,1.0
2014-11-03,79.97,80.38,79.73,80.35,2551248,51.0717137450675,51.3335544682822,50.9184411266004,51.3143953909738,3994839.56184463,0.0,1.0
2014-11-04,79.99,80.25,79.65,79.98,1887992,51.0844864632731,51.2505317999458,50.867350253778,51.0781001041703,2956288.5043109,0.0,1.0
2014-11-05,80.77,80.87,79.86,80.71,1767924,51.5826224732913,51.6464860643192,51.0014637949367,51.5443043186745,2768281.53810786,0.0,1.0
2014-11-06,81.26,81.305,80.49,80.97,1614419,51.8955540693283,51.9242926852909,51.4038044184129,51.7103496553472,2527917.66641019,0.0,1.0
2014-11-07,81.19,81.32,80.63,81.28,1712930,51.8508495556087,51.9338722239451,51.4932134458521,51.9083267875339,2682169.87555523,0.0,1.0
2014-11-10,81.29,81.5,81.01,81.18,1970619,51.9147131466367,52.0488266877954,51.7358950917584,51.8444631965059,3085668.95202768,0.0,1.0
2014-11-11,81.41,81.69,80.94,81.55,1878279,51.9913494558703,52.1701675107486,51.6911905780388,52.0807584833094,2941079.52554278,0.0,1.0
2014-11-12,82.36,83.09,82.05,83.05,4673752,52.598053570636,53.0642577851402,52.4000764384493,53.038712348729,7318335.72896499,0.0,1.0
2014-11-13,82.4,82.59,81.99,82.33,4515818,52.6235990070472,52.7449398300003,52.3617582838325,52.5788944933276,7071036.76337624,0.0,1.0
2014-11-14,82.23,82.48,82.055,82.14,1938934,52.5150309022996,52.6746898798696,52.4032696180007,52.4575536703745,3036055.39367622,0.0,1.0
2014-11-17,82.37,82.55,81.96,82.17,1826302,52.6044399297388,52.7193943935891,52.3425992065241,52.4767127476828,2859691.9944576,0.0,1.0
2014-11-18,82.58,82.91,82.28,82.5,1901452,52.7385534708975,52.9493033212898,52.5469626978136,52.6874625980752,2977364.67585613,0.0,1.0
2014-11-19,82.57,82.77,82.15,82.58,1487542,52.7321671117947,52.8598942938507,52.4639400294773,52.7385534708975,2329248.91327911,0.0,1.0
2014-11-20,82.51,82.65,81.56,81.93,1632985,52.6938489571779,52.7832579846171,52.0871448424122,52.3234401292157,2556989.00377339,0.0,1.0
2014-11-21,83.59,83.815,83.23,83.46,2683589,53.38357574028,53.5272688200929,53.1536668125793,53.3005530719437,4202064.05058665,0.0,1.0
2014-11-24,83.51,83.62,83.13,83.59,1542692,53.3324848674576,53.4027348175884,53.0898032215514,53.38357574028,2415604.84646778,0.0,1.0
2014-11-25,83.38,83.64,83.31,83.49,2125570,53.2494621991213,53.415507535794,53.2047576854017,53.319712149252,3328297.02462093,0.0,1.0
2014-11-26,83.45,83.74,83.22,83.74,1512129,53.2941667128409,53.479371126822,53.1472804534765,53.479371126822,2367748.15769089,0.0,1.0
2014-11-28,83.56,83.96,83.36,83.43,1759406,53.3644166629716,53.6198710270835,53.2366894809157,53.2813939946353,2754943.73504529,0.0,1.0
2014-12-01,83.07,83.33,82.58,83.11,2942661,53.0514850669346,53.2175304036073,52.7385534708975,53.0770305033458,4607728.6801978,0.0,1.0
2014-12-02,83.58,83.72,83.12,83.44,2618965,53.3771893811772,53.4665984086164,53.0834168624486,53.2877803537381,4100873.37377097,0.0,1.0
2014-12-03,84.85,84.98,83.64,83.76,2563223,54.1882569872324,54.2712796555688,53.415507535794,53.4921438450276,4013590.46483529,0.0,1.0
2014-12-04,84.58,84.68,84.02,84.44,2020173,54.0158252914569,54.0796888824849,53.6581891817003,53.9264162640178,3163262.45906723,0.0,1.0
2014-12-05,84.88,84.99,84.4,84.41,1416060,54.2074160645408,54.2776660146716,53.9008708276066,53.9072571867094,2217319.72350227,0.0,1.0
2014-12-08,84.74,85.24,84.51,84.76,2432138,54.1180070371017,54.4373249922415,53.9711207777373,54.1307797553073,3808332.66788085,0.0,1.0
2014-12-09,84.36,84.38,83.54,83.66,2188292,53.8753253911954,53.888098109401,53.351643944766,53.4282802539996,3426509.47868185,0.0,1.0
2014-12-10,83.14,84.2,83.05,84.19,3704325,53.0961895806542,53.7731436455506,53.038712348729,53.7667572864478,5800370.6656233,0.0,1.0
2014-12-11,83.95,84.77,83.11,83.36,2788231,53.6134846679807,54.1371661144101,53.0770305033458,53.2366894809157,4365916.40889542,0.0,1.0
2014-12-12,83.76,84.59,83.38,83.39,2818932,53.4921438450276,54.0222116505597,53.2494621991213,53.2558485582241,4413989.18323495,0.0,1.0
2014-12-15,83.39,84.57,82.9,84.32,2756153,53.2558485582241,54.0094389323541,52.942916962187,53.8497799547842,4315687.47644163,0.0,1.0
2014-12-16,82.23,84.0,82.18,83.27,4281480,52.5150309022996,53.6454164634947,52.4830991067856,53.1792122489905,6704101.55627621,0.0,1.0
2014-12-17,83.94,84.15,81.85,82.27,4345530,53.6070983088779,53.7412118500367,52.2723492563933,52.5405763387108,6804393.44241826,0.0,1.0
2014-12-18,86.0,86.0,84.7303,85.1,3342838,54.9226882840541,54.9226882840541,54.111812268772,54.3479159648024,5234340.79761653,0.0,1.0
2014-12-19,86.27,86.63,85.67,86.1,4980183,55.0951199798296,55.3250289075303,54.7119384336618,54.9865518750821,7798156.85249968,0.0,1.0
2014-12-22,87.06,87.21,86.42,86.74,2376505,55.5996423489506,55.6954377354925,55.1909153663716,55.3952788576611,3721220.43522291,0.0,1.0
2014-12-23,87.06,87.49,86.93,87.3,2848135,55.6635059399785,55.9384348114946,55.5803879090551,55.8169546124526,4454599.63243012,0.1,1.0
2014-12-24,86.79,87.12,86.79,87.07,962617,55.4908761834452,55.7018681080971,55.4908761834452,55.669899634665,1505572.36028874,0.0,1.0
2014-12-26,86.73,87.195,86.64,86.89,1181223,55.4525140153267,55.7498208182452,55.3949707631489,55.5548131303094,1847481.08555879,0.0,1.0
2014-12-29,86.88,87.15,86.18,86.27,1480371,55.548419435623,55.7210491921563,55.1008608075735,55.1584040597513,2315360.79310152,0.0,1.0
2014-12-30,86.24,86.91,85.9,86.86,1817801,55.139222975692,55.5676005196822,54.9218373563537,55.5356320462501,2843115.1144279,0.0,1.0
2014-12-31,85.71,86.82,85.68,86.56,2073301,54.8003571573117,55.5100572675044,54.7811760732525,55.3438212056575,3242727.56471059,0.0,1.0
2015-01-02,85.72,86.29,85.11,86.01,2063903,54.8067508519982,55.1711914491242,54.4167354761265,54.9921679979044,3228028.70832015,0.0,1.0
2015-01-05,84.87,85.6,84.45,85.29,3021736,54.2632868036524,54.7300265157611,53.9947516268227,54.5318219804821,4726118.69693707,0.0,1.0
2015-01-06,84.29,85.34,83.575,85.13,2887661,53.89245251184,54.5637904539142,53.4353033417609,54.4295228654993,4516419.91309499,0.0,1.0
2015-01-07,84.8,85.36,84.57,85.07,3306959,54.2185309408475,54.576577843287,54.0714759630598,54.3911606973808,5172219.13492916,0.0,1.0
2015-01-08,86.11,86.275,85.52,85.6,2959997,55.0561049447686,55.1616009070945,54.6788769582697,54.7300265157611,4629556.37573157,0.0,1.0
2015-01-09,85.53,86.52,85.3603,86.41,2078415,54.6852706529562,55.3182464269118,54.5767696541276,55.2479157853612,3250726.06987985,0.0,1.0
2015-01-12,84.47,85.39,84.15,85.04,3052264,54.0075390161956,54.5957589273463,53.8029407862301,54.3719796133216,4773865.73757202,0.0,1.0
2015-01-13,84.35,85.93,83.63,85.32,3838491,53.9308146799585,54.941018440413,53.4704686625362,54.5510030645413,6003556.92328008,0.0,1.0
2015-01-14,83.02,84.09,82.65,83.48,4793418,53.0804532866646,53.7645786181116,52.843886583267,53.3745632422399,7497101.80903781,0.0,1.0
2015-01-15,82.03,83.6,82.01,83.46,4193127,52.4474775127089,53.451287578477,52.4346901233361,53.3617758528671,6558222.13235426,0.0,1.0
2015-01-16,82.54,82.64,81.25,81.77,4250294,52.7735559417164,52.8374928885806,51.9487693271681,52.281241450862,6647633.658559,0.0,1.0
2015-01-20,82.97,83.45,82.4,83.04,3385262,53.0484848132325,53.3553821581807,52.6840442161065,53.0932406760374,5294688.22962382,0.0,1.0
2015-01-21,83.26,83.65,82.45,82.76,3024691,53.2339019591387,53.4832560519091,52.7160126895386,52.9142172248176,4730740.43780041,0.0,1.0
2015-01-22,84.5,84.55,83.16,83.98,3882856,54.0267201002548,54.0586885736869,53.1699650122745,53.694247976561,6072945.59786635,0.0,1.0
2015-01-23,84.14,84.54,84.08,84.5,3784081,53.7965470915437,54.0522948790005,53.7581849234252,54.0267201002548,5918457.45784023,0.0,1.0
2015-01-26,83.66,84.135,83.22,83.86,3061308,53.4896497465955,53.7933502442005,53.208327180393,53.6175236403239,4788010.92348339,0.0,1.0
2015-01-27,84.64,85.29,83.62,84.46,3593105,54.1162318258647,54.5318219804821,53.4640749678498,54.0011453215092,5619763.18267316,0.0,1.0
2015-01-28,82.85,85.14,82.84,85.06,3967309,52.9717604769954,54.4359165601858,52.965366782309,54.3847670026944,6205033.54410402,0.0,1.0
2015-01-29,83.93,83.98,82.21,83.35,2725652,53.6622795031289,53.694247976561,52.5625640170645,53.2914452113165,4263031.21071593,0.0,1.0
2015-01-30,82.38,83.72,82.34,83.51,2963634,52.6712568267337,53.528011914714,52.645682047988,53.3937443262992,4635244.79248961,0.0,1.0
2015-02-02,83.74,83.76,81.6,82.44,3450313,53.5407993040869,53.5535866934597,52.1725486411928,52.7096189948522,5396430.65429442,0.0,1.0
2015-02-03,85.02,85.13,84.27,84.71,4348331,54.3591922239487,54.4295228654993,53.8796651224672,54.1609876886697,6800967.53639995,0.0,1.0
2015-02-04,84.34,85.08,84.11,84.5,2864845,53.9244209852721,54.3975543920672,53.7773660074844,54.0267201002548,4480734.75589088,0.0,1.0
2015-02-05,85.48,85.6,84.78,84.86,2026439,54.6533021795241,54.7300265157611,54.2057435514746,54.256893108966,3169433.47999377,0.0,1.0
2015-02-06,84.79,85.8,84.5,85.4,1977045,54.212137246161,54.8579004094895,54.0267201002548,54.6021526220327,3092179.24371485,0.0,1.0
2015-02-09,84.45,85.09,84.11,84.3,1868374,53.9947516268227,54.4039480867537,53.7773660074844,53.8988462065264,2922213.35492945,0.0,1.0
2015-02-10,85.46,85.53,84.33,84.92,1939654,54.6405147901512,54.6852706529562,53.9180272905857,54.2952552770845,3033698.19037427,0.0,1.0
2015-02-11,85.66,85.92,85.15,85.41,2104130,54.7683886838796,54.9346247457266,54.4423102548722,54.6085463167191,3290945.38165683,0.0,1.0
2015-02-12,86.6,86.635,85.79,85.91,2043420,55.3693959844032,55.3917739158057,54.8515067148031,54.9282310510402,3195992.45853878,0.0,1.0
2015-02-13,86.81,86.92,86.2,86.4,1977785,55.503663572818,55.5739942143686,55.1136481969464,55.2415220906748,3093336.63398182,0.0,1.0
2015-02-17,86.8,86.97,86.48,86.75,1919456,55.4972698781316,55.6059626878007,55.2926716481661,55.4653014046995,3002107.69224976,0.0,1.0
2015-02-18,87.45,87.57,86.44,86.46,1976095,55.9128600327489,55.989584368986,55.2670968694205,55.2798842587933,3090693.40485862,0.0,1.0
2015-02-19,87.24,87.5,86.99,87.02,2209800,55.7785924443341,55.944828506181,55.6187500771736,55.6379311612328,3456217.58369743,0.0,1.0
2015-02-20,87.68,87.895,86.56,87.15,4021530,56.0599150105366,56.1973794462947,55.3438212056575,55.7210491921563,6289837.40581352,0.0,1.0
2015-02-23,86.86,87.63,86.8,87.26,1936977,55.5356320462501,56.0279465371045,55.4972698781316,55.791379833707,3029511.25288148,0.0,1.0
2015-02-24,87.04,87.13,86.51,86.58,2455351,55.6507185506057,55.7082618027835,55.3118527322254,55.3566085950303,3840269.39105306,0.0,1.0
2015-02-25,87.22,87.69,86.82,86.99,2332984,55.7658050549613,56.066308705223,55.5100572675044,55.6187500771736,3648882.39808343,0.0,1.0
2015-02-26,87.81,88.1,87.02,87.13,2151373,56.1430330414601,56.3284501873663,55.6379311612328,55.7082618027835,3364835.36595705,0.0,1.0
2015-02-27,87.28,87.86,87.23,87.71,2216105,55.8041672230798,56.1750015148922,55.7721987496477,56.0790960945959,3466078.86158014,0.0,1.0
2015-03-02,87.47,87.84,87.21,87.21,2065978,55.9256474221218,56.1622141255194,55.7594113602748,55.7594113602748,3231274.09319035,0.0,1.0
2015-03-03,87.05,87.4,86.6674,87.22,1632209,55.6571122452921,55.8808915593168,55.4124894865897,55.7658050549613,2552841.63547343,0.0,1.0
2015-03-04,86.11,86.51,85.45,85.59,4799134,55.0561049447686,55.3118527322254,54.6341210954648,54.7236328210747,7506041.86682965,0.0,1.0
2015-03-05,86.34,86.56,85.96,86.32,2264939,55.2031599225563,55.3438212056575,54.9601995244723,55.1903725331834,3542457.23495432,0.0,1.0
2015-03-06,85.22,86.13,85.05,85.97,3002799,54.4870661176771,55.0688923341414,54.378373308008,54.9665932191587,4696500.45438911,0.0,1.0
2015-03-09,86.09,86.28,85.09,85.38,2345605,55.0433175553957,55.1647977544377,54.4039480867537,54.5893652326599,3668622.15829876,0.0,1.0
2015-03-10,84.65,85.39,84.65,85.28,2237279,54.1226255205512,54.5957589273463,54.1226255205512,54.5254282857957,3499195.8636243,0.0,1.0
2015-03-11,84.37,84.88,84.3,84.7,2096778,53.9436020693314,54.2696804983388,53.8988462065264,54.1545939939833,3279446.55295046,0.0,1.0
2015-03-12,85.56,85.74,84.55,84.57,2332929,54.7044517370154,54.819538241371,54.0586885736869,54.0714759630598,3648796.37583386,0.0,1.0
2015-03-13,85.2,85.62,84.36,85.54,2391871,54.4742787283043,54.742813905134,53.937208374645,54.6916643476426,3740984.0746384,0.0,1.0
2015-03-16,86.8,86.85,85.32,85.49,4043268,55.4972698781316,55.5292383515637,54.5510030645413,54.6596958742105,6323836.52692602,0.0,1.0
2015-03-17,86.27,86.4932,85.9,86.24,1930775,55.1584040597513,55.3011113251522,54.9218373563537,55.139222975692,3019811.0712116,0.0,1.0
2015-03-18,87.28,87.76,85.26,86.01,2782767,55.8041672230798,56.111064568028,54.5126408964228,54.9921679979044,4352361.4067938,0.0,1.0
2015-03-19,87.01,87.54,86.55,87.1,2604902,55.6315374665464,55.9704032849267,55.3374275109711,55.6890807187242,4074173.2718837,0.0,1.0
2015-03-20,87.15,87.55,86.96,87.35,3903662,55.7210491921563,55.9767969796131,55.5995689931143,55.8489230858847,6105487.03285884,0.0,1.0
2015-03-23,86.77,87.5,86.75,87.39,2807476,55.4780887940723,55.944828506181,55.4653014046995,55.8744978646304,4391007.29342408,0.0,1.0
2015-03-24,85.93,86.72,85.93,86.52,2157494,54.941018440413,55.4461203206402,54.941018440413,55.3182464269118,3374408.86031392,0.0,1.0
2015-03-25,84.35,86.0,84.35,85.85,4104165,54.0171295582252,55.0737776171591,54.0171295582252,54.9777187027105,6408824.76690741,0.135,1.0
2015-03-26,84.32,84.95,83.88,84.25,2610077,53.9979177753355,54.4013652160193,53.7161449596198,53.9530902819262,4075744.06027423,0.0,1.0
2015-03-27,84.85,85.0,84.1,84.23,2120242,54.3373259397203,54.4333848541688,53.8570313674776,53.9402824266664,3310846.28455174,0.0,1.0
2015-03-30,85.6,85.7527,84.98,85.0,1800631,54.817620511963,54.9154084868716,54.420576998909,54.4333848541688,2811760.3821633,0.0,1.0
2015-03-31,84.9,85.51,84.85,85.39,2513538,54.3693455778698,54.7599851632939,54.3373259397203,54.683138031735,3924994.38666889,0.0,1.0
2015-04-01,83.9,84.84,83.66,84.78,2697152,53.7289528148796,54.3309220120904,53.5752585517619,54.292498446311,4211715.30328675,0.0,1.0
2015-04-02,84.19,84.53,83.5908,84.08,1974503,53.9146667161468,54.1324002555634,53.530943372563,53.8442235122178,3083268.75959738,0.0,1.0
2015-04-06,84.97,85.36,83.51,83.78,1637937,54.4141730712791,54.6639262488453,53.4791996373134,53.6521056833208,2557706.91778572,0.0,1.0
2015-04-07,85.33,85.99,84.62,84.69,2637050,54.6447144659556,55.0673736895292,54.1900356042326,54.2348630976419,4117863.52438881,0.0,1.0
2015-04-08,85.35,85.62,84.89,85.36,2348258,54.6575223212154,54.8304283672228,54.3629416502399,54.6639262488453,3666902.7754704,0.0,1.0
2015-04-09,85.46,85.59,84.91,85.09,1643677,54.7279655251443,54.8112165843331,54.3757495054997,54.491020202838,2566670.16710977,0.0,1.0
2015-04-10,84.98,85.845,84.83,85.83,2890418,54.420576998909,54.9745167388956,54.3245180844605,54.9649108474507,4513508.22033593,0.0,1.0
2015-04-13,85.23,85.58,84.68,85.34,2373426,54.5806751896566,54.8048126567032,54.228459170012,54.6511183935855,3706203.65682715,0.0,1.0
2015-04-14,85.48,85.58,84.61,84.93,2305588,54.7407733804042,54.8048126567032,54.1836316766027,54.3885573607595,3600271.79138376,0.0,1.0
2015-04-15,85.6,85.77,85.25,85.25,2282967,54.817620511963,54.9264872816713,54.5934830449164,54.5934830449164,3564948.15672184,0.0,1.0
2015-04-16,85.44,85.78,85.1,85.23,2894316,54.7151576698845,54.9328912093012,54.4974241304679,54.5806751896566,4519595.10985947,0.0,1.0
2015-04-17,84.22,84.8,83.74,84.75,3719431,53.9338784990365,54.3053063015708,53.6264899728012,54.2732866634213,5808046.58477502,0.0,1.0
2015-04-20,84.92,85.18,84.54,84.81,2687269,54.3821534331296,54.5486555515071,54.1388041831934,54.3117102292007,4196282.5867241,0.0,1.0
2015-04-21,85.2,85.5,85.0,85.12,2628987,54.5614634067669,54.753581235664,54.4333848541688,54.5102319857277,4105272.81370939,0.0,1.0
2015-04-22,85.25,85.41,84.63,85.09,4376847,54.5934830449164,54.6959458869948,54.1964395318625,54.491020202838,6834629.0791341,0.0,1.0
2015-04-23,84.69,85.14,83.65,84.56,7629430,54.2348630976419,54.5230398409875,53.5688546241321,54.1516120384532,11913673.0471086,0.0,1.0
2015-04-24,83.3,84.54,83.05,84.39,5961877,53.3447171570855,54.1388041831934,53.1846189663379,54.0427452687448,9309719.51051082,0.0,1.0
2015-04-27,83.09,84.3,83.02,84.02,4481303,53.2102346768575,53.9851099200757,53.1654071834482,53.8057999464384,6997741.47833152,0.0,1.0
2015-04-28,83.26,83.28,82.58,82.83,2485940,53.3191014465659,53.3319093018257,52.8836343677325,53.0437325584801,3881898.95899551,0.0,1.0
2015-04-29,82.8,83.21,82.61,82.96,3327456,53.0245207755904,53.2870818084163,52.9028461506222,53.1269836176688,5195961.27923576,0.0,1.0
2015-04-30,81.88,82.83,81.59,82.7,2940207,52.4353594336394,53.0437325584801,52.2496455323722,52.9604814992913,4591255.81974275,0.0,1.0
2015-05-01,82.52,82.74,81.94,82.09,2595397,52.8452108019531,52.9860972098109,52.4737829994188,52.5698419138673,4052820.62820505,0.0,1.0
2015-05-04,82.69,83.2,82.53,82.6,1895236,52.9540775716614,53.2806778807865,52.851614729583,52.8964422229923,2959490.03413229,0.0,1.0
2015-05-05,82.4,82.97,82.23,82.71,2873614,52.7683636703943,53.1333875452987,52.6594969006859,52.9668854269212,4487268.0737085,0.0,1.0
2015-05-06,82.34,82.95,81.87,82.68,3090399,52.7299401046149,53.1205796900389,52.4289555060095,52.9476736440315,4825786.88986088,0.0,1.0
2015-05-07,83.19,83.47,82.22,82.27,3754672,53.2742739531565,53.4535839267938,52.653092973056,52.6851126112055,5863076.87561631,0.0,1.0
2015-05-08,84.03,84.42,83.74,83.85,2545839,53.8122038740683,54.0619570516345,53.6264899728012,53.6969331767301,3975433.74492955,0.0,1.0
2015-05-11,83.56,84.1299,83.56,83.84,2260103,53.5112192754629,53.8761791110911,53.5112192754629,53.6905292491002,3529245.06742827,0.0,1.0
2015-05-12,86.0,86.35,83.27,83.3,9729772,55.0737776171591,55.2979150842056,53.3255053741958,53.3447171570855,15193444.651948,0.0,1.0
2015-05-13,87.35,90.25,86.46,90.0,18878952,55.9383078471959,57.7954468598675,55.3683582881346,57.63534866912,29480270.6886434,0.0,1.0
2015-05-14,87.84,88.36,87.41,87.98,9568624,56.2521003010611,56.585104537816,55.9767314129753,56.3417552878797,14941805.3310295,0.0,1.0
2015-05-15,86.45,88.08,86.34,87.78,8066997,55.3619543605047,56.4057945641787,55.2915111565758,56.2136767352817,12596952.1615646,0.0,1.0
2015-05-18,87.26,87.6,86.56,86.56,4682340,55.8806724985268,56.0984060379434,55.4323975644336,55.4323975644336,7311669.13588543,0.0,1.0
2015-05-19,86.49,87.44,86.36,87.27,3608094,55.3875700710243,55.995943195865,55.3043190118356,55.8870764261567,5634189.2171806,0.0,1.0
2015-05-20,87.02,87.24,86.1001,86.51,4110543,55.7269782354091,55.8678646432669,55.1378809327344,55.4003779262841,6418784.27983229,0.0,1.0
2015-05-21,86.9,87.28,86.67,86.99,3815084,55.6501311038503,55.8934803537866,55.5028407683625,55.7077664525194,5957412.73243941,0.0,1.0
2015-05-22,86.61,87.56,86.58,86.95,2937970,55.4644172025831,56.0727903274238,55.4452054196934,55.6821507419998,4587762.65097309,0.0,1.0
2015-05-26,86.18,86.914,85.965,86.56,2694613,55.1890483144973,55.6590966025321,55.0513638704544,55.4323975644336,4207750.54892546,0.0,1.0
2015-05-27,87.42,87.46,86.0328,86.17,3576693,55.9831353406052,56.0087510511248,55.0947824997851,55.1826443868674,5585155.24644461,0.0,1.0
2015-05-28,87.32,87.5,86.78,87.35,3152760,55.9190960643062,56.0343667616444,55.5732839722914,55.9383078471959,4923166.19144576,0.0,1.0
2015-05-29,86.32,87.38,85.995,87.1,3043630,55.2787033013159,55.9575196300856,55.0705756533441,55.7782096564483,4752755.14637019,0.0,1.0
2015-06-01,86.9,87.155,86.05,86.5,2874789,55.6501311038503,55.8134312584128,55.1057972553086,55.3939739986542,4489102.88519905,0.0,1.0
2015-06-02,86.79,86.92,86.12,86.45,2486238,55.5796878999214,55.6629389591101,55.1506247487179,55.3619543605047,3882364.29842034,0.0,1.0
2015-06-03,87.24,87.435,86.66,86.83,2379893,55.8678646432669,55.99274123205,55.4964368407326,55.605303610441,3716302.1469628,0.0,1.0
2015-06-04,85.8,86.9,85.61,86.56,2747791,54.945699064561,55.6501311038503,54.8240244395929,55.4323975644336,4290790.21313356,0.0,1.0
2015-06-05,85.89,85.99,85.46,85.62,2001515,55.0033344132301,55.0673736895292,54.7279655251443,54.8304283672228,3125449.12383803,0.0,1.0
2015-06-08,84.91,85.81,84.85,85.59,3189467,54.3757495054997,54.9521029921909,54.3373259397203,54.8112165843331,4980485.70241057,0.0,1.0
2015-06-09,85.2,85.79,84.7,85.03,2635413,54.5614634067669,54.9392951369311,54.2412670252718,54.4525966370586,4115307.28063559,0.0,1.0
2015-06-10,86.02,86.11,85.2,85.46,2389668,55.0865854724189,55.144220821088,54.5614634067669,54.7279655251443,3731566.21702249,0.0,1.0
2015-06-11,85.93,86.4,85.75,86.25,2292605,55.0289501237498,55.3299347223552,54.9136794264115,55.2338758079066,3579998.29556944,0.0,1.0
2015-06-12,85.05,85.89,84.92,85.82,3206696,54.4654044923184,55.0033344132301,54.3821534331296,54.9585069198208,5007389.50425797,0.0,1.0
2015-06-15,84.46,84.75,84.12,84.6,2418488,54.0875727621541,54.2732866634213,53.8698392227375,54.1772277489728,3776569.84864604,0.0,1.0
2015-06-16,84.63,84.85,84.33,84.35,1909850,54.1964395318625,54.3373259397203,54.0043217029654,54.0171295582252,2982310.40444965,0.0,1.0
2015-06-17,84.73,85.11,84.42,84.68,2749003,54.2604788081615,54.5038280580978,54.0619570516345,54.228459170012,4292682.80166679,0.0,1.0
2015-06-18,85.95,86.43,84.78,84.97,3461519,55.0417579790096,55.3491465052449,54.292498446311,54.4141730712791,5405306.24336998,0.0,1.0
2015-06-19,85.84,86.28,85.64,85.95,4174195,54.9713147750806,55.2530875907963,54.8432362224826,55.0417579790096,6518179.53174424,0.0,1.0
2015-06-22,86.25,86.68,86.15,86.25,2530688,55.2338758079066,55.5092446959924,55.1698365316076,55.2338758079066,3951774.82672246,0.0,1.0
2015-06-23,85.72,86.38,85.665,86.15,2264396,54.8944676435218,55.3171268670954,54.8592460415573,55.1698365316076,3535948.76592098,0.0,1.0
2015-06-24,85.42,85.93,85.33,85.58,2928331,54.7888028376284,55.115919314416,54.7310764005483,54.8914276146598,4565495.52216548,0.135,1.0
2015-06-25,85.43,85.795,84.893,85.72,2548713,54.7952168861929,55.0293296587957,54.4507824782813,54.9812242945623,3973641.56879292,0.0,1.0
2015-06-26,85.76,86.03,85.36,85.86,10251703,55.0068804888201,55.1800598000606,54.7503185462417,55.0710209744647,15983201.4007537,0.0,1.0
2015-06-29,84.75,85.54,84.565,85.14,6000222,54.3590615838095,54.865771420402,54.240401685367,54.6092094778235,9354812.23707252,0.0,1.0
2015-06-30,85.59,85.88,85.05,85.27,5618703,54.8978416632243,55.0838490715936,54.5514830407434,54.6925921091615,8759994.47701703,0.0,1.0
2015-07-01,86.34,86.34,85.7,86.0,5669468,55.3788953055589,55.3788953055589,54.9683961974333,55.1608176543672,8839141.05579611,0.0,1.0
2015-07-02,86.8,86.93,86.28,86.52,3782179,55.6739415395241,55.7573241708621,55.3404110141721,55.4943481797192,5896710.8870303,0.0,1.0
2015-07-06,85.87,86.35,85.72,85.93,7219654,55.0774350230292,55.3853093541233,54.9812242945623,55.115919314416,11256001.4590509,0.0,1.0
2015-07-07,87.07,87.26,85.18,86.21,4992469,55.8471208507645,55.9689877734893,54.6348656720814,55.2955126742209,7783647.02079444,0.0,1.0
2015-07-08,85.74,86.76,85.655,86.63,5126221,54.9940523916912,55.6482853452662,54.9395329788933,55.5649027139282,7992176.77958218,0.0,1.0
2015-07-09,85.74,86.87,85.72,86.61,5154886,54.9940523916912,55.7188398794753,54.9812242945623,55.5520746167993,8036867.7414792,0.0,1.0
2015-07-10,86.65,86.92,86.06,86.45,4654491,55.5777308110572,55.7509101222976,55.199301945754,55.4494498397679,7256713.06230734,0.0,1.0
2015-07-13,88.0,88.1,86.997,87.17,4938879,56.4436273672594,56.5077678529041,55.800298296244,55.9112613364092,7700096.04754966,0.0,1.0
2015-07-14,88.96,89.02,88.11,88.25,14034194,57.0593760294477,57.0978603208345,56.5141819014685,56.603978581371,21880398.7200223,0.0,1.0
2015-07-15,88.33,89.2,88.29,89.13,6055558,56.6552909698867,57.2133131949948,56.6296347756288,57.1684148550436,9441085.35995874,0.0,1.0
2015-07-16,88.7,88.85,88.0,88.68,4356812,56.8926107667717,56.9888214952387,56.4436273672594,56.8797826696428,6792608.37552751,0.0,1.0
2015-07-17,88.72,88.76,88.24,88.48,2056819,56.9054388639007,56.9310950581585,56.5975645328065,56.7515016983536,3206740.60903801,0.0,1.0
2015-07-20,88.58,88.84,88.41,88.72,2917293,56.8156421839982,56.9824074466742,56.7066033584024,56.9054388639007,4548286.4226567,0.0,1.0
2015-07-21,87.79,88.54,87.65,88.3,3790038,56.3089323474058,56.7899859897404,56.2191356675033,56.6360488241933,5908963.6785722,0.0,1.0
2015-07-22,87.86,88.2901,87.53,87.72,3831692,56.353830687357,56.6296989161145,56.1421670847298,56.2640340074545,5973905.50054529,0.0,1.0
2015-07-23,89.05,89.64,88.22,89.0,7150715,57.1171024665279,57.4955313318311,56.5847364356776,57.0850322237056,11148520.2023888,0.0,1.0
2015-07-24,87.78,89.06,87.54,88.84,3817226,56.3025182988413,57.1235165150923,56.1485811332942,56.9824074466742,5951351.88272557,0.0,1.0
2015-07-27,87.22,87.88,86.53,87.42,3021509,55.9433315792315,56.3666587844859,55.5007622282836,56.0716125505207,4710767.26288206,0.0,1.0
2015-07-28,88.4,88.41,87.55,87.96,4144907,56.7001893098379,56.7066033584024,56.1549951818587,56.4179711730016,6462232.01826991,0.0,1.0
2015-07-29,90.91,90.99,88.37,88.91,5985147,58.3101154995177,58.3614278880334,56.6809471641445,57.0273057866254,9331309.14094143,0.0,1.0
2015-07-30,91.86,92.04,90.53,90.53,4618352,58.9194501131415,59.0349029873018,58.0663816540682,58.0663816540682,7200369.5537779,0.0,1.0
2015-07-31,91.56,92.18,91.31,91.96,3396216,58.7270286562077,59.1246996672043,58.5666774420961,58.9835905987861,5294964.58573391,0.0,1.0
2015-08-03,91.33,91.85,90.56,91.52,2359361,58.5795055392251,58.913036064577,58.0856237997615,58.7013724619498,3678427.09060959,0.0,1.0
2015-08-04,91.76,92.42,91.08,91.26,2501524,58.8553096274969,59.2786368327513,58.4191543251135,58.5346071992738,3900070.25182245,0.0,1.0
2015-08-05,92.26,92.92,91.99,92.4,2149765,59.17601205572,59.5993392609744,59.0028327444795,59.2658087356224,3351650.64373121,0.0,1.0
2015-08-06,91.57,92.64,91.3,92.33,1659714,58.7334427047721,59.4197459011695,58.5602633935317,59.2209103956712,2587623.06415339,0.0,1.0
2015-08-07,91.06,91.52,90.26,91.11,1690897,58.4063262279846,58.7013724619498,57.8932023428277,58.4383964708069,2636239.78366621,0.0,1.0
2015-08-10,91.95,92.43,91.66,91.68,1783495,58.9771765502217,59.2850508813158,58.7911691418523,58.8039972389812,2780607.25932435,0.0,1.0
2015-08-11,91.06,91.52,90.9,91.11,2122662,58.4063262279846,58.7013724619498,58.3037014509532,58.4383964708069,3309394.96118124,0.0,1.0
2015-08-12,90.29,90.42,89.16,90.36,3020328,57.9124444885211,57.9958271198591,57.187657000737,57.9573428284723,4708925.99213375,0.0,1.0
2015-08-13,90.43,90.81,89.93,90.38,2101538,58.0022411684235,58.2459750138731,57.6815387402005,57.9701709256012,3276461.00412167,0.0,1.0
2015-08-14,90.92,90.99,90.245,90.64,1466179,58.3165295480821,58.3614278880334,57.883581269981,58.1369361882772,2285886.96400546,0.0,1.0
2015-08-17,91.65,91.67,90.17,90.48,1240487,58.7847550932878,58.7975831904167,57.8354759057476,58.0343114112459,1934015.6026776,0.0,1.0
2015-08-18,91.51,91.8028,91.23,91.23,1367151,58.6949584133854,58.8827617553528,58.5153650535804,58.5153650535804,2131494.61882009,0.0,1.0
2015-08-19,90.63,91.49,90.36,90.91,2337568,58.1305221397128,58.6821303162564,57.9573428284723,58.3101154995177,3644450.11057743,0.0,1.0
2015-08-20,88.76,90.2,88.66,89.99,3450650,56.9310950581585,57.8547180514409,56.8669545725139,57.7200230315872,5379831.42054649,0.0,1.0
2015-08-21,86.95,88.5,86.94,88.25,4261700,55.770152267991,56.7643297954825,55.7637382194265,56.603978581371,6644321.37856432,0.0,1.0
2015-08-24,84.05,86.21,82.67,82.67,6068115,53.9100781842972,55.2955126742209,53.0249394824016,53.0249394824016,9460662.69847405,0.0,1.0
2015-08-25,83.23,86.08,83.16,86.08,4009724,53.3841262020114,55.2121300428829,53.3392278620602,55.2121300428829,6251471.21931211,0.0,1.0
2015-08-26,86.67,86.73,83.85,85.22,4821414,55.5905589081861,55.6290431995729,53.781797213008,54.6605218663392,7516958.98704961,0.0,1.0
2015-08-27,88.46,88.73,86.88,87.33,4039906,56.7386736012247,56.9118529124651,55.7252539280398,56.0138861134405,6298527.30206027,0.0,1.0
2015-08-28,88.06,88.34,87.29,88.04,3245632,56.4821116586462,56.6617050184511,55.9882299191827,56.4692835615173,5060192.43131907,0.0,1.0
2015-08-31,87.02,88.26,85.85,87.17,3520957,55.8150506079422,56.6103926299354,55.0646069259003,55.9112613364092,5489445.49548436,0.0,1.0
2015-09-01,84.79,85.98,84.31,85.6,5231856,54.3847177780674,55.1479895572383,54.0768434469732,54.9042557117887,8156869.95104535,0.0,1.0
2015-09-02,86.28,86.3,84.85,85.6,3439687,55.3404110141721,55.353239111301,54.4232020694541,54.9042557117887,5362739.25186423,0.0,1.0
2015-09-03,86.88,87.6,86.45,86.95,3008090,55.7252539280398,56.187065424681,55.4494498397679,55.770152267991,4689845.9994006,0.0,1.0
2015-09-04,85.59,86.2,85.34,85.68,2844857,54.8978416632243,55.2890986256564,54.7374904491127,54.9555681003044,4435353.07132326,0.0,1.0
2015-09-08,87.53,87.56,86.165,87.09,3001030,56.1421670847298,56.1614092304232,55.2666494556808,55.8599489478935,4678838.91093058,0.0,1.0
2015-09-09,86.41,88.39,86.23,88.0,2730991,55.4237936455101,56.6937752612734,55.3083407713498,56.4436273672594,4257827.13141862,0.0,1.0
2015-09-10,86.05,86.7399,85.67,86.34,3467711,55.1928878971895,55.6353931076517,54.94915405174,55.3788953055589,5406430.8449639,0.0,1.0
2015-09-11,86.84,86.85,85.81,86.03,3067480,55.6995977337819,55.7060117823464,55.0389507316424,55.1800598000606,4782439.62322981,0.0,1.0
2015-09-14,86.77,87.29,86.35,87.02,3961327,55.6546993938307,55.9882299191827,55.3853093541233,55.8150506079422,6176016.53649578,0.0,1.0
2015-09-15,88.4,88.55,86.9,87.26,3401524,56.7001893098379,56.7964000383048,55.7380820251687,55.9689877734893,5303240.17009635,0.0,1.0
2015-09-16,89.27,89.39,88.02,88.17,3165305,57.258211534946,57.3351801177196,56.4564554643884,56.5526661928553,4934956.39795775,0.0,1.0
2015-09-17,88.13,89.41,87.92,89.21,3784646,56.5270099985974,57.3480082148485,56.3923149787438,57.2197272435593,5900557.13168406,0.0,1.0
2015-09-18,86.21,87.14,85.47,87.13,9359374,55.2955126742209,55.8920191907158,54.8208730804507,55.8856051421513,14591991.1674165,0.0,1.0
2015-09-21,86.42,87.05,85.81,86.48,3957452,55.4302076940746,55.8342927536356,55.0389507316424,55.4686919854613,6169975.11045876,0.0,1.0
2015-09-22,85.57,85.96,84.955,85.56,5025105,54.8850135660953,55.1351614601093,54.490549579381,54.8785995175309,7834529.08018642,0.0,1.0
2015-09-23,85.67,86.13,85.39,85.73,3017264,54.94915405174,55.2442002857052,54.769560691935,54.9876383431267,4704148.97810087,0.0,1.0
2015-09-24,85.02,85.21,84.11,85.09,3696288,54.53224089505,54.6541078177747,53.948562475684,54.5771392350012,5762800.14541867,0.0,1.0
2015-09-25,85.29,86.5,85.12,85.98,5289904,54.7054202062904,55.4815200825903,54.5963813806946,55.1479895572383,8247371.29261866,0.0,1.0
2015-09-28,82.4,85.16,82.3,84.82,5845885,52.8517601711611,54.6220375749524,52.7876196855165,54.4039599237608,9114188.86409848,0.0,1.0
2015-09-29,83.21,83.62,82.6,82.89,4789520,53.3712981048825,53.6342740960254,52.9800411424503,53.1660485508197,7467233.76330135,0.0,1.0
2015-09-30,85.21,85.29,83.83,84.11,5236241,54.740697473395,54.7920911572099,53.8541564275871,54.0340343209394,8150793.03340722,0.135,1.0
2015-10-01,85.33,85.75,84.13,85.27,3359617,54.8177879991174,55.0876048391459,54.0468827418932,54.7792427362562,5229618.50658067,0.0,1.0
2015-10-02,86.66,86.66,83.85,84.2,3093722,55.6722079925409,55.6722079925409,53.8670048485409,54.0918522152313,4815723.28792709,0.0,1.0
2015-10-05,88.03,88.2,86.9,87.21,3297574,56.5523248278718,56.6615364059786,55.8263890439857,56.0255395687686,5133041.65838524,0.0,1.0
2015-10-06,87.23,87.93,86.515,87.67,3752511,56.0383879897224,56.4880827231032,55.5790569406263,56.3210532507046,5841201.8309669,0.0,1.0
2015-10-07,88.44,88.77,87.66,87.92,2831831,56.8157174574234,57.0277164031601,56.3146290402277,56.4816585126263,4408060.74177766,0.0,1.0
2015-10-08,88.89,89.045,87.97,88.2,3220835,57.1048069288825,57.204382191274,56.5137795650106,56.6615364059786,5013588.84737241,0.0,1.0
2015-10-09,88.51,89.39,88.2975,88.83,3944556,56.8606869307615,57.4260174527259,56.7241724581281,57.0662616660213,6140141.2892731,0.0,1.0
2015-10-12,89.48,89.505,88.35,88.43,2338698,57.4838353470177,57.4998958732099,56.7578995631316,56.8092932469466,3640444.23578736,0.0,1.0
2015-10-13,89.19,89.75,88.73,88.95,2336799,57.2975332431886,57.6572890298932,57.0020195612526,57.1433521917437,3637488.23052127,0.0,1.0
2015-10-14,88.24,89.37,88.11,89.15,3642162,56.6872332478861,57.4131690317722,56.6037185116868,57.2718364012811,5669431.30695102,0.0,1.0
2015-10-15,89.06,89.1425,87.97,88.47,2093686,57.2140185069893,57.2670182434234,56.5137795650106,56.834990088854,3259055.73539152,0.0,1.0
2015-10-16,88.94,89.44,88.33,89.31,3114619,57.1369279812669,57.4581385051103,56.7450511421779,57.374623768911,4848251.79874604,0.0,1.0
2015-10-19,89.15,89.15,88.33,88.63,1733703,57.2718364012811,57.2718364012811,56.7450511421779,56.9377774564839,2698702.05255969,0.0,1.0
2015-10-20,89.43,89.825,88.51,88.85,2410270,57.4517142946334,57.7054706084697,56.8606869307615,57.079110086975,3751854.03510465,0.0,1.0
2015-10-21,89.12,89.96,88.99,89.87,5046213,57.2525637698505,57.7921974499074,57.1690490336512,57.7343795556156,7854993.26052581,0.0,1.0
2015-10-22,93.98,94.61,88.09,88.49,7117615,60.3747300616085,60.7794553216512,56.590870090733,56.8478385098078,11079361.4649277,0.0,1.0
2015-10-23,92.82,94.24,92.06,94.24,5120770,59.6295216462918,60.5417595340071,59.1412816500498,60.5417595340071,7971049.54521396,0.0,1.0
2015-10-26,92.38,93.1295,92.13,92.82,2437550,59.3468563853096,59.8283509605508,59.1862511233878,59.6295216462918,3794318.39722078,0.0,1.0
2015-10-27,91.66,92.12,91.31,91.73,2653619,58.884313230975,59.179826912911,58.6594658642846,58.9292827043131,4130653.89055184,0.0,1.0
2015-10-28,92.6,92.65,91.39,91.78,2630071,59.4881890158006,59.520310068185,58.7108595480996,58.9614037566975,4093998.8026079,0.0,1.0
2015-10-29,93.04,93.15,91.8,92.27,2327250,59.7708542767829,59.8415205920284,58.9742521776512,59.276190070064,3622624.14716911,0.0,1.0
2015-10-30,93.31,93.93,92.32,93.0,4019205,59.9443079596583,60.3426090092241,59.3083111224483,59.7451574348754,6256340.78222058,0.0,1.0
2015-11-02,95.53,95.77,93.37,93.51,3787499,61.3704826855231,61.5246637369679,59.9828532225195,60.0727921691957,5895664.55463696,0.0,1.0
2015-11-03,95.7,95.9,94.9,95.2,3224010,61.4796942636298,61.6081784731672,60.9657574254804,61.1584837397864,5018531.08893102,0.0,1.0
2015-11-04,95.81,96.08,95.01,95.66,2895598,61.5503605788754,61.7238142617508,61.0364237407259,61.4539974217224,4507321.18822412,0.0,1.0
2015-11-05,95.64,96.275,95.55,95.9,2868775,61.4411490007686,61.8490863660498,61.3833311064768,61.6081784731672,4465568.19757013,0.0,1.0
2015-11-06,95.83,95.83,95.05,95.19,2006841,61.5632089998291,61.5632089998291,61.0621205826334,61.1520595293095,3123871.80841294,0.0,1.0
2015-11-09,95.39,95.94,94.84,95.49,1931361,61.2805437388469,61.6338753150747,60.9272121626192,61.3447858436156,3006378.77129689,0.0,1.0
2015-11-10,95.1,95.47,94.55,95.11,2235710,61.0942416350177,61.3319374226619,60.74091005879,61.1006658454946,3480131.92912986,0.0,1.0
2015-11-11,95.12,96.1,95.02,95.2,2035659,61.1070900559715,61.7366626827046,61.0428479512028,61.1584837397864,3168730.23903841,0.0,1.0
2015-11-12,94.09,95.55,94.06,94.6,2146182,60.445396376854,61.3833311064768,60.4261237454234,60.7730311111743,3340771.61345782,0.0,1.0
2015-11-13,93.54,94.29,93.3,93.82,2170784,60.0920648006263,60.5738805863914,59.9378837491814,60.2719426939786,3379067.36993806,0.0,1.0
2015-11-16,95.15,95.205,93.54,93.61,2404356,61.1263626874021,61.1616958450249,60.0920648006263,60.1370342739644,3742648.23460777,0.0,1.0
2015-11-17,95.35,96.08,94.67,95.08,2206881,61.2548468969394,61.7238142617508,60.8180005845124,61.081393214064,3435256.37577773,0.0,1.0
2015-11-18,97.03,97.15,95.2,95.43,2029344,62.3341142570533,62.4112047827757,61.1584837397864,61.3062405807544,3158900.23732421,0.0,1.0
2015-11-19,96.95,97.35,96.6,96.79,3259730,62.2827205732384,62.5396889923131,62.057873206548,62.1799332056085,5074133.2522297,0.0,1.0
2015-11-20,97.35,97.62,97.02,97.2,1941184,62.5396889923131,62.7131426751886,62.3276900465764,62.4433258351601,3021669.36620403,0.0,1.0
2015-11-23,97.21,97.545,96.64,97.34,1319028,62.4497500456369,62.664961096612,62.0835700484555,62.5332647818362,2053214.17277567,0.0,1.0
2015-11-24,96.51,96.78,95.897,96.34,2344950,62.0000553122562,62.1735089951316,61.6062512100241,61.8908437341494,3650176.17097614,0.0,1.0
2015-11-25,96.83,97.07,96.43,96.84,1417269,62.205630047516,62.3598110989608,61.9486616284412,62.2120542579928,2206137.24457373,0.0,1.0
2015-11-27,96.85,97.29,96.66,97.2,871391,62.2184784684697,62.5011437294519,62.0964184694092,62.4433258351601,1356417.26425001,0.0,1.0
2015-11-30,96.39,97.12,96.26,96.88,2989655,61.9229647865337,62.3919321513451,61.8394500503345,62.2377510999003,4653731.39744544,0.0,1.0
2015-12-01,96.65,97.49,96.38,96.95,3264434,62.0899942589323,62.6296279389893,61.9165405760569,62.2827205732384,5081455.55279401,0.0,1.0
2015-12-02,95.98,96.8,95.82,96.38,2070604,61.6595721569822,62.1863574160854,61.5567847893522,61.9165405760569,3223126.02841334,0.0,1.0
2015-12-03,94.55,96.31,94.23,95.98,3290779,60.74091005879,61.8715711027188,60.5353353235302,61.6595721569822,5122464.48314407,0.0,1.0
2015-12-04,96.53,96.7,94.55,94.81,4564832,62.0129037332099,62.1221153113167,60.74091005879,60.9079395311886,7105670.05305416,0.0,1.0
2015-12-07,96.3,96.71,95.95,96.54,2280170,61.8651468922419,62.1285395217935,61.6402995255515,62.0193279436868,3549338.87706547,0.0,1.0
2015-12-08,95.77,95.9,94.25,94.66,3792666,61.5246637369679,61.6081784731672,60.5481837444839,60.8115763740355,5903707.5663325,0.0,1.0
2015-12-09,94.47,96.39,94.1999,95.1,2777553,60.689516374975,61.9229647865337,60.5159984499948,61.0942416350177,4323570.98199249,0.0,1.0
2015-12-10,94.65,95.435,94.31,94.63,2282475,60.8051521635587,61.3094526859928,60.5867290073451,60.7923037426049,3552926.86660643,0.0,1.0
2015-12-11,93.02,94.11,92.64,93.59,2947028,59.7580058558291,60.4582447978078,59.5138858577081,60.1241858530106,4587377.71841595,0.0,1.0
2015-12-14,93.37,93.78,92.56,93.37,2977282,59.9828532225195,60.2462458520711,59.4624921738932,59.9828532225195,4634471.44317626,0.0,1.0
2015-12-15,92.56,94.3,92.4,94.05,5072446,59.4624921738932,60.5803047968683,59.3597048062633,60.4196995349466,7895827.85038624,0.0,1.0
2015-12-16,94.13,94.4,92.395,93.01,3700448,60.4710932187615,60.644546901637,59.3564927010249,59.7515816453523,5760159.96568639,0.0,1.0
2015-12-17,91.89,94.84,91.87,94.65,3519891,59.1187969133807,61.0167232480687,59.1059296161964,60.8944839248176,5471065.05675174,0.135,1.0
2015-12-18,91.23,92.26,91.11,91.31,6367284,58.694176106298,59.3568419112907,58.6169723231921,58.7456452950353,9896847.65772987,0.0,1.0
2015-12-21,92.48,92.49,91.56,91.66,2930659,59.4983821803183,59.5048158289105,58.9064865098394,58.970822995761,4555205.27429827,0.0,1.0
2015-12-22,92.74,93.025,91.73,92.92,2019729,59.6656570437145,59.8490160285912,59.0158585359061,59.7814627183735,3139321.29034909,0.0,1.0
2015-12-23,93.72,93.96,92.88,93.08,1645539,60.2961546057465,60.4505621719584,59.7557281240048,59.8844010958481,2557707.30469273,0.0,1.0
2015-12-24,93.4,93.89,93.37,93.44,660662,60.0902778507973,60.4055266318132,60.0709769050208,60.1160124451659,1026885.42983965,0.0,1.0
2015-12-28,93.41,93.55,92.87,93.19,1282206,60.0967114993894,60.1867825796797,59.7492944754127,59.9551712303618,1992968.657881,0.0,1.0
2015-12-29,94.17,94.59,93.7,94.0,1661646,60.5856687923938,60.8558820332646,60.2832873085621,60.476296766327,2582742.8654158,0.0,1.0
2015-12-30,93.35,94.27,93.14,94.08,1266343,60.0581096078364,60.6500052783154,59.923002987401,60.5277659550643,1968312.35318428,0.0,1.0
2015-12-31,92.88,93.68,92.735,92.91,1739511,59.7557281240048,60.2704200113778,59.6624402194185,59.7750290697813,2703770.61333299,0.0,1.0
2016-01-04,91.68,91.9,90.93,91.06,4391216,58.9836902929453,59.1252305619729,58.5011666485331,58.5848040802313,6825389.8811779,0.0,1.0
2016-01-05,91.85,92.13,91.1,91.74,2850953,59.0930623190121,59.2732044795926,58.6105386745999,59.0222921844983,4431316.0085757,0.0,1.0
2016-01-06,90.78,91.41,90.07,90.78,3683427,58.4046619196507,58.8099817809569,57.9478728696072,58.4046619196507,5725253.63677338,0.0,1.0
2016-01-07,88.45,90.0,88.16,89.29,4510314,56.9056217976769,57.902837329462,56.7190459885041,57.4460482794185,7010507.23456441,0.0,1.0
2016-01-08,88.5,89.68,88.29,88.7,3347608,56.9377900406377,57.6969605745128,56.8026834202023,57.0664630124809,5203280.76991662,0.0,1.0
2016-01-11,88.45,89.1,87.61,88.85,3332419,56.9056217976769,57.3238089561674,56.3651953159352,57.1629677413633,5179672.08227629,0.0,1.0
2016-01-12,88.55,89.63,87.4,89.63,2897740,56.9699582835985,57.664792331552,56.2300886954998,57.664792331552,4504038.35162844,0.0,1.0
2016-01-13,86.52,89.21,86.39,89.17,2975550,55.6639276193895,57.3945790906812,55.5802901876914,57.3688444963125,4624980.6115069,0.0,1.0
2016-01-14,87.31,87.8,85.81,86.57,3080995,56.1721858581703,56.4874346391863,55.207138569346,55.6960958623503,4788876.72502553,0.0,1.0
2016-01-15,85.19,86.4138,85.07,85.94,4866132,54.8082523566319,55.5956022713407,54.7310485735259,55.2907760010441,7563565.10663014,0.0,1.0
2016-01-19,85.61,86.61,84.65,86.35,3358632,55.0784655975027,55.721830456719,54.4608353326551,55.5545555933227,5220415.68153338,0.0,1.0
2016-01-20,85.0,85.65,83.5,84.46,4732303,54.6860130333808,55.1042001918714,53.7209657445564,54.338596009404,7355550.94781669,0.0,1.0
2016-01-21,84.43,85.07,83.85,84.59,3847672,54.3192950636275,54.7310485735259,53.9461434452821,54.4222334411022,5980544.23533061,0.0,1.0
2016-01-22,85.35,85.71,84.72,85.55,3553566,54.9111907341065,55.1428020834243,54.5058708728003,55.0398637059497,5523407.05137206,0.0,1.0
2016-01-25,84.38,85.65,84.24,85.37,3114898,54.2871268206667,55.1042001918714,54.1970557403765,54.9240580312908,4841573.10642457,0.0,1.0
2016-01-26,84.68,84.95,81.25,82.89,6550922,54.4801362784316,54.65384479042,52.2733948113199,53.3285131804345,10182281.3387421,0.0,1.0
2016-01-27,84.25,85.57,83.65,84.68,4857372,54.2034893889686,55.0527310031341,53.8174704734389,54.4801362784316,7549949.19355296,0.0,1.0
2016-01-28,84.47,85.08,84.0,84.78,3570299,54.3450296579962,54.7374822221181,54.0426481741646,54.5444727643532,5549415.62140864,0.0,1.0
2016-01-29,86.65,86.72,84.5,85.04,4527724,55.7475650510876,55.7926005912327,54.3643306037727,54.7117476277495,7037568.08464132,0.0,1.0
2016-02-01,85.96,86.54,85.31,86.42,2729532,55.3036432982284,55.6767949165738,54.8854561397378,55.5995911334679,4242587.95129897,0.0,1.0
2016-02-02,84.37,85.15,84.04,84.85,2691960,54.2806931720746,54.7825177622632,54.0683827685332,54.5895083044984,4184188.74055288,0.0,1.0
2016-02-03,85.04,85.47,83.4,85.12,2460327,54.7117476277495,54.9883945172124,53.6566292586348,54.7632168164868,3824155.08829189,0.0,1.0
2016-02-04,86.45,86.7,84.81,84.86,3067529,55.6188920792444,55.7797332940484,54.5637737101297,54.5959419530905,4767946.1444893,0.0,1.0
2016-02-05,85.04,86.35,84.66,86.03,3023902,54.7117476277495,55.5545555933227,54.4672689812473,55.3486788383735,4700135.4778434,0.0,1.0
2016-02-08,84.14,84.85,82.87,84.53,4497195,54.1327192544548,54.5895083044984,53.3156458832502,54.3836315495492,6990116.00583616,0.0,1.0
2016-02-09,85.19,85.93,83.05,83.27,2577513,54.8082523566319,55.2843423524519,53.4314515579091,53.5729918269367,4006300.56658668,0.0,1.0
2016-02-10,85.21,86.83,85.03,85.72,2167714,54.8211196538162,55.8633707257465,54.7053139791573,55.1492357320165,3369338.51600278,0.0,1.0
2016-02-11,83.59,84.64,82.86,83.61,2857818,53.7788685818859,54.454401684063,53.309212234658,53.7917358790702,4441986.47013676,0.0,1.0
2016-02-12,84.92,84.96,83.77,84.36,2575414,54.6345438446435,54.6602784390122,53.8946742565448,54.2742595234824,4003038.03216328,0.0,1.0
2016-02-16,86.49,86.79,85.81,86.18,2866746,55.644626673613,55.8376361313779,55.207138569346,55.445183567256,4455863.51031405,0.0,1.0
2016-02-17,87.07,87.45,86.64,87.04,2588365,56.0177782919584,56.2622569384606,55.7411314024954,55.998477346182,4023168.13379142,0.0,1.0
2016-02-18,86.67,87.19,86.482,86.61,1727242,55.7604323482719,56.0949820750644,55.6394797547393,55.721830456719,2684700.56338506,0.0,1.0
2016-02-19,86.65,86.99,86.03,86.57,2626666,55.7475650510876,55.9663091032211,55.3486788383735,55.6960958623503,4082700.44963264,0.0,1.0
2016-02-22,87.75,88.08,87.35,87.5,2277110,56.4552663962255,56.6675767997668,56.197920452539,56.2944251814214,3539375.77935793,0.0,1.0
2016-02-23,87.32,87.89,86.77,87.33,1822143,56.1786195067625,56.5453374765158,55.8247688341936,56.1850531553547,2832207.84271581,0.0,1.0
2016-02-24,87.2,87.515,86.32,86.84,2746358,56.1014157236565,56.3040756543097,55.5352546475462,55.8698043743387,4268741.0738374,0.0,1.0
2016-02-25,88.26,88.28,86.92,87.2,2124815,56.7833824744258,56.7962497716101,55.921273563076,56.1014157236565,3302659.40012402,0.0,1.0
2016-02-26,89.07,89.27,88.3,88.55,3108398,57.3045080103909,57.4331809822342,56.8091170687944,56.9699582835985,4831469.97457507,0.0,1.0
2016-02-29,89.27,89.88,88.62,88.86,4393163,57.4331809822342,57.8256335463561,57.0149938237436,57.1694013899555,6828416.15774881,0.0,1.0
2016-03-01,90.6,90.78,89.64,89.87,3928922,58.2888562449918,58.4046619196507,57.6712259801442,57.8191998977639,6106833.38344942,0.0,1.0
2016-03-02,90.49,91.58,90.14,90.37,3349357,58.218086110478,58.9193538070237,57.9929084097523,58.140882327372,5205999.28954812,0.0,1.0
2016-03-03,90.83,91.14,90.27,90.86,2628478,58.4368301626115,58.6362732689686,58.0765458414504,58.456131108388,4085516.89192668,0.0,1.0
2016-03-04,90.71,91.49,90.25,90.98,3447260,58.3596263795056,58.8614509696942,58.0636785442661,58.533334891494,5358172.66146537,0.0,1.0
2016-03-07,90.24,90.54,89.9,90.23,3354745,58.0572448956739,58.2502543534388,57.8385008435404,58.0508112470818,5214374.00868738,0.0,1.0
2016-03-08,88.95,90.045,88.79,89.86,2980912,57.227304227285,57.9317887481268,57.1243658498104,57.8127662491718,4633314.91811875,0.0,1.0
2016-03-09,88.47,89.44,88.3,89.43,2630987,56.9184890948612,57.5425530083009,56.8091170687944,57.5361193597088,4089416.70082059,0.0,1.0
2016-03-10,89.21,89.57,88.32,89.17,2816902,57.3945790906812,57.626190439999,56.8219843659787,57.3688444963125,4378389.58663609,0.0,1.0
2016-03-11,90.61,90.89,89.82,90.17,2866050,58.2952898935839,58.4754320541645,57.7870316548031,58.0122093555288,4454781.69804217,0.0,1.0
2016-03-14,91.48,91.8,90.05,90.56,2769535,58.8550173211021,59.0608940760513,57.9350055724228,58.2631216506231,4304765.73335678,0.0,1.0
2016-03-15,91.71,92.16,91.1,91.24,2689806,59.0029912387218,59.2925054253691,58.6105386745999,58.7006097548902,4180840.71809075,0.0,1.0
2016-03-16,91.29,91.71,90.84,91.65,2364653,58.732777997851,59.0029912387218,58.4432638112037,58.9643893471688,3675446.31343504,0.0,1.0
2016-03-17,93.55,93.83,91.24,91.4,4312651,60.1867825796797,60.3669247402602,58.7006097548902,58.8035481323648,6703274.10367692,0.0,1.0
2016-03-18,95.29,95.29,93.54,94.02,7329053,61.306237434716,61.306237434716,60.1803489310875,60.4891640635113,11391752.121694,0.0,1.0
2016-03-21,94.86,95.27,94.32,95.0,2202795,61.029590545253,61.2933701375316,60.6821735212762,61.1196616255433,3423865.89575855,0.0,1.0
2016-03-22,94.93,95.16,93.65,93.8,2676285,61.1775644628727,61.3257877834927,60.3526694611612,60.4493368441742,4152825.26005401,0.16,1.0
2016-03-23,94.84,95.0,94.3998,94.96,1939742,61.1195640330649,61.2226759082788,60.8358774863825,61.1968979394753,3009922.17779036,0.0,1.0
2016-03-24,94.78,94.84,94.12,94.42,2987521,61.0808970798596,61.1195640330649,60.6555605946021,60.8488953606283,4635774.0949644,0.0,1.0
2016-03-28,94.98,95.24,94.5209,94.76,2019384,61.2097869238771,61.3773437210997,60.9139202869351,61.0680080954579,3133503.67578524,0.0,1.0
2016-03-29,95.26,95.48,94.4,94.94,2023117,61.3902327055015,61.5320115339206,60.8360063762265,61.1840089550736,3139296.21906661,0.0,1.0
2016-03-30,95.03,95.89,94.94,95.63,2430213,61.2420093848814,61.7962357141564,61.1840089550736,61.6286789169337,3770992.22755111,0.0,1.0
2016-03-31,94.86,95.195,94.635,95.16,2163218,61.1324530174666,61.3483435061958,60.987451942947,61.3257877834927,3356692.71150251,0.0,1.0
2016-04-01,95.63,95.79,93.76,94.345,2016463,61.6286789169337,61.7317907921477,60.4235588753708,60.8005616691217,3128971.12316673,0.0,1.0
2016-04-04,93.75,94.93,93.59,94.93,2909824,60.4171143831699,61.1775644628727,60.3140025079559,61.1775644628727,4515210.67805237,0.0,1.0
2016-04-05,93.27,93.45,92.85,93.15,2064348,60.107778757528,60.2237796171437,59.8371100850914,60.0304448511176,3203274.88288503,0.0,1.0
2016-04-06,93.84,93.89,92.8331,93.09,2570350,60.4751148129777,60.5073372739821,59.826218893272,59.9917778979124,3988444.58164202,0.0,1.0
2016-04-07,93.28,93.5,92.45,93.0,2517149,60.1142232497289,60.2560020781481,59.5793303970566,59.9337774681045,3905891.91753482,0.0,1.0
2016-04-08,93.19,94.2,92.99,93.74,1514241,60.0562228199211,60.7071165322091,59.9273329759036,60.410669890969,2349666.89818515,0.0,1.0
2016-04-11,92.68,93.63,92.66,93.23,1893631,59.7275537176766,60.3397804767594,59.7146647332749,60.0820007887246,2938371.15629364,0.0,1.0
2016-04-12,93.48,93.73,92.74,92.93,1474248,60.2431130937464,60.4042253987681,59.7662206708819,59.8886660226984,2287609.2546138,0.0,1.0
2016-04-13,94.25,94.37,93.58,93.84,1784700,60.7393389932135,60.8166728996239,60.3075580157551,60.4751148129777,2769341.54681522,0.0,1.0
2016-04-14,94.05,94.82,94.03,94.63,1712011,60.610449149196,61.1066750486631,60.5975601647943,60.9842296968466,2656549.10679928,0.0,1.0
2016-04-15,94.12,94.37,93.7901,94.15,1469423,60.6555605946021,60.8166728996239,60.4429567968954,60.6748940712047,2280122.24113065,0.0,1.0
2016-04-18,94.36,94.61,94.01,94.18,1827837,60.810228407423,60.9713407124448,60.5846711803925,60.6942275478074,2836277.77492357,0.0,1.0
2016-04-19,94.83,94.94,94.46,94.68,2010950,61.113119540864,61.1840089550736,60.8746733294318,61.0164521578509,3120416.53138795,0.0,1.0
2016-04-20,94.92,95.25,94.22,94.67,2681216,61.1711199706718,61.3837882133006,60.7200055166108,61.0100076656501,4160476.75507689,0.0,1.0
2016-04-21,95.99,97.46,94.95,95.56,3739843,61.8606806361651,62.8080209896932,61.1904534472745,61.5835674715276,5803161.65095875,0.0,1.0
2016-04-22,96.42,96.7,95.49,95.5,2456499,62.1377938008026,62.318239582427,61.5384560261215,61.5449005183224,3811780.54597974,0.0,1.0
2016-04-25,96.45,96.58,95.82,96.21,2132085,62.1571272774052,62.2409056760165,61.7511242687503,62.0024594645843,3308383.24191267,0.0,1.0
2016-04-26,96.36,96.62,95.93,96.33,1869784,62.0991268475973,62.26668364482,61.8220136829599,62.0797933709947,2901367.46499152,0.0,1.0
2016-04-27,97.19,97.32,96.14,96.5,2645549,62.6340197002697,62.717798098881,61.9573480191782,62.1893497384095,4105131.82038184,0.0,1.0
2016-04-28,96.35,97.52,96.15,96.6,2395024,62.0926823553965,62.8466879428984,61.963792511379,62.2537946604182,3716389.0114975,0.0,1.0
2016-04-29,96.75,97.0,95.8,95.88,2871090,62.3504620434313,62.5115743484531,61.7382352843485,61.7897912219555,4455106.64069352,0.0,1.0
2016-05-02,97.39,97.58,96.39,96.73,2268939,62.7629095442871,62.8853548961036,62.1184603241999,62.3375730590296,3520741.32340975,0.0,1.0
2016-05-03,96.88,97.1,96.4,96.72,2098786,62.4342404420426,62.5760192704618,62.1249048164008,62.3311285668287,3256712.76274676,0.0,1.0
2016-05-04,95.91,96.62,95.42,95.7,2876207,61.8091246985581,62.26668364482,61.4933445807154,61.6737903623398,4463046.75426726,0.0,1.0
2016-05-05,96.11,96.55,95.78,96.37,2145423,61.9380145425755,62.2215721994139,61.7253462999468,62.1055713397982,3329079.98509159,0.0,1.0
2016-05-06,97.11,97.19,95.78,96.07,2184470,62.5824637626627,62.6340197002697,61.7253462999468,61.912236573772,3389669.70850644,0.0,1.0
2016-05-09,97.06,97.38,96.595,97.0,1355474,62.5502413016583,62.7564650520862,62.2505724143178,62.5115743484531,2103306.13762975,0.0,1.0
2016-05-10,98.32,98.34,97.2,97.49,1896572,63.3622473189681,63.3751363033699,62.6404641924705,62.8273544662958,2942934.74316493,0.0,1.0
2016-05-11,97.91,98.78,97.78,98.29,1908891,63.0980231387324,63.6586939602082,63.0142447401211,63.3429138423655,2962050.29116471,0.0,1.0
2016-05-12,98.12,98.36,97.38,98.04,1866406,63.2333574749507,63.3880252877716,62.7564650520862,63.1818015373437,2896125.77969699,0.0,1.0
2016-05-13,97.37,98.47,97.08,97.99,2406603,62.7500205598853,63.4589147019812,62.5631302860601,63.1495790763394,3734356.29214443,0.0,1.0
2016-05-16,98.65,98.9201,97.275,97.71,2387699,63.5749155615969,63.7489812959424,62.6887978839771,62.969133294715,3705022.71641686,0.0,1.0
2016-05-17,98.44,99.09,98.08,98.69,1895723,63.4395812253786,63.8584732184352,63.2075795061472,63.6006935304004,2941617.33913442,0.0,1.0
2016-05-18,98.33,98.665,97.62,98.21,2140597,63.368691811169,63.5845822998982,62.9111328649071,63.2913579047585,3321591.4198958,0.0,1.0
2016-05-19,97.97,98.18,97.03,97.76,2841949,63.1366900919376,63.2720244281559,62.5309078250557,63.0013557557193,4409888.18268055,0.0,1.0
2016-05-20,98.75,99.4,98.06,98.44,2386609,63.6393604836056,64.0582524766622,63.1946905217455,63.4395812253786,3703331.34964035,0.0,1.0
2016-05-23,98.84,99.05,98.0,98.32,1903223,63.6973609134134,63.8326952496317,63.1560235685402,63.3622473189681,2953255.18392689,0.0,1.0
2016-05-24,99.97,100.31,98.7,98.99,3096787,64.4255885321119,64.6447012669416,63.6071380226012,63.7940282964265,4805323.52817688,0.0,1.0
2016-05-25,99.66,100.5,99.57,99.89,2071882,64.2258092738849,64.7671466187581,64.1678088440771,64.374032594505,3214965.48590722,0.0,1.0
2016-05-26,99.2,99.96,99.01,99.7,1583011,63.9293626326448,64.419144039911,63.8069172808283,64.2515872426884,2456378.17636887,0.0,1.0
2016-05-27,98.91,99.4,98.81,99.29,2391259,63.7424723588195,64.0582524766622,63.6780274368108,63.9873630624527,3710546.81341168,0.0,1.0
2016-05-31,98.36,98.69,97.801,98.53,5389387,63.3880252877716,63.6006935304004,63.0277781737429,63.4975816551864,8362779.92433791,0.0,1.0
2016-06-01,98.64,98.9,97.68,97.77,2598988,63.67158294461,63.8394115290139,63.0519081714264,63.1100026814124,4026351.54434624,0.16,1.0
2016-06-02,98.64,98.72,97.82,98.08,1643777,63.67158294461,63.7232225090419,63.1422774091823,63.3101059935862,2546538.90764822,0.0,1.0
2016-06-03,98.29,98.424,97.66,98.18,2297908,63.4456598502201,63.5321561206437,63.0389982803184,63.3746554491262,3559918.48541262,0.0,1.0
2016-06-06,99.03,99.32,98.3,98.3,2336898,63.9233258212158,64.1105192422817,63.4521147957741,63.4521147957741,3620321.78343249,0.0,1.0
2016-06-07,99.45,99.89,99.03,99.18,1889786,64.1944335344836,64.4784511388594,63.9233258212158,64.0201500045257,2927655.98747816,0.0,1.0
2016-06-08,100.16,100.3,99.25,99.26,2280302,64.6527346688173,64.7431039065732,64.0653346234037,64.0717895689577,3532643.27471916,0.0,1.0
2016-06-09,100.39,100.49,99.75,99.96,1780529,64.8011984165592,64.8657478720991,64.3880819011034,64.5236357577374,2758395.07104429,0.0,1.0
2016-06-10,99.31,99.87,99.14,99.67,1717553,64.1040642967277,64.4655412477514,63.9943302223097,64.3364423366715,2660832.66796404,0.0,1.0
2016-06-13,98.09,99.58,98.06,99.07,2315330,63.3165609391402,64.2783478266855,63.2971961024782,63.9491456034318,3586908.64335317,0.0,1.0
2016-06-14,98.66,98.84,97.5,97.93,1949638,63.684492835718,63.8006818556899,62.9357191514545,63.2132818102763,3020378.69055806,0.0,1.0
2016-06-15,98.21,98.99,98.19,98.93,2132579,63.3940202857882,63.8975060389998,63.3811103946802,63.8587763656758,3303790.8409313,0.0,1.0
2016-06-16,99.07,99.2601,97.66,97.82,2062093,63.9491456034318,64.0718541184132,63.0389982803184,63.1422774091823,3194593.94777335,0.0,1.0
2016-06-17,97.76,99.13,97.64,99.0,5320649,63.1035477358584,63.9878752767557,63.0260883892104,63.9039609845538,8242748.0688923,0.0,1.0
2016-06-20,98.74,99.62,98.72,98.98,2625897,63.7361324001499,64.3041676089015,63.7232225090419,63.8910510934458,4068038.96025844,0.0,1.0
2016-06-21,99.03,99.29,98.71,99.14,1650639,63.9233258212158,64.0911544056197,63.7167675634879,63.9943302223097,2557169.51629178,0.0,1.0
2016-06-22,99.04,99.59,98.93,99.25,1788951,63.9297807667698,64.2848027722395,63.8587763656758,64.0653346234037,2771442.43128854,0.0,1.0
2016-06-23,100.44,100.44,99.542,99.89,2343924,64.8334731443291,64.8334731443291,64.2538190335804,64.4784511388594,3631206.46083407,0.0,1.0
2016-06-24,98.21,100.01,97.65,97.65,7889374,63.3940202857882,64.5559104855073,63.0325433347644,63.0325433347644,12222216.1813848,0.0,1.0
2016-06-27,97.32,98.29,96.84,97.52,5037271,62.8195301314826,63.4456598502201,62.5096927448908,62.9486290425625,7803738.94382757,0.0,1.0
2016-06-28,98.12,98.19,96.98,97.74,3392987,63.3359257758022,63.3811103946802,62.6000619826467,63.0906378447504,5256414.59190913,0.0,1.0
2016-06-29,100.11,100.3297,98.69,98.69,3013804,64.6204599410473,64.7622750948686,63.7038576723799,63.7038576723799,4668984.38536725,0.0,1.0
2016-06-30,101.0,101.0,100.18,100.22,4369150,65.1949500953529,65.1949500953529,64.6656445599253,64.6914643421412,6768686.06164413,0.0,1.0
2016-07-01,102.32,102.79,101.02,101.34,4171045,66.0470029084803,66.350385349518,65.2078599864609,65.4144182441887,6461781.84635237,0.0,1.0
2016-07-05,80.4,80.4,77.34,77.42,15636863,67.8866623913689,67.8866623913689,65.3029162854288,65.3704652032311,18519157.3854696,24.77,1.0
2016-07-06,80.62,81.05,79.73,80.25,9547345,68.0724219153254,68.4354973485131,67.3209402047742,67.7600081704895,11307177.447828,0.0,1.0
2016-07-07,80.7,81.26,80.04,81.09,4150913,68.1399708331278,68.6128132577443,67.5826922612583,68.4692718074143,4916037.8996984,0.0,1.0
2016-07-08,80.86,81.28,80.49,81.0,5096238,68.2750686687325,68.6297004871949,67.9626549238966,68.3932792748866,6035611.72057405,0.0,1.0
2016-07-11,80.08,81.14,80.01,81.08,5613809,67.6164667201595,68.5114898810407,67.5573614170824,68.460828192689,6648584.97532182,0.0,1.0
2016-07-12,80.34,80.79,80.25,80.25,3709196,67.8360007030172,68.2159633656554,67.7600081704895,67.7600081704895,4392900.57715248,0.0,1.0
2016-07-13,81.04,81.27,80.5,80.71,3008812,68.4270537337878,68.6212568724696,67.9710985386219,68.1484144478531,3563416.96996958,0.0,1.0
2016-07-14,80.88,81.7972,80.66,81.72,2916225,68.2919558981831,69.0664042407871,68.1061963742266,69.0012195351078,3453763.69585389,0.0,1.0
2016-07-15,80.92,81.7,80.75,81.31,2945984,68.3257303570842,68.9843323056572,68.1821889067542,68.6550313313707,3489008.07988631,0.0,1.0
2016-07-18,80.94,81.58,80.54,81.02,2341632,68.3426175865348,68.8830089289537,68.0048729975231,68.4101665043372,2773257.75296822,0.0,1.0
2016-07-19,80.88,81.01,80.57,80.75,2845248,68.2919558981831,68.4017228896119,68.0302038416989,68.1821889067542,3369703.72591309,0.0,1.0
2016-07-20,81.39,81.6,81.105,81.28,2329981,68.7225802491731,68.8998961584043,68.4819372295022,68.6297004871949,2759459.16032863,0.0,1.0
2016-07-21,81.29,81.74,81.08,81.39,3560030,68.6381441019201,69.0181067645584,68.460828192689,68.7225802491731,4216239.27171283,0.0,1.0
2016-07-22,81.24,81.4631,80.66,81.4,3100062,68.5959260282937,68.784303072815,68.1061963742266,68.7310238638984,3671486.79902827,0.0,1.0
2016-07-25,81.29,82.185,80.571,82.14,3919087,68.6381441019201,69.393847619834,68.0310482031715,69.3558513535702,4641480.13321776,0.0,1.0
2016-07-26,81.12,81.35,80.94,81.27,3342565,68.4946026515901,68.6888057902719,68.3426175865348,68.6212568724696,3958689.62375396,0.0,1.0
2016-07-27,80.85,81.42,80.67,81.22,3052899,68.2666250540072,68.747911093349,68.1146399889519,68.5790387988431,3615630.38973627,0.0,1.0
2016-07-28,81.18,81.35,80.74,81.1,2755724,68.5452643399419,68.6888057902719,68.1737452920289,68.4777154221395,3263678.04507309,0.0,1.0
2016-07-29,81.44,81.76,81.19,81.32,3428528,68.7647983227996,69.034993994009,68.5537079546672,68.663474946096,4060497.91652515,0.0,1.0
2016-08-01,81.5,81.885,81.18,81.24,3062479,68.8154600111513,69.1405391780752,68.5452643399419,68.5959260282937,3626976.24137882,0.0,1.0
2016-08-02,80.93,81.53,80.59,81.26,2299999,68.3341739718095,68.8407908553272,68.0470910711495,68.6128132577443,2723950.6713989,0.0,1.0
2016-08-03,80.98,81.28,80.68,81.11,1917367,68.376392045436,68.6297004871949,68.1230836036772,68.4861590368648,2270789.30337278,0.0,1.0
2016-08-04,81.12,81.34,80.8,81.0,1934805,68.4946026515901,68.6803621755466,68.2244069803807,68.3932792748866,2291441.59574676,0.0,1.0
2016-08-05,81.5,81.62,81.14,81.26,2056144,68.8154600111513,68.9167833878549,68.5114898810407,68.6128132577443,2435146.63671281,0.0,1.0
2016-08-08,81.28,81.7,81.2,81.66,1634579,68.6297004871949,68.9843323056572,68.5621515693925,68.950557846756,1935875.86973061,0.0,1.0
2016-08-09,81.2,81.65,81.07,81.5,1593124,68.5621515693925,68.9421142320308,68.4523845779637,68.8154600111513,1886779.59834839,0.0,1.0
2016-08-10,81.22,81.33,80.95,81.26,2737848,68.5790387988431,68.6719185608213,68.3510612012601,68.6128132577443,3242507.01751963,0.0,1.0
2016-08-11,81.54,81.76,81.25,81.29,1649104,68.8492344700525,69.034993994009,68.604369643019,68.6381441019201,1953078.21786297,0.0,1.0
2016-08-12,81.39,81.52,81.1099,81.36,1203183,68.7225802491731,68.8323472406019,68.4860746007176,68.6972494049972,1424961.98505553,0.0,1.0
2016-08-15,81.23,81.79,81.15,81.73,2926567,68.5874824135684,69.0603248381849,68.519933495766,69.0096631498331,3466012.00458951,0.0,1.0
2016-08-16,80.7,81.2,80.56,81.2,2074136,68.1399708331278,68.5621515693925,68.0217602269736,68.5621515693925,2456455.04618595,0.0,1.0
2016-08-17,81.02,81.05,80.52,80.82,1606048,68.4101665043372,68.4354973485131,67.9879857680724,68.2412942098313,1902085.83912378,0.0,1.0
2016-08-18,80.56,80.99,79.86,80.91,2644714,68.0217602269736,68.3848356601613,67.430707196203,68.3172867423589,3132205.91659304,0.0,1.0
2016-08-19,80.74,80.79,80.15,80.41,2134186,68.1737452920289,68.2159633656554,67.6755720232366,67.8951060060942,2527573.87615827,0.0,1.0
2016-08-22,80.93,80.98,80.53,80.79,1875081,68.3341739718095,68.376392045436,67.9964293827978,68.2159633656554,2220708.85634182,0.0,1.0
2016-08-23,81.03,81.33,80.84,81.16,2205013,68.4186101190625,68.6719185608213,68.2581814392819,68.5283771104913,2611456.197065,0.0,1.0
2016-08-24,80.61,81.1,80.47,80.98,2173623,68.0639783006001,68.4777154221395,67.945767694446,68.376392045436,2574280.17586881,0.0,1.0
2016-08-25,80.52,80.68,80.32,80.42,1766400,67.9879857680724,68.1230836036772,67.8191134735666,67.9035496208195,2091995.02519741,0.0,1.0
2016-08-26,81.2,81.465,80.685,80.76,1990163,68.5621515693925,68.7859073596128,68.1273054110398,68.1906325214795,2357003.5639334,0.0,1.0
2016-08-29,81.84,82.08,81.19,81.19,2527394,69.1025429118114,69.3051896652184,68.5537079546672,68.5537079546672,2993260.68541315,0.0,1.0
2016-08-30,81.2,82.64,81.12,82.64,1563836,68.5621515693925,69.7780320898349,68.4946026515901,69.7780320898349,1852093.03228296,0.0,1.0
2016-08-31,81.41,81.67,81.01,81.2,3634917,68.7394674786237,68.9590014614813,68.4017228896119,68.5621515693925,4304929.95980837,0.0,1.0
2016-09-01,81.44,81.85,81.26,81.55,2336583,68.7647983227996,69.1109865265366,68.6128132577443,68.8576780847778,2767278.08648145,0.0,1.0
2016-09-02,81.19,81.85,80.68,81.81,2390000,68.5537079546672,69.1109865265366,68.1230836036772,69.0772120676355,2830541.27616724,0.0,1.0
2016-09-06,79.5,81.22,79.14,80.99,6146997,67.1267370660924,68.5790387988431,66.8227669359818,68.3848356601613,7280053.86316996,0.0,1.0
2016-09-07,79.35,79.778,79.18,79.37,3844479,67.000082845213,67.3614695554556,66.856541394883,67.0169700746636,4553119.87232559,0.0,1.0
2016-09-08,79.0,79.27,78.74,79.15,3085250,66.7045563298277,66.9325339274106,66.48502234697,66.8312105507071,3653944.5490774,0.0,1.0
2016-09-09,77.02,78.55,77.01,78.55,3914827,65.0327206142193,66.3245936671894,65.024276999494,66.3245936671894,4636434.9006502,0.0,1.0
2016-09-12,78.21,78.4,76.59,76.78,4003488,66.0375107665294,66.19793944631,64.6696451810317,64.8300738608123,4741438.50738085,0.0,1.0
2016-09-13,76.86,77.93,76.86,77.9,3710712,64.8976227786146,65.8010895542212,64.8976227786146,65.7757587100453,4394696.01672347,0.0,1.0
2016-09-14,76.45,76.975,76.15,76.8,3652318,64.5514345748775,64.9947243479555,64.2981261331187,64.8469610902629,4325538.43208728,0.0,1.0
2016-09-15,76.8,77.26,76.23,76.62,4506541,64.8469610902629,65.2353673676264,64.3656750509211,64.6949760252076,5337217.70428451,0.0,1.0
2016-09-16,76.57,77.17,76.32,77.08,8103652,64.6527579515811,65.1593748350988,64.4416675834487,65.0833823025711,9597373.00154611,0.0,1.0
2016-09-19,76.81,77.35,76.63,76.66,2664675,64.8554047049881,65.311359900154,64.7034196399328,64.7287504841087,3155846.26572006,0.0,1.0
2016-09-20,76.72,77.28,76.58,77.28,2490325,64.7794121724605,65.252254597077,64.6612015663064,65.252254597077,2949358.87178711,0.0,1.0
2016-09-21,77.45,77.54,76.635,76.92,2785221,65.395796047407,65.4717885799347,64.7076414472955,64.9482844669664,3298612.13545933,0.0,1.0
2016-09-22,77.67,78.11,77.52,78.03,2494325,65.5815555713635,65.9530746192764,65.4549013504841,65.8855257014741,2954096.17936228,0.0,1.0
2016-09-23,77.59,77.83,77.34,77.45,2796870,65.5140066535611,65.7166534069682,65.3029162854288,65.395796047407,3312408.35944514,0.0,1.0
2016-09-26,76.6,77.46,76.4075,77.46,3196345,64.6780887957569,65.4042396621323,64.515549212295,65.4042396621323,3785517.34534342,0.0,1.0
2016-09-27,77.63,77.71,76.41,76.68,3163295,65.5477811124623,65.6153300302647,64.5176601159764,64.7456377135593,3746375.34150354,0.0,1.0
2016-09-28,77.62,77.67,77.12,77.37,2047380,65.6448826818032,65.6871687438245,65.2220220615906,65.4334523716969,2420868.60555929,0.125,1.0
2016-09-29,77.13,77.61,76.83,77.47,3287842,65.2304792739949,65.636425469399,64.9767629018673,65.5180244957394,3887619.04377265,0.0,1.0
2016-09-30,78.39,78.71,77.42,77.45,3397173,66.2960880369306,66.5667188338667,65.4757384337182,65.5011100709309,4016894.50094934,0.0,1.0
2016-10-03,77.99,78.42,77.81,77.96,2662795,65.9577995407605,66.3214596741434,65.805569717484,65.9324279035478,3148549.27690035,0.0,1.0
2016-10-04,77.66,78.33,77.43,78.28,1984522,65.6787115314202,66.2453447625051,65.4841956461224,66.2030587004838,2346543.87892904,0.0,1.0
2016-10-05,77.78,78.0,77.36,77.84,2090105,65.7801980802712,65.9662567531648,65.4249951592926,65.8309413546967,2471387.61579311,0.0,1.0
2016-10-06,78.32,78.42,77.56,77.74,2958882,66.2368875501008,66.3214596741434,65.5941394073777,65.7463692306542,3498649.26948318,0.0,1.0
2016-10-07,78.25,78.5,77.73,78.35,2614456,66.1776870632711,66.3891173733774,65.73791201825,66.2622591873136,3091392.14557928,0.0,1.0
2016-10-10,78.22,78.78,78.07,78.4,1446262,66.1523154260583,66.6259193206964,66.0254572399945,66.3045452493349,1710093.03168605,0.0,1.0
2016-10-11,76.34,77.81,75.93,77.81,4283339,64.562359494059,65.805569717484,64.2156137854846,65.805569717484,5064717.30312287,0.0,1.0
2016-10-12,76.78,77.53,76.55,76.55,3146169,64.934476839846,65.5687677701649,64.7399609545483,64.7399609545483,3720101.67134771,0.0,1.0
2016-10-13,76.21,76.67,75.96,76.33,2791054,64.4524157328037,64.8414475033993,64.2409854226974,64.5539022816547,3300205.63110936,0.0,1.0
2016-10-14,76.16,76.8,76.04,76.76,3221072,64.4101296707824,64.9513912646545,64.3086431219314,64.9175624150376,3808668.67950555,0.0,1.0
2016-10-17,75.86,76.34,75.71,76.3,2197832,64.1564132986549,64.562359494059,64.0295551125911,64.528530644442,2598766.46694487,0.0,1.0
2016-10-18,76.43,76.63,76.06,76.24,1630365,64.6384744056972,64.8076186537823,64.3255575467399,64.4777873700164,1927780.59964573,0.0,1.0
2016-10-19,77.16,77.24,76.24,76.58,2914135,65.2558509112076,65.3235086104416,64.4777873700164,64.765332591761,3445739.40053215,0.0,1.0
2016-10-20,80.18,80.94,77.637,78.23,6498338,67.8099290572917,68.4526772000148,65.6592599428904,66.1607726384626,7683782.42070985,0.0,1.0
2016-10-21,80.17,80.28,79.37,79.68,4569708,67.8014718448874,67.8945011813342,67.1248948525473,67.3870684370791,5403326.51182151,0.0,1.0
2016-10-24,80.29,81.245,80.05,80.72,3481173,67.9029583937385,68.7106221783445,67.6999852960364,68.2666185271213,4116218.00848921,0.0,1.0
2016-10-25,78.77,80.1,78.73,80.06,3513821,66.6174621082922,67.7422713580577,66.5836332586752,67.7084425084407,4154821.74508637,0.0,1.0
2016-10-26,77.74,78.53,77.51,78.53,3259708,65.7463692306542,66.4144890105901,65.5518533453564,66.4144890105901,3854352.76328305,0.0,1.0
2016-10-27,78.33,79.56,77.94,77.96,4207901,66.2453447625051,67.2855818882281,65.9155134787393,65.9324279035478,4975517.69881582,0.0,1.0
2016-10-28,78.19,78.98,77.82,78.32,2599861,66.1269437888456,66.7950635687815,65.8140269298882,66.2368875501008,3074134.68614423,0.0,1.0
2016-10-31,78.55,78.57,77.96,78.25,2616924,66.4314034353986,66.4483178602071,65.9324279035478,66.1776870632711,3094310.36482462,0.0,1.0
2016-11-01,77.03,78.72,76.82,78.71,4233086,65.1459071499524,66.5751760462709,64.9683056894631,66.5667188338667,5005297.01473715,0.0,1.0
2016-11-02,76.74,77.47,76.68,77.05,2771787,64.900647990229,65.5180244957394,64.8499047158035,65.1628215747608,3277423.89277875,0.0,1.0
2016-11-03,76.54,77.3,76.39,76.96,2863389,64.731503742144,65.3742518848671,64.6046455560802,65.0867066631226,3385736.17775098,0.0,1.0
2016-11-04,76.94,77.5,76.59,76.66,2597055,65.0697922383141,65.5433961329522,64.7737898041653,64.832990290995,3070816.80802332,0.0,1.0
2016-11-07,78.2,78.41,77.71,77.72,3708306,66.1354010012498,66.3130024617391,65.7209975934415,65.7294548058457,4384785.2256089,0.0,1.0
2016-11-08,78.93,79.409,77.95,78.13,3940444,66.7527775067602,67.1578779809239,65.9239706911435,66.0762005144201,4659270.46838616,0.0,1.0
2016-11-09,80.23,80.54,78.28,78.94,4677368,67.852215119313,68.1143887038448,66.2030587004838,66.7612347191644,5530626.14065177,0.0,1.0
2016-11-10,80.24,81.3,80.08,80.96,3879659,67.8606723317172,68.7571368465679,67.7253569332492,68.4695916248233,4587396.90403127,0.0,1.0
2016-11-11,80.94,81.3,80.28,80.9,3585459,68.4526772000148,68.7571368465679,67.8945011813342,68.4188483503978,4239528.14309996,0.0,1.0
2016-11-14,79.1,81.19,79.0,80.87,4662977,66.8965501176325,68.6641075101211,66.81197799359,68.3934767131851,5513609.89544932,0.0,1.0
2016-11-15,79.63,80.65,79.36,80.53,4859510,67.3447823750578,68.2074180402915,67.116437640143,68.1059314914405,5745994.97767948,0.0,1.0
2016-11-16,80.21,80.26,79.44,79.64,5199346,67.8353006945044,67.8775867565257,67.1840953393771,67.3532395874621,6147824.78134996,0.0,1.0
2016-11-17,79.97,80.45,79.93,80.27,2868854,67.6323275968024,68.0382737922065,67.5984987471854,67.88604396893,3392198.11785462,0.0,1.0
2016-11-18,78.99,79.97,78.61,79.94,3304863,66.8035207811857,67.6323275968024,66.4821467098241,67.6069559595896,3907745.06069928,0.0,1.0
2016-11-21,79.22,79.62,78.41,79.26,4563954,66.9980366664835,67.3363251626536,66.3130024617391,67.0318655161005,5396522.85155503,0.0,1.0
2016-11-22,78.42,79.17,78.03,78.86,4022603,66.3214596741434,66.9557506044623,65.9916283903775,66.6935770199304,4756417.13571912,0.0,1.0
2016-11-23,79.16,79.21,78.17,78.22,1848627,66.947293392058,66.9895794540792,66.1100293640371,66.1523154260583,2185858.54491558,0.0,1.0
2016-11-25,79.56,79.94,79.31,79.46,955171,67.2855818882281,67.6069559595896,67.0741515781218,67.2010097641855,1129415.88119483,0.0,1.0
2016-11-28,79.03,79.71,78.82,79.51,2368913,66.8373496308027,67.4124400742919,66.6597481703134,67.2432958262068,2801056.52639045,0.0,1.0
2016-11-29,79.13,79.34,78.75,79.03,1864121,66.9219217548452,67.0995232153345,66.6005476834837,66.8373496308027,2204179.00236585,0.0,1.0
2016-11-30,78.17,79.38,78.0,79.23,5574489,66.1100293640371,67.1333520649515,65.9662567531648,67.0064938788878,6591402.3836003,0.0,1.0
2016-12-01,77.02,78.32,76.91,78.13,3936665,65.1374499375481,66.2368875501008,65.0444206011013,66.0762005144201,4654802.09296958,0.0,1.0
2016-12-02,77.32,77.44,76.47,77.08,3344077,65.3911663096756,65.4926528585267,64.6723032553142,65.1881932119736,3954112.58480248,0.0,1.0
2016-12-05,77.11,77.8,77.01,77.71,2924790,65.2135648491864,65.7971125050797,65.1289927251438,65.7209975934415,3458338.1144945,0.0,1.0
2016-12-06,77.38,77.41,76.43,77.33,3465070,65.4419095841012,65.4672812213139,64.6384744056972,65.3996235220799,4097177.45560928,0.0,1.0
2016-12-07,76.97,77.49,76.27,77.3,4687950,65.0951638755268,65.5349389205479,64.5031590072292,65.3742518848671,5543138.53775639,0.0,1.0
2016-12-08,77.74,78.17,76.98,77.0,4265725,65.7463692306542,66.1100293640371,65.1036210879311,65.1205355127396,5043890.10952994,0.0,1.0
2016-12-09,78.1,78.1,77.45,77.92,2927079,66.0508288772073,66.0508288772073,65.5011100709309,65.8985990539308,3461044.68007496,0.0,1.0
2016-12-12,77.83,78.22,77.52,77.92,4794276,65.8224841422925,66.1523154260583,65.5603105577607,65.8985990539308,5668860.8146931,0.0,1.0
2016-12-13,79.24,79.55,78.16,78.17,5754974,67.014951091292,67.2771246758238,66.1015721516328,66.1100293640371,6804811.94619951,0.0,1.0
2016-12-14,78.71,79.51,78.54,79.22,3764781,66.5667188338667,67.2432958262068,66.4229462229944,66.9980366664835,4451562.54808882,0.0,1.0
2016-12-15,79.73,79.93,78.48,78.6,4652291,67.4293544991004,67.5984987471854,66.3722029485689,66.4736894974199,5500974.526383,0.0,1.0
2016-12-16,79.22,80.62,79.02,79.94,4613704,66.9980366664835,68.1820464030788,66.8288924183985,67.6069559595896,5455348.38131823,0.0,1.0
2016-12-19,78.61,79.67,78.41,79.14,2722757,66.4821467098241,67.3786112246748,66.3130024617391,66.9303789672495,3219449.7073659,0.0,1.0
2016-12-20,78.85,79.02,78.48,78.84,5482231,66.6851198075262,66.8288924183985,66.3722029485689,66.6766625951219,6482314.42933109,0.0,1.0
2016-12-21,78.36,78.895,78.32,78.53,2694539,66.2707163997178,66.7231772633453,66.2368875501008,66.4144890105901,3186084.10336876,0.0,1.0
2016-12-22,78.33,78.66,78.17,78.2,2055989,66.2453447625051,66.5244327718454,66.1100293640371,66.1354010012498,2431048.08265942,0.0,1.0
2016-12-23,78.95,79.02,78.31,78.39,1342176,66.7696919315687,66.8288924183985,66.2284303376966,66.2960880369306,1587019.38161706,0.0,1.0
2016-12-27,78.82,79.33,78.78,78.92,1208579,66.6597481703134,67.0910660029303,66.6259193206964,66.744320294356,1429051.25498844,0.0,1.0
2016-12-28,78.13,78.87,78.055,78.58,1795006,66.1819156694732,66.8087506572552,66.1183850963872,66.5630991079893,2119065.56891475,0.125,1.0
2016-12-29,78.22,78.44,78.02,78.15,1297726,66.2581523571764,66.4445087048954,66.0887374956137,66.1988571556295,1532009.63366443,0.0,1.0
2016-12-30,77.84,78.56,77.66,78.56,2014534,65.9362641202073,66.546157621833,65.7837907448008,66.546157621833,2378225.8314502,0.0,1.0
2017-01-03,78.78,78.95,78.22,78.44,2841775,66.732513969552,66.8765166018803,66.2581523571764,66.4445087048954,3354811.93773319,0.0,1.0
2017-01-04,79.28,79.78,78.65,78.73,3195411,67.1560511234588,67.5795882773656,66.6223943095362,66.6901602541613,3772291.25063172,0.0,1.0
2017-01-05,80.01,80.05,79.14,79.29,3389066,67.7744153681627,67.8082983404752,67.0374607203649,67.1645218665369,4000907.55762355,0.0,1.0
2017-01-06,80.43,80.715,79.73,79.99,2103601,68.1301865774444,68.3716027551712,67.5372345619749,67.7574738820064,2483372.4510306,0.0,1.0
2017-01-09,80.59,80.69,80.2501,80.4,2317422,68.2657184666946,68.3504258974759,67.9777979094687,68.10477434821,2735795.40616886,0.0,1.0
2017-01-10,81.1,81.32,80.36,80.47,3497753,68.6977263636795,68.8840827113984,68.0708913758974,68.1640695497569,4129216.25379985,0.0,1.0
2017-01-11,81.35,81.77,80.64,81.01,2780043,68.9094949406328,69.2652661499145,68.3080721820852,68.6214896759762,3281935.21436834,0.0,1.0
2017-01-12,81.29,81.45,80.71,81.05,3596072,68.858670482164,68.9942023714142,68.3673673836322,68.6553726482888,4245285.17371997,0.0,1.0
2017-01-13,81.36,81.59,81.08,81.28,2466024,68.917965683711,69.1127927745081,68.6807848775232,68.8501997390859,2911225.11597032,0.0,1.0
2017-01-17,80.91,81.08,80.26,81.0,3215663,68.5367822451949,68.6807848775232,67.9861839451161,68.6130189328981,3796199.42470003,0.0,1.0
2017-01-18,81.19,81.6,81.0,81.5,2117993,68.7739630513827,69.1212635175862,68.6130189328981,69.0365560868049,2500362.6960035,0.0,1.0
2017-01-19,80.6,81.3,80.23,81.09,2930833,68.2741892097727,68.8671412252422,67.9607717158817,68.6892556206013,3459947.93250781,0.0,1.0
2017-01-20,80.53,80.91,80.12,80.84,2126537,68.2148940082257,68.5367822451949,67.8675935420222,68.4774870436479,2510449.17828869,0.0,1.0
2017-01-23,80.0,80.5,79.86,80.32,2455269,67.7659446250845,68.1894817789913,67.6473542219907,68.0370084035849,2898528.47306569,0.0,1.0
2017-01-24,80.03,80.445,78.97,80.01,3009201,67.7913568543189,68.1428926920616,66.8934580880366,67.7744153681627,3552464.01908619,0.0,1.0
2017-01-25,81.03,81.06,80.17,80.25,2236215,68.6384311621325,68.6638433913669,67.9099472574129,67.9777132020379,2639927.78363453,0.0,1.0
2017-01-26,80.79,81.02,80.55,80.86,1910307,68.4351333282573,68.6299604190544,68.231835494382,68.4944285298042,2255182.31680386,0.0,1.0
2017-01-27,80.96,81.02,80.495,80.96,2277269,68.5791359605856,68.6299604190544,68.1852464074523,68.5791359605856,2688393.42545758,0.0,1.0
2017-01-30,80.36,81.34,79.73,81.31,2314067,68.0708913758974,68.9010241975547,67.5372345619749,68.8756119683203,2731834.71468165,0.0,1.0
2017-01-31,83.92,84.11,81.86,82.39,6236935,71.0864759117137,71.2474200301983,69.3415028376178,69.790452220759,7362913.66940238,0.0,1.0
2017-02-01,83.54,84.74,82.85,84.55,4643245,70.7645876747445,71.7810768441208,70.1801064023532,71.6201327256362,5481508.47826445,0.0,1.0
2017-02-02,83.7,83.87,82.61,83.12,2380694,70.9001195639947,71.044122196323,69.9768085684779,70.4088164654628,2810490.15185572,0.0,1.0
2017-02-03,83.69,83.96,83.325,83.84,1713853,70.8916488209166,71.1203588840262,70.5824666985646,71.0187099670886,2023261.69521508,0.0,1.0
2017-02-06,82.99,83.37,82.56,83.25,2064660,70.2986968054471,70.6205850424162,69.9344548530873,70.5189361254786,2437401.27749741,0.0,1.0
2017-02-07,83.08,83.3,82.76,83.0,1739594,70.3749334931503,70.5612898408693,70.10386971465,70.3071675485252,2053649.82027396,0.0,1.0
2017-02-08,82.98,83.11,82.57,82.68,1699638,70.2902260623689,70.4003457223847,69.9429255961654,70.0361037700249,2006480.40475582,0.0,1.0
2017-02-09,83.76,84.0,82.91,83.01,2097355,70.9509440224635,71.1542418563388,70.230930860822,70.3156382916034,2475998.83582071,0.0,1.0
2017-02-10,83.98,84.07,83.55,83.77,1338031,71.1373003701825,71.2135370578857,70.7730584178227,70.9594147655417,1579591.05553996,0.0,1.0
2017-02-13,84.19,84.28,83.81,84.02,1468059,71.3151859748234,71.3914226625266,70.9932977378542,71.171183342495,1733093.5272837,0.0,1.0
2017-02-14,84.1,84.29,83.55,83.71,1326936,71.2389492871201,71.3998934056047,70.7730584178227,70.9085903070728,1566493.03108372,0.0,1.0
2017-02-15,84.61,84.69,83.64,83.75,2080955,71.670957184105,71.7387231287301,70.8492951055259,70.9424732793854,2456638.07862536,0.0,1.0
2017-02-16,84.25,84.64,83.64,84.58,2485588,71.3660104332922,71.6963694133395,70.8492951055259,71.6455449548706,2934321.0826636,0.0,1.0
2017-02-17,84.05,84.255,83.68,84.07,2342219,71.1965955717294,71.3702458048312,70.8831780778384,71.2135370578857,2765069.10715504,0.0,1.0
2017-02-21,84.75,85.07,84.32,84.53,2307592,71.7895475871989,72.0606113656993,71.4253056348391,71.60319123948,2724190.75719141,0.0,1.0
2017-02-22,84.8,84.92,84.5,84.64,2066548,71.8319013025896,71.9335502195272,71.5777790102455,71.6963694133395,2439630.12564283,0.0,1.0
2017-02-23,85.13,85.19,84.63,85.0,1787790,72.1114358241681,72.1622602826369,71.6878986702613,72.0013161641523,2110546.83574879,0.0,1.0
2017-02-24,86.08,86.08,85.01,85.32,1973365,72.916156416591,72.916156416591,72.0097869072305,72.2723799426527,2329624.42821999,0.0,1.0
2017-02-27,86.13,86.33,85.77,85.92,1740832,72.9585101319816,73.1279249935444,72.6535633811688,72.7806245273408,2055111.32133542,0.0,1.0
2017-02-28,85.55,86.06,85.43,85.87,2278488,72.4672070334498,72.8992149304347,72.3655581165122,72.7382708119501,2689832.49637351,0.0,1.0
2017-03-01,87.26,87.59,86.26,86.55,2560828,73.915704099811,74.1952386213894,73.0686297919974,73.3142813412633,3023144.45896716,0.0,1.0
2017-03-02,86.62,87.0,86.45,86.98,1529068,73.3735765428103,73.6954647797794,73.229573910482,73.6785232936232,1805116.72458439,0.0,1.0
2017-03-03,86.83,86.96,86.21,86.67,2193382,73.5514621474511,73.6615818074669,73.0262760766067,73.415930258201,2589361.97186938,0.0,1.0
2017-03-06,86.09,86.485,85.635,86.19,2217865,72.9246271596691,73.2592215112555,72.5392083496139,73.0093345904505,2618264.98518729,0.0,1.0
2017-03-07,86.07,86.33,85.75,85.98,1588574,72.9076856735128,73.1279249935444,72.6366218950125,72.8314489858096,1875365.57932017,0.0,1.0
2017-03-08,86.62,86.8,85.89,86.03,1871880,73.3735765428103,73.5260499182167,72.7552122981064,72.8738027012003,2209817.93773399,0.0,1.0
2017-03-09,87.31,87.44,86.52,86.52,2310193,73.9580578152017,74.0681774752174,73.2888691120289,73.2888691120289,2727261.32606123,0.0,1.0
2017-03-10,87.76,88.01,87.335,87.54,2240952,74.3392412537178,74.5510098306711,73.979234672897,74.1528849059988,2645519.97307565,0.0,1.0
2017-03-13,87.5,87.69,86.95,87.59,1632540,74.1190019336862,74.2799460521708,73.6531110643888,74.1952386213894,1927268.93607937,0.0,1.0
2017-03-14,86.86,87.28,86.44,87.28,1669827,73.5768743766856,73.9326455859672,73.2211031674039,73.9326455859672,1971287.50641736,0.0,1.0
2017-03-15,87.47,87.8,87.0,87.06,1781892,74.0935897044518,74.3731242260303,73.6954647797794,73.7462892382483,2103584.04636232,0.0,1.0
2017-03-16,86.4,87.47,85.99,87.3,2648226,73.1872201950913,74.0935897044518,72.8399197288878,73.9495870721235,3126320.76734274,0.0,1.0
2017-03-17,86.67,86.87,86.39,86.52,3107209,73.415930258201,73.5853451197637,73.1787494520132,73.2888691120289,3668165.79293998,0.0,1.0
2017-03-20,86.47,86.89,86.34,86.79,1536652,73.2465153966383,73.60228660592,73.1363957366225,73.5175791751386,1814069.89425327,0.0,1.0
2017-03-21,86.28,87.07,85.91,86.8,1825805,73.0855712781537,73.7547599813264,72.7721537842627,73.5260499182167,2155424.83482082,0.0,1.0
2017-03-22,86.32,86.56,85.82,86.41,1754540,73.1194542504662,73.3227520843415,72.6959170965594,73.1956909381694,2071294.08106919,0.0,1.0
2017-03-23,86.3,86.66,85.99,86.32,2195025,73.1025127643099,73.4074595151228,72.8399197288878,73.1194542504662,2591301.58919084,0.0,1.0
2017-03-24,86.01,86.88,85.61,86.34,3112519,72.856861215044,73.5938158628418,72.5180314919186,73.1363957366225,3674434.42834896,0.0,1.0
2017-03-27,86.04,86.235,85.4,85.58,2097345,72.8822734442784,73.0474529343021,72.3401458872778,72.4926192626842,2475987.03048096,0.0,1.0
2017-03-28,85.89,86.055,85.3,85.77,3073049,72.7552122981064,72.8949795588956,72.2554384564964,72.6535633811688,3627838.75234283,0.0,1.0
2017-03-29,85.62,85.835,85.25,85.54,1641036,72.6450926380906,72.8275114061027,72.3311626652327,72.5772158872024,1934136.18480717,0.14,1.0
2017-03-30,85.72,86.02,85.41,85.67,2253199,72.7299385767009,72.9844763925316,72.4669161670091,72.6875156073958,2655635.657884,0.0,1.0
2017-03-31,85.53,85.82,85.21,85.21,2174356,72.5687312933414,72.8147845153111,72.2972242897886,72.2972242897886,2562710.76213598,0.0,1.0
2017-04-03,85.48,85.945,85.08,85.66,2563353,72.5263083240363,72.9208419385739,72.1869245695953,72.6790310135347,3021185.27060589,0.0,1.0
2017-04-04,85.27,85.63,84.885,85.63,2563142,72.3481318529548,72.6535772319517,72.0214749893053,72.6535772319517,3020936.58457159,0.0,1.0
2017-04-05,85.77,86.59,85.39,85.58,2522133,72.772361546006,73.46809824261,72.4499469792871,72.6111542626465,2972603.09840629,0.0,1.0
2017-04-06,86.13,86.2799,84.98,85.6,1997822,73.0778069250029,73.2049909869796,72.1020786309851,72.6281234503686,2354646.58971761,0.0,1.0
2017-04-07,86.07,86.345,85.8,86.03,1341513,73.0268993618367,73.2602256930149,72.7978153275891,72.9929609863926,1581116.34095122,0.0,1.0
2017-04-10,86.11,86.36,85.89,86.18,1635635,73.0608377372808,73.2729525838064,72.8741766723383,73.120229894308,1927770.529493,0.0,1.0
2017-04-11,86.21,86.22,85.67,85.88,1277730,73.1456836758911,73.1541682697521,72.6875156073958,72.8656920784773,1505941.26357597,0.0,1.0
2017-04-12,85.75,86.41,85.58,86.41,1609731,72.755392358284,73.3153755531116,72.6111542626465,73.3153755531116,1897239.89900638,0.0,1.0
2017-04-13,85.78,86.265,85.44,85.51,1975146,72.780846139867,73.1923489421267,72.4923699485922,72.5517621056194,2327920.50197384,0.0,1.0
2017-04-17,86.7,86.72,85.81,85.93,1661306,73.5614287750813,73.5783979628033,72.8062999214501,72.9081150477824,1958026.54459577,0.0,1.0
2017-04-18,86.54,86.64,86.19,86.39,1875724,73.4256752733049,73.5105212119151,73.128714488169,73.2984063653895,2210741.05693674,0.0,1.0
2017-04-19,86.44,86.99,86.135,86.88,2583421,73.3408293346946,73.807481997051,73.0820492219334,73.7141514645797,3044837.55182136,0.0,1.0
2017-04-20,82.89,85.7668,82.85,85.5,8816964,70.328798514031,72.7696464759705,70.2948601385869,72.5432775117583,10391733.7051364,0.0,1.0
2017-04-21,81.7,83.15,81.575,82.89,7637358,69.3191318445691,70.5493979544176,69.2130744213063,70.328798514031,9001442.05497412,0.0,1.0
2017-04-24,82.46,83.2,82.12,82.65,5328644,69.9639609780069,70.5918209237228,69.6754847867321,70.1251682613664,6280376.04071795,0.0,1.0
2017-04-25,83.3,83.54,82.65,82.8,6172645,70.676666862333,70.8802971149976,70.1251682613664,70.2524371692818,7275121.35655101,0.0,1.0
2017-04-26,82.98,84.0,82.82,83.66,4789993,70.4051598587802,71.2705884326047,70.2694063570038,70.9821122413299,5645518.3105508,0.0,1.0
2017-04-27,82.91,83.3,82.78,83.17,2743319,70.345767701753,70.676666862333,70.2354679815597,70.5663671421397,3233294.42155384,0.0,1.0
2017-04-28,83.33,83.495,82.87,82.92,4255620,70.7021206439161,70.842116442623,70.3118293263089,70.3542522956141,5015702.66026405,0.0,1.0
2017-05-01,83.13,83.9,83.12,83.57,4232724,70.5324287666956,71.1857424939945,70.5239441728345,70.9057508965806,4988717.2790248,0.0,1.0
2017-05-02,83.0,83.68,82.94,83.4,3741933,70.4221290465022,70.9990814290519,70.3712214833361,70.7615128009432,4410267.67019374,0.0,1.0
2017-05-03,82.81,83.25,82.44,83.03,2217964,70.2609217631428,70.6342438930279,69.9469917902849,70.4475828280853,2614107.4473684,0.0,1.0
2017-05-04,84.08,84.14,82.78,82.78,2869123,71.3384651834929,71.389372746659,70.2354679815597,70.2354679815597,3381567.87112684,0.0,1.0
2017-05-05,83.86,84.39,83.71,84.38,1623811,71.1518041185503,71.6014875931846,71.024535210635,71.5930029993236,1913834.68271745,0.0,1.0
2017-05-08,83.39,83.9,83.39,83.89,3284716,70.7530282070822,71.1857424939945,70.7530282070822,71.1772579001334,3871388.60598736,0.0,1.0
2017-05-09,83.17,83.62,83.02,83.29,2447192,70.5663671421397,70.9481738658858,70.4390982342243,70.668182268472,2884277.12638274,0.0,1.0
2017-05-10,83.21,83.46,82.78,83.1,1748962,70.6003055175838,70.8124203641094,70.2354679815597,70.5069749851125,2061338.50205158,0.0,1.0
2017-05-11,82.78,83.21,82.47,83.01,1966947,70.2354679815597,70.6003055175838,69.972445571868,70.4306136403633,2318257.10483981,0.0,1.0
2017-05-12,82.84,83.09,82.56,82.62,2113011,70.2863755447259,70.4984903912515,70.0488069166172,70.0997144797833,2490409.12813344,0.0,1.0
2017-05-15,83.28,83.56,82.93,83.03,2718006,70.6596976746109,70.8972663027196,70.3627368894751,70.4475828280853,3203460.34768463,0.0,1.0
2017-05-16,83.01,83.5,82.49,83.23,2003777,70.4306136403633,70.8463587395535,69.98941475959,70.6172747053058,2361665.19319768,0.0,1.0
2017-05-17,81.9,82.665,81.85,82.5,2119239,69.4888237217896,70.1378951521579,69.4464007524845,69.997899353451,2497749.49126927,0.0,1.0
2017-05-18,81.78,82.24,81.36,81.75,2671304,69.3870085954573,69.7772999130644,69.0306556532943,69.3615548138742,3148417.05302024,0.0,1.0
2017-05-19,82.14,82.58,81.71,82.04,3106803,69.6924539744542,70.0657761043392,69.3276164384301,69.6076080358439,3661699.13479501,0.0,1.0
2017-05-22,82.91,83.1,82.05,82.14,3444835,70.345767701753,70.5069749851125,69.6160926297049,69.6924539744542,4060105.94782211,0.0,1.0
2017-05-23,83.95,84.7,83.17,83.3,2786901,71.2281654632996,71.8645100028764,70.5663671421397,70.676666862333,3284660.46300951,0.0,1.0
2017-05-24,83.96,84.4,83.81,84.4,2209685,71.2366500571606,71.6099721870457,71.1093811492452,71.6099721870457,2604349.76169056,0.0,1.0
2017-05-25,84.51,84.62,83.66,83.95,1954994,71.7033027195169,71.7966332519882,70.9821122413299,71.2281654632996,2304169.21778737,0.0,1.0
2017-05-26,84.4,84.52,84.045,84.31,1082803,71.6099721870457,71.711787313378,71.3087691049793,71.5336108422965,1276198.97632822,0.0,1.0
2017-05-30,84.81,84.95,83.91,84.19,2426407,71.9578405353477,72.076624849402,71.1942270878555,71.4317957159642,2859779.78409335,0.0,1.0
2017-05-31,84.94,85.48,84.91,85.0,3756902,72.068140255541,72.5263083240363,72.0426864739579,72.1190478187071,4427910.23534793,0.0,1.0
2017-06-01,86.1,86.48,85.02,85.27,3329712,73.0523531434198,73.3747677101387,72.1360170064292,72.3481318529548,3924421.19745493,0.0,1.0
2017-06-02,86.84,87.0,86.08,86.12,2417103,73.6802130891356,73.815966590912,73.0353839556978,73.0693223311419,2848814.0264479,0.0,1.0
2017-06-05,86.53,86.88,86.51,86.8,1670994,73.4171906794439,73.7141514645797,73.4002214917218,73.6462747136915,1969444.88725151,0.0,1.0
2017-06-06,85.73,86.39,85.7,86.27,2555917,72.7384231705619,73.2984063653895,72.7129693889788,73.1965912390572,3012421.15045848,0.0,1.0
2017-06-07,85.43,85.86,85.31,85.31,2687713,72.4838853547312,72.8487228907552,72.3820702283989,72.3820702283989,3167756.81196307,0.0,1.0
2017-06-08,84.56,85.5,84.201,85.31,2538189,71.7457256888221,72.5432775117583,71.4411287692113,72.3820702283989,2991526.80914954,0.0,1.0
2017-06-09,84.49,84.86,84.03,84.73,2527253,71.6863335317949,72.0002635046528,71.2960422141878,71.8899637844595,2978637.56521031,0.0,1.0
2017-06-12,84.07,84.925,83.82,84.56,2959143,71.3299805896319,72.0554133647494,71.1178657431063,71.7457256888221,3487666.05505232,0.0,1.0
2017-06-13,84.17,84.45,83.98,84.17,3252478,71.4148265282421,71.6523951563508,71.2536192448826,71.4148265282421,3833392.68004435,0.0,1.0
2017-06-14,84.46,84.77,84.12,84.36,2331896,71.6608797502118,71.9239021599036,71.372403558937,71.5760338116016,2748388.47703956,0.0,1.0
2017-06-15,84.38,84.39,83.65,84.09,2482718,71.5930029993236,71.6014875931846,70.9736276474688,71.3469497773539,2926148.31147646,0.0,1.0
2017-06-16,84.48,85.02,84.255,84.61,4910955,71.6778489379339,72.1360170064292,71.4869455760608,71.7881486581272,5788084.94600952,0.0,1.0
2017-06-19,85.27,85.55,84.53,84.8,2258756,72.3481318529548,72.5857004810635,71.720271907239,71.9493559414866,2662185.1758586,0.0,1.0
2017-06-20,85.68,86.12,85.14,85.29,2973750,72.6960002012568,73.0693223311419,72.2378321327615,72.3651010406768,3504881.96454576,0.0,1.0
2017-06-21,86.48,86.615,85.7,85.92,3236996,73.3747677101387,73.4893097272626,72.7129693889788,72.8996304539214,3815145.48960295,0.0,1.0
2017-06-22,85.96,86.74,85.94,86.43,2608224,72.9335688293655,73.5953671505254,72.9165996416434,73.3323447408336,3074070.53622376,0.0,1.0
2017-06-23,85.66,86.0197,85.07,85.97,3834344,72.6790310135347,72.9842218547158,72.1784399757343,72.9420534232265,4519183.90297243,0.0,1.0
2017-06-26,85.47,85.935,85.435,85.7,1782231,72.5178237301753,72.9123573447129,72.4881276516617,72.7129693889788,2100549.57160298,0.0,1.0
2017-06-27,84.62,85.495,84.62,85.33,1655530,71.7966332519882,72.5390352148278,71.7966332519882,72.3990394161209,1951218.91173247,0.0,1.0
2017-06-28,84.72,85.15,84.595,85.04,2313255,72.0002635046528,72.3657039355664,71.8940308212477,72.2722191741699,2721920.08835267,0.14,1.0
2017-06-29,84.03,84.87,83.92,84.7,2320953,71.4138590922565,72.1277427247389,71.32037433086,71.983266275308,2730978.03520252,0.0,1.0
2017-06-30,84.39,84.68,84.08,84.28,2731740,71.7198092204633,71.9662690459631,71.4563521656186,71.6263244590668,3214335.63621672,0.0,1.0
2017-07-03,84.26,85.0,84.26,84.78,1051920,71.609327229722,72.2382247154802,71.609327229722,72.0512551926872,1237754.67008174,0.0,1.0
2017-07-05,84.09,84.37,83.87,84.23,2556356,71.464850780291,71.7028119911185,71.277881257498,71.5838313857047,3007967.88481204,0.0,1.0
2017-07-06,82.93,83.72,82.68,83.7,2860884,70.4790114782915,71.1504020374118,70.2665461114813,71.133404808067,3366294.5200796,0.0,1.0
2017-07-07,83.07,83.25,82.94,83.2,2793849,70.5979920837052,70.7509671478086,70.4875100929639,70.7084740744466,3287416.95875466,0.0,1.0
2017-07-10,82.56,83.24,82.49,83.11,2843871,70.1645627354123,70.7424685331362,70.1050724327055,70.6319865423949,3346275.96334325,0.0,1.0
2017-07-11,83.1,83.36,82.405,82.65,2586398,70.6234879277225,70.8444519092051,70.03283420799,70.241050267464,3043317.17544117,0.0,1.0
2017-07-12,83.49,83.87,83.26,83.67,2907812,70.9549338999464,71.277881257498,70.759465762481,71.1079089640498,3421512.93132532,0.0,1.0
2017-07-13,84.26,84.53,83.16,83.26,4125152,71.609327229722,71.838789825877,70.6744796157569,70.759465762481,4853911.08905338,0.0,1.0
2017-07-14,85.0,85.29,83.91,84.32,2875523,72.2382247154802,72.4846845409801,71.3118757161876,71.6603189177564,3383519.68037252,0.0,1.0
2017-07-17,85.47,85.95,84.92,85.14,3507678,72.6376596050835,73.0455931093591,72.170235798101,72.357205320894,4127352.67476898,0.0,1.0
2017-07-18,85.48,85.64,84.93,85.36,2862519,72.6461582197559,72.7821360545145,72.1787344127734,72.544174843687,3368218.36303875,0.0,1.0
2017-07-19,85.79,85.89,85.29,85.52,2895828,72.9096152746006,72.9946014213247,72.4846845409801,72.6801526784455,3407411.80959909,0.0,1.0
2017-07-20,83.2,84.2,81.5,82.06,9395400,70.7084740744466,71.5583355416875,69.2637095801369,69.7396320017919,11055213.5402749,0.0,1.0
2017-07-21,83.05,83.4,82.52,83.02,3591692,70.5809948543604,70.8784463678947,70.1305682767227,70.5554990103432,4226208.78631002,0.0,1.0
2017-07-24,83.03,84.05,82.97,82.97,3066797,70.5639976250156,71.4308563216014,70.5130059369811,70.5130059369811,3608584.5966829,0.0,1.0
2017-07-25,81.99,83.49,81.89,83.28,4839970,69.680141699085,70.9549338999464,69.5951555523609,70.7764629918258,5695010.52414207,0.0,1.0
2017-07-26,82.01,82.32,81.63,82.1,2787793,69.6971389284298,69.9605959832745,69.3741915708783,69.7736264604815,3280291.09150049,0.0,1.0
2017-07-27,81.16,82.43,80.85,82.42,4937337,68.974756681275,70.054080744671,68.7112996264303,70.0455821299986,5809578.60818064,0.0,1.0
2017-07-28,81.43,81.58,80.675,81.19,2997337,69.2042192774301,69.3316984975162,68.5625738696632,69.0002525252923,3526853.62913415,0.0,1.0
2017-07-31,81.49,81.98,81.4,81.64,2161199,69.2552109654645,69.6716430844126,69.1787234334129,69.3826901855507,2543001.51648984,0.0,1.0
2017-08-01,80.82,81.6359,80.78,81.54,2510648,68.6858037824131,69.379205753535,68.6518093237235,69.2977040388266,2954185.00164593,0.0,1.0
2017-08-02,81.28,81.595,80.59,80.8,4389351,69.0767400573439,69.3444464195248,68.4903356449477,68.6688065530683,5164784.10799107,0.0,1.0
2017-08-03,81.28,81.57,80.98,81.34,2502716,69.0767400573439,69.3231998828438,68.8217816171717,69.1277317453784,2944851.71580377,0.0,1.0
2017-08-04,81.01,81.53,80.915,81.53,2423351,68.8472774611889,69.2892054241542,68.766540621801,69.2892054241542,2851465.90757592,0.0,1.0
2017-08-07,81.43,81.485,80.76,80.99,1897390,69.2042192774301,69.2509616581283,68.6348120943786,68.8302802318441,2232587.39587269,0.0,1.0
2017-08-08,80.27,81.7,80.14,81.32,2946863,68.2183799754306,69.4336818735851,68.1078979846893,69.1107345160336,3467462.77315869,0.0,1.0
2017-08-09,80.23,80.68,80.02,80.29,2664235,68.1843855167409,68.5668231769994,68.0059146086203,68.2353772047754,3134905.04358243,0.0,1.0
2017-08-10,79.29,80.15,78.97,80.05,3641155,67.3855157375345,68.1163965993617,67.1135600680173,68.0314104526376,4284410.03663918,0.0,1.0
2017-08-11,79.82,80.17,79.1,79.25,2433944,67.8359423151721,68.1333938287065,67.2240420587587,67.3515212788448,2863930.29195893,0.0,1.0
2017-08-14,80.6,80.715,79.84,80.05,2345241,68.4988342596201,68.5965683283528,67.852939544517,68.0314104526376,2759556.81061029,0.0,1.0
2017-08-15,80.56,80.88,80.33,80.62,1791279,68.4648398009305,68.7367954704476,68.269371663465,68.5158314889649,2107730.57615536,0.0,1.0
2017-08-16,81.56,81.85,80.82,80.89,3146214,69.3147012681714,69.5611610936713,68.6858037824131,68.74529408512,3702031.59135348,0.0,1.0
2017-08-17,80.91,81.79,80.91,81.54,2242610,68.7622913144648,69.5101694056368,68.7622913144648,69.2977040388266,2638794.77590693,0.0,1.0
2017-08-18,80.87,81.32,80.445,80.74,2853101,68.7282968557752,69.1107345160336,68.3671057321977,68.6178148650338,3357136.55692913,0.0,1.0
2017-08-21,81.08,81.51,80.8,80.89,2084668,68.9067677638957,69.2722081948094,68.6688065530683,68.74529408512,2452950.36939118,0.0,1.0
2017-08-22,82.52,82.57,81.15,81.15,2266749,70.1305682767227,70.1730613500848,68.9662580666026,68.9662580666026,2667198.22862301,0.0,1.0
2017-08-23,81.82,82.37,81.53,82.24,1958217,69.535665249654,70.0030890566366,69.2892054241542,69.8926070658952,2304160.23726468,0.0,1.0
2017-08-24,81.81,81.87,81.22,81.78,2030279,69.5271666349816,69.5781583230161,69.0257483693095,69.5016707909644,2388952.88027501,0.0,1.0
2017-08-25,82.16,82.36,81.92,82.11,2341173,69.824618148516,69.9945904419641,69.6206513963781,69.7821250751539,2754770.14812845,0.0,1.0
2017-08-28,82.37,82.59,82.14,82.42,1699339,70.0030890566366,70.1900585794296,69.8076209191711,70.0455821299986,1999548.23874633,0.0,1.0
2017-08-29,81.99,82.205,81.72,81.8,1987974,69.680141699085,69.8628619145418,69.45067910293,69.5186680203092,2339174.17912111,0.0,1.0
2017-08-30,82.14,82.27,81.719,81.83,1940295,69.8076209191711,69.9181029099125,69.4498292414627,69.5441638643264,2283072.09444279,0.0,1.0
2017-08-31,83.42,83.59,82.26,82.43,2786683,70.8954435972396,71.0399200466705,69.9096042952401,70.054080744671,3278984.99628051,0.0,1.0
2017-09-01,83.23,83.54,82.675,83.37,1606549,70.7339699184638,70.9974269733085,70.2622968041451,70.8529505238775,1890365.73833101,0.0,1.0
2017-09-05,83.06,83.43,82.81,83.19,1929402,70.5894934690328,70.903942211912,70.3770281022226,70.6999754597741,2270254.71135167,0.0,1.0
2017-09-06,84.02,84.18,83.03,83.21,3374244,71.4053604775841,71.5413383123427,70.5639976250156,70.7169726891189,3970345.90938028,0.0,1.0
2017-09-07,85.1,85.26,83.99,84.28,3245561,72.3232108622043,72.4591886969629,71.3798646335669,71.6263244590668,3818929.46686551,0.0,1.0
2017-09-08,86.76,87.4,85.07,85.2,5127152,73.7339808978243,74.2778922368585,72.2977150181871,72.4081970089284,6032926.77410729,0.0,1.0
2017-09-11,87.07,87.28,86.74,86.76,2593052,73.997437952669,74.1759088607896,73.7169836684795,73.7339808978243,3051146.68678683,0.0,1.0
2017-09-12,87.27,87.3268,86.79,87.07,2155642,74.1674102461172,74.2156823774565,73.7594767418415,73.997437952669,2536462.80375347,0.0,1.0
2017-09-13,87.24,87.58,86.96,87.29,2435596,74.1419144021,74.4308673009619,73.9039531912725,74.184407475462,2865874.1381782,0.0,1.0
2017-09-14,88.45,88.48,86.98,87.1,3262778,75.1702467774615,75.1957426214787,73.9209504206173,74.0229337966862,3839188.06272337,0.0,1.0
2017-09-15,88.21,88.48,87.64,88.03,3453124,74.9662800253237,75.1957426214787,74.4818589889963,74.8133049612203,4063161.03636336,0.0,1.0
2017-09-18,88.11,88.59,88.02,88.39,1671080,74.8812938785996,75.2892273828752,74.8048063465479,75.119255089427,1966296.93710567,0.0,1.0
2017-09-19,86.87,88.62,86.81,88.15,3038746,73.8274656592208,75.3147232268925,73.7764739711864,74.9152883372892,3575578.04081319,0.0,1.0
2017-09-20,86.46,87.13,86.12,87.03,3466822,73.479022457652,74.0484296407035,73.1900695587901,73.9634434939794,4079278.95737521,0.0,1.0
2017-09-21,86.42,86.93,86.37,86.59,1847964,73.4450279989624,73.8784573472553,73.4025349256003,73.5895044483934,2174429.68205086,0.0,1.0
2017-09-22,86.78,86.89,86.11,86.47,1899904,73.7509781271691,73.8444628885656,73.1815709441177,73.4875210723244,2235545.52504657,0.0,1.0
2017-09-25,86.0,87.07,85.5,86.85,2145645,73.0880861827212,73.997437952669,72.6631554491007,73.810468429876,2524699.71013722,0.0,1.0
2017-09-26,85.46,86.05,85.15,85.86,2381797,72.6291609904111,73.1305792560832,72.3657039355664,72.9691055773075,2802570.87985463,0.0,1.0
2017-09-27,85.46,86.15,84.96,85.79,2458365,72.6291609904111,73.2155654028073,72.2042302567906,72.9096152746006,2892665.56346063,0.0,1.0
2017-09-28,85.04,85.53,84.63,85.28,2762945,72.3911997795836,72.8083174641085,72.0421829415118,72.5955023189427,3245710.02435942,0.14,1.0
2017-09-29,85.78,85.9,85.0,85.08,2317472,73.0211326092743,73.1232838789538,72.3571493563571,72.4252502028101,2722400.22931049,0.0,1.0
2017-10-02,86.52,86.83,85.86,86.0,1713086,73.6510654389649,73.9149562189704,73.0892334557273,73.2084099370201,2012410.8162811,0.0,1.0
2017-10-03,86.52,86.89,86.1,86.8,1188366,73.6510654389649,73.9660318538102,73.2935359950864,73.8894184015505,1396007.31784668,0.0,1.0
2017-10-04,86.88,87.05,86.25,86.25,1550280,73.9575192480036,74.1022335467163,73.4212250821859,73.4212250821859,1821157.98054754,0.0,1.0
2017-10-05,86.97,87.11,86.52,86.96,1507170,74.0341327002633,74.1533091815561,73.6510654389649,74.0256200944566,1770515.43820589,0.0,1.0
2017-10-06,87.63,87.7,86.8764,86.99,1687635,74.5959646835009,74.6555529241473,73.9544547099132,74.0511579118765,1982512.80317191,0.0,1.0
2017-10-09,87.03,87.7,86.7,87.64,2242110,74.085208335103,74.6555529241473,73.8042923434842,74.6044772893075,2633870.34585071,0.0,1.0
2017-10-10,87.17,87.42,86.84,86.84,1874823,74.2043848163959,74.4171999615616,73.9234688247771,73.9234688247771,2202407.86732982,0.0,1.0
2017-10-11,86.96,87.49,86.93,87.2,1292861,74.0256200944566,74.476788202208,74.0000822770367,74.2299226338157,1518760.56447137,0.0,1.0
2017-10-12,87.03,87.45,86.771,86.99,2009021,74.085208335103,74.4427377789815,73.8647318447113,74.0511579118765,2360054.07232087,0.0,1.0
2017-10-13,86.84,87.105,86.62,86.83,2041075,73.9234688247771,74.1490528786528,73.7361914970312,73.9149562189704,2397708.81721113,0.0,1.0
2017-10-16,86.13,87.23,85.96,86.97,2791517,73.3190738125063,74.2554604512356,73.1743595137936,74.0341327002633,3279274.36487868,0.0,1.0
2017-10-17,85.26,85.95,83.81,85.45,4699117,72.5784771073295,73.165846907987,71.3441492653681,72.7402166176555,5520186.30574903,0.0,1.0
2017-10-18,86.05,86.18,85.1,85.39,3360591,73.2509729660533,73.3616368415395,72.4422754144234,72.6891409828157,3947781.76781371,0.0,1.0
2017-10-19,90.1,91.6399,89.0,89.83,8374272,76.6985783177385,78.0094344859015,75.7621916790092,76.4687379609595,9837495.34540587,0.0,1.0
2017-10-20,90.79,91.33,90.05,90.05,3983454,77.285948118396,77.745628831954,76.6560152887054,76.6560152887054,4679476.63792606,0.0,1.0
2017-10-23,90.47,91.72,90.41,91.23,2903243,77.0135447325838,78.0776204584126,76.9624690977441,77.6605027738877,3410522.07273446,0.0,1.0
2017-10-24,90.95,91.23,90.21,90.83,3477976,77.4221498113021,77.6605027738877,76.7922169816114,77.3199985416225,4085677.26381867,0.0,1.0
2017-10-25,90.65,90.97,90.13,90.86,2145527,77.1667716371032,77.4391750229154,76.7241161351584,77.3455363590424,2520411.5505136,0.0,1.0
2017-10-26,91.46,91.63,90.34,90.7,2596601,77.8562927074402,78.0010070061529,76.9028808570977,77.2093346661363,3050300.99946314,0.0,1.0
2017-10-27,92.25,92.26,91.41,91.42,2760823,78.528788566164,78.5373011719707,77.8137296784071,77.8222422842137,3243217.25064453,0.0,1.0
2017-10-30,91.81,92.2,91.5,91.97,2266810,78.1542339106723,78.4862255371309,77.8903431306667,78.2904356035784,2662886.13791378,0.0,1.0
2017-10-31,92.27,92.47,91.67,91.73,2254935,78.5458137777773,78.7160658939099,78.0350574293795,78.0861330642193,2648936.23788346,0.0,1.0
2017-11-01,92.91,93.13,92.09,92.37,2845053,79.0906205494016,79.2778978771475,78.3925868732579,78.6309398358436,3342164.62576484,0.0,1.0
2017-11-02,92.71,93.14,92.35,92.84,1930135,78.920368433269,79.2864104829541,78.6139146242303,79.0310323087552,2267384.44589631,0.0,1.0
2017-11-03,93.13,93.16,92.22,92.58,1746910,79.2778978771475,79.3034356945674,78.5032507487441,78.8097045577828,2052144.83048114,0.0,1.0
2017-11-06,92.62,93.12,92.37,93.12,1802427,78.8437549810093,79.2693852713409,78.6309398358436,79.2693852713409,2117362.22837446,0.0,1.0
2017-11-07,93.2,93.29,92.59,92.74,1258680,79.3374861177939,79.4140995700536,78.8182171635895,78.9459062506889,1478607.1722241,0.0,1.0
2017-11-08,93.24,93.36,92.77,92.92,1996756,79.3715365410204,79.4736878107,78.9714440681088,79.0991331552082,2345646.02820535,0.0,1.0
2017-11-09,92.98,93.27,92.19,93.22,2420815,79.150208790048,79.3970743584403,78.4777129313242,79.3545113294072,2843800.18879118,0.0,1.0
2017-11-10,92.24,92.91,91.65,92.81,2312775,78.5202759603574,79.0906205494016,78.0180322177662,79.0054944913353,2716882.52990481,0.0,1.0
2017-11-13,93.33,93.38,91.84,92.15,1961662,79.4481499932801,79.4907130223132,78.1797717280922,78.4436625080977,2304420.10890732,0.0,1.0
2017-11-14,93.19,93.31,92.48,92.81,1709922,79.3289735119873,79.4311247816668,78.7245784997165,79.0054944913353,2008693.97554881,0.0,1.0
2017-11-15,92.42,93.13,92.42,93.07,1671373,78.6735028648767,79.2778978771475,78.6735028648767,79.2268222423077,1963409.36954723,0.0,1.0
2017-11-16,93.58,93.86,92.32,92.6,1492209,79.6609651384458,79.8993181010315,78.5883768068104,78.8267297693961,1752940.32626033,0.0,1.0
2017-11-17,93.3,93.64,92.8,93.12,1458185,79.4226121758602,79.7120407732856,78.9969818855287,79.2693852713409,1712971.36637557,0.0,1.0
2017-11-20,93.68,93.81,93.03,93.3,1281438,79.7460911965122,79.8567550719984,79.1927718190812,79.4226121758602,1505341.64168852,0.0,1.0
2017-11-21,94.18,94.22,93.75,94.0,1577715,80.1717214868437,80.2057719100702,79.8056794371586,80.0184945823243,1853386.65484916,0.0,1.0
2017-11-22,93.76,94.24,93.31,94.2,1580159,79.8141920429652,80.2227971216834,79.4311247816668,80.1887466984569,1856257.69111646,0.0,1.0
2017-11-24,94.02,94.18,93.61,94.01,896604,80.0355197939376,80.1717214868437,79.6865029558657,80.027007188131,1053266.20351862,0.0,1.0
2017-11-27,94.05,94.28,93.83,94.19,1387283,80.0610576113575,80.25684754491,79.8737802836116,80.1802340926503,1629680.77168507,0.0,1.0
2017-11-28,94.32,94.66,93.88,94.18,2614743,80.2908979681365,80.5803265655619,79.9163433126448,80.1717214868437,3071612.9225242,0.0,1.0
2017-11-29,93.94,94.46,93.44,94.45,1989761,79.9674189474845,80.4100744494293,79.541788657153,80.4015618436227,2337428.80288222,0.0,1.0
2017-11-30,94.36,94.82,93.84,94.25,2186240,80.324948391363,80.716528258468,79.8822928894182,80.2313097274901,2568238.26882386,0.0,1.0
2017-12-01,93.82,94.53,92.82,94.49,2311138,79.865267677805,80.4696626900757,79.0140070971419,80.4356122668492,2714959.49947537,0.0,1.0
2017-12-04,92.82,94.49,92.62,94.21,2686892,79.0140070971419,80.4356122668492,78.8437549810093,80.1972593042636,3156368.40355893,0.0,1.0
2017-12-05,92.74,93.23,92.57,93.18,2321784,78.9459062506889,79.3630239352138,78.8011919519762,79.3204609061806,2727465.65827308,0.0,1.0
2017-12-06,92.53,92.95,92.16,92.85,2035982,78.7671415287497,79.1246709726281,78.4521751139043,79.0395449145618,2391725.9253497,0.0,1.0
2017-12-07,92.68,93.17,92.04,92.53,1779319,78.8948306158491,79.311948300374,78.3500238442248,78.7671415287497,2090216.60396178,0.0,1.0
2017-12-08,93.18,93.36,92.69,92.93,1457353,79.3204609061806,79.4736878107,78.9033432216557,79.1076457610149,1711993.99232713,0.0,1.0
2017-12-11,93.21,93.27,92.59,93.08,1802908,79.3459987236005,79.3970743584403,78.8182171635895,79.2353348481143,2117927.27274622,0.0,1.0
2017-12-12,93.72,93.95,93.02,93.32,2123126,79.7801416197387,79.9759315532912,79.1842592132745,79.4396373874735,2494096.4590964,0.0,1.0
2017-12-13,94.15,94.36,93.61,93.8,2258948,80.1461836694238,80.324948391363,79.6865029558657,79.8482424661917,2653650.42304739,0.0,1.0
2017-12-14,92.85,94.38,92.52,94.38,2839601,79.0395449145618,80.3419736029763,78.758628922943,80.3419736029763,3335760.00639934,0.0,1.0
2017-12-15,94.0,94.34,93.23,93.23,4394775,80.0184945823243,80.3079231797497,79.3630239352138,79.3630239352138,5162667.10785201,0.0,1.0
2017-12-18,94.36,94.84,94.09,94.24,2909387,80.324948391363,80.7335534700813,80.095108034584,80.2227971216834,3417739.6041691,0.0,1.0
2017-12-19,94.38,94.74,94.05,94.44,1857551,80.3419736029763,80.648427412015,80.0610576113575,80.393049237816,2182117.9579973,0.0,1.0
2017-12-20,94.62,95.16,94.34,94.47,2945727,80.5462761423354,81.0059568558934,80.3079231797497,80.4185870552359,3460429.23508293,0.0,1.0
2017-12-21,93.82,95.01,93.77,94.72,2179741,79.865267677805,80.878267768794,79.8227046487718,80.6314022004017,2560603.70879884,0.0,1.0
2017-12-22,93.46,94.07,93.41,93.73,2611145,79.5588138687663,80.0780828229707,79.5162508397331,79.7886542255453,3067386.24965607,0.0,1.0
2017-12-26,93.32,93.77,93.25,93.32,592785,79.4396373874735,79.8227046487718,79.380049146827,79.4396373874735,696361.388587141,0.0,1.0
2017-12-27,93.56,93.74,92.8,93.17,982037,79.6439399268326,79.7971668313519,78.9969818855287,79.311948300374,1153626.77693253,0.0,1.0
2017-12-28,93.56,93.79,93.08,93.65,724909,79.7631164081254,79.9591993150714,79.3538999066729,79.8398445021478,850298.848567694,0.14,1.0
2017-12-29,92.82,94.03,92.8,93.92,1837217,79.1322409683861,80.1638075657977,79.1151902808255,80.0700287842148,2155006.35206487,0.0,1.0
2018-01-02,92.44,93.49,92.18,93.18,3543026,78.8082779047361,79.7034390016636,78.5866189664494,79.4391533444755,4155874.63839655,0.0,1.0
2018-01-03,93.67,93.91,92.22,92.24,2471766,79.8568951897083,80.0615034404345,78.6207203415704,78.6377710291309,2899315.33989615,0.0,1.0
2018-01-04,94.12,94.91,94.02,94.12,1952657,80.2405356598201,80.9140378184607,80.1552822220174,80.2405356598201,2290414.3813191,0.0,1.0
2018-01-05,94.71,94.99,94.34,94.51,1840479,80.7435309428555,80.9822405687028,80.4280932229858,80.5730240672502,2158832.59072935,0.0,1.0
2018-01-08,95.25,95.31,94.29,94.62,1807234,81.2038995069896,81.2550515696712,80.3854665040845,80.6668028488331,2119837.09581808,0.0,1.0
2018-01-09,98.61,98.88,96.52,96.52,4206611,84.0684150171574,84.2985992992244,82.2866181670828,82.2866181670828,4934242.07682923,0.0,1.0
2018-01-10,98.24,98.54,97.22,98.02,2464579,83.7529772972877,84.0087376106956,82.8833922317011,83.565419734122,2890885.1813181,0.0,1.0
2018-01-11,98.59,98.7,97.78,98.49,2026097,84.0513643295969,84.1451431111798,83.3608114833957,83.9661108917943,2376557.53506503,0.0,1.0
2018-01-12,99.39,99.66,98.63,98.64,1855378,84.7333918320178,84.9635761140848,84.0854657047179,84.0939910484982,2176308.7188293,0.0,1.0
2018-01-16,99.47,100.27,99.14,99.88,2226820,84.8015945822599,85.4836220846808,84.5202582375113,85.1511336772506,2612000.23998531,0.0,1.0
2018-01-17,99.59,100.18,99.08,100.05,2542440,84.903898707623,85.4068939906584,84.4691061748297,85.296064521515,2982214.04969789,0.0,1.0
2018-01-18,99.74,100.07,99.11,99.54,1233203,85.0317788643269,85.3131152090756,84.4946822061705,84.8612719887217,1446514.10170135,0.0,1.0
2018-01-19,100.56,100.88,100.04,100.2,2120486,85.7308570543084,86.0036680552767,85.2875391777348,85.423944678219,2487273.30493057,0.0,1.0
2018-01-22,99.97,100.71,99.67,100.48,2072293,85.2278617712729,85.8587372110123,84.9721014578651,85.6626543040663,2430744.20623126,0.0,1.0
2018-01-23,99.95,100.37,99.69,100.17,2360232,85.2108110837124,85.5688755224834,84.9891521454256,85.3983686468782,2768488.94406419,0.0,1.0
2018-01-24,101.38,101.7,100.08,100.3,2206418,86.4299352442898,86.7027462452582,85.3216405528558,85.5091981160216,2588069.24022054,0.0,1.0
2018-01-25,102.7,103.01,101.43,101.75,2133055,87.5552806232843,87.8195662804724,86.4725619631911,86.7453729641595,2502016.40541304,0.0,1.0
2018-01-26,103.8,103.82,102.78,102.98,2375573,88.4930684391131,88.5101191266736,87.6234833735264,87.7939902491316,2786483.5263302,0.0,1.0
2018-01-29,103.69,104.22,103.3,103.61,2524374,88.3992896575302,88.851132877884,88.0668012501,88.3310869072881,2961023.11538996,0.0,1.0
2018-01-30,101.6,104.82,101.13,102.64,3866486,86.6174928074555,89.3626535046997,86.2168016497833,87.5041285606027,4535284.55820401,0.0,1.0
2018-01-31,101.28,102.57,100.85,101.91,3257002,86.3446818064872,87.4444511541409,85.9780920239359,86.8817784646437,3820376.14429215,0.0,1.0
2018-02-01,101.86,102.19,100.5,100.92,2287545,86.8391517457423,87.120488090491,85.6797049916268,86.0377694303978,2683229.03915772,0.0,1.0
2018-02-02,102.18,102.53,101.27,101.27,4545418,87.1119627467107,87.4103497790199,86.3361564627069,86.3361564627069,5331653.61674206,0.0,1.0
2018-02-05,96.7,101.85,96.29,101.45,4707249,82.4400743551275,86.8306264019621,82.0905352601368,86.4896126507516,5521477.04694166,0.0,1.0
2018-02-06,97.05,98.58,94.75,95.3,6617660,82.7384613874366,84.0428389858166,80.7776323179765,81.2465262258909,7762338.00133878,0.0,1.0
2018-02-07,95.25,96.97,94.75,96.38,5326275,81.2038995069896,82.6702586371945,80.7776323179765,82.1672633541591,6247577.97137971,0.0,1.0
2018-02-08,92.16,95.55,92.14,95.4,3426827,78.5695682788888,81.4596598203974,78.5525175913283,81.3317796636935,4019576.32246349,0.0,1.0
2018-02-09,94.46,95.28,91.84,93.3,3684046,80.5303973483489,81.2294755383304,78.2967572779204,79.5414574698386,4321287.32278179,0.0,1.0
2018-02-12,95.41,95.89,94.6,95.13,2234628,81.3403050074738,81.7495215089263,80.6497521612726,81.1015953816264,2621158.81493695,0.0,1.0
2018-02-13,94.98,95.45,94.04,94.73,1994248,80.9737152249225,81.3744063825948,80.172332909578,80.760581630416,2339199.51077781,0.0,1.0
2018-02-14,96.1,96.17,94.12,94.39,1500671,81.9285537283118,81.9882311347736,80.2405356598201,80.4707199418871,1760246.9046169,0.0,1.0
2018-02-15,97.47,97.78,96.38,96.99,1883192,83.0965258262076,83.3608114833957,82.1672633541591,82.687309324755,2208933.79614806,0.0,1.0
2018-02-16,97.54,98.42,96.82,97.34,1855195,83.1562032326694,83.9064334853324,82.5423784804906,82.9856963570642,2176094.06472888,0.0,1.0
2018-02-20,96.85,97.74,96.58,97.15,2088084,82.5679545118314,83.3267101082747,82.3377702297643,82.8237148252393,2449266.62644915,0.0,1.0
2018-02-21,97.35,98.9,96.63,96.69,2158046,82.9942217008445,84.315649986785,82.3803969486656,82.4315490113472,2531330.1793137,0.0,1.0
2018-02-22,97.36,98.44,97.06,97.88,1850957,83.0027470446247,83.923484172893,82.7469867312169,83.4460649211983,2171123.00419544,0.0,1.0
2018-02-23,99.33,99.39,97.64,97.71,1600101,84.6822397693362,84.7333918320178,83.241456670472,83.3011340769339,1876875.63251666,0.0,1.0
2018-02-26,100.83,101.49,99.25,99.52,3589206,85.9610413363754,86.5237140258727,84.6140370190941,84.8442213011612,4210042.54199115,0.0,1.0
2018-02-27,99.57,101.8,99.54,100.84,2524021,84.8868480200625,86.7879996830608,84.8612719887217,85.9695666801557,2960609.05584105,0.0,1.0
2018-02-28,97.78,100.2,97.76,99.8,2033922,83.3608114833957,85.423944678219,83.3437607958352,85.0829309270085,2385736.05056152,0.0,1.0
2018-03-01,95.99,98.0,95.15,97.75,2299886,81.8347749467289,83.5483690465615,81.118646069187,83.3352354520549,2697704.70174458,0.0,1.0
2018-03-02,96.22,96.42,94.91,95.52,2318770,82.0308578536749,82.2013647292802,80.9140378184607,81.4340837890566,2719855.12815169,0.0,1.0
2018-03-05,97.58,97.99,95.39,95.64,1701657,83.1903046077905,83.5398437027812,81.3232543199132,81.5363879144198,1995998.10149571,0.0,1.0
2018-03-06,97.75,97.77,96.89,97.73,1525899,83.3352354520549,83.3522861396154,82.6020558869524,83.3181847644944,1789838.67317221,0.0,1.0
2018-03-07,100.82,101.23,96.95,97.24,3872602,85.9525159925952,86.3020550875859,82.653207949634,82.9004429192616,4542458.4624566,0.0,1.0
2018-03-08,101.61,101.66,100.66,101.04,2395843,86.6260181512358,86.6686448701371,85.816110492111,86.1400735557609,2810259.69362909,0.0,1.0
2018-03-09,103.74,104.07,101.67,102.13,3448059,88.4419163764315,88.7232527211801,86.6771702139174,87.0693360278094,4044480.89000616,0.0,1.0
2018-03-12,103.4,104.29,102.86,103.92,2292182,88.1520546879026,88.9108102843459,87.6916861237685,88.5953725644762,2688668.11600848,0.0,1.0
2018-03-13,102.8,104.29,102.57,103.89,2026832,87.6405340610869,88.9108102843459,87.4444511541409,88.5697965331354,2377419.67038643,0.0,1.0
2018-03-14,102.18,103.48,101.85,102.98,1512933,87.1119627467107,88.2202574381447,86.8306264019621,87.7939902491316,1774629.90231887,0.0,1.0
2018-03-15,102.22,102.66,101.97,102.38,1286716,87.1460641218318,87.5211792481633,86.9329305273252,87.2824696223159,1509283.41796505,0.0,1.0
2018-03-16,101.93,102.67,101.89,102.51,2384539,86.8988291522042,87.5297045919435,86.8647277770831,87.3932990914593,2797000.404278,0.0,1.0
2018-03-19,100.31,101.85,99.55,101.79,2067302,85.5177234598018,86.8306264019621,84.869797332502,86.7794743392805,2424889.89685835,0.0,1.0
2018-03-20,100.56,100.86,100.01,100.31,2307447,85.7308570543084,85.9866173677162,85.261963146394,85.5177234598018,2706573.5523093,0.0,1.0
2018-03-21,99.81,100.99,99.8,100.86,1928498,85.0914562707888,86.0974468368596,85.0829309270085,85.9866173677162,2262076.52114279,0.0,1.0
2018-03-22,97.49,99.87,97.22,99.08,1834034,83.1135765137681,85.1426083334703,82.8833922317011,84.4691061748297,2151272.77828528,0.0,1.0
2018-03-23,95.94,98.41,95.71,97.91,2389114,81.7921482278276,83.8979081415522,81.5960653208816,83.4716409525391,2802366.75678873,0.0,1.0
2018-03-26,98.16,98.35,96.47,97.15,3169868,83.6847745470456,83.8467560788706,82.2439914481815,82.8237148252393,3718170.29518406,0.0,1.0
2018-03-27,97.25,98.99,96.69,98.7,2027985,82.9089682630419,84.3923780808073,82.4315490113472,84.1451431111798,2378772.10851645,0.0,1.0
2018-03-28,96.52,97.97,96.35,97.49,2347561,82.423023667567,83.6612477073304,82.2778525732499,83.251352852788,2749069.10275315,0.16,1.0
2018-03-29,97.91,98.53,96.66,96.89,2275774,83.6100108505127,84.1394583709633,82.5425763334752,82.7389842846101,2665004.22704626,0.0,1.0
2018-04-02,96.1,97.81,95.02,97.62,2601255,82.0643656698424,83.5246160891496,81.142102247122,83.36236604256,3046152.90034301,0.0,1.0
2018-04-03,98.23,98.35,96.48,96.75,2172052,83.8832740868743,83.9857478005098,82.3888657630218,82.6194316187019,2543542.4437419,0.0,1.0
2018-04-04,99.06,99.26,96.16,96.85,2183069,84.5920506061871,84.7628401289131,82.1156025266602,82.7048263800649,2556443.70351962,0.0,1.0
2018-04-05,99.22,99.74,98.79,99.56,1624484,84.7286822243679,85.1727349834555,84.361484750507,85.0190244130021,1902322.7819498,0.0,1.0
2018-04-06,96.66,99.02,95.77,98.53,1804079,82.5425763334752,84.5578927016419,81.7825629573445,84.1394583709633,2112634.27779972,0.0,1.0
2018-04-09,97.6,98.95,96.72,97.36,2019602,83.3452870902873,84.4981163686878,82.593813190293,83.1403396630161,2365018.61210783,0.0,1.0
2018-04-10,99.52,100.54,98.81,98.81,2325495,84.9848665084569,85.8558930743595,84.3785637027796,84.3785637027796,2723229.11017304,0.0,1.0
2018-04-11,98.42,99.14,98.03,98.8,1764863,84.0455241334639,84.6603664152775,83.7124845641483,84.3700242266433,2066711.0860558,0.0,1.0
2018-04-12,99.0,99.68,98.96,99.14,1485433,84.5408137493693,85.1214981266377,84.5066558448241,84.6603664152775,1739489.60836797,0.0,1.0
2018-04-13,99.24,99.76,98.72,99.59,1344123,84.7457611766405,85.1898139357281,84.3017084175529,85.044642841411,1574011.07345022,0.0,1.0
2018-04-16,100.42,100.93,100.01,100.14,1458332,85.7534193607239,86.1889326436752,85.4033008391356,85.5143140289075,1707753.46956105,0.0,1.0
2018-04-17,101.69,101.96,100.37,101.0,2563346,86.837932830034,87.0684986857141,85.7107219800424,86.2487089766293,3001760.24745081,0.0,1.0
2018-04-18,102.4,102.65,101.64,102.03,2100845,87.4442356357113,87.6577225391188,86.7952354493525,87.1282750186682,2460156.76660732,0.0,1.0
2018-04-19,101.5,103.98,100.43,103.0,3388895,86.6756827834443,88.7934728652467,85.7619588368602,87.9566042038893,3968504.56153201,0.0,1.0
2018-04-20,101.34,102.22,100.36,101.37,3660098,86.5390511652635,87.2905250652579,85.7021825039061,86.5646695936724,4286091.95878131,0.0,1.0
2018-04-23,101.2,101.99,100.85,101.7,2184631,86.4194984993553,87.094117114123,86.1206168345848,86.8464723061703,2558272.85553676,0.0,1.0
2018-04-24,100.1,101.64,99.21,101.22,2550991,85.4801561243623,86.7952354493525,84.7201427482316,86.4365774516279,2987292.14682872,0.0,1.0
2018-04-25,100.49,101.16,98.6,100.07,3112933,85.813195693678,86.3853405948101,84.1992347039173,85.4545376959534,3645344.22289375,0.0,1.0
2018-04-26,101.78,102.41,100.49,100.72,1952226,86.9147881152607,87.4527751118476,85.813195693678,86.0096036448129,2286119.15864652,0.0,1.0
2018-04-27,101.64,102.13,101.28,102.0,1497715,86.7952354493525,87.2136697800312,86.4878143084457,87.1026565902593,1753872.22365252,0.0,1.0
2018-04-30,100.32,101.82,100.22,101.7,2229809,85.6680245993609,86.9489460198059,85.5826298379979,86.8464723061703,2611177.74019116,0.0,1.0
2018-05-01,100.89,100.97,99.99,100.35,2347550,86.15477473913,86.2230905482204,85.386221886863,85.6936430277698,2749056.22140092,0.0,1.0
2018-05-02,99.56,100.85,99.26,100.57,1966383,85.0190244130021,86.1206168345848,84.7628401289131,85.8815115027684,2302697.45897084,0.0,1.0
2018-05-03,99.0,99.43,97.74,99.14,3142010,84.5408137493693,84.9080112232302,83.4648397561955,84.6603664152775,3679394.32097459,0.0,1.0
2018-05-04,100.2,100.48,97.87,98.68,2717294,85.5655508857253,85.8046562175417,83.5758529459675,84.2675505130077,3182038.28505267,0.0,1.0
2018-05-07,99.58,101.37,99.43,100.41,2636083,85.0361033652747,86.5646695936724,84.9080112232302,85.7448798845876,3086937.60357786,0.0,1.0
2018-05-08,99.18,99.65,98.9,99.5,2512458,84.6945243198227,85.0958796982288,84.4554189880063,84.9677875561843,2942168.76995528,0.0,1.0
2018-05-09,99.54,100.15,98.78,99.22,2053859,85.0019454607295,85.5228535050438,84.3529452743707,84.7286822243679,2405134.65605856,0.0,1.0
2018-05-10,101.17,101.44,99.74,100.0,1462562,86.3938800709464,86.6244459266265,85.1727349834555,85.3947613629993,1712706.93501079,0.0,1.0
2018-05-11,101.81,102.39,100.93,101.14,2111598,86.9404065436696,87.435696159575,86.1889326436752,86.3682616425375,2472748.87393143,0.0,1.0
2018-05-14,102.67,103.14,101.84,101.94,2567922,87.6748014913914,88.0761568697975,86.9660249720785,87.0514197334415,3007118.88997989,0.0,1.0
2018-05-15,100.24,101.84,99.86,101.45,2604866,85.5997087902705,86.9660249720785,85.2752086970911,86.6329854027628,3050381.49697162,0.0,1.0
2018-05-16,100.7,101.2,100.09,100.22,1390758,85.9925246925403,86.4194984993553,85.471616648226,85.5826298379979,1628622.15175954,0.0,1.0
2018-05-17,100.78,101.26,100.38,100.7,1442935,86.0608405016307,86.4707353561731,85.7192614561787,85.9925246925403,1689723.08953042,0.0,1.0
2018-05-18,101.25,101.51,100.35,100.65,1753984,86.4621958800368,86.6842222595806,85.6936430277698,85.9498273118588,2053971.42869701,0.0,1.0
2018-05-21,102.24,102.86,101.63,101.72,2165596,87.3076040175305,87.8370515379811,86.7866959732162,86.8635512584429,2535982.26101295,0.0,1.0
2018-05-22,101.41,102.48,101.3,102.33,1367040,86.5988274982176,87.5125514448017,86.5048932607183,87.3844593027572,1600847.61428038,0.0,1.0
2018-05-23,102.32,102.35,101.12,101.16,2057831,87.3759198266209,87.4015382550298,86.3511826902649,86.3853405948101,2409785.99524682,0.0,1.0
2018-05-24,102.29,103.13,101.88,102.44,1310092,87.350301398212,88.0676173936612,87.0001828766237,87.4783935402565,1534159.68273629,0.0,1.0
2018-05-25,102.13,103.02,101.84,102.35,1223408,87.2136697800312,87.9736831561619,86.9660249720785,87.4015382550298,1432649.94300937,0.0,1.0
2018-05-29,100.55,101.44,99.62,101.12,2875532,85.8644325504958,86.6244459266265,85.0702612698199,86.3511826902649,3367340.05002553,0.0,1.0
2018-05-30,101.25,101.68,100.79,101.03,1494845,86.4621958800368,86.8293933538977,86.069379977767,86.2743274050382,1750511.36175164,0.0,1.0
2018-05-31,99.28,101.31,99.26,101.31,2575818,84.7799190811857,86.5134327368546,84.7628401289131,86.5134327368546,3016365.3588194,0.0,1.0
2018-06-01,100.59,100.92,99.8,100.1,2200593,85.898590455041,86.1803931675389,85.2239718402733,85.4801561243623,2576964.86865937,0.0,1.0
2018-06-04,101.87,102.27,100.84,100.99,2218048,86.9916434004874,87.3332224459394,86.1120773584485,86.240169500493,2597405.23258966,0.0,1.0
2018-06-05,102.09,102.7,101.65,102.02,1962696,87.179511875486,87.7004199198003,86.8037749254888,87.1197355425319,2298379.86390863,0.0,1.0
2018-06-06,102.8,102.88,101.69,102.2,2751377,87.7858146811633,87.8541304902537,86.837932830034,87.2734461129853,3221950.5694317,0.0,1.0
2018-06-07,102.5,103.32,102.12,103.03,2229514,87.5296303970743,88.2298674402509,87.2051303038949,87.9822226322982,2610832.2857449,0.0,1.0
2018-06-08,103.0,103.2,102.49,102.76,1890722,87.9566042038893,88.1273937266153,87.521090920938,87.7516567766181,2214096.00521377,0.0,1.0
2018-06-11,103.24,104.0,102.88,103.03,2062225,88.1615516311605,88.8105518175193,87.8541304902537,87.9822226322982,2414931.50994803,0.0,1.0
2018-06-12,103.16,104.13,102.93,103.44,2768012,88.0932358220701,88.9215650072912,87.8968278709352,88.3323411538865,3241430.6871046,0.0,1.0
2018-06-13,102.62,103.58,102.54,103.23,2068158,87.6321041107099,88.4518938197947,87.5637883016195,88.1530121550242,2421879.2429299,0.0,1.0
2018-06-14,102.64,103.41,102.31,103.0,2631750,87.6491830629825,88.3067227254776,87.3673803504846,87.9566042038893,3081863.52182994,0.0,1.0
2018-06-15,102.31,103.07,100.63,102.05,4509475,87.3673803504846,88.0163805368434,85.9327483595862,87.1453539709408,5280739.62386399,0.0,1.0
2018-06-18,101.27,101.85,100.7,101.57,1645322,86.4792748323094,86.9745644482148,85.9925246925403,86.7354591163984,1926724.74720786,0.0,1.0
2018-06-19,100.03,100.81,99.61,100.44,2738274,85.4203797914082,86.0864589300396,85.0617217936836,85.7704983129965,3206606.53685774,0.0,1.0
2018-06-20,99.14,100.62,98.92,100.27,2386770,84.6603664152775,85.9242088834499,84.4724979402789,85.6253272186794,2794984.09727293,0.0,1.0
2018-06-21,97.91,99.43,97.68,99.2,2809305,83.6100108505127,84.9080112232302,83.4136028993778,84.7116032720953,3289786.11235658,0.0,1.0
2018-06-22,99.3,99.95,98.23,98.76,2923973,84.7969980334583,85.3520639823178,83.8832740868743,84.3358663220982,3424066.01216515,0.0,1.0
2018-06-25,98.86,99.08,98.03,99.08,2856219,84.4212610834611,84.6091295584597,83.7124845641483,84.6091295584597,3344723.90859982,0.0,1.0
2018-06-26,99.12,99.55,98.6,99.09,2336909,84.643287463005,85.0104849368658,84.1992347039173,84.617669034596,2736595.26966318,0.0,1.0
2018-06-27,98.15,100.8,98.15,99.51,2745486,83.8149582777839,86.0779194539033,83.8149582777839,84.9763270323206,3215052.01979473,0.0,1.0
2018-06-28,98.62,98.94,97.09,97.97,2013759,84.3529452743707,84.6266518499923,83.0442857096801,83.7969787926394,2354356.58985034,0.16,1.0
2018-06-29,98.68,99.65,98.64,98.83,2351976,84.4042652572998,85.2339383146526,84.3700519353471,84.5325652146224,2749777.99963642,0.0,1.0
2018-07-02,98.13,98.26,97.4,98.18,2158822,83.9338320804502,84.0450253767965,83.3094389548135,83.9765987328911,2523954.85359166,0.0,1.0
2018-07-03,98.47,99.33,98.21,98.66,1244026,84.2246453170481,84.9602317390311,84.0022587243556,84.3871585963234,1454434.62253684,0.0,1.0
2018-07-05,98.86,99.45,98.245,99.08,2482961,84.5582252060869,85.0628717048892,84.0321953810642,84.7463984768267,2902917.17762225,0.0,1.0
2018-07-06,99.33,99.49,98.87,99.0,1906549,84.9602317390311,85.0970850268419,84.5667785365751,84.6779718329213,2229013.60193677,0.0,1.0
2018-07-09,99.5,99.92,99.04,99.6,3205747,85.10563835733,85.4648782378333,84.712185154874,85.1911716622118,3747951.75333442,0.0,1.0
2018-07-10,100.16,100.48,99.49,99.7,1761488,85.6701581695495,85.9438647451711,85.0970850268419,85.2767049670935,2059417.6764659,0.0,1.0
2018-07-11,98.57,99.61,98.5,99.33,1833961,84.3101786219299,85.1997249926999,84.2503053085127,84.9602317390311,2144148.41392566,0.0,1.0
2018-07-12,99.62,100.28,99.09,99.32,2356351,85.2082783231881,85.7727981354076,84.7549518073149,84.9516784085429,2754892.96626381,0.0,1.0
2018-07-13,99.2,100.08,98.49,99.87,2104198,84.8490384426848,85.6017315256441,84.2417519780245,85.4221115853925,2460092.01083641,0.0,1.0
2018-07-16,98.17,99.42,98.03,99.08,1953907,83.9680454024029,85.0372117134246,83.8482987755685,84.7463984768267,2284381.50811726,0.0,1.0
2018-07-17,99.58,99.85,97.91,98.21,4108910,85.1740650012354,85.4050049244161,83.7456588097104,84.0022587243556,4803871.43426893,0.0,1.0
2018-07-18,98.78,99.9,98.5,99.65,3188999,84.4897985621815,85.447771576857,84.2503053085127,85.2339383146526,3728371.07651718,0.0,1.0
2018-07-19,103.2,106.08,102.71,106.0,5937130,88.2703706379544,90.7337298185484,87.8512574440338,90.6653031746431,6941307.84284423,0.0,1.0
2018-07-20,101.29,103.0,101.12,102.57,3924143,86.6366845147132,88.0993040281909,86.4912778964142,87.7315108171994,4587853.82539077,0.0,1.0
2018-07-23,103.14,103.43,101.01,101.4,3493972,88.2190506550253,88.4670972391824,86.3971912610443,86.7307711500831,4084925.75474651,0.0,1.0
2018-07-24,103.55,104.21,102.88,103.99,3320386,88.5697372050405,89.1342570172599,87.9966640623328,88.9460837465201,3881980.2468651,0.0,1.0
2018-07-25,103.54,104.01,102.83,103.54,3150622,88.5611838745523,88.9631904074965,87.9538974098919,88.5611838745523,3683503.17382937,0.0,1.0
2018-07-26,103.79,104.42,103.38,103.87,2470159,88.7750171367566,89.3138769575116,88.4243305867415,88.843443780662,2887949.9084191,0.0,1.0
2018-07-27,102.75,104.04,102.66,103.86,2401924,87.8854707659865,88.988850398961,87.808490791593,88.8348904501738,2808173.96606034,0.0,1.0
2018-07-30,101.81,103.01,101.6,102.75,1744868,87.0814577000982,88.1078573586791,86.9018377598465,87.8854707659865,2039986.64895799,0.0,1.0
2018-07-31,102.58,103.11,101.8,102.32,3611055,87.7400641476876,88.1933906635608,87.07290436961,87.5176775549951,4221811.61477715,0.0,1.0
2018-08-01,102.0,102.98,101.83,102.6,2150914,87.2439709793735,88.0821973672145,87.0985643610746,87.7571708086639,2514709.33219981,0.0,1.0
2018-08-02,101.45,101.85,100.73,101.7,2414830,86.7735378025239,87.1156710220509,86.1576980073754,86.9873710647283,2823262.82532731,0.0,1.0
2018-08-03,101.37,101.6,100.88,101.46,2224209,86.7051111586185,86.9018377598465,86.285997964698,86.7820911330121,2600401.0988179,0.0,1.0
2018-08-06,102.31,102.45,100.95,101.04,2503192,87.5091242245069,87.6288708513413,86.3458712781153,86.4228512525088,2926569.9524425,0.0,1.0
2018-08-07,102.26,102.61,101.95,102.46,2162860,87.466357572066,87.7657241391521,87.2012043269326,87.6374241818295,2528675.82164684,0.0,1.0
2018-08-08,101.95,102.29,101.59,102.14,1376643,87.2012043269326,87.4920175635306,86.8932844293584,87.3637176062079,1609481.82921658,0.0,1.0
2018-08-09,101.71,102.19,101.63,102.17,1279691,86.9959243952164,87.4064842586488,86.9274977513111,87.3893775976725,1496131.83048328,0.0,1.0
2018-08-10,100.33,101.41,99.84,101.41,1763721,85.8155647878485,86.7393244805712,85.3964515939279,86.7393244805712,2062028.35543252,0.0,1.0
2018-08-13,99.86,100.74,99.05,100.23,2216419,85.4135582549043,86.1662513378636,84.7207384853622,85.7300314829667,2591293.53538308,0.0,1.0
2018-08-14,100.79,101.09,99.85,99.96,1854479,86.2090179903045,86.4656179049497,85.4050049244161,85.499091559786,2168136.73055667,0.0,1.0
2018-08-15,100.09,100.48,99.51,100.2,1777654,85.6102848561323,85.9438647451711,85.1141916878182,85.7043714915022,2078317.9165798,0.0,1.0
2018-08-16,100.48,101.18,100.12,100.52,1579722,85.9438647451711,86.5425978793432,85.6359448475968,85.9780780671238,1846908.64241032,0.0,1.0
2018-08-17,100.71,101.14,100.4,100.61,3012842,86.1405913463991,86.5083845573906,85.8754381012657,86.0550580415173,3522419.72196171,0.0,1.0
2018-08-20,100.58,101.1,100.52,100.79,1214822,86.0293980500528,86.4741712354379,85.9780780671238,86.2090179903045,1420291.19730572,0.0,1.0
2018-08-21,100.61,101.35,100.45,101.09,1907910,86.0550580415173,86.6880044976422,85.9182047537065,86.4656179049497,2230604.79498359,0.0,1.0
2018-08-22,100.69,100.87,99.85,100.54,1278150,86.1234846854227,86.2774446342099,85.4050049244161,85.9951847281001,1494330.19309521,0.0,1.0
2018-08-23,99.75,100.81,99.7,100.77,1630788,85.3194716195344,86.2261246512808,85.2767049670935,86.1919113293281,1906611.70202038,0.0,1.0
2018-08-24,100.15,100.41,99.81,99.94,3335238,85.6616048390613,85.8839914317539,85.3707916024634,85.4819848988097,3899344.24328794,0.0,1.0
2018-08-27,102.46,102.75,100.54,100.54,2560201,87.6374241818295,87.8854707659865,85.9951847281001,85.9951847281001,2993221.1827192,0.0,1.0
2018-08-28,102.7,102.93,102.3,102.7,1609595,87.8427041135457,88.0394307147737,87.5005708940187,87.8427041135457,1881834.21910971,0.0,1.0
2018-08-29,103.66,103.82,102.5,102.81,1992370,88.6638238404104,88.8006771282211,87.6716375037822,87.9367907489156,2329349.95643477,0.0,1.0
2018-08-30,103.01,103.54,102.63,102.96,2002635,88.1078573586791,88.5611838745523,87.7828308001285,88.0650907062382,2341351.12956165,0.0,1.0
2018-08-31,103.54,103.68,102.69,102.94,2903600,88.5611838745523,88.6809305013867,87.8341507830575,88.0479840452618,3394701.05126256,0.0,1.0
2018-09-04,103.55,103.99,102.75,103.66,2241010,88.5697372050405,88.9460837465201,87.8854707659865,88.6638238404104,2620043.73980229,0.0,1.0
2018-09-05,104.01,104.02,102.81,103.4,1909454,88.9631904074965,88.9717437379846,87.9367907489156,88.4414372477178,2232409.93977735,0.0,1.0
2018-09-06,104.6,104.84,103.89,104.01,1809638,89.4678369062987,89.6731168380149,88.8605504416384,88.9631904074965,2115711.53774786,0.0,1.0
2018-09-07,104.66,104.88,104.26,104.49,1506137,89.5191568892277,89.7073301599676,89.1770236697008,89.3737502709288,1760877.82657579,0.0,1.0
2018-09-10,105.13,105.65,104.85,105.02,2076253,89.9211634221719,90.365936607557,89.681670168503,89.827076786802,2427420.52685875,0.0,1.0
2018-09-11,105.25,105.445,104.34,105.17,1693195,90.02380338803,90.1905933325494,89.2454503136062,89.9553767441246,1979573.92426385,0.0,1.0
2018-09-12,105.79,105.87,105.24,105.55,2656755,90.4856832343914,90.5541098782968,90.0152500575418,90.2804033026752,3106105.86563131,0.0,1.0
2018-09-13,107.42,107.54,105.9,105.93,2228165,91.8798761039637,91.9825160698218,90.5797698697613,90.6054298612258,2605026.19778429,0.0,1.0
2018-09-14,106.87,107.77,106.71,107.43,1364110,91.4094429271142,92.1792426710498,91.2725896393034,91.8884294344519,1594829.05739006,0.0,1.0
2018-09-17,105.97,106.65,105.66,106.65,2074918,90.6396431831785,91.2212696563744,90.3744899380451,91.2212696563744,2425859.73132788,0.0,1.0
2018-09-18,106.76,106.82,105.96,106.24,1857210,91.3153562917443,91.3666762746733,90.6310898526904,90.8705831063592,2171329.63886739,0.0,1.0
2018-09-19,107.51,108.0,106.78,107.0,2057454,91.9568560783573,92.3759692722778,91.3324629527206,91.5206362234604,2405441.95368659,0.0,1.0
2018-09-20,107.97,108.23,107.42,108.23,1797043,92.3503092808133,92.5726958735058,91.8798761039637,92.5726958735058,2100986.27953714,0.0,1.0
2018-09-21,108.08,108.59,108.02,108.09,4410951,92.4443959161832,92.8806157710801,92.3930759332542,92.4529492466714,5156998.2080065,0.0,1.0
2018-09-24,107.83,108.34,107.33,108.16,1959459,92.2305626539789,92.6667825088757,91.8028961295702,92.5128225600886,2290872.54690932,0.0,1.0
2018-09-25,108.02,108.21,107.62,107.95,1963402,92.3930759332542,92.5555892125295,92.0509427137272,92.333202619837,2295482.44711772,0.0,1.0
2018-09-26,108.9,109.32,108.0,108.17,2003576,93.1457690162135,93.5050088967168,92.3759692722778,92.5213758905768,2342451.28581225,0.0,1.0
2018-09-27,108.18,109.23,107.94,108.85,2058921,92.6667825088757,93.5662105143695,92.4611989647629,93.2407032361908,2403602.10800096,0.16,1.0
2018-09-28,108.66,108.84,108.09,108.18,1952517,93.0779495971015,93.2321372551861,92.5896886798334,92.6667825088757,2279385.16198907,0.0,1.0
2018-10-01,109.29,109.93,108.98,109.18,2003353,93.6176064003978,94.1658291846988,93.352060989252,93.523380609346,2338731.54621767,0.0,1.0
2018-10-02,108.96,109.41,108.79,109.34,1729265,93.3349290272426,93.7203981724542,93.1893073501626,93.6604363054213,2018758.85441563,0.0,1.0
2018-10-03,108.53,110.13,108.38,109.55,2399654,92.9665918440403,94.3371488047928,92.8381021289698,93.84032190652,2801376.74678773,0.0,1.0
2018-10-04,107.0,108.27,106.61,108.16,1874488,91.6559967503208,92.7438763379181,91.3219234911374,92.6496505468663,2188293.43535886,0.0,1.0
2018-10-05,106.98,107.61,105.87,107.2,1919212,91.6388647883114,92.1785215916077,90.6880408967894,91.8273163704149,2240504.61814743,0.0,1.0
2018-10-08,105.61,107.05,104.53,106.84,2100882,90.4653253906671,91.6988266553443,89.5401994421592,91.5189410542456,2452587.740793,0.0,1.0
2018-10-09,106.73,107.12,105.47,105.8,3048553,91.4247152631938,91.7587885223772,90.3454016566013,90.6280790297564,3558907.0280757,0.0,1.0
2018-10-10,103.84,106.59,103.76,106.5,3385957,88.9491467528347,91.304791529128,88.8806189047971,91.2276977000857,3952795.36359122,0.0,1.0
2018-10-11,101.27,104.0,100.5,103.56,3516989,86.747689634626,89.0862024489099,86.0881090972639,88.709299284703,4105763.24891348,0.0,1.0
2018-10-12,103.38,103.79,101.8,102.85,2901353,88.5551116266184,88.9063168478112,87.2016866278753,88.1011146333691,3387064.48030541,0.0,1.0
2018-10-15,101.99,103.04,101.84,102.9,2239738,87.3644402669646,88.2638682724585,87.2359505518941,88.1439445383926,2614689.4311,0.0,1.0
2018-10-16,105.05,105.13,102.59,102.95,2347594,89.9856304544037,90.0541583024414,87.8783991272468,88.1867744434161,2740601.45441734,0.0,1.0
2018-10-17,104.96,105.51,103.84,104.63,3521506,89.9085366253614,90.3796655806201,88.9491467528347,89.6258592522062,4111036.43361645,0.0,1.0
2018-10-18,101.24,106.1,100.5,106.0,5531383,86.7219916916119,90.8850584598975,86.0881090972639,90.7993986498505,6457384.15362254,0.0,1.0
2018-10-19,100.39,102.0,99.8,101.2,4259964,85.9938833062122,87.3730062479694,85.4884904269347,86.6877277675931,4973118.66283757,0.0,1.0
2018-10-22,98.56,100.85,97.67,100.47,3649013,84.4263087823516,86.3879184324285,83.663936472933,86.0624111542498,4259889.2035794,0.0,1.0
2018-10-23,97.42,97.97,95.63,97.36,3383815,83.4497869478154,83.9209159030741,81.9164763479736,83.3983910617872,3950294.7743431,0.0,1.0
2018-10-24,95.81,98.65,95.67,97.74,3315801,82.0706640060583,84.5034026113939,81.9507402719924,83.7238983399659,3870894.64496777,0.0,1.0
2018-10-25,98.29,99.17,96.0,96.54,3465688,84.1950272952246,84.9488336236384,82.2334176451476,82.6959806194016,4045874.01968003,0.0,1.0
2018-10-26,97.14,98.09,95.93,97.01,2730650,83.2099394796838,84.0237076751305,82.1734557781147,83.0985817266226,3187784.3279139,0.0,1.0
2018-10-29,96.85,98.84,95.44,98.32,3196071,82.9615260305474,84.6661562504833,81.7537227088843,84.2207252382387,3731120.81178478,0.0,1.0
2018-10-30,97.72,98.38,96.48,97.14,3178496,83.7067663779565,84.2721211242669,82.6445847333734,83.2099394796838,3710603.60541887,0.0,1.0
2018-10-31,99.4,100.44,98.08,98.63,2865235,85.1458511867466,86.0367132112357,84.0151416941258,84.4862706493845,3344900.01603662,0.0,1.0
2018-11-01,100.52,100.77,98.75,99.39,2269916,86.1052410592733,86.3193905843909,84.5890624214409,85.1372852057419,2649919.48821014,0.0,1.0
2018-11-02,101.25,101.73,99.98,101.29,2601814,86.7305576726166,87.1417247608424,85.6426780850194,86.7648215966355,3037380.07190485,0.0,1.0
2018-11-05,101.76,102.02,101.03,101.55,2067630,87.1674227038565,87.3901382099788,86.5421060905132,86.9875371027577,2413769.06960783,0.0,1.0
2018-11-06,101.22,102.23,100.52,101.61,2461598,86.7048597296025,87.5700238110775,86.1052410592733,87.0389329887859,2873690.70588475,0.0,1.0
2018-11-07,104.07,104.17,101.85,102.03,2059856,89.1461643159428,89.2318241259899,87.2445165328988,87.3987041909835,2404693.63505371,0.0,1.0
2018-11-08,104.75,105.02,103.95,104.02,1619427,89.7286510242626,89.9599325113896,89.0433725438864,89.1033344109193,1890533.02722818,0.0,1.0
2018-11-09,104.39,104.62,103.25,104.41,2609901,89.4202757080933,89.6172932712015,88.4437538735572,89.4374076701027,3046820.9053547,0.0,1.0
2018-11-12,101.55,104.36,101.16,104.14,2338343,86.9875371027577,89.3945777650792,86.6534638435743,89.2061261829758,2729801.75734246,0.0,1.0
2018-11-13,100.49,102.85,100.3,101.89,1986358,86.0795431162592,88.1011146333691,85.9167894771699,87.2787804569176,2318891.43684705,0.0,1.0
2018-11-14,100.74,101.95,100.06,101.36,1889029,86.2936926413768,87.3301763429458,85.711205933057,86.8247834636684,2205268.72399424,0.0,1.0
2018-11-15,101.65,101.67,98.71,100.08,2265150,87.0731969128048,87.0903288748142,84.5547984974221,85.7283378950664,2644355.61876263,0.0,1.0
2018-11-16,103.2,103.59,101.21,101.25,2767668,88.4009239685337,88.7349972277171,86.6962937485978,86.7305576726166,3230999.45993401,0.0,1.0
2018-11-19,101.3,103.41,100.63,103.26,2861320,86.7733875776402,88.5808095696325,86.1994668503251,88.4523198545619,3340329.6113184,0.0,1.0
2018-11-20,101.97,102.73,100.58,100.86,2773675,87.3473083049552,87.9983228613127,86.1566369453015,86.3964844134332,3238012.08346972,0.0,1.0
2018-11-21,102.94,103.77,101.92,102.26,2126628,88.1782084624114,88.8891848858018,87.3044783999317,87.5957217540916,2482643.84293223,0.0,1.0
2018-11-23,102.41,103.0,101.9,101.9,920086,87.7242114691622,88.2296043484397,87.2873464379223,87.2873464379223,1074116.32070496,0.0,1.0
2018-11-26,103.28,103.45,102.55,103.1,2023426,88.4694518165713,88.6150734936513,87.844135203228,88.3152641584867,2362164.93929779,0.0,1.0
2018-11-27,104.0,104.02,102.44,102.95,1876929,89.0862024489099,89.1033344109193,87.7499094121763,88.1867744434161,2191143.07978214,0.0,1.0
2018-11-28,106.97,107.09,104.28,104.46,2180030,91.6302988073067,91.7330905793631,89.3260499170416,89.4802375751263,2544985.79766068,0.0,1.0
2018-11-29,107.94,108.76,106.15,106.37,2300400,92.4611989647629,93.1636094071485,90.9278883649211,91.1163399470245,2685506.77235571,0.0,1.0
2018-11-30,109.54,109.67,108.0,108.11,3278593,93.8317559255153,93.9431136785765,92.5125948507911,92.6068206418428,3827457.70531127,0.0,1.0
2018-12-03,108.64,110.86,108.33,110.5,4518287,93.0608176350921,94.9624654181361,92.7952722239463,94.6540901019668,5274687.15786245,0.0,1.0
2018-12-04,106.3,108.9,106.01,108.7,4189984,91.0563780799916,93.2835331412143,90.8079646308552,93.1122135211203,4891423.40812993,0.0,1.0
2018-12-06,104.86,105.53,102.41,104.81,3584267,89.8228768153144,90.3967975426295,87.7242114691622,89.7800469102909,4184304.16554995,0.0,1.0
2018-12-07,101.87,105.47,101.38,104.66,2443067,87.2616484949082,90.3454016566013,86.8419154256778,89.6515571952203,2852057.45688522,0.0,1.0
2018-12-10,101.72,102.09,99.53,101.69,3088779,87.1331587798377,87.4501000770117,85.2572089398078,87.1074608368236,3605867.20692493,0.0,1.0
2018-12-11,101.32,103.55,100.6,102.97,1998936,86.7905195396496,88.7007333036983,86.1737689073109,88.2039064054255,2333575.10237595,0.0,1.0
2018-12-12,102.03,104.06,101.96,102.55,2715134,87.3987041909835,89.1375983349381,87.3387423239505,87.844135203228,3169670.81588126,0.0,1.0
2018-12-13,102.5,104.0,101.84,102.67,2388432,87.8013052982045,89.0862024489099,87.2359505518941,87.9469269752845,2788276.08733747,0.0,1.0
2018-12-14,100.4,101.84,99.14,101.31,2569745,86.0024492872169,87.2359505518941,84.9231356806243,86.7819535586449,2999942.44510835,0.0,1.0
2018-12-17,100.37,101.45,99.24,99.97,4481791,85.9767513442028,86.9018772927107,85.0087954906714,85.6341121040147,5232081.41313811,0.0,1.0
2018-12-18,100.72,101.28,99.48,100.88,3535274,86.2765606793674,86.7562556156307,85.2143790347842,86.4136163754426,4127109.31539431,0.0,1.0
2018-12-19,100.65,103.11,99.41,100.88,4260079,86.2165988123345,88.3238301394914,85.1544171677513,86.4136163754426,4973252.91482801,0.0,1.0
2018-12-20,98.36,100.37,97.6,99.83,5365146,84.2549891622575,85.9767513442028,83.6039746059001,85.5141883699488,6263317.64809476,0.0,1.0
2018-12-21,98.48,100.73,97.92,98.47,6292613,84.357780934314,86.2851266603721,83.8780859980506,84.3492149533092,7346050.61176909,0.0,1.0
2018-12-24,94.85,98.27,94.59,98.0,3099166,81.2483298296068,84.1778953332152,81.0256143234845,83.9466138460882,3617993.0801837,0.0,1.0
2018-12-26,99.96,100.0,95.0,95.19,2741837,85.62554612301,85.6598100470288,81.3768195446773,81.5395731837667,3200844.12806272,0.0,1.0
2018-12-27,101.5,101.5,97.9,98.54,2639267,87.0817628938095,87.0817628938095,83.9931486433886,84.5422356212412,3076253.75966112,0.16,1.0
2018-12-28,101.83,103.05,101.37,102.36,2506934,87.3648858667647,88.4115829182962,86.9702296014332,87.8195985202989,2922010.21826223,0.0,1.0
2018-12-31,103.12,103.64,102.15,102.15,1980341,88.4716393064988,88.9177724760041,87.639429355691,87.639429355691,2308228.55234468,0.0,1.0
2019-01-02,100.5,102.17,99.97,101.66,2397055,86.2238144909148,87.6565883237489,85.7691018373806,87.2190346382726,2793938.41390981,0.0,1.0
2019-01-03,97.62,101.49,96.44,99.97,3219146,83.7529230905781,87.0731834097805,82.7405439751624,85.7691018373806,3752144.05567837,0.0,1.0
2019-01-04,100.45,101.37,98.6,98.6,2556696,86.1809170707701,86.9702296014332,84.5937125254149,84.5937125254149,2980011.37524569,0.0,1.0
2019-01-07,100.86,101.65,100.3,100.73,2356240,86.5326759159569,87.2104551542437,86.0522248103358,86.4211426235806,2746365.62297938,0.0,1.0
2019-01-08,103.43,103.48,101.46,101.73,3649173,88.7376033113962,88.7805007315409,87.0474449576937,87.2790910264752,4253371.16741272,0.0,1.0
2019-01-09,104.36,105.32,103.73,104.08,3015569,89.5354953260882,90.3591257928671,88.9949878322646,89.2952697732777,3514860.55551316,0.0,1.0
2019-01-10,105.36,105.43,103.21,104.04,1675366,90.3934437289829,90.4535001171855,88.5488546627594,89.2609518371619,1952758.45767345,0.0,1.0
2019-01-11,105.26,105.29,104.2,104.58,1547658,90.3076488886934,90.3333873407803,89.3982235816251,89.7242439747251,1803905.68334679,0.0,1.0
2019-01-14,104.09,104.98,103.98,104.36,1563359,89.3038492573067,90.0674233358829,89.2094749329883,89.5354953260882,1822206.31768217,0.0,1.0
2019-01-15,105.04,105.48,104.04,104.26,2071091,90.1189002400566,90.4963975373303,89.2609518371619,89.4497004857988,2414004.14408634,0.0,1.0
2019-01-16,104.49,105.75,104.16,105.29,2804499,89.6470286184645,90.7280436061118,89.3639056455093,90.3333873407803,3268843.4299053,0.0,1.0
2019-01-17,105.57,105.92,104.45,104.49,3092080,90.5736128935908,90.8738948346039,89.6127106823487,89.6470286184645,3604039.57809989,0.0,1.0
2019-01-18,107.45,107.69,106.03,106.41,3153024,92.1865558910328,92.3924635077275,90.9682691589223,91.2942895520223,3675074.15289994,0.0,1.0
2019-01-22,106.41,106.8976,105.32,106.83,2683326,91.2942895520223,91.7126251932738,90.3591257928671,91.6546278812381,3127607.6637553,0.0,1.0
2019-01-23,106.13,106.97,104.95,106.23,1899653,91.0540639992118,91.7747406576433,90.0416848837961,91.1398588395013,2214180.93860967,0.0,1.0
2019-01-24,106.05,106.5,105.22,106.1,1660823,90.9854281269802,91.3715049082828,90.2733309525777,91.028325547125,1935807.55485583,0.0,1.0
2019-01-25,106.33,107.65,105.94,106.78,2800475,91.2256536797907,92.3581455716117,90.8910538026618,91.6117304610933,3264153.17115964,0.0,1.0
2019-01-28,106.03,106.04,104.96,105.54,2100467,90.9682691589223,90.9768486429513,90.050264367825,90.547874441504,2448243.96538665,0.0,1.0
2019-01-29,105.27,107.8,104.5,106.19,3633184,90.3162283727224,92.4868378320459,89.6556081024935,91.1055409033855,4234734.84855478,0.0,1.0
2019-01-30,109.01,109.48,105.59,106.05,3522885,93.5249553995485,93.928191148909,90.5907718616487,90.9854281269802,4106173.50427364,0.0,1.0
2019-01-31,110.92,111.1,108.08,108.64,2888439,95.1636368490773,95.3180675615983,92.7270633848564,93.2075144904774,3366681.48137412,0.0,1.0
2019-02-01,109.3,111.0,108.98,110.93,2588149,93.7737604363879,95.2322727213089,93.4992169474616,95.1722163331062,3016672.08805065,0.0,1.0
2019-02-04,109.59,109.59,108.53,109.2,1930562,94.0225654732274,94.0225654732274,93.113140166159,93.6879655960985,2250207.58064982,0.0,1.0
2019-02-05,109.51,110.69,109.03,110.0,2569949,93.9539296009958,94.9663087164115,93.5421143676064,94.3743243184142,2995458.69113938,0.0,1.0
2019-02-06,109.66,109.93,109.06,109.28,1597704,94.08262186143,94.3142679302116,93.5678528196932,93.75660146833,1862237.86256776,0.0,1.0
2019-02-07,108.59,109.7,107.83,108.87,1706445,93.1646170703327,94.1169397975458,92.5125762841327,93.4048426231432,1988983.2468276,0.0,1.0
2019-02-08,109.25,109.36,107.56,107.92,1259450,93.7308630162432,93.8252373405616,92.2809302153512,92.5897916403933,1467978.72197288,0.0,1.0
2019-02-11,109.68,109.93,109.08,109.56,1649073,94.0997808294879,94.3142679302116,93.5850117877511,93.9968270211405,1922112.0925642,0.0,1.0
2019-02-12,111.37,111.5,109.97,110.5,1773348,95.5497136303799,95.6612469227562,94.3485858663274,94.8032985198615,2066963.46075919,0.0,1.0
2019-02-13,111.22,111.79,110.6,111.65,1962006,95.4210213699457,95.9100519595957,94.889093360151,95.7899391831904,2286857.80331345,0.0,1.0
2019-02-14,110.36,111.09,110.29,110.97,2248017,94.6831857434563,95.3094880775694,94.6231293552537,95.206534269222,2620224.00463163,0.0,1.0
2019-02-15,111.24,111.59,110.63,111.36,4048863,95.4381803380036,95.7384622790167,94.9148318122378,95.541134146351,4719238.343867,0.0,1.0
2019-02-19,111.32,111.82,110.9,111.35,2366048,95.5068162102352,95.9357904116825,95.1464778810194,95.532554662322,2757797.54588629,0.0,1.0
2019-02-20,112.2,112.23,110.66,111.01,1703552,96.2618108047825,96.2875492568693,94.9405702643247,95.2408522053378,1985611.24917571,0.0,1.0
2019-02-21,112.43,112.47,111.3,111.83,1821677,96.4591389374483,96.493456873564,95.4896572421773,95.9443698957114,2123294.3541287,0.0,1.0
2019-02-22,113.48,113.63,112.3649,112.55,1855759,97.3599847604877,97.4886770209219,96.4032864964198,96.5620927457956,2163019.35377321,0.0,1.0
2019-02-25,123.15,124.1,121.33,123.94,8804779,105.656345816479,106.471396799229,104.094879723211,106.334125054766,10262597.3430257,0.0,1.0
2019-02-26,123.21,123.41,121.31,122.43,6666047,105.707822720653,105.879412401232,104.077720755153,105.038622966395,7769752.79341868,0.0,1.0
2019-02-27,126.39,127.53,125.03,125.38,15512332,108.436098641858,109.414159821158,107.269288813921,107.569570754934,18080728.3371146,0.0,1.0
2019-02-28,127.02,127.84,125.8,126.11,6231298,108.976606135682,109.680123826055,107.92990908415,108.195873089047,7263021.85419996,0.0,1.0
2019-03-01,127.77,128.21,126.43,127.55,3628236,109.620067437853,109.997564735126,108.470416577974,109.431318789216,4228967.60196592,0.0,1.0
2019-03-04,125.89,128.39,124.85,127.79,4505786,108.007124440411,110.151995447647,107.1148581014,109.63722640591,5251814.66017967,0.0,1.0
2019-03-05,125.35,126.61,125.04,125.42,3358387,107.543832302847,108.624847290495,107.27786829795,107.60388869105,3914439.36333349,0.0,1.0
2019-03-06,124.64,125.27,123.77,125.01,3794162,106.934688936792,107.475196430616,106.188273826274,107.252129845863,4422366.17866377,0.0,1.0
2019-03-07,124.46,125.0,123.64,124.44,2840255,106.780258224271,107.243550361834,106.076740533898,106.763099256213,3310519.59583715,0.0,1.0
2019-03-08,125.04,125.15,123.5,123.74,2369099,107.27786829795,107.372242622269,105.956627757492,106.162535374187,2761353.70379708,0.0,1.0
2019-03-11,126.33,126.81,125.02,125.32,3282288,108.384621737684,108.796436971074,107.260709329892,107.518093850761,3825740.55610539,0.0,1.0
2019-03-12,127.44,127.8,126.41,126.59,2484958,109.336944464897,109.645805889939,108.453257609916,108.607688322437,2896395.6242775,0.0,1.0
2019-03-13,128.13,128.95,127.6,127.75,2156345,109.928928862895,110.632446553268,109.47421620936,109.602908469795,2513373.75618929,0.0,1.0
2019-03-14,128.11,128.26,127.54,128.0,2280589,109.911769894837,110.040462155271,109.422739305187,109.817395570518,2658188.99167526,0.0,1.0
2019-03-15,128.69,129.42,128.03,128.13,5489373,110.409379968516,111.035682302629,109.843134022605,109.928928862895,6398255.39796929,0.0,1.0
2019-03-18,128.07,129.19,127.34,128.81,2853106,109.877451958721,110.838354169963,109.251149624608,110.512333776863,3325498.35208477,0.0,1.0
2019-03-19,129.86,129.94,128.39,128.53,3165156,111.413179599902,111.481815472134,110.151995447647,110.272108224053,3689214.86341246,0.0,1.0
2019-03-20,129.74,130.18,129.07,129.35,3179986,111.310225791555,111.687723088829,110.735400361616,110.975625914426,3706500.28518136,0.0,1.0
2019-03-21,132.29,132.43,128.79,128.79,3006233,113.497994218936,113.618106995342,110.495174808805,110.495174808805,3503978.78224044,0.0,1.0
2019-03-22,129.69,132.6,129.66,131.53,2943097,111.26732837141,113.763958223834,111.241589919323,112.845953432737,3430389.27524097,0.0,1.0
2019-03-25,129.46,130.22,128.85,129.37,1750262,111.070000238745,111.722041024945,110.546651712979,110.992784882484,2040055.08267711,0.0,1.0
2019-03-26,131.08,132.05,130.42,130.69,1902359,112.459876651434,113.292086602242,111.893630705523,112.125276774305,2217334.97443615,0.0,1.0
2019-03-27,129.74,131.16,128.83,130.85,2945333,111.310225791555,112.528512523665,110.529492744921,112.262548518768,3432995.49257577,0.0,1.0
2019-03-28,129.84,130.22,129.02,130.0,1458140,111.541871860337,111.868319113163,110.837433051607,111.679323335211,1697343.73686194,0.17,1.0
2019-03-29,132.02,132.17,130.07,130.44,3211161,113.414648205496,113.543508963191,111.739458355468,112.057314891115,3737942.86653226,0.0,1.0
2019-04-01,131.82,134.5,131.31,133.15,2384440,113.242833861904,115.545146066045,112.804707285742,114.385399246795,2775600.62814482,0.0,1.0
2019-04-02,131.62,132.02,131.42,132.0,2069099,113.071019518311,113.414648205496,112.899205174718,113.397466771137,2408528.8302888,0.0,1.0
2019-04-03,130.97,132.07,130.85,132.07,2349105,112.512622901635,113.457601791394,112.409534295479,113.457601791394,2734469.02148016,0.0,1.0
2019-04-04,130.47,131.63,130.19,131.26,2266408,112.083087042653,113.079610235491,111.842546961624,112.761753699844,2638205.81286695,0.0,1.0
2019-04-05,131.59,131.77,130.43,130.82,2702981,113.045247366772,113.199880276006,112.048724173935,112.383762143941,3146397.37693695,0.0,1.0
2019-04-08,131.95,132.04,130.28,131.65,2123793,113.354513185239,113.431829639856,111.91986341624,113.09679166985,2472195.22606968,0.0,1.0
2019-04-09,131.83,132.53,131.03,131.23,2063425,113.251424579083,113.852774781658,112.564167204713,112.735981548305,2401924.02666024,0.0,1.0
2019-04-10,131.5,132.45,131.35,131.94,1634167,112.967930912155,113.78404904422,112.839070154461,113.345922468059,1902247.46762073,0.0,1.0
2019-04-11,131.43,131.89,130.85,131.76,1451943,112.907795891898,113.302968882161,112.409534295479,113.191289558826,1690130.13656476,0.0,1.0
2019-04-12,131.63,132.52,131.02,131.65,2187534,113.079610235491,113.844184064478,112.555576487533,113.09679166985,2546392.75657519,0.0,1.0
2019-04-15,130.5,131.93,129.68,131.61,2447675,112.108859194192,113.33733175088,111.404420385463,113.062428801131,2849209.15078358,0.0,1.0
2019-04-16,128.18,131.6975,127.82,131.42,3125756,110.115812808518,113.137597576453,109.806546990051,112.899205174718,3638527.41818936,0.0,1.0
2019-04-17,124.88,129.79,124.01,129.11,5906323,107.280876139239,111.498918274438,106.533483744611,110.914749506224,6875238.55866631,0.0,1.0
2019-04-18,126.77,129.71,125.29,128.24,5793755,108.90452168619,111.430192537001,107.633095543604,110.167357111596,6744204.09711177,0.0,1.0
2019-04-22,126.87,127.57,125.0,125.53,2732297,108.990428857986,109.59177906056,107.383964745395,107.839272755915,3180522.58370025,0.0,1.0
2019-04-23,127.78,128.66,124.85,125.49,3482180,109.772184121333,110.52816723314,107.2551039877,107.804909887197,4053421.765829,0.0,1.0
2019-04-24,129.3,129.88,127.28,127.76,2606964,111.077973132637,111.576234729055,109.342648262351,109.755002686973,3034629.06005222,0.0,1.0
2019-04-25,130.39,130.77,128.14,128.76,2165442,112.014361305216,112.340808558042,110.081449939799,110.614074404936,2520676.62655014,0.0,1.0
2019-04-26,130.93,131.41,129.785,130.96,1705870,112.478260032916,112.890614457539,111.494622915849,112.504032184455,1985713.14167412,0.0,1.0
2019-04-29,131.32,131.94,130.14,130.99,2343443,112.813298002922,113.345922468059,111.799593375726,112.529804335994,2727878.18641761,0.0,1.0
2019-04-30,132.44,132.75,130.73,131.71,2565053,113.775458327041,114.041770559609,112.306445689324,113.148335972928,2985842.67921389,0.0,1.0
2019-05-01,131.56,132.68,131.11,132.66,1811800,113.019475215233,113.981635539352,112.63289294215,113.964454104993,2109020.65813055,0.0,1.0
2019-05-02,133.51,133.56,131.22,131.74,1702546,114.694665065261,114.73761865116,112.727390831126,113.174108124467,1981843.84888925,0.0,1.0
2019-05-03,134.58,134.67,133.22,133.99,2315061,115.613871803482,115.691188258099,114.445534267052,115.107019489884,2694840.19970877,0.0,1.0
2019-05-06,133.79,134.06,132.11,132.16,2746013,114.935205146291,115.167154510141,113.491964660113,113.534918246011,3196488.65465009,0.0,1.0
2019-05-07,130.73,133.09,129.72,133.09,2261592,112.306445689324,114.333854943717,111.438783254181,114.333854943717,2632599.76170812,0.0,1.0
2019-05-08,131.72,132.97,130.38,130.84,2371199,113.156926690107,114.230766337561,112.005770588037,112.4009435783,2760187.47959957,0.0,1.0
2019-05-09,131.34,131.43,129.83,130.32,2184920,112.830479437281,112.907795891898,111.533281143157,111.954226284959,2543349.93727928,0.0,1.0
2019-05-10,131.68,132.27,128.92,130.96,1587625,113.122563821389,113.629416134987,110.751525879811,112.504032184455,1848070.38434954,0.0,1.0
2019-05-13,129.46,130.28,128.31,129.44,2323675,111.215424607511,111.91986341624,110.227492131853,111.198243173151,2704867.30200987,0.0,1.0
2019-05-14,130.75,131.84,129.75,129.88,1759497,112.323627123683,113.260015296263,111.46455540572,111.576234729055,2048137.49912723,0.0,1.0
2019-05-15,131.05,131.54,128.98,129.72,1649274,112.581348639072,113.002293780874,110.803070182888,111.438783254181,1919832.72818059,0.0,1.0
2019-05-16,132.27,133.14,131.36,131.74,2303714,113.629416134987,114.376808529615,112.847660871641,113.174108124467,2681631.75649882,0.0,1.0
2019-05-17,131.1,132.89,130.86,130.86,2729460,112.62430222497,114.162040600124,112.418125012659,112.418125012659,3177220.18188597,0.0,1.0
2019-05-20,130.32,130.94,129.39,130.18,2548417,111.954226284959,112.486850750096,111.155289587253,111.833956244444,2966477.59053486,0.0,1.0
2019-05-21,130.21,132.1,130.2,131.3,2871397,111.859728395983,113.483373942933,111.851137678803,112.796116568563,3342441.54470365,0.0,1.0
2019-05-22,131.74,132.13,130.09,130.37,1923765,113.174108124467,113.509146094472,111.756639789827,111.997179870857,2239353.19924301,0.0,1.0
2019-05-23,131.63,131.72,130.22,130.75,1664561,113.079610235491,113.156926690107,111.868319113163,112.323627123683,1937627.51723061,0.0,1.0
2019-05-24,132.04,133.24,131.8,132.64,1789555,113.431829639856,114.462715701411,113.225652427544,113.947272670633,2083126.42888884,0.0,1.0
2019-05-28,130.13,134.11,129.89,132.64,3548163,111.791002658546,115.210108096039,111.584825446235,113.947272670633,4130229.09008414,0.0,1.0
2019-05-29,130.28,130.58,129.16,129.94,1803413,111.91986341624,112.177584931629,110.957703092122,111.627779032133,2099257.79453648,0.0,1.0
2019-05-30,132.44,132.58,130.12,130.26,1991463,113.775458327041,113.895728367556,111.782411941366,111.902681981881,2318156.86439045,0.0,1.0
2019-05-31,132.01,132.83,130.75,131.6,1991874,113.406057488317,114.110496297046,112.323627123683,113.053838083952,2318635.2877763,0.0,1.0
2019-06-03,131.92,133.82,131.21,132.2,2306716,113.3287410337,114.96097729783,112.718800113946,113.56928111473,2685126.22609574,0.0,1.0
2019-06-04,132.45,133.71,131.85,133.71,3339969,113.78404904422,114.866479408854,113.268606013443,114.866479408854,3887881.45408745,0.0,1.0
2019-06-05,134.2,134.82,132.73,133.69,3029726,115.287424550656,115.820049015793,114.02458912525,114.849297974495,3526743.96869148,0.0,1.0
2019-06-06,134.92,135.8,133.87,134.26,2141960,115.905956187589,116.661939299397,115.003930883728,115.338968853734,2493342.4709622,0.0,1.0
2019-06-07,137.52,137.85,135.23,135.78,2381496,118.139542654294,118.423036321222,116.172268420158,116.644757865038,2772173.67328361,0.0,1.0
2019-06-10,137.97,138.99,137.02,138.19,1755638,118.526124927377,119.4023780797,117.710006795312,118.715120705329,2043645.44110774,0.0,1.0
2019-06-11,137.91,139.48,136.2,138.72,1747240,118.474580624299,119.823323221501,117.005567986582,119.170428715849,2033869.77299482,0.0,1.0
2019-06-12,138.77,138.99,137.86,137.98,1825437,119.213382301748,119.4023780797,118.431627038401,118.534715644557,2124894.76935414,0.0,1.0
2019-06-13,139.42,139.46,138.37,139.1,1527493,119.771778918424,119.806141787142,118.869753614562,119.496875968675,1778073.90007164,0.0,1.0
2019-06-14,139.63,140.25,139.09,139.42,2297201,119.952183979196,120.484808444333,119.488285251496,119.771778918424,2674050.31729669,0.0,1.0
2019-06-17,139.35,140.23,138.65,139.99,2199785,119.711643898166,120.467627009974,119.110293695592,120.261449797663,2560653.49842461,0.0,1.0
2019-06-18,141.01,141.54,139.62,140.46,1830116,121.137702949985,121.593010960506,119.943593262016,120.665213505105,2130341.34605102,0.0,1.0
2019-06-19,142.54,143.18,140.75,140.75,1923144,122.452082678469,123.001888577965,120.914344303315,120.914344303315,2238630.32595198,0.0,1.0
2019-06-20,143.65,144.57,142.63,143.93,2053704,123.405652285408,124.195998265934,122.529399133085,123.646192366438,2390608.32414468,0.0,1.0
2019-06-21,143.73,144.08,142.57,143.3,3016134,123.474378022845,123.775053124132,122.477854830008,123.104977184121,3510922.23959041,0.0,1.0
2019-06-24,142.15,144.09,142.12,143.63,2170594,122.117044708463,123.783643841312,122.091272556924,123.388470851049,2526673.79755724,0.0,1.0
2019-06-25,142.2,143.59,141.81,142.43,2333817,122.159998294361,123.35410798233,121.824960324356,122.357584789493,2716673.06838297,0.0,1.0
2019-06-26,140.91,142.49,139.83,142.01,2317379,121.051795778189,122.409129092571,120.123998322789,121.996774667948,2697538.4610431,0.0,1.0
2019-06-27,141.98,142.1,140.61,141.76,1616070,122.117044708463,122.220256747941,120.938707257762,121.927822636088,1878931.9635746,0.17,1.0
2019-06-28,142.92,143.11,140.73,141.98,3777817,122.925539017704,123.08895808021,121.041919297239,122.117044708463,4392298.05258156,0.0,1.0
2019-07-01,144.0,144.88,143.36,144.04,1519425,123.854447373001,124.611335662503,123.303983162454,123.88885138616,1766567.16525543,0.0,1.0
2019-07-02,144.14,144.51,143.0,144.41,1770896,123.974861419058,124.29309854078,122.994347044022,124.207088507882,2058941.19596701,0.0,1.0
2019-07-03,145.31,145.34,144.19,144.54,1453374,124.981178803964,125.006981813833,124.017866435507,124.31890155065,1689772.63585629,0.0,1.0
2019-07-05,144.45,145.5,143.11,144.57,1124728,124.241492521042,125.14459786647,123.08895808021,124.344704560519,1307670.70085289,0.0,1.0
2019-07-08,143.62,144.0,142.65,143.97,1954994,123.527609247989,123.854447373001,122.693311928879,123.828644363132,2272983.66728951,0.0,1.0
2019-07-09,142.29,143.31,142.1,143.08,2502017,122.383675810447,123.260978146005,122.220256747941,123.06315507034,2908982.72643327,0.0,1.0
2019-07-10,142.6,143.62,142.56,142.73,2352335,122.65030691243,123.527609247989,122.615902899271,122.762119955197,2734954.19167194,0.0,1.0
2019-07-11,142.71,143.23,141.96,143.19,2320107,122.744917948618,123.192170119687,122.099842701884,123.157766106528,2697484.14438309,0.0,1.0
2019-07-12,140.03,142.64,139.51,142.4,4283819,120.439849066954,122.684710925589,119.992596895885,122.478286846634,4980603.83848977,0.0,1.0
2019-07-15,141.11,141.36,139.53,140.38,2434173,121.368757422251,121.583782504496,120.009798902464,120.740884182096,2830103.55651073,0.0,1.0
2019-07-16,139.83,141.73,139.7,141.45,2178579,120.267829001158,121.902019626218,120.156015958391,121.661191534104,2532935.89898481,0.0,1.0
2019-07-17,139.65,141.32,139.43,140.39,2755316,120.113010941942,121.549378491337,119.923788869566,120.749485185386,3203482.0905954,0.0,1.0
2019-07-18,143.0,144.0,140.87,141.45,4990084,122.994347044022,123.854447373001,121.162333343296,121.661191534104,5801746.41477299,0.0,1.0
2019-07-19,141.61,143.7,141.43,143.5,3822195,121.798807586741,123.596417274307,121.643989527525,123.424397208511,4443894.35885513,0.0,1.0
2019-07-22,141.62,142.32,141.03,142.0,2391170,121.807408590031,122.409478820316,121.299949395933,122.134246715043,2780105.9009453,0.0,1.0
2019-07-23,142.51,142.86,141.51,141.86,3298358,122.572897882822,122.873932997965,121.712797553843,122.013832668986,3834852.61994344,0.0,1.0
2019-07-24,142.69,142.88,141.05,142.44,2946316,122.727715942038,122.891135004544,121.317151402512,122.512690859794,3425549.20714528,0.0,1.0
2019-07-25,143.21,143.71,141.78,142.6,1317585,123.174968113107,123.605018277597,121.945024642667,122.65030691243,1531896.86785006,0.0,1.0
2019-07-26,142.28,144.14,141.96,144.04,1567789,122.375074807157,123.974861419058,122.099842701884,123.88885138616,1822797.81460002,0.0,1.0
2019-07-29,142.68,143.19,141.64,142.35,1467994,122.719114938749,123.157766106528,121.82461059661,122.435281830185,1706770.65284036,0.0,1.0
2019-07-30,142.7,143.08,141.46,141.98,2040916,122.736316945328,123.06315507034,121.669792537394,122.117044708463,2372881.31539526,0.0,1.0
2019-07-31,140.5,142.78,139.27,142.49,1986378,120.844096221574,122.805124971646,119.78617281693,122.555695876242,2309472.43370732,0.0,1.0
2019-08-01,140.22,142.36,139.14,140.84,2489784,120.60326812946,122.443882833475,119.674359774162,121.136530333427,2894759.96707854,0.0,1.0
2019-08-02,139.19,140.43,138.63,140.28,2021237,119.717364790611,120.783889198545,119.235708606383,120.654874149199,2350001.42646027,0.0,1.0
2019-08-05,135.7,137.96,134.11,137.17,2780310,116.715614642474,118.659441385967,115.348055119397,117.979962126073,3232541.4911768,0.0,1.0
2019-08-06,138.23,138.25,135.79,136.29,2984110,118.891668474791,118.908870481371,116.793023672082,117.223073836572,3469490.5925007,0.0,1.0
2019-08-07,138.2,138.68,134.5,136.29,2064570,118.865865464922,119.278713622832,115.683494247699,117.223073836572,2400382.75819563,0.0,1.0
2019-08-08,140.89,141.07,138.61,139.09,1869995,121.179535349876,121.334353409092,119.218506599803,119.631354757713,2174159.14980458,0.0,1.0
2019-08-09,140.31,141.51,139.19,140.75,1306768,120.680677159068,121.712797553843,119.717364790611,121.059121303819,1519320.42806095,0.0,1.0
2019-08-12,138.41,140.72,138.03,139.56,1047600,119.046486534007,121.033318293949,118.719648408995,120.035601912334,1217997.44134893,0.0,1.0
2019-08-13,140.54,141.44,137.72,137.72,1697104,120.878500234733,121.652590530814,118.453017307012,118.453017307012,1973146.55374477,0.0,1.0
2019-08-14,136.36,140.24,136.29,139.13,2390816,117.2832808596,120.620470136039,117.223073836572,119.665758770872,2779694.3210539,0.0,1.0
2019-08-15,137.19,139.4,136.48,137.74,2248271,117.997164132653,119.897985859697,117.386492899078,118.470219313591,2613963.65545913,0.0,1.0
2019-08-16,140.35,140.55,137.88,138.57,1988740,120.715081172227,120.887101238023,118.590633359648,119.184102586644,2312218.62496015,0.0,1.0
2019-08-19,141.71,142.14,140.23,141.82,1604228,121.884817619639,122.2546607611,120.61186913275,121.979428655826,1865163.80234851,0.0,1.0
2019-08-20,140.07,142.5,140.0,141.91,1551946,120.474253080113,122.564296879532,120.414046057084,122.056837685435,1804377.87047699,0.0,1.0
2019-08-21,140.32,141.58,139.2,141.4,1458522,120.689278162358,121.773004576871,119.725965793901,121.618186517655,1695757.98410759,0.0,1.0
2019-08-22,139.56,141.55,138.77,140.75,1244641,120.035601912334,121.747201567002,119.35612265244,121.059121303819,1447088.15711909,0.0,1.0
2019-08-23,135.4,140.2,134.54,139.52,2258824,116.45758454378,120.58606612288,115.717898260858,120.001197899174,2626233.15431228,0.0,1.0
2019-08-26,136.4,136.95,134.97,136.38,1461719,117.317684872759,117.790740053698,116.087741402319,117.30048286618,1699474.99233592,0.0,1.0
2019-08-27,138.25,138.8,137.01,137.98,3026074,118.908870481371,119.381925662309,117.842346073437,118.676643392546,3518280.24945828,0.0,1.0
2019-08-28,139.49,139.79,137.25,137.43,1635853,119.975394889305,120.233424987999,118.048770152392,118.203588211608,1901932.76863589,0.0,1.0
2019-08-29,141.68,142.28,140.05,140.64,2204244,121.859014609769,122.375074807157,120.457051073533,120.964510267631,2562775.4411118,0.0,1.0
2019-08-30,142.09,143.38,141.22,142.82,1960340,122.211655744651,123.321185169034,121.463368458439,122.839528984806,2279199.22124279,0.0,1.0
2019-09-03,139.87,141.0,138.97,140.55,1920691,120.302233014317,121.274146386064,119.528142718236,120.887101238023,2233101.11075019,0.0,1.0
2019-09-04,140.26,142.0,139.44,140.48,1564698,120.637672142619,122.134246715043,119.932389872856,120.826894214994,1819204.04780811,0.0,1.0
2019-09-05,142.95,143.45,140.99,141.88,2231500,122.951342027573,123.381392192062,121.265545382774,122.031034675565,2594464.76743997,0.0,1.0
2019-09-06,144.33,144.93,143.12,143.59,1712107,124.138280481564,124.654340678952,123.097559083499,123.50180623812,1990589.86761701,0.0,1.0
2019-09-09,139.36,144.27,139.08,144.1,2026387,119.863581846538,124.086674461825,119.622753754423,123.940457405899,2355989.10002168,0.0,1.0
2019-09-10,136.59,138.36,133.84,138.29,3862257,117.481103935265,119.003481517558,115.115828030573,118.94327449453,4490472.64588772,0.0,1.0
2019-09-11,139.5,139.76,135.48,136.55,2860601,119.983995892595,120.207621978129,116.526392570098,117.446699922106,3325892.22863704,0.0,1.0
2019-09-12,141.74,142.15,140.11,140.36,2180695,121.910620629508,122.26326176439,120.508657093272,120.723682175517,2535396.07709277,0.0,1.0
2019-09-13,141.02,142.75,140.02,141.39,2151728,121.291348392643,122.779321961777,120.431248063664,121.609585514365,2501717.44795612,0.0,1.0
2019-09-16,140.65,141.65,139.57,140.33,2313156,120.973111270921,121.8332115999,120.044202915623,120.697879165647,2689402.52905775,0.0,1.0
2019-09-17,142.33,142.71,140.52,140.65,1844518,122.418079823606,122.744917948618,120.861298228154,120.973111270921,2144538.18682897,0.0,1.0
2019-09-18,143.95,144.76,141.83,142.39,2625915,123.811442356552,124.508123623025,121.988029659116,122.469685843345,3053033.36311546,0.0,1.0
2019-09-19,145.75,146.93,143.9,144.0,2650512,125.359622948715,126.37454133691,123.768437340103,123.854447373001,3081631.18963784,0.0,1.0
2019-09-20,146.47,147.33,145.83,146.66,5122344,125.97889518558,126.718581468502,125.428430975033,126.142314248086,5955519.17307081,0.0,1.0
2019-09-23,144.6,146.34,144.21,145.3,1815500,124.370507570389,125.867082142812,124.035068442087,124.972577800674,2110800.26228423,0.0,1.0
2019-09-24,144.55,146.19,143.07,145.37,3097703,124.32750255394,125.738067093465,123.05455406705,125.032784823702,3601560.06878472,0.0,1.0
2019-09-25,143.95,144.7,142.67,144.16,2090869,123.811442356552,124.456517603286,122.710513935459,123.992063425638,2430959.42363095,0.0,1.0
2019-09-26,142.76,144.98,141.74,144.86,1838612,122.934140020993,124.845836510532,122.055792985259,124.742501565152,2135129.0135936,0.17,1.0
2019-09-27,141.56,143.61,140.75,143.24,1666192,121.900790567188,123.666095884105,121.20327968587,123.347479802515,1934902.45979986,0.0,1.0
2019-09-30,144.43,145.15,141.83,142.23,2194959,124.372218010872,124.992227683155,122.133294194294,122.477744012229,2548944.88045785,0.0,1.0
2019-10-01,141.92,145.36,141.76,144.25,1689382,122.21079540333,125.173063837571,122.073015476156,124.217215592801,1961832.36226173,0.0,1.0
2019-10-02,137.11,141.08,136.47,140.53,2934459,118.068786342662,121.487450785666,117.517666633966,121.013832286006,3407705.67694588,0.0,1.0
2019-10-03,138.81,138.84,135.33,136.75,1932290,119.532698068885,119.558531805231,116.535984652851,117.75878150652,2243914.6713264,0.0,1.0
2019-10-04,141.65,141.73,139.21,139.36,1929309,121.978291776224,122.047181739811,119.87714788682,120.006316568546,2240452.91887969,0.0,1.0
2019-10-07,139.68,141.13,139.65,140.72,1839774,120.281876422894,121.530507012908,120.256042686549,121.177445949525,2136478.4118972,0.0,1.0
2019-10-08,135.62,138.65,134.42,138.39,2743858,116.785710770854,119.394918141711,115.752361317049,119.171025760054,3186366.03317116,0.0,1.0
2019-10-09,137.2,137.75,136.21,136.96,1654809,118.146287551697,118.619906051358,117.293774252308,117.939617660936,1921683.69827664,0.0,1.0
2019-10-10,138.76,139.42,136.19,136.56,1792783,119.489641841644,120.057984041236,117.276551761411,117.595167843001,2081909.06965545,0.0,1.0
2019-10-11,138.72,141.99,138.69,140.15,1951323,119.45519685985,122.271074121468,119.429363123505,120.686604958968,2266017.16522708,0.0,1.0
2019-10-14,138.8,140.0,138.42,139.83,1123686,119.524086823437,120.557436277242,119.196859496399,120.41104510462,1304905.32030082,0.0,1.0
2019-10-15,137.59,140.7,137.59,139.7,2095113,118.482126124184,121.160223458628,118.482126124184,120.299098913791,2432996.49575718,0.0,1.0
2019-10-16,137.39,138.48,136.91,137.2,2112877,118.309901215216,119.248526969089,117.896561433694,118.146287551697,2453625.3352282,0.0,1.0
2019-10-17,137.77,138.5,137.59,137.97,1042512,118.637128542254,119.265749459986,118.482126124184,118.809353451222,1210640.2102344,0.0,1.0
2019-10-18,138.01,138.58,137.01,137.43,1434323,118.843798433015,119.334639423573,117.982673888178,118.34434619701,1665639.43461949,0.0,1.0
2019-10-21,138.23,138.9,137.52,138.69,1422896,119.03324583288,119.610199277921,118.421847406045,119.429363123505,1652369.57711919,0.0,1.0
2019-10-22,137.08,139.73,136.97,138.35,1847572,118.042952606317,120.324932650136,117.948228906385,119.13658077826,2145534.01256118,0.0,1.0
2019-10-23,138.45,139.0,137.4,137.68,2422466,119.222693232744,119.696311732405,118.318512460665,118.559627333219,2813142.43627476,0.0,1.0
2019-10-24,136.44,138.33,135.69,137.68,2835344,117.491832897621,119.119358287363,116.845989488993,118.559627333219,3292606.18222795,0.0,1.0
2019-10-25,135.87,136.31,135.08,135.73,2363242,117.000991907063,117.379886706792,116.320703516642,116.880434470786,2744367.25113453,0.0,1.0
2019-10-28,136.21,137.51,136.02,136.28,1945457,117.293774252308,118.413236160597,117.130160588789,117.354052970447,2259205.14246549,0.0,1.0
2019-10-29,137.27,138.71,135.78,135.84,2350372,118.206566269836,119.446585614402,116.923490698028,116.975158170718,2729421.67784067,0.0,1.0
2019-10-30,138.25,138.81,136.8,137.41,3171608,119.050468323776,119.532698068885,117.801837733762,118.327123706113,3683100.21937503,0.0,1.0
2019-10-31,137.82,138.7,136.66,138.2,2537405,118.680184769496,119.437974368953,117.681280297485,119.007412096535,2946617.90238368,0.0,1.0
2019-11-01,136.57,139.33,136.53,138.72,2298415,117.60377908845,119.980482832201,117.569334106656,119.45519685985,2669085.45782291,0.0,1.0
2019-11-04,135.22,137.99,135.2,137.56,2174517,116.441260952919,118.826575942119,116.424038462022,118.456292387839,2525206.15401863,0.0,1.0
2019-11-05,133.47,135.55,132.88,135.17,3160363,114.934292999453,116.725432052715,114.426229517999,116.398204725677,3670041.71341627,0.0,1.0
2019-11-06,134.86,135.05,133.35,133.87,2569769,116.131256116778,116.294869780297,114.830958054073,115.278742817388,2984201.31606525,0.0,1.0
2019-11-07,134.5,135.22,134.07,134.84,2543328,115.821251280636,116.441260952919,115.450967726356,116.114033625881,2953496.11766102,0.0,1.0
2019-11-08,135.23,135.62,134.37,134.71,1662408,116.449872198367,116.785710770854,115.709305089807,116.002087435052,1930508.20577159,0.0,1.0
2019-11-11,134.52,135.74,134.17,134.65,1086134,115.838473771533,116.889045716234,115.53708018084,115.950419962362,1261297.22641344,0.0,1.0
2019-11-12,135.54,136.29,134.53,134.67,1530844,116.716820807267,117.362664215895,115.847085016981,115.967642453258,1777726.58923452,0.0,1.0
2019-11-13,137.05,137.7,134.46,135.29,4835217,118.017118869972,118.576849824116,115.786806298843,116.501539671058,5615003.11306623,0.0,1.0
2019-11-14,136.15,137.14,135.13,136.84,2158407,117.242106779618,118.094620079007,116.363759743884,117.836282715556,2506498.05877667,0.0,1.0
2019-11-15,142.99,143.03,138.97,139.26,13746217,123.132198666306,123.166643648099,119.670477996059,119.920204114062,15963099.7425522,0.0,1.0
2019-11-18,140.23,143.07,140.11,142.6,5222339,120.755494922555,123.201088629893,120.652159977174,122.796360093819,6064557.13207643,0.0,1.0
2019-11-19,143.6,143.8,139.25,140.16,7167675,123.657484638657,123.829709547624,119.911592868614,120.695216204416,8323621.76060497,0.0,1.0
2019-11-20,142.96,143.82,142.44,143.07,6078451,123.106364929961,123.846932038521,122.658580166645,123.201088629893,7058736.20307436,0.0,1.0
2019-11-21,143.18,143.28,141.05,142.61,6931099,123.295812329825,123.381924784309,121.461617049321,122.804971339268,8048892.62715001,0.0,1.0
2019-11-22,143.32,143.85,142.46,143.59,4440869,123.416369766102,123.872765774866,122.675802657542,123.648873393208,5157057.74109403,0.0,1.0
2019-11-25,144.94,145.0,143.65,143.99,4891993,124.811391528739,124.863059001429,123.700540865899,123.993323211143,5680935.5038457,0.0,1.0
2019-11-26,145.98,146.4,144.74,145.0,8609833,125.70696105537,126.068633364202,124.639166619771,124.863059001429,9998359.76296007,0.0,1.0
2019-11-27,146.59,147.2,145.77,146.31,8756026,126.232247027721,126.757533000072,125.526124900954,125.991132155166,10168129.6306017,0.0,1.0
2019-11-29,145.98,147.0,145.21,146.66,1997850,125.70696105537,126.585308091104,125.043895155845,126.292525745859,2320047.67716514,0.0,1.0
2019-12-02,145.69,146.68,144.07,146.49,8350426,125.457234937367,126.309748236756,124.06221317473,126.146134573237,9697117.62376526,0.0,1.0
2019-12-03,146.69,146.99,144.11,144.53,9958819,126.318359482204,126.576696845656,124.096658156524,124.458330465356,11564899.7113188,0.0,1.0
2019-12-04,147.31,149.61,145.97,146.9,15413492,126.852256700004,128.83284315313,125.698349809921,126.49919563662,17899259.8601514,0.0,1.0
2019-12-05,147.19,147.3,145.51,146.94,15095732,126.748921754623,126.843645454555,125.302232519296,126.533640618414,17530254.003908,0.0,1.0
2019-12-06,148.22,148.94,146.79,147.71,22419950,127.635880035806,128.255889708089,126.404471936688,127.196706517939,26035664.7994887,0.0,1.0
2019-12-09,147.53,149.31,147.27,148.47,34785215,127.041704099868,128.574505789679,126.81781171821,127.851161172015,40395103.3663388,0.0,1.0
2019-12-10,148.84,148.94,146.24,147.88,40696972,128.169777253605,128.255889708089,125.930853437028,127.343097690561,47260262.4602722,0.0,1.0
2019-12-11,149.67,150.47,148.19,149.4,41782005,128.88451062582,129.57341026169,127.610046299461,128.652006998714,48520281.1259866,0.0,1.0
2019-12-12,151.3,153.02,149.07,149.35,73815313,130.288143633905,131.769277851025,128.367835898918,128.608950771472,85719671.3791666,0.0,1.0
2019-12-13,148.52,152.06,148.28,151.18,64402583,127.894217399257,130.942598287982,127.687547508496,130.184808688525,74788929.6456618,0.0,1.0
2019-12-16,151.44,153.54,148.03,148.12,92051847,130.408701070182,132.217062614341,127.472266372287,127.549767581322,106897251.450866,0.0,1.0
2019-12-17,150.77,152.28,150.07,151.73,26206055,129.831747625141,131.132045687846,129.228960443755,130.658427188185,30432363.3057597,0.0,1.0
2019-12-18,150.01,151.44,149.57,151.0,32595557,129.177292971065,130.408701070182,128.798398171336,130.029806270454,37852314.389846,0.0,1.0
2019-12-19,150.44,154.0,149.17,150.93,35377503,129.547576525345,132.613179904966,128.453948353401,129.969527552315,41082910.9588071,0.0,1.0
2019-12-20,152.85,153.05,150.74,151.06,19635468,131.622886678403,131.795111587371,129.805913888796,130.081473743144,22802123.2442128,0.0,1.0
2019-12-23,153.24,153.85,152.45,153.71,16125821,131.95872525089,132.484011223241,131.278436860468,132.363453786963,18726467.7295246,0.0,1.0
2019-12-24,153.34,153.48,152.46,152.84,1548843,132.044837705373,132.165395141651,131.287048105916,131.614275432955,1798628.327674,0.0,1.0
2019-12-26,152.82,153.33,152.52,152.87,1717171,131.74344411468,132.183106177882,131.48481937162,131.786548238524,1991887.14082479,0.17,1.0
2019-12-27,152.88,153.38,152.4,153.2,2592807,131.795169063292,132.226210301725,131.381369474397,132.071035455889,3007608.9812491,0.0,1.0
2019-12-30,152.84,152.98,152.15,152.94,2022631,131.760685764218,131.881377310979,131.16584885518,131.846894011904,2346215.18738294,0.0,1.0
2019-12-31,153.48,153.58,152.25,152.72,2194258,132.312418549412,132.398626797099,131.252057102867,131.657235866994,2545299.3871035,0.0,1.0
2020-01-02,155.11,155.24,153.13,153.96,2585100,133.717612986704,133.829683708696,132.010689682509,132.726218138308,2998669.00136686,0.0,1.0
2020-01-03,154.15,155.31,152.43,153.43,2329043,132.890013808912,133.890029482077,131.407231948703,132.269314425569,2701647.53663321,0.0,1.0
2020-01-06,154.61,154.76,153.26,153.45,2747987,133.286571748271,133.415884119801,132.122760404501,132.286556075106,3187614.95998573,0.0,1.0
2020-01-07,156.13,156.67,154.1,155.02,1987168,134.596937113107,135.062461650615,132.846909685069,133.640025563786,2305078.75212108,0.0,1.0
2020-01-08,156.29,157.74,156.27,157.3,2788122,134.734870309406,135.984889900862,134.717628659868,135.605573611041,3234170.83030791,0.0,1.0
2020-01-09,157.67,158.84,156.39,156.98,2104949,135.924544127481,136.933180625414,134.821078557092,135.329707218443,2441702.57079346,0.0,1.0
2020-01-10,158.12,158.58,157.37,158.24,1995484,136.312481242071,136.709039181429,135.665919384421,136.415931139295,2314725.16093132,0.0,1.0
2020-01-13,159.57,159.75,158.17,158.45,2273312,137.562500833527,137.717675679363,136.355585365914,136.596968459437,2637000.58985544,0.0,1.0
2020-01-14,161.39,161.99,159.36,159.86,3041105,139.131490941423,139.648740427543,137.381463513385,137.812504751818,3527626.5109287,0.0,1.0
2020-01-15,160.8,162.37,160.27,161.55,2660189,138.622862280072,139.976331768752,138.165958567333,139.269424137722,3085770.87620484,0.0,1.0
2020-01-16,161.51,161.96,160.45,161.65,2427034,139.234940838647,139.622877953237,138.321133413169,139.355632385408,2815315.31509939,0.0,1.0
2020-01-17,163.06,163.17,161.47,162.25,2542678,140.571168677789,140.665997750245,139.200457539572,139.872881871528,2949460.2526237,0.0,1.0
2020-01-21,163.71,164.17,162.6,162.91,2293122,141.131522287752,141.528080227111,140.174610738431,140.441856306259,2659979.82969804,0.0,1.0
2020-01-22,163.77,164.54,163.08,163.86,1882408,141.183247236364,141.847050743551,140.588410327327,141.260834659282,2183559.05671928,0.0,1.0
2020-01-23,162.48,164.03,162.21,163.62,2153326,140.071160841207,141.407388680349,139.838398572453,141.053934864834,2497819.01127125,0.0,1.0
2020-01-24,162.25,163.51,161.62,163.31,1970737,139.872881871528,140.959105792379,139.329769911102,140.786689297006,2286019.09084628,0.0,1.0
2020-01-27,161.2,161.87,159.61,160.65,2347619,138.967695270818,139.545290530319,137.596984132601,138.493549908542,2723195.35891064,0.0,1.0
2020-01-28,163.76,164.13,161.01,161.5,2105494,141.174626411596,141.493596928036,138.803899600214,139.226320013878,2442334.76088504,0.0,1.0
2020-01-29,165.22,166.18,163.36,164.57,1898182,142.43326682782,143.260866005612,140.829793420849,141.872913217857,2201856.60993871,0.0,1.0
2020-01-30,169.05,169.19,163.5658,165.0,3834512,145.735042714217,145.855734260979,141.007209994588,142.24360868291,4447964.20632444,0.0,1.0
2020-01-31,160.87,167.3,160.34,167.24,3746986,138.683208053453,144.226398379702,138.226304340714,144.17467343109,4346435.63759839,0.0,1.0
2020-02-03,161.0,163.12,160.51,162.0,2997519,138.795278775445,140.622893626401,138.372858361781,139.657361252311,3477067.54334773,0.0,1.0
2020-02-04,162.76,163.8,162.45,163.25,2616379,140.31254393473,141.20910971067,140.045298366901,140.734964348394,3034952.0726963,0.0,1.0
2020-02-05,162.89,164.21,162.065,163.78,1945964,140.424614656722,141.562563526185,139.713396613308,141.191868061133,2257282.86123395,0.0,1.0
2020-02-06,163.98,165.12,162.56,163.68,1844268,141.364284556506,142.347058580134,140.140127439356,141.105659813446,2139317.35012683,0.0,1.0
2020-02-07,161.99,163.85,161.7,163.39,1661586,139.648740427543,141.252213834514,139.398736509251,140.855655895155,1927409.55139266,0.0,1.0
2020-02-10,162.99,163.67,161.38,162.36,1669763,140.510822904409,141.097038988678,139.122870116654,139.967710943983,1936894.72273,0.0,1.0
2020-02-11,163.68,164.3,163.02,163.58,1651039,141.105659813446,141.640150949103,140.536685378715,141.01945156576,1915175.22314331,0.0,1.0
2020-02-12,163.83,164.87,163.18,163.56,1653431,141.234972184976,142.131537960917,140.674618575013,141.002209916222,1917949.89965534,0.0,1.0
2020-02-13,163.42,163.79,161.95,163.25,2734027,140.881518369461,141.200488885902,139.614257128468,140.734964348394,3171421.61378672,0.0,1.0
2020-02-14,165.95,165.96,163.02,163.43,1633778,143.062587035932,143.071207860701,140.536685378715,140.89013919423,1895152.7769584,0.0,1.0
2020-02-18,164.0,166.4,163.33,166.29,1916689,141.381526206044,143.450524150522,140.803930946543,143.355695078067,2223324.3934706,0.0,1.0
2020-02-19,163.91,164.8,162.69,164.44,2642379,141.303938783126,142.071192187536,140.252198161349,141.760842495865,3065111.60000107,0.0,1.0
2020-02-20,160.26,163.8,158.73,163.48,2428805,138.157337742564,141.20910971067,136.838351552959,140.933243318073,2817369.64290158,0.0,1.0
2020-02-21,161.88,162.08,158.93,159.31,1945795,139.553911355087,139.726327850461,137.010768048332,137.338359389541,2257086.82430647,0.0,1.0
2020-02-24,156.82,159.11,155.3,155.3,2467146,135.191774022145,137.165942894168,133.881408657308,133.881408657308,2861844.50583971,0.0,1.0
2020-02-25,151.65,158.0,150.75,157.73,3187484,130.734807616747,136.209031344847,129.958933387567,135.976269076093,3697423.48967269,0.0,1.0
2020-02-26,152.19,155.51,150.5,151.41,3203060,131.200332154255,134.06244597745,129.743412768351,130.527907822299,3715491.36649187,0.0,1.0
2020-02-27,147.05,153.13,147.04,149.85,4237945,126.769228223163,132.010689682509,126.760607398394,129.183059158388,4915939.15167602,0.0,1.0
2020-02-28,144.58,146.8,141.22,142.16,7942813,124.639884505303,126.553707603946,121.743287383033,122.553644911287,9213518.67500439,0.0,1.0
2020-03-02,150.69,150.72,143.02,145.31,4682742,129.907208438955,129.933070913261,123.295035841392,125.269204713416,5431895.58500589,0.0,1.0
2020-03-03,147.54,155.93,146.09,151.84,3105432,127.191648636827,134.424520617734,125.941629045371,130.898603287352,3602244.66142614,0.0,1.0
2020-03-04,155.98,156.14,149.3,150.58,3463276,134.467624741577,134.605557937876,128.708913796112,129.8123793665,4017337.19561249,0.0,1.0
2020-03-05,149.47,153.12,147.41,152.98,4494182,128.855467817179,132.00206885774,127.079577914835,131.881377310979,5213169.41313718,0.0,1.0
2020-03-06,148.43,148.96,143.37,145.23,3156350,127.958902041238,128.415805753977,123.596764708295,125.200238115266,3661308.61570706,0.0,1.0
2020-03-09,141.59,143.56,138.14,140.5,4252757,122.062257899474,123.7605603789,119.088073354286,121.12258799969,4933120.80238518,0.0,1.0
2020-03-10,144.31,147.25,139.04,146.48,4064896,124.40712223655,126.941644718536,119.863947583465,126.277841211349,4715205.45780826,0.0,1.0
2020-03-11,139.37,142.08,137.37,141.51,4641990,120.148434800831,122.484678313138,118.424269847099,121.993291301324,5384624.00590112,0.0,1.0
2020-03-12,128.89,135.69,127.88,129.85,5854884,111.113810443274,116.975971285964,110.243107141639,111.941409621066,6791558.99477732,0.0,1.0
2020-03-13,141.39,142.08,127.23,136.47,5744274,121.889841404101,122.484678313138,109.682753531676,117.648395617919,6663253.40573192,0.0,1.0
2020-03-16,127.64,136.25,123.53,129.94,4893670,110.036207347191,117.458737473009,106.493048367272,112.018997043984,5676568.23021123,0.0,1.0
2020-03-17,131.78,135.73,126.12,129.63,4852250,113.605228801417,117.010454585038,108.725841982355,111.751751476155,5628521.78325109,0.0,1.0
2020-03-18,128.14,130.45,121.07,124.2,4908264,110.467248585624,112.458659107185,104.372325474181,107.070643626772,5693497.00488376,0.0,1.0
2020-03-19,124.19,129.48,122.0,127.68,5746968,107.062022802003,111.622439104625,105.174062177667,110.070690646266,6666378.39675347,0.0,1.0
2020-03-20,123.81,130.0,121.62,125.88,6373806,106.734431460794,112.070721992595,104.846470836457,108.518942187907,7393499.08047123,0.0,1.0
2020-03-23,121.39,137.17,119.6,135.95,8974313,104.648191866778,118.251853351726,103.105064233188,117.200112729949,10410039.9217298,0.0,1.0
2020-03-24,129.15,132.0,125.13,125.75,5256994,111.337951887259,113.794886946328,107.872380330257,108.406871465914,6098017.46476796,0.0,1.0
2020-03-25,129.32,132.94,123.78,126.66,5737299,111.484505908327,114.605244474582,106.708568986488,109.191366519863,6655162.53254151,0.0,1.0
2020-03-26,138.66,139.58,130.22,131.85,5268585,119.691531088092,120.485676541727,112.40610975257,113.813128328032,6103539.56924761,0.18,1.0
2020-03-27,138.58,141.83,133.68,134.13,5254451,119.622474961689,122.427880096813,115.392787219502,115.781227930519,6087165.64185121,0.0,1.0
2020-03-30,140.82,141.61,134.49,137.54,4766688,121.556046500974,122.237975749205,116.091980499333,118.724745318449,5522102.95976203,0.0,1.0
2020-03-31,138.41,140.89,137.18,140.76,5470312,119.475730693082,121.616470611577,118.413992749635,121.504254406172,6337235.85139656,0.0,1.0
2020-04-01,128.7,135.57,128.03,133.36,3723613,111.094043350912,117.024238205774,110.515698292286,115.11656271389,4313723.56829486,0.0,1.0
2020-04-02,136.43,136.63,127.7,127.82,5152894,117.766591564607,117.939231880614,110.230841770874,110.334425960478,5969514.09631591,0.0,1.0
2020-04-03,135.15,137.8,134.0,135.49,2448769,116.661693542158,118.949177729259,115.669011725114,116.955182079371,2836844.89999628,0.0,1.0
2020-04-06,141.94,142.75,138.63,140.0,5605454,122.522832270617,123.222025550448,119.665635040691,120.848221205343,6493794.87900401,0.0,1.0
2020-04-07,138.3,146.0,138.19,145.28,3448798,119.380778519278,126.027430685572,119.285826345474,125.405925547945,3995356.44947212,0.0,1.0
2020-04-08,145.13,145.87,138.07,141.83,3280959,125.276445310939,125.915214480167,119.182242155869,122.427880096813,3800918.66821529,0.0,1.0
2020-04-09,145.73,146.82,144.11,144.54,3275326,125.794366258962,126.735255981203,124.3959796993,124.767156378716,3794392.96190257,0.0,1.0
2020-04-13,146.13,146.46,143.01,144.0,2680752,126.139646890977,126.42450341239,123.446457961258,124.301027525496,3105592.09110979,0.0,1.0
2020-04-14,152.14,152.95,147.0,149.64,3411325,131.327488387006,132.026681666837,126.89063226561,129.169484436911,3951944.8051163,0.0,1.0
2020-04-15,152.76,153.41,149.65,150.26,3698914,131.86267336663,132.423754393655,129.178116452711,129.704669416535,4285110.32131853,0.0,1.0
2020-04-16,154.87,156.87,153.73,154.18,4272736,133.684028700511,135.410431860587,132.699978899267,133.088419610284,4949870.45761788,0.0,1.0
2020-04-17,156.53,158.0,154.31,157.24,3565210,135.116943323374,136.38584964603,133.200635815689,135.729816445201,4130217.18500836,0.0,1.0
2020-04-20,155.83,157.34,154.42,155.98,2675350,134.512702217347,135.816136603205,133.295587989493,134.642182454353,3099333.99320437,0.0,1.0
2020-04-21,153.75,154.83,151.37,153.54,3023933,132.717242930868,133.649500637309,130.662823170377,132.53597059906,3503159.7137094,0.0,1.0
2020-04-22,160.25,160.85,155.3,156.08,3901503,138.328053201116,138.845974149139,134.055205379927,134.728502612357,4519805.21146347,0.0,1.0
2020-04-23,160.65,163.98,160.28,161.35,5122385,138.673333833131,141.547795094658,138.353949248517,139.277574939158,5934170.09242908,0.0,1.0
2020-04-24,165.07,165.68,161.47,161.59,3972595,142.4886848169,143.015237780723,139.381159128763,139.484743318367,4602163.72614188,0.0,1.0
2020-04-27,169.51,170.14,166.22,166.5,3221991,146.321299832269,146.865116827693,143.481366633944,143.723063076354,3732605.54024652,0.0,1.0
2020-04-28,165.33,170.64,163.57,169.82,3066583,142.71311722771,147.296717617712,141.193882446843,146.588892322081,3552568.79843108,0.0,1.0
2020-04-29,164.97,166.59,162.8,163.26,2684772,142.402364658896,143.800751218558,140.529217230213,140.926289957031,3110249.17248333,0.0,1.0
2020-04-30,163.46,166.05,162.75,163.9,3545685,141.098930273038,143.334622365337,140.486057151211,141.478738968255,4107597.90296404,0.0,1.0
2020-05-01,160.77,162.63,159.75,162.35,2124997,138.776918022736,140.382472961607,137.896452411097,140.140776519196,2461762.17599838,0.0,1.0
2020-05-04,161.12,161.22,159.1,161.12,1653596,139.079038575749,139.165358733753,137.335371384072,139.079038575749,1915654.51018624,0.0,1.0
2020-05-05,164.45,166.16,162.24,162.88,1500955,141.953499837276,143.429574539141,140.045824345392,140.598273356616,1738823.27686847,0.0,1.0
2020-05-06,163.98,167.08,163.74,164.57,2180853,141.547795094658,144.223719992777,141.340626715449,142.057084026881,2526470.12057552,0.0,1.0
2020-05-07,163.48,165.06,157.28,158.71,7373924,141.116194304639,142.4800528011,135.764344508403,136.998722767857,8542528.38563384,0.0,1.0
2020-05-08,161.43,164.75,161.1,164.06,9313537,139.346631065561,142.212460311288,139.061774544148,141.616851221061,10789527.2846792,0.0,1.0
2020-05-11,161.71,162.49,159.16,159.8,6314683,139.588327507972,140.261624740401,137.387163478874,137.939612490099,7315421.03956852,0.0,1.0
2020-05-12,160.27,163.9,160.27,162.32,3225614,138.345317232717,141.478738968255,138.345317232717,140.114880471795,3736802.70587245,0.0,1.0
2020-05-13,159.89,162.88,157.12,160.01,4117307,138.017300632302,140.598273356616,135.626232255596,138.120884821907,4769809.38776545,0.0,1.0
2020-05-14,161.66,161.8,157.6,158.11,2590219,139.54516742897,139.666015650175,136.040569014015,136.480801819834,3000711.60653514,0.0,1.0
2020-05-15,163.85,163.94,159.41,159.56,5586060,141.435578889253,141.513267031457,137.602963873884,137.73244411089,6471327.35757161,0.0,1.0
2020-05-18,162.24,166.87,161.94,165.29,3436141,140.045824345392,144.042447660969,139.78686387138,142.678589164508,3980693.5940132,0.0,1.0
2020-05-19,159.12,163.06,158.82,161.93,2513877,137.352635415673,140.753649641023,137.093674941661,139.77823185558,2912271.08260025,0.0,1.0
2020-05-20,158.99,161.2,158.88,160.79,2110152,137.240419210268,139.148094702152,137.145467036464,138.794182054337,2444564.57077697,0.0,1.0
2020-05-21,157.66,158.62,156.33,158.17,2278752,136.092361108817,136.921034625654,134.944303007366,136.532593914637,2639883.95375649,0.0,1.0
2020-05-22,158.26,158.68,156.52,157.76,1483268,136.61028205684,136.972826720456,135.108311307574,136.178681266821,1718333.27730287,0.0,1.0
2020-05-26,158.58,162.49,157.83,162.22,3097557,136.886506562452,140.261624740401,136.239105377424,140.028560313791,3588451.49456637,0.0,1.0
2020-05-27,160.78,160.78,155.61,157.4,3110676,138.785550038536,138.785550038536,134.322797869739,135.867928698007,3603649.56683985,0.0,1.0
2020-05-28,163.97,166.17,162.0,162.28,3088386,141.539163078858,143.438206554942,139.838655966183,140.080352408593,3577827.09325376,0.0,1.0
2020-05-29,166.61,167.06,163.14,164.92,5328901,143.818015250159,144.206455961176,140.822705767426,142.359204579894,6173414.32549785,0.0,1.0
2020-06-01,165.38,166.33,164.43,165.74,1512142,142.756277306712,143.576318807748,141.936235805675,143.067029875525,1751783.16973556,0.0,1.0
2020-06-02,166.96,166.96,164.31,165.72,2959270,144.120135803172,144.120135803172,141.832651616071,143.049765843925,3428249.05379478,0.0,1.0
2020-06-03,169.64,169.64,166.21,167.9,4064582,146.433516037674,146.433516037674,143.472734618143,144.931545288408,4708728.63766109,0.0,1.0
2020-06-04,168.79,170.64,168.04,169.0,2599703,145.699794694642,147.296717617712,145.052393509613,145.88106702645,3011698.61144723,0.0,1.0
2020-06-05,173.23,174.1,168.62,170.06,3034177,149.532409710011,150.283395084645,145.553050426035,146.79606070129,3515027.16186624,0.0,1.0
2020-06-08,171.51,173.23,170.97,171.49,2819035,148.047702992346,149.532409710011,147.581574139125,148.030438960745,3265789.89796955,0.0,1.0
2020-06-09,169.45,173.21,169.19,172.37,2379097,146.269507737467,149.515145678411,146.045075326657,148.790056351178,2756131.42401201,0.0,1.0
2020-06-10,172.69,174.52,170.23,170.23,2561159,149.066280856791,150.645939748261,146.942804969897,146.942804969897,2967046.23720309,0.0,1.0
2020-06-11,164.9,172.37,164.51,171.97,3296777,142.341940548293,148.790056351178,142.005291932079,148.444775719163,3819243.47248559,0.0,1.0
2020-06-12,168.38,171.19,165.25,167.75,3292290,145.345882046826,147.771478486733,142.644061101307,144.802065051402,3814045.38190771,0.0,1.0
2020-06-15,171.55,172.67,166.14,166.49,2794057,148.082231055547,149.04901682519,143.412310507541,143.714431060554,3236853.43564416,0.0,1.0
2020-06-16,174.9,176.44,172.7,175.33,2976264,150.973956348675,152.303286781934,149.074912872591,151.345133028091,3447936.22813852,0.0,1.0
2020-06-17,176.33,177.65,175.73,176.0,2107386,152.20833460813,153.34776069378,151.690413660107,151.923478086717,2441360.22075727,0.0,1.0
2020-06-18,176.0,177.14,174.82,175.75,1895385,151.923478086717,152.907527887961,150.904900222272,151.707677691707,2195761.7361129,0.0,1.0
2020-06-19,172.95,178.73,172.95,178.18,5523581,149.290713267601,154.280018400221,149.290713267601,153.8052575312,6398946.81350765,0.0,1.0
2020-06-22,174.84,175.21,172.75,173.58,1670029,150.922164253873,151.241548838487,149.118072951593,149.834530263025,1934691.778398,0.0,1.0
2020-06-23,175.59,177.0,174.68,176.38,1287673,151.569565438901,152.786679666755,150.784052001067,152.251494687132,1491740.78196552,0.0,1.0
2020-06-24,171.46,174.79,169.74,174.63,2025725,148.004542913344,150.879004174871,146.519836195678,150.740891922065,2346757.7525871,0.0,1.0
2020-06-25,172.15,172.45,168.59,171.45,1982280,148.755528287977,149.014759531,145.679317537439,148.15065538759,2294029.04165936,0.18,1.0
2020-06-26,171.71,172.77,169.25,172.12,3447659,148.375322464877,149.291272856891,146.249626272089,148.729605163675,3989865.14101856,0.0,1.0
2020-06-29,172.38,173.57,171.16,173.33,2282224,148.954272240961,149.982556171619,147.900065186001,149.7751711772,2641144.60902194,0.0,1.0
2020-06-30,176.83,177.41,171.4,172.0,2433849,152.799535679134,153.300716082312,148.10745018042,148.625912666466,2816615.35656598,0.0,1.0
2020-07-01,177.16,178.05,175.14,177.11,2099720,153.08469004646,153.853742734094,151.339199676772,153.041484839289,2429938.58554441,0.0,1.0
2020-07-02,179.68,180.78,177.86,178.47,1594075,155.262232487852,156.212747045603,153.689562946846,154.216666474326,1844771.85089046,0.0,1.0
2020-07-06,183.0,184.41,181.41,182.0,1887959,158.131058243972,159.34944508618,156.757132655951,157.266954100562,2184874.37469085,0.0,1.0
2020-07-07,182.04,184.73,181.62,182.27,2764223,157.301518266299,159.625958412071,156.938594526067,157.500262219283,3198946.58656837,0.0,1.0
2020-07-08,184.42,184.89,182.53,182.99,1879904,159.358086127614,159.764215075016,157.72492929657,158.122417202538,2175552.58163912,0.0,1.0
2020-07-09,185.47,187.19,183.3,184.51,2435392,160.265395478194,161.751654604859,158.390289486995,159.435855500521,2818401.02095813,0.0,1.0
2020-07-10,183.67,185.85,182.8,185.53,1956096,158.710008020057,160.59375505269,157.95823741529,160.317241726799,2263727.13858471,0.0,1.0
2020-07-13,182.41,186.69,181.98,184.41,2135378,157.62123679936,161.319602533154,157.249672017694,159.34944508618,2471204.44484154,0.0,1.0
2020-07-14,185.45,185.65,181.18,182.77,2024727,160.248113395326,160.420934224008,156.558388702966,157.932314290988,2343151.59282837,0.0,1.0
2020-07-15,188.34,188.44,184.89,187.15,2551237,162.74537436978,162.831784784121,159.764215075016,161.717090439122,2952464.72251947,0.0,1.0
2020-07-16,188.81,189.27,186.87,188.34,2762952,163.151503317182,163.548991223151,161.475141278968,162.74537436978,3197475.69904899,0.0,1.0
2020-07-17,190.95,192.0,188.07,189.94,3549827,165.000686184079,165.907995534659,162.512066251059,164.127940999235,4108100.88931257,0.0,1.0
2020-07-20,193.37,193.71,191.0,191.44,2030781,167.09181821113,167.38561361989,165.04389139125,165.42409721435,2350157.69278309,0.0,1.0
2020-07-21,195.0,195.74,192.72,193.55,2245002,168.500307964888,169.139745031011,166.530150517914,167.247356956944,2598068.78270646,0.0,1.0
2020-07-22,195.61,197.18,194.16,194.68,2546392,169.027411492368,170.384054997521,167.774460484424,168.223794638997,2946857.75947347,0.0,1.0
2020-07-23,199.22,203.0,197.59,201.65,4319468,172.146827450077,175.413141112166,170.738337696319,174.246600518563,4998781.72433677,0.0,1.0
2020-07-24,195.27,197.2,190.34,197.18,3115197,168.733616083609,170.40133708039,164.473582656599,170.384054997521,3605117.53561057,0.0,1.0
2020-07-27,198.98,202.29,195.24,195.8,2654061,171.939442455659,174.799627170345,168.707692959307,169.191591279616,3071459.63856543,0.0,1.0
2020-07-28,199.01,199.82,197.78,198.69,2072492,171.965365579961,172.665289936123,170.902517483567,171.68885225407,2398428.49476698,0.0,1.0
2020-07-29,202.13,204.13,198.83,199.54,2995701,174.661370507399,176.389578794219,171.809826834147,172.423340775968,3466828.6488932,0.0,1.0
2020-07-30,202.14,203.37,198.87,199.34,1696821,174.670011548833,175.732859645227,171.844390999884,172.250519947286,1963676.50003909,0.0,1.0
2020-07-31,203.8,203.95,200.87,201.52,1792914,176.104424426893,176.234040048405,173.572599286703,174.134266979919,2074881.8457522,0.0,1.0
2020-08-03,206.83,207.03,204.87,205.0,2074654,178.722659981425,178.895480810107,177.029015860342,177.141349398985,2400930.50799824,0.0,1.0
2020-08-04,206.07,206.96,204.17,205.81,1734714,178.065940832433,178.834993520068,176.424142959955,177.841273755147,2007528.85312523,0.0,1.0
2020-08-05,205.54,207.3917,204.185,206.15,2081465,177.607965636426,179.208027278778,176.437104522106,178.135069163906,2408812.65976427,0.0,1.0
2020-08-06,205.69,207.17,202.38,206.2,2729122,177.737581257938,179.016455390184,174.877396543252,178.178274371077,3158325.32549966,0.0,1.0
2020-08-07,205.4,207.66,204.35,206.89,1345768,177.486991056349,179.439866420455,176.579681705769,178.774506230029,1557414.12683165,0.0,1.0
2020-08-10,202.05,205.84,201.36,205.5,2161208,174.592242175927,177.867196879449,173.996010316974,177.57340147069,2501096.67507443,0.0,1.0
2020-08-11,200.01,203.61,199.3,202.97,2421280,172.829469723371,175.940244639646,172.21595578155,175.387217987863,2802069.65614796,0.0,1.0
2020-08-12,205.92,206.98,201.21,201.57,1464163,177.936325210922,178.852275602936,173.866394695462,174.17747218709,1694428.8615751,0.0,1.0
2020-08-13,207.19,207.48,204.36,204.58,1211281,179.033737473052,179.284327674641,176.588322747203,176.778425658753,1401776.63680721,0.0,1.0
2020-08-14,204.86,207.87,204.04,206.81,1280688,177.020374818908,179.621328290571,176.311809421312,178.705377898557,1482099.13095256,0.0,1.0
2020-08-17,205.57,206.45,204.66,204.91,1234303,177.633888760729,178.394300406929,176.847553990226,177.063580026078,1428419.25873604,0.0,1.0
2020-08-18,207.68,208.29,205.62,206.33,1474417,179.457148503323,179.984252030803,177.677093967899,178.29060790972,1706295.48677093,0.0,1.0
2020-08-19,205.93,209.15,205.58,208.39,1190613,177.944966252356,180.727381594135,177.642529802163,180.070662445144,1377858.22354924,0.0,1.0
2020-08-20,205.66,206.592,204.35,204.69,1001613,177.711658133635,178.517003195293,176.579681705769,176.873477114528,1159134.58769879,0.0,1.0
2020-08-21,207.8,208.025,204.81,205.35,1432421,179.560841000532,179.755264432799,176.977169611737,177.443785849178,1657694.86343138,0.0,1.0
2020-08-24,205.56,209.38,204.79,208.69,1226870,177.625247719295,180.92612554712,176.959887528869,180.329893688167,1419817.28632717,0.0,1.0
2020-08-25,207.57,208.15,206.02,207.18,1449040,179.362097047548,179.863277450726,178.022735625263,179.025096431618,1676927.49890332,0.0,1.0
2020-08-26,208.19,208.88,205.08,206.0,1140998,179.897841616462,180.494073475415,177.210477730458,178.005453542395,1320440.37596871,0.0,1.0
2020-08-27,204.39,206.223,198.12,205.87,2551303,176.614245871505,178.198148766375,171.196312892326,177.893120003752,2952541.10220184,0.0,1.0
2020-08-28,205.64,206.28,203.69,205.31,1387082,177.694376050767,178.247402702549,176.009372971118,177.409221683442,1605225.49345348,0.0,1.0
2020-08-31,206.47,207.67,205.148,206.0,1710066,178.411582489797,179.448507461889,177.26923681221,178.005453542395,1979004.51356734,0.0,1.0
2020-09-01,208.38,208.48,205.41,205.41,1597842,180.06202140371,180.148431818051,177.495632097783,177.495632097783,1849131.27912458,0.0,1.0
2020-09-02,209.97,210.575,206.455,207.71,1917721,181.435946991731,181.958729998494,178.398620927646,179.483071627625,2219316.98236376,0.0,1.0
2020-09-03,200.91,209.96,199.3,209.49,2368924,173.607163452439,181.427305950297,172.21595578155,181.021177002895,2741479.73721365,0.0,1.0
2020-09-04,196.58,201.065,192.51,201.0,3720110,169.865592511476,173.741099594668,166.348688647798,173.684932825346,4305163.94160633,0.0,1.0
2020-09-08,196.15,197.15,193.1,196.54,2668464,169.494027729809,170.358131873219,166.85851009241,169.831028345739,3088127.76833874,0.0,1.0
2020-09-09,201.94,203.5,197.58,197.87,2645589,174.497190720151,175.845193183871,170.729696654885,170.980286856474,3061655.26479335,0.0,1.0
2020-09-10,203.09,206.34,202.84,203.0,2416048,175.490910485073,178.299248951154,175.27488444922,175.413141112166,2796014.83041902,0.0,1.0
2020-09-11,204.87,206.27,203.94,204.35,1890488,177.029015860342,178.238761661115,176.225399006971,176.579681705769,2187801.10524675,0.0,1.0
2020-09-14,207.93,209.68,205.82,206.5,1720913,179.673174539175,181.185356790142,177.849914796581,178.4375056141,1991557.39863649,0.0,1.0
2020-09-15,208.69,209.71,207.8216,208.63,1591507,180.329893688167,181.211279914445,179.57950565003,180.278047439562,1841799.98688589,0.0,1.0
2020-09-16,207.05,210.29,206.88,208.54,1823578,178.912762892975,181.712460317622,178.765865188595,180.200278066655,2110368.30908403,0.0,1.0
2020-09-17,207.15,207.27,204.01,205.19,1965261,178.999173307316,179.102865804525,176.28588629701,177.305529186233,2274333.49902159,0.0,1.0
2020-09-18,206.31,208.57,204.7,207.57,3867965,178.273325826852,180.226201190958,176.882118155962,179.362097047548,4476271.78911251,0.0,1.0
2020-09-21,205.81,205.83,201.5619,204.49,1606100,177.841273755147,177.858555838015,174.170472943528,176.700656285846,1858687.99756296,0.0,1.0
2020-09-22,207.15,207.59,203.89,205.29,1632867,178.999173307316,179.379379130416,176.1821937998,177.391939600574,1889664.58783179,0.0,1.0
2020-09-23,205.2,208.72,205.16,207.85,1780707,177.314170227667,180.355816812469,177.279606061931,179.604046207703,2060755.07631925,0.0,1.0
2020-09-24,203.67,206.514,202.26,205.8,2389402,175.99209088825,178.449603072107,174.773704046043,177.832632713713,2765178.26956786,0.0,1.0
2020-09-25,207.16,207.53,201.44,202.44,2301512,179.163353094564,179.483349429015,174.216382734934,175.081237692911,2661153.73308709,0.18,1.0
2020-09-28,209.79,211.33,207.79,208.41,2076439,181.437921634044,182.769798269329,179.708211718089,180.244421792035,2400910.09578818,0.0,1.0
2020-09-29,211.01,212.24,209.41,210.0,1724074,182.493044682776,183.556816281088,181.109276750013,181.619541175219,1993483.39753102,0.0,1.0
2020-09-30,215.33,216.63,211.14,211.76,3285238,186.229218101238,187.353529546608,182.605475827313,183.141685901259,3798599.94985018,0.0,1.0
2020-10-01,214.67,218.68,213.77,217.01,2083009,185.658413828973,189.126482210462,184.880044366793,187.68217443064,2408506.74530657,0.0,1.0
2020-10-02,212.5,215.23,211.425,212.21,1433111,183.781678570162,186.14273260544,182.851959490337,183.530870632349,1657053.57503163,0.0,1.0
2020-10-05,218.35,218.63,214.54,214.54,1242861,188.841080074329,189.083239462563,185.545982684436,185.545982684436,1437074.49270669,0.0,1.0
2020-10-06,218.24,220.8139,217.107,218.85,1979366,188.745946028952,190.971996205289,187.766065361563,189.273507553318,2288668.15382482,0.0,1.0
2020-10-07,222.03,223.2799,219.36,219.52,1746714,192.023746319685,193.104728531661,189.714583581886,189.852960375162,2019661.1973935,0.0,1.0
2020-10-08,220.71,222.867,219.94,222.66,2150675,190.882137775155,192.747629919512,190.216199457513,192.568604943211,2486746.45402983,0.0,1.0
2020-10-09,226.06,226.17,221.17,221.6,1619124,195.509111800333,195.604245845711,191.279971055825,191.651858687755,1872133.5699883,0.0,1.0
2020-10-12,225.75,227.48,225.11,226.78,1889028,195.241006763361,196.737205840661,194.687499590255,196.131807370077,2184213.64481525,0.0,1.0
2020-10-13,225.62,225.96,224.38,224.42,1644994,195.128575618824,195.422626304536,194.056155470932,194.090749669251,1902046.10013151,0.0,1.0
2020-10-14,226.55,227.2,224.21,225.85,1790075,195.932890729742,196.495046452428,193.909130128076,195.327492259158,2069797.92795167,0.0,1.0
2020-10-15,225.42,225.79,220.68,223.05,1724600,194.955604627228,195.27560096168,190.856192126416,192.905898376822,1994091.59199779,0.0,1.0
2020-10-16,227.45,229.4499,226.0,226.39,2637292,196.711260191922,198.440883622381,195.457220502855,195.794513936466,3049403.8054291,0.0,1.0
2020-10-19,223.83,228.71,222.25,228.25,2283477,193.580485244044,197.800977438973,192.21401441044,197.403144158304,2640300.52546697,0.0,1.0
2020-10-20,227.03,229.0,223.56,224.01,2326517,196.348021109571,198.051785376787,193.34697440539,193.73615913648,2690066.09552355,0.0,1.0
2020-10-21,226.55,229.75,226.21,228.76,3762125,195.932890729742,198.70042659527,195.63884004403,197.844220186872,4350006.85987747,0.0,1.0
2020-10-22,233.98,235.6,225.78,226.78,2743224,202.358763067513,203.759828099436,195.2669524121,196.131807370077,3171889.08347822,0.0,1.0
2020-10-23,232.66,236.55,231.33,235.19,2268967,201.217154522983,204.581440309515,200.066897428874,203.405237566666,2623523.14578479,0.0,1.0
2020-10-26,234.91,235.12,231.21,231.42,2384169,203.163078178432,203.344697719607,199.963114833916,200.144734375091,2756726.98411328,0.0,1.0
2020-10-27,239.78,240.51,235.83,235.83,3268887,207.374921823781,208.006265943105,203.958744739771,203.958744739771,3779693.88953431,0.0,1.0
2020-10-28,232.1,238.67,231.13,237.0,2844692,200.732835746516,206.414932820426,199.893926437278,204.970625040604,3289212.80240251,0.0,1.0
2020-10-29,230.07,233.4,228.33,232.28,2209140,198.977180181822,201.857147191886,197.472332554942,200.888509638952,2554347.38463759,0.0,1.0
2020-10-30,229.54,230.855,225.4,229.0,2598339,198.518807054094,199.656091323834,194.938307528069,198.051785376787,3004363.88325405,0.0,1.0
2020-11-02,232.44,235.23,229.84,232.38,2510272,201.026886432228,203.439831764985,198.778263541487,200.97499513475,2902535.24807345,0.0,1.0
2020-11-03,234.76,236.68,232.84,235.12,1659288,203.033349934735,204.693871454052,201.372828415419,203.344697719607,1918573.72695282,0.0,1.0
2020-11-04,240.52,245.49,238.6,239.46,3032703,208.014914492684,212.313243633831,206.354392973368,207.098168237228,3506603.01132232,0.0,1.0
2020-11-05,240.34,247.04,239.74,247.04,3389333,207.859240600248,213.653768818696,207.340327625462,213.653768818696,3918961.17231859,0.0,1.0
2020-11-06,245.46,247.75,239.77,242.48,2343318,212.287297985092,214.26781583886,207.366273274201,209.71003021032,2709492.47429958,0.0,1.0
2020-11-09,233.78,248.32,233.46,245.7,3884168,202.185792075918,214.760783164907,201.909038489365,212.494863175006,4491120.69506369,0.0,1.0
2020-11-10,225.88,234.25,224.81,233.17,6233284,195.353437907898,202.592273906167,194.428043102862,201.658230551552,7207317.18365667,0.0,1.0
2020-11-11,233.14,234.89,226.14,227.97,3898044,201.632284902812,203.145781079272,195.578300196972,197.16098477007,4507165.00384868,0.0,1.0
2020-11-12,232.99,235.49,231.55,233.01,2316043,201.502556659116,203.664694054059,200.257165519629,201.519853758275,2677955.39429741,0.0,1.0
2020-11-13,234.68,236.28,233.9,235.0,2511202,202.964161538097,204.347929470861,202.289574670875,203.24091512465,2903610.57289112,0.0,1.0
2020-11-16,229.65,236.34,228.82,236.34,2151247,198.613941099472,204.399820768339,197.896111484351,204.399820768339,2487407.83660585,0.0,1.0
2020-11-17,229.35,232.0712,227.77,228.63,2400076,198.354484612079,200.707927923726,196.988013778475,197.731789042335,2775119.66354846,0.0,1.0
2020-11-18,224.7,230.37,223.12,229.73,2873774,194.332909057484,199.236636669215,192.96643822388,198.68312949611,3322839.25008805,0.0,1.0
2020-11-19,225.83,227.21,221.22,224.13,2770508,195.310195159999,196.503695002007,191.323213803724,193.839941731437,3203436.56984958,0.0,1.0
2020-11-20,225.76,227.54,224.12,225.67,2353100,195.24965531294,196.78909713814,193.831293181858,195.171818366722,2720803.04136031,0.0,1.0
2020-11-23,221.08,227.81,218.77,227.0,2796178,191.202134109607,197.022607976794,189.204319156679,196.322075460832,3233117.84734384,0.0,1.0
2020-11-24,218.26,222.395,216.71,222.35,3940713,188.763243128111,192.339418379347,187.422717943246,192.300499906238,4556501.60024143,0.0,1.0
2020-11-25,217.22,217.38,212.42,214.64,3205921,187.863793971815,188.002170765091,183.712490173524,185.632468180233,3706888.61806165,0.0,1.0
2020-11-27,216.78,218.545,215.01,218.2,1407208,187.483257790305,189.009726791135,185.952464514685,188.711351830632,1627102.88820133,0.0,1.0
2020-11-30,224.63,224.81,219.01,219.51,3319694,194.272369210426,194.428043102862,189.411884346594,189.844311825583,3838440.15621332,0.0,1.0
2020-12-01,225.0,228.0,223.0,226.01,3874656,194.592365544878,197.186930418809,192.862655628923,195.465869052435,4480122.31907906,0.0,1.0
2020-12-02,224.8,226.02,223.24,225.1,2126470,194.419394553282,195.474517602014,193.070220818838,194.678851040675,2458759.10218922,0.0,1.0
2020-12-03,223.34,226.21,222.45,224.62,3197984,193.156706314635,195.63884004403,192.386985402036,194.263720660846,3697711.35668761,0.0,1.0
2020-12-04,224.43,224.69,219.82,222.26,2521175,194.099398218831,194.324260507905,190.112416862556,192.22266296002,2915141.98623159,0.0,1.0
2020-12-07,226.15,228.0,225.03,225.41,1845486,195.586948746551,197.186930418809,194.618311193617,194.946956077648,2133867.63060978,0.0,1.0
2020-12-08,223.5,226.89,223.25,225.3,2032288,193.295083107912,196.226941415455,193.078869368417,194.851822032271,2349859.91726661,0.0,1.0
2020-12-09,222.84,224.31,221.02,223.52,2500208,192.724278835647,193.995615623873,191.150242812128,193.312380207071,2890898.61477768,0.0,1.0
2020-12-10,223.21,226.3,221.94,223.01,3264462,193.044275170098,195.716676990248,191.945909373467,192.871304178503,3774577.42467603,0.0,1.0
2020-12-11,223.75,226.05,221.43,223.68,1468372,193.511296847406,195.500463250754,191.504833344899,193.450757000348,1697824.57330684,0.0,1.0
2020-12-14,221.1,225.61,220.91,223.72,1924975,191.219431208766,195.119927069244,191.055108766751,193.485351198667,2225777.83967641,0.0,1.0
2020-12-15,223.17,224.7204,220.83,221.87,2092986,193.009680971779,194.350552098627,190.985920370113,191.885369526409,2420042.78370004,0.0,1.0
2020-12-16,221.9,223.59,220.55,222.84,1781961,191.911315175148,193.37292005413,190.743760981879,192.724278835647,2060416.00798328,0.0,1.0
2020-12-17,224.49,225.1,222.44,222.83,1613260,194.151289516309,194.678851040675,192.378336852456,192.715630286067,1865353.24232074,0.0,1.0
2020-12-18,226.11,227.41,222.1,224.64,4221375,195.552354548232,196.676665993603,192.084286166744,194.281017760006,4881020.75505605,0.0,1.0
2020-12-21,226.16,226.58,220.31,223.47,2482747,195.595597296131,195.958836378482,190.536195791964,193.269137459172,2870709.10226008,0.0,1.0
2020-12-22,222.93,226.07,222.64,225.31,1824774,192.802115781865,195.517760349913,192.551307844051,194.860470581851,2109919.10628329,0.0,1.0
2020-12-23,220.57,224.92,220.47,223.46,1753352,190.761058081038,194.523177148239,190.674572585241,193.260488909593,2027336.47281254,0.0,1.0
2020-12-24,221.49,223.57,220.57,220.75,610981,191.712398534813,193.512758772081,190.916085352945,191.071885758093,705881.219598983,0.18,1.0
2020-12-28,222.75,225.35,221.46,223.28,2104701,192.803001370851,195.053451667435,191.686431800622,193.261747008231,2431612.2903514,0.0,1.0
2020-12-29,222.86,225.6475,222.66,225.39,1733672,192.898212729552,195.310955114833,192.725101168276,195.08807397969,2002953.4563998,0.0,1.0
2020-12-30,220.68,224.85,220.29,223.8,1427240,191.011296711647,194.620672764246,190.673729167159,193.711837067548,1648925.1087357,0.0,1.0
2020-12-31,222.14,222.35,219.67,220.83,1835566,192.27501110896,192.456778248299,190.137083327204,191.141130382604,2120674.07453656,0.0,1.0
2021-01-04,223.23,225.66,219.68,224.99,3192502,193.218469117912,195.321774587413,190.145738905268,194.741850857139,3688375.26098551,0.0,1.0
2021-01-05,228.77,229.365,222.73,222.73,3711944,198.01365936525,198.528666260046,192.785690214723,192.785690214723,4288499.24597184,0.0,1.0
2021-01-06,236.35,237.64,222.4603,223.88,3965409,204.574587537601,205.691157107829,192.552249274343,193.781081692058,4581333.52940397,0.0,1.0
2021-01-07,239.71,243.05,237.89,238.45,3695497,207.482861767033,210.373824840338,205.907546559424,206.392258930996,4269497.6265782,0.0,1.0
2021-01-08,243.49,244.96,240.5,241.04,2297374,210.754670275144,212.027040250521,208.166652434072,208.634053649517,2654212.09660365,0.0,1.0
2021-01-11,244.12,244.22,241.84,243.01,1541388,211.299971693163,211.386527473801,209.32649989462,210.339202528083,1780803.0713152,0.0,1.0
2021-01-12,240.69,245.25,239.26,244.57,2215873,208.331108417284,212.278052014371,207.093360754163,211.689472706033,2560052.00769984,0.0,1.0
2021-01-13,239.84,241.31,235.71,239.97,3257812,207.595384281862,208.867754257239,204.020630541518,207.707906796691,3763829.49352631,0.0,1.0
2021-01-14,236.7,241.3662,236.33,240.32,2068762,204.877532769833,208.916398605957,204.557276381473,208.010852028924,2390091.08895371,0.0,1.0
2021-01-15,236.75,238.98,234.94,236.7,2599528,204.920810660152,206.851004568376,203.354151030607,204.877532769833,3003297.96674807,0.0,1.0
2021-01-19,236.11,239.65,235.45,239.16,2255895,204.36685366407,207.43092829865,203.79558551186,207.006804973525,2606290.39837121,0.0,1.0
2021-01-20,237.05,237.54,234.61,235.87,2051162,205.180478002066,205.604601327191,203.068516954502,204.159119790539,2369757.3805979,0.0,1.0
2021-01-21,233.1,238.53,232.71,236.75,2379793,201.76152466687,206.461503555506,201.423957122382,204.920810660152,2749432.7732501,0.0,1.0
2021-01-22,238.04,239.45,233.85,234.35,2710537,206.037380230381,207.257816737374,202.410693021654,202.843471924843,3131549.36622933,0.0,1.0
2021-01-25,238.15,239.3,233.57,237.91,2168438,206.132591589082,207.127983066418,202.168336835868,205.924857715551,2505249.19770791,0.0,1.0
2021-01-26,233.98,238.86,233.98,238.86,1643263,202.523215536483,206.747137631611,202.523215536483,206.747137631611,1898501.73828954,0.0,1.0
2021-01-27,222.2,230.4,217.83,230.4,4670753,192.326944577342,199.424518589647,188.544456963467,199.424518589647,5396234.61954726,0.0,1.0
2021-01-28,228.57,232.0,225.2414,225.6,2621505,197.840547803974,200.809411079853,194.959452089662,195.26984111903,3028688.52973305,0.0,1.0
2021-01-29,237.84,239.1,225.95,227.94,5747669,205.864268669105,206.954871505142,195.572786351262,197.295246385956,6640421.88475788,0.0,1.0
2021-02-01,241.75,244.4386,239.06,239.5,3584191,209.248599692045,211.575738410275,206.920249192887,207.301094627693,4140903.09576844,0.0,1.0
2021-02-02,245.09,246.12,242.84,244.75,3627005,212.13956276535,213.03108730592,210.192057700998,211.845273111181,4190367.15199262,0.0,1.0
2021-02-03,238.23,244.5,238.12,244.02,2836052,206.201836213592,211.628883659587,206.106624854891,211.213415912525,3276559.90056341,0.0,1.0
2021-02-04,235.53,239.88,234.6101,237.62,2464191,203.86483013637,207.630006594117,203.068603510282,205.673845951702,2846939.83676225,0.0,1.0
2021-02-05,235.59,238.35,234.56,236.25,1470937,203.916763604753,206.305703150358,203.025239064183,204.488031756963,1699409.3163507,0.0,1.0
2021-02-08,235.65,238.755,234.08,236.16,1549274,203.968697073136,206.656254061941,202.609771317121,204.410131554389,1789913.95904781,0.0,1.0
2021-02-09,237.0,238.43,234.75,236.51,1867091,205.137200111747,206.374947774868,203.189695047395,204.713076786621,2157095.67430457,0.0,1.0
2021-02-10,237.49,238.85,236.22,238.85,1402041,205.561323436872,206.738482053547,204.462065022771,206.738482053547,1619812.09073241,0.0,1.0
2021-02-11,240.66,240.95,237.41,239.27,1849352,208.305141683093,208.556153446942,205.492078812362,207.102016332226,2136601.37586572,0.0,1.0
2021-02-12,245.9,247.08,240.19,240.24,2103486,212.840664588517,213.862022800044,207.898329514095,207.941607404414,2430208.57128026,0.0,1.0
2021-02-16,242.27,248.86,241.595,247.82,1637278,209.698689751362,215.402715695398,209.114438232057,214.502535576764,1891587.12212423,0.0,1.0
2021-02-17,239.91,242.57,239.3,241.06,1948090,207.655973328309,209.958357093276,207.127983066418,208.651364805644,2250675.7903905,0.0,1.0
2021-02-18,237.4,238.6,235.5,238.07,1563790,205.483423234298,206.522092601953,203.838863402179,206.063346964572,1806684.64714401,0.0,1.0
2021-02-19,231.24,238.5354,231.12,237.32,3080667,200.151587147006,206.466177567661,200.04772021024,205.414178609788,3559169.56360072,0.0,1.0
2021-02-22,225.5,231.7,225.0,231.7,3432385,195.183285338392,200.54974373794,194.750506435203,200.54974373794,3965517.92925352,0.0,1.0
2021-02-23,223.85,226.64,222.86,225.35,2184407,193.755114957867,196.170021237664,192.898212729552,195.053451667435,2523698.57206779,0.0,1.0
2021-02-24,223.0,226.24,222.5,224.5,2880725,193.019390822445,195.823798115112,192.586611919256,194.317727532013,3328171.70473268,0.0,1.0
2021-02-25,219.26,224.1345,218.065,222.0,2914704,189.782204626589,194.001366153782,188.747863047966,192.153833016067,3367428.47042711,0.0,1.0
2021-02-26,219.67,222.8,219.56,222.13,3113035,190.137083327204,192.84627926117,190.041871968503,192.266355530896,3596565.10178601,0.0,1.0
2021-03-01,225.67,226.73,220.92,220.92,1987788,195.330430165476,196.247921440238,191.219030585178,191.219030585178,2296539.85597624,0.0,1.0
2021-03-02,224.09,226.74,222.13,225.08,2066089,193.962848831398,196.256577018301,192.266355530896,194.819751059713,2387002.90699717,0.0,1.0
2021-03-03,219.68,225.955,219.46,225.0,2415719,190.145738905268,195.577114140294,189.955316187865,194.750506435203,2790938.9554314,0.0,1.0
2021-03-04,214.41,220.07,212.66,218.76,3561697,185.584249265652,190.483306449756,184.06952310449,189.3494257234,4114915.23010051,0.0,1.0
2021-03-05,218.35,219.32,212.55,216.0,2432335,188.994547022784,189.834138094972,183.974311745788,186.960486177794,2810135.82463823,0.0,1.0
2021-03-08,212.38,219.39,212.0927,218.01,2872377,183.827166918704,189.894727141418,183.578492160931,188.700257368616,3318527.05715572,0.0,1.0
2021-03-09,216.34,219.0,215.7,216.18,4729068,187.254775831963,189.557159596931,186.700818835881,187.116286582943,5463607.35834096,0.0,1.0
2021-03-10,212.93,219.27,211.22,216.87,3285655,184.303223712212,189.790860204653,182.823119863304,187.713521469344,3795997.18908033,0.0,1.0
2021-03-11,219.22,220.0,214.57,215.84,2423297,189.747582314334,190.422717403309,185.722738514673,186.821996928774,2799694.00326778,0.0,1.0
2021-03-12,214.68,218.6,213.84,217.63,2288334,185.817949873375,189.210936474379,185.090881316017,188.371345402192,2643767.96458451,0.0,1.0
2021-03-15,217.0,218.425,214.6,215.2,1782713,187.826043984173,189.059463858263,185.748705248864,186.268039932692,2059611.71727919,0.0,1.0
2021-03-16,215.9,218.0399,214.66,217.23,3921906,186.873930397157,188.726137547026,185.800638717247,188.02512227964,4531073.45471063,0.0,1.0
2021-03-17,214.14,215.78,212.8,214.43,2955581,185.35054865793,186.770063460391,184.190701197383,185.60156042178,3414654.66340783,0.0,1.0
2021-03-18,215.95,218.355,212.71,214.19,3482096,186.917208287476,188.998874811816,184.112800994809,185.393826548249,4022950.25743964,0.0,1.0
2021-03-19,221.06,221.51,216.05,216.8,4698128,191.340208678071,191.729709690941,187.003764068113,187.652932422897,5427861.6233109,0.0,1.0
2021-03-22,223.55,223.91,218.73,220.41,2713393,193.495447615954,193.80704842625,189.323458989208,190.777596103924,3134848.97253979,0.0,1.0
2021-03-23,220.32,224.54,219.26,222.92,2436737,190.69969590135,194.352349844268,189.782204626589,192.950146197935,2815221.56237586,0.0,1.0
2021-03-24,219.47,220.61,217.89,219.11,1792053,189.963971765928,190.9507076652,188.59639043185,189.652370955632,2070402.44659984,0.0,1.0
2021-03-25,218.69,220.45,215.38,220.45,2355677,189.470603816293,190.995448403227,186.602856326092,190.995448403227,2718960.05371626,0.21,1.0
2021-03-26,226.27,226.5,217.99,219.89,2639378,196.037832207749,196.237101670814,188.864131537398,190.510270580112,3046412.28345716,0.0,1.0
2021-03-29,226.88,228.4,222.3,224.83,2350121,196.566329479357,197.883240713527,192.598267997448,194.790232091166,2712547.22969223,0.0,1.0
2021-03-30,223.0,225.94,222.22,225.66,2458773,193.204740276342,195.751923847698,192.52895687986,195.509334936141,2837955.10511675,0.0,1.0
2021-03-31,225.08,227.36,223.79,224.5,2669313,195.006829333628,196.982196184884,193.889187562523,194.504323731116,3080963.73902939,0.0,1.0
2021-04-01,225.08,227.14,224.142,225.52,1744432,195.006829333628,196.791590611517,194.19415647991,195.388040480362,2013451.30271441,0.0,1.0
2021-04-05,226.53,228.15,225.59,227.63,2553544,196.263093339909,197.666643471065,195.448687708251,197.216121206743,2947341.30842507,0.0,1.0
2021-04-06,227.05,230.91,226.13,229.34,2658880,196.713615604231,200.057877027848,195.91653775197,198.697646345185,3068921.80363653,0.0,1.0
2021-04-07,226.07,227.91,224.77,226.12,1614262,195.864554413779,197.458710118301,194.738248752975,195.907873862271,1863207.00768064,0.0,1.0
2021-04-08,229.94,231.25,227.72,227.93,2019502,199.217479727095,200.352449277597,197.29409621403,197.476037897698,2330941.49427111,0.0,1.0
2021-04-09,232.36,232.37,229.03,230.14,1501981,201.314141034129,201.322804923828,198.429065764532,199.390757521064,1733610.48243915,0.0,1.0
2021-04-12,234.84,235.23,231.09,231.56,2576862,203.462785679355,203.800677377596,200.213827042421,200.62102985825,2974255.31681101,0.0,1.0
2021-04-13,242.84,247.9,237.2,238.42,6157017,210.393897438148,214.777825625584,205.507463648199,206.564458191415,7106527.45391321,0.0,1.0
2021-04-14,237.3,242.0,236.9,241.67,2611040,205.594102545184,209.666130703474,205.247546957244,209.380222343424,3013704.11081626,0.0,1.0
2021-04-15,242.59,243.36,237.01,238.12,2300015,210.177300195685,210.844419702469,205.342849743928,206.30454150046,2654714.08344532,0.0,1.0
2021-04-16,243.06,243.88,241.52,243.38,1840573,210.584503011514,211.294941966791,209.250263997947,210.861747481866,2124418.78192499,0.0,1.0
2021-04-19,241.99,242.7171,239.95,241.84,2019978,209.657466813776,210.287418233753,207.890033315284,209.527508468299,2331490.90108095,0.0,1.0
2021-04-20,241.85,243.17,240.17,240.17,1323173,209.536172357997,210.679805798198,208.080638888651,208.080638888651,1527227.43022745,0.0,1.0
2021-04-21,244.4,245.32,240.96,242.55,1845268,211.745464231112,212.542542083373,208.765086174831,210.142644636891,2129837.82598417,0.0,1.0
2021-04-22,252.92,256.1,248.05,248.05,3993638,219.127098254226,221.882215178346,214.907783971061,214.907783971061,4609520.82607391,0.0,1.0
2021-04-23,259.78,259.98,252.72,252.97,3563121,225.070526587391,225.243804381361,218.953820460256,219.170417702719,4112611.22197888,0.0,1.0
2021-04-26,258.1,260.37,257.73,259.55,2077401,223.614993118044,225.581696079602,223.2944291992,224.871257124326,2397769.44570509,0.0,1.0
2021-04-27,258.02,259.379,255.3,257.8,1910060,223.545682000456,224.723104610481,221.189104002467,223.35507642709,2204621.78821685,0.0,1.0
2021-04-28,258.39,258.94,255.31,255.8,1430681,223.866245919301,224.342759852718,221.197767892166,221.622298487392,1651314.88256278,0.0,1.0
2021-04-29,256.58,259.84,255.61,259.76,1711235,222.298081883874,225.122509925582,221.45768458312,225.053198807994,1975134.79459245,0.0,1.0
2021-04-30,253.94,257.38,252.79,255.33,2028191,220.010815003472,222.991193059753,219.014467688146,221.215095671563,2340970.47698256,0.0,1.0
2021-05-03,254.67,256.9,254.0,256.73,1493679,220.643278951462,222.575326354226,220.062798341663,222.428040229351,1724028.18131469,0.0,1.0
2021-05-04,256.03,256.25,251.89,253.99,2000482,221.821567950457,222.012173523824,218.234717615282,220.054134451965,2308988.3061975,0.0,1.0
2021-05-05,254.5,257.7,253.51,257.13,1589700,220.495992826588,223.268437530105,219.638267746437,222.774595817291,1834857.15460682,0.0,1.0
2021-05-06,256.99,257.19,252.53,253.66,1757172,222.653301361512,222.826579155482,218.789206555985,219.768226091915,2028156.01438937,0.0,1.0
2021-05-07,258.48,261.4267,258.07,258.77,2630507,223.944220926587,226.497209304041,223.589001448949,224.195473727843,3036173.23343608,0.0,1.0
2021-05-10,259.03,260.66,257.33,258.61,2008876,224.420734860004,225.832948880858,222.947873611261,224.056851492667,2318676.79519277,0.0,1.0
2021-05-11,257.91,258.55,255.26,256.81,1533066,223.450379213773,224.004868154477,221.154448443673,222.497351346939,1769489.28639647,0.0,1.0
2021-05-12,250.28,256.4,249.86,255.12,1859697,216.839831373825,222.142131869301,216.475948006488,221.033153987894,2146492.00846125,0.0,1.0
2021-05-13,252.67,254.16,250.49,251.81,1637592,218.910501011764,220.201420576839,217.021773057493,218.165406497694,1890134.86665843,0.0,1.0
2021-05-14,253.58,256.79,253.06,253.91,2326781,219.698914974327,222.480023567542,219.248392710005,219.984823334377,2685607.82855458,0.0,1.0
2021-05-17,250.91,254.68,250.25,253.13,1253724,217.38565642483,220.651942841161,216.813839704729,219.309039937895,1447068.2841431,0.0,1.0
2021-05-18,249.93,252.71,249.53,251.04,1498985,216.536595234378,218.945156570558,216.190039646438,217.49828699091,1730152.45134196,0.0,1.0
2021-05-19,249.33,249.46,245.95,247.81,1890511,216.016761852468,216.129392418548,213.088367134378,214.699850618298,2182058.01988608,0.0,1.0
2021-05-20,254.92,255.28,249.81,250.28,2411702,220.859876193924,221.17177622307,216.432628557996,216.839831373825,2783625.00439051,0.0,1.0
2021-05-21,252.57,257.3864,252.55,255.54,1556994,218.823862114779,222.99673794916,218.806534335382,221.397037355231,1797107.3665345,0.0,1.0
2021-05-24,253.91,255.07,252.28,254.18,2217977,219.984823334377,220.989834539402,218.572609313523,220.218748356236,2560024.51230004,0.0,1.0
2021-05-25,255.14,255.39,252.86,254.05,3526412,221.050481767291,221.267079009753,219.075114916035,220.106117790156,4070241.10731042,0.0,1.0
2021-05-26,251.77,256.56,250.39,256.56,3644234,218.1307509389,222.280754104477,216.935134160508,222.280754104477,4206233.14333613,0.0,1.0
2021-05-27,255.23,255.66,251.285,251.9,4211475,221.128456774578,221.501004031613,217.710552288523,218.24338150498,4860951.77404401,0.0,1.0
2021-05-28,256.14,260.51,256.01,257.0,2068178,221.91687073714,225.702990535381,221.80424017106,222.66196525121,2387124.11165656,0.0,1.0
2021-06-01,245.21,254.0,243.34,254.0,6416354,212.44723929669,220.062798341663,210.827091923072,220.062798341663,7405858.36534574,0.0,1.0
2021-06-02,242.01,245.74,241.71,244.95,3333039,209.674794593173,212.90642545071,209.414877902218,212.221978164529,3847046.89924739,0.0,1.0
2021-06-03,241.01,242.735,238.32,241.15,3252011,208.808405623324,210.302926596314,206.47781929443,208.929700079103,3753523.08624904,0.0,1.0
2021-06-04,242.27,244.53,241.37,243.51,1992015,209.900055725334,211.858094797193,209.12030565247,210.974378047947,2299215.55943518,0.0,1.0
2021-06-07,240.24,243.17,239.87,242.21,2275581,208.14128611654,210.679805798198,207.820722197696,209.848072387143,2626511.97001784,0.0,1.0
2021-06-08,240.2,241.83,239.05,241.64,2326275,208.106630557746,209.5188445786,207.11028324242,209.354230674329,2685023.79526514,0.0,1.0
2021-06-09,240.7,241.5,239.88,240.92,1904987,208.539825042671,209.23293621855,207.829386087394,208.730430616037,2198766.45051455,0.0,1.0
2021-06-10,246.26,246.75,241.19,241.19,2554165,213.356947715031,213.781478310258,208.964355637897,208.964355637897,2948058.07655303,0.0,1.0
2021-06-11,247.02,247.72,245.961,246.79,2972112,214.015403332117,214.621875611011,213.097897413047,213.816133869051,3430459.18569088,0.0,1.0
2021-06-14,247.41,247.93,243.81,247.93,1879320,214.353295030358,214.803817294679,211.234294738901,214.803817294679,2169141.18877505,0.0,1.0
2021-06-15,245.1,247.89,244.66,247.18,2153582,212.351936510007,214.769161735885,211.970725363273,214.154025567293,2485698.77381422,0.0,1.0
2021-06-16,244.74,246.375,243.0,245.57,1917463,212.040036480861,213.456582446564,210.532519673323,212.759139325836,2213166.44916894,0.0,1.0
2021-06-17,257.08,258.98,243.47,243.47,5000968,222.731276368798,224.377415411512,210.939722489153,210.939722489153,5772197.21630484,0.0,1.0
2021-06-18,256.97,259.93,255.81,257.06,4287505,222.635973582115,225.200484932868,221.63096237709,222.713948589401,4948706.81553912,0.0,1.0
2021-06-21,262.59,262.73,255.66,258.87,2779070,227.505079592667,227.626374048446,221.501004031613,224.282112624828,3207647.02311957,0.0,1.0
2021-06-22,267.04,267.72,262.36,263.17,3730137,231.360510508495,231.949655007992,227.305810129601,228.007585195179,4305383.75927134,0.0,1.0
2021-06-23,268.65,270.62,265.7,266.61,3556483,232.755396749952,234.462183020555,230.199549288897,230.98796325146,4104949.53625687,0.0,1.0
2021-06-24,267.35,270.63,265.13,269.65,3130192,231.811032772817,234.655020756714,229.886138466643,233.805292639574,3610081.9757796,0.21,1.0
2021-06-25,266.56,270.13,265.61,267.41,3999123,231.126047862061,234.221486003071,230.30233183014,231.863056943254,4612228.85408488,0.0,1.0
2021-06-28,271.69,272.34,266.55,266.55,2219936,235.574114434436,236.137709614172,231.117377166988,231.117377166988,2560274.55855241,0.0,1.0
2021-06-29,270.87,273.08,268.13,273.08,3005486,234.863117438462,236.779341049563,232.487346988499,236.779341049563,3466257.28934773,0.0,1.0
2021-06-30,268.36,270.61,266.96,270.49,1869338,232.686772975175,234.637679366568,231.472875664975,234.533631025694,2155926.35226206,0.0,1.0
2021-07-01,272.21,272.29,267.11,268.0,1779554,236.024990578225,236.094356138808,231.602936091068,232.374627952552,2052377.56033064,0.0,1.0
2021-07-02,274.03,274.1,272.13,273.36,1438997,237.603057081485,237.663751946995,235.955625017642,237.022120511603,1659609.740521,0.0,1.0
2021-07-06,278.72,278.87,274.21,274.6,2533269,241.669613070654,241.799673496747,237.759129592796,238.097286700638,2921644.66483246,0.0,1.0
2021-07-07,278.55,280.5,275.36,279.73,1839864,241.522211254416,243.212996793623,238.756259526175,242.545353273013,2121933.69105977,0.0,1.0
2021-07-08,276.98,277.83,274.565,275.0,1931745,240.160912127977,240.89792120917,238.066939267883,238.444114503552,2227900.97422215,0.0,1.0
2021-07-09,277.47,278.25,275.87,277.1,1663502,240.585776186547,241.26209040223,239.19846497489,240.264960468852,1918533.61930301,0.0,1.0
2021-07-12,278.01,279.94,277.27,278.63,1779536,241.053993720482,242.727437869543,240.41236228509,241.591576814999,2052356.80074926,0.0,1.0
2021-07-13,276.75,279.96,276.44,278.65,1523435,239.961486141302,242.744779259689,239.692694594043,241.608918205144,1756992.93678209,0.0,1.0
2021-07-14,276.12,277.86,275.89,277.41,1446580,239.415232351712,240.923933294389,239.215806365036,240.53375201611,1668355.29083304,0.0,1.0
2021-07-15,280.95,281.59,275.03,275.31,2266921,243.603178071901,244.158102556564,238.47012658877,238.71290605081,2614462.83250877,0.0,1.0
2021-07-16,284.79,286.16,281.158,282.42,2565500,246.932724979878,248.12061020486,243.783528529417,244.877770247611,2958817.00191636,0.0,1.0
2021-07-19,283.75,285.18,281.39,282.65,2517970,246.030972692301,247.27088208772,243.984688655107,245.077196234287,2904000.17396817,0.0,1.0
2021-07-20,283.6,287.0,281.78,283.67,2423449,245.900912266208,248.84894859098,244.322845762948,245.961607131718,2794988.15220316,0.0,1.0
2021-07-21,279.8,283.535,273.06,283.03,2748084,242.606048138523,245.844552748235,236.761999659418,245.406682647056,3169392.96897069,0.0,1.0
2021-07-22,288.96,290.24,282.13,283.65,2448315,250.548404825259,251.658253794585,244.626320090498,245.944265741573,2823666.36057176,0.0,1.0
2021-07-23,291.27,292.37,288.19,290.09,2076219,252.551335387089,253.505111845103,249.880761304649,251.528193368492,2394524.29425133,0.0,1.0
2021-07-26,290.18,293.13,287.2826,291.0,2018124,251.606229624148,254.164084670641,249.093982433738,252.317226620122,2327522.74534221,0.0,1.0
2021-07-27,290.6,292.25,289.065,291.0,1731994,251.970398817208,253.401063504229,250.639447123524,252.317226620122,1997526.13308015,0.0,1.0
2021-07-28,292.88,293.94,289.28,289.28,2148363,253.947317293819,254.866410971542,250.825867067591,250.825867067591,2477728.69642878,0.0,1.0
2021-07-29,297.63,298.69,293.01,293.37,1776822,258.065897453426,258.984991131149,254.060036329766,254.372181352389,2049226.71720095,0.0,1.0
2021-07-30,297.49,299.73,296.04,297.16,2229985,257.944507722406,259.886743418726,256.687256936842,257.658374785002,2571864.17151372,0.0,1.0
2021-08-02,297.04,300.0,295.01,299.17,1195253,257.554326444127,260.120852185693,255.794175344338,259.401184494646,1378497.3291723,0.0,1.0
2021-08-03,302.33,302.69,297.21,297.8,1953405,262.141124137668,262.453269160291,257.701728260366,258.213299269664,2252881.67048467,0.0,1.0
2021-08-04,305.62,307.1,302.51,302.51,1585331,264.993782816638,266.277045687421,262.29719664898,262.29719664898,1828378.21729295,0.0,1.0
2021-08-05,307.14,308.39,304.645,306.06,1406848,266.311728467712,267.395565351819,264.148390047035,265.375293399844,1622531.97486339,0.0,1.0
2021-08-06,307.28,307.935,303.74,307.41,1661411,266.433118198732,267.001048726004,263.363692142941,266.54583723468,1916122.04793251,0.0,1.0
2021-08-09,307.97,309.14,305.8,307.62,1540522,267.031396158759,268.045867482284,265.14985532795,266.727921831209,1776699.54606361,0.0,1.0
2021-08-10,308.88,312.7,307.87,308.52,1553861,267.820429410389,271.132634928221,266.944689208031,267.508284387767,1792083.54917746,0.0,1.0
2021-08-11,310.57,312.68,307.8,309.29,2123690,269.285776877702,271.115293538075,266.883994342521,268.175927908377,2449273.07690499,0.0,1.0
2021-08-12,313.77,314.59,309.38,309.85,1937844,272.060399301016,272.77139629699,268.253964164032,268.661486832456,2234935.01238028,0.0,1.0
2021-08-13,315.26,315.84,312.73,315.84,1371874,273.352332866872,273.855233181097,271.158647013439,273.855233181097,1582196.10823894,0.0,1.0
2021-08-16,318.8,319.11,314.1,315.0,1621047,276.421758922663,276.690550469922,272.34653223842,273.126894794978,1869569.83999435,0.0,1.0
2021-08-17,320.95,321.31,318.03,319.26,1758354,278.285958363327,278.59810338595,275.754115402053,276.820610896014,2027927.38670343,0.0,1.0
2021-08-18,314.97,323.42,314.72,321.15,3323483,273.100882709759,280.427620046323,272.884115332938,278.459372264784,3833006.43382576,0.0,1.0
2021-08-19,319.79,320.76,312.5351,313.05,3226428,277.280157734876,278.121215156943,270.989655166469,271.436109255771,3721071.92432625,0.0,1.0
2021-08-20,321.54,323.2,319.45,321.32,3295809,278.797529372626,280.23686475472,276.985354102399,278.606774081023,3801089.73076162,0.0,1.0
2021-08-23,318.62,322.66,318.49,321.68,2740674,276.265686411352,279.768647220786,276.152967375404,278.918919103646,3160846.94130193,0.0,1.0
2021-08-24,320.65,322.285,318.17,318.92,1756151,278.025837511141,279.443496155553,275.875505133073,276.525807263537,2025386.64460434,0.0,1.0
2021-08-25,319.48,321.58,318.57,319.765,1342816,277.011366187617,278.832212152917,276.222332935987,277.258480997194,1548683.22402858,0.0,1.0
2021-08-26,318.34,320.98,316.55,320.0,1286246,276.022906949312,278.311970448546,274.47085253127,277.462242331406,1483440.47298651,0.0,1.0
2021-08-27,319.1,321.79,317.58,319.06,1316351,276.681879774849,279.014296749447,275.363934123774,276.647196994557,1518160.87284724,0.0,1.0
2021-08-30,327.01,327.44,320.53,320.88,1711260,283.540399577478,283.913239465611,277.921789170267,278.225263497817,1973613.4019487,0.0,1.0
2021-08-31,324.16,329.47,322.11,328.27,2410243,281.069251481714,285.673390565401,279.291758991778,284.632907156658,2779757.53932952,0.0,1.0
2021-09-01,327.6,328.115,321.04,323.59,2187470,284.051970586777,284.498511383029,278.363994618983,280.575021862561,2522831.19360046,0.0,1.0
2021-09-02,331.43,332.99,328.36,329.5,2274229,287.372846799681,288.725475231046,284.710943412314,285.699402650619,2622891.22254969,0.0,1.0
2021-09-03,332.43,333.29,328.6147,330.27,1333823,288.239916306966,288.985596083232,284.931786015819,286.367046171229,1538311.50650832,0.0,1.0
2021-09-07,330.0,331.9,327.21,330.65,1930558,286.132937404262,287.780369468105,283.713813478935,286.696532583998,2226531.99516104,0.0,1.0
2021-09-08,330.51,331.98,327.65,329.29,1811788,286.575142852978,287.849735028688,284.095324062141,285.517318054089,2089553.35734478,0.0,1.0
2021-09-09,328.38,332.25,327.61,330.5,1483068,284.728284802459,288.083843795655,284.060641281849,286.566472157905,1710437.2689137,0.0,1.0
2021-09-10,329.99,333.96,329.87,330.78,2444061,286.124266709189,289.566532653113,286.020218368315,286.809251619945,2818760.17950524,0.0,1.0
2021-09-13,321.45,331.505,316.35,331.0,2032358,278.71949311697,287.437877012727,274.297438629813,287.000006911548,2343938.96097475,0.0,1.0
2021-09-14,324.09,326.94,322.14,323.87,1888372,281.008556616204,283.479704711968,279.317771076997,280.817801324601,2177878.45626303,0.0,1.0
2021-09-15,325.26,328.49,317.3597,322.8,2353290,282.023027939728,284.823662448261,275.172918711319,279.890036951806,2714073.07052806,0.0,1.0
2021-09-16,324.0,326.71,321.61,325.86,1794074,280.930520360548,283.280278725292,278.858224238136,282.5432696441,2069123.62264514,0.0,1.0
2021-09-17,324.53,329.18,321.82,324.84,3459801,281.39006719941,285.421940408288,279.040308834666,281.658858746668,3990223.35686892,0.0,1.0
2021-09-20,324.11,325.69,320.01,320.01,3170763,281.02589800635,282.395867827861,277.470913026479,277.470913026479,3656872.91890365,0.0,1.0
2021-09-21,324.7,327.4299,323.95,325.0,1874881,281.537469015648,283.904482063587,280.887166885184,281.797589867834,2162319.15001752,0.0,1.0
2021-09-22,324.13,326.22,323.18,325.9,1796941,281.043239396495,282.855414666722,280.219523364574,282.577952424391,2072430.16263519,0.0,1.0
2021-09-23,325.03,327.085,323.22,325.15,2262677,281.823601953053,283.605429790525,280.254206144866,281.927650293927,2609568.18454301,0.0,1.0
2021-09-24,324.5,326.12,322.23,324.94,1411726,281.364055114191,282.768707715994,279.395807332653,281.745565697397,1628157.8214178,0.0,1.0
2021-09-27,316.0,322.535,313.56,321.55,1811748,273.993964302263,279.660263532375,271.878314704486,278.806200067699,2089507.22494171,0.0,1.0
2021-09-28,303.95,311.55,300.97,308.92,3721564,263.545776739471,270.135504994842,260.96190960776,267.855112190681,4292117.26249069,0.0,1.0
2021-09-29,306.61,309.21,305.22,305.72,2053965,266.034266225381,268.290190990346,264.828214139496,265.262045825066,2367237.1893494,0.21,1.0
2021-09-30,304.44,311.18,304.18,308.67,2831625,264.151436710006,269.999487831493,263.92584423351,267.82165276993,3263506.44061193,0.0,1.0
2021-10-01,302.32,306.98,290.06,306.98,2668713,262.311990363188,266.355301672703,251.674437433006,266.355301672703,3075746.98755831,0.0,1.0
2021-10-04,298.57,303.6,297.13,301.74,2302315,259.058252721412,263.422599478248,257.808817466969,261.808745607927,2653465.70637618,0.0,1.0
2021-10-05,299.52,303.7066,299.41,301.75,1763247,259.882532923995,263.515092393612,259.78708995317,261.817422241638,2032178.6751034,0.0,1.0
2021-10-06,300.6,300.62,295.37,298.82,1640730,260.819609364827,260.83696263225,256.281729933762,259.275168564197,1890975.2959185,0.0,1.0
2021-10-07,302.61,306.62,302.58,302.79,1668358,262.563612740819,266.042942859092,262.537582839685,262.719792147624,1922817.13794957,0.0,1.0
2021-10-08,299.77,304.03,299.07,302.93,1077993,260.09944876678,263.795694727839,259.492084406982,262.841265019584,1242409.25208478,0.0,1.0
2021-10-11,298.74,302.48,297.55,299.3,1121524,259.205755494505,262.450816502571,258.173236082848,259.691646982344,1292579.63088363,0.0,1.0
2021-10-12,296.85,300.56,293.54,300.56,2548290,257.56587172305,260.784902829981,254.693905964575,260.784902829981,2936956.98672917,0.0,1.0
2021-10-13,295.86,299.14,294.73,298.77,2761965,256.706884985621,259.552820842962,255.726425376232,259.23178539564,3183221.84831845,0.0,1.0
2021-10-14,300.43,303.7,298.56,298.56,2820311,260.672106591733,263.509365815362,259.0495760877,259.0495760877,3250466.82135829,0.0,1.0
2021-10-15,301.38,302.66,300.33,301.13,2958017,261.496386794316,262.606995909376,260.585340254619,261.279470951531,3409175.83752778,0.0,1.0
2021-10-18,304.18,305.51,299.4,301.11,1767465,263.92584423351,265.079836517126,259.778413319458,261.262117684108,2037040.00743607,0.0,1.0
2021-10-19,308.48,310.4,305.74,306.31,1828022,267.656796729414,269.322710402003,265.279399092489,265.773967214039,2106833.20375413,0.0,1.0
2021-10-20,314.82,315.63,311.0,314.43,2587261,273.157782502444,273.860589833068,269.843308424688,272.819393787699,2981871.87111432,0.0,1.0
2021-10-21,310.74,314.5,302.0,314.5,2872092,269.617715948191,272.880130223679,262.034338084423,272.880130223679,3310145.4959714,0.0,1.0
2021-10-22,313.38,314.15,309.47,311.12,2174049,271.908347248002,272.57644804378,268.515783466843,269.947428029225,2505636.48565962,0.0,1.0
2021-10-25,306.1,313.72,305.27,312.48,2306477,265.591757906099,272.20335279419,264.871597308053,271.127450213976,2658262.49754939,0.0,1.0
2021-10-26,306.93,309.72,305.64,307.57,1354444,266.311918504146,268.732699309628,265.192632755375,266.867223061676,1561024.75343599,0.0,1.0
2021-10-27,305.24,310.28,304.44,308.19,1878848,264.845567406919,269.218590797467,264.151436710006,267.405174351783,2165411.22109419,0.0,1.0
2021-10-28,304.57,307.98,303.31,305.75,2407699,264.264232948254,267.222965043843,263.170977100617,265.2880757262,2774922.94832646,0.0,1.0
2021-10-29,311.77,312.0,302.68,303.42,2761807,270.511409220466,270.710971795828,262.624349176799,263.266420071443,3183039.7500471,0.0,1.0
2021-11-01,309.68,314.98,308.2,312.9,1849661,268.697992774782,273.296608641827,267.413850985494,271.491868829855,2131772.59928441,0.0,1.0
2021-11-02,313.25,314.83,308.67,310.33,2733649,271.795551009754,273.166459136156,267.82165276993,269.261973966024,3150587.0720425,0.0,1.0
2021-11-03,310.85,314.65,303.75,314.65,2891025,269.713158919017,273.01027972935,263.552748983919,273.01027972935,3331966.17047458,0.0,1.0
2021-11-04,305.99,311.52,303.52,310.92,3328790,265.496314935274,270.294493377681,263.353186408557,269.773895354996,3836499.39679322,0.0,1.0
2021-11-05,292.08,295.56,282.51,294.97,6803409,253.42711744271,256.446585974279,245.123578980896,255.934664585306,7841069.73544066,0.0,1.0
2021-11-08,301.35,301.95,293.35,294.615,2920681,261.470356893182,261.990954915866,254.529049924058,255.626644088551,3366145.32449491,0.0,1.0
2021-11-09,299.19,302.65,297.36,302.16,1854968,259.596204011519,262.598319275665,258.008380042332,262.173164223806,2137889.02666456,0.0,1.0
2021-11-10,302.03,302.66,297.55,297.55,2230309,262.060367985558,262.606995909376,258.173236082848,258.173236082848,2570477.30050933,0.0,1.0
2021-11-11,304.54,306.1114,302.18,303.72,2153682,264.23820304712,265.60164926853,262.190517491229,263.526719082785,2482163.09646581,0.0,1.0
2021-11-12,304.38,307.44,301.945,305.5,2703814,264.099376907738,266.754426823428,261.986616599011,265.071159883415,3116201.61681603,0.0,1.0
2021-11-15,299.68,308.295,299.12,304.06,3125891,260.021359063377,267.496279005753,259.535467575539,263.821724628973,3602654.09831842,0.0,1.0
2021-11-16,305.59,308.39,299.63,301.17,2751831,265.149249586818,267.578707026011,259.97797589482,261.314177486377,3171542.20349642,0.0,1.0
2021-11-17,309.67,310.7,306.51,310.0,2434222,268.689316141071,269.583009413346,265.947499888267,268.975645053547,2805491.25497877,0.0,1.0
2021-11-18,312.65,313.48,308.05,309.96,1991459,271.274952987069,271.995113585116,267.283701479823,268.940938518702,2295197.73017776,0.0,1.0
2021-11-19,314.13,321.19,313.564,315.09,2331198,272.559094776357,278.684798176609,272.067997308292,273.392051612652,2686753.96189173,0.0,1.0
2021-11-22,313.73,317.01,308.8,313.83,2211288,272.212029427901,275.057965285242,267.934449008179,272.298795765015,2548555.20418413,0.0,1.0
2021-11-23,313.52,313.97,307.92,310.17,1774910,272.029820119962,272.420268636975,267.170905241575,269.123147826641,2045620.524083,0.0,1.0
2021-11-24,315.48,315.93,310.705,312.85,1557837,273.730440327397,274.12088884441,269.587347730201,271.448485661298,1795439.39713895,0.0,1.0
2021-11-26,323.96,331.49,319.95,320.698,3078289,281.088225714668,287.621730899356,277.608895596395,278.257907798008,3547791.8077305,0.0,1.0
2021-11-29,326.52,329.445,323.12,323.31,3088671,283.309443944788,285.847359305374,280.35938848291,280.524244523427,3559757.2776873,0.0,1.0
2021-11-30,321.64,331.685,319.91,328.43,3342284,279.075246693622,287.790925256728,277.574189061549,284.966680983666,3852051.51118323,0.0,1.0
2021-12-01,319.72,325.81,315.7631,320.3,2344323,277.409333021033,282.693402951278,273.976075827767,277.912577776294,2701880.79614168,0.0,1.0
2021-12-02,316.06,322.78,315.0,318.12,2881289,274.233685082658,280.064382936722,273.31396190925,276.021071627208,3320745.22889307,0.0,1.0
2021-12-03,312.94,321.87,310.36,319.31,3016500,271.5265753647,279.274809268985,269.288003867158,277.053591038865,3476578.70590417,0.0,1.0
2021-12-06,306.9,314.35,304.54,311.28,2432722,266.285888603012,272.749980718008,264.23820304712,270.086254168607,2803762.47392163,0.0,1.0
2021-12-07,313.35,316.45,311.83,311.96,2172477,271.882317346868,274.572073797403,270.563469022734,270.676265260982,2503824.72311174,0.0,1.0
2021-12-08,318.26,319.63,313.26,313.99,2224245,276.142544499167,277.33124331763,271.804227643465,272.437621904398,2563488.41495569,0.0,1.0
2021-12-09,319.28,321.9,316.81,320.42,1969476,277.027561137731,279.300839170119,274.884432611014,278.016697380831,2269861.86752505,0.0,1.0
2021-12-10,317.49,323.08,317.18,318.77,1865205,275.474443703389,280.324681948065,275.205468058336,276.585052818449,2149687.38111918,0.0,1.0
2021-12-13,318.51,320.3,315.99,318.44,2725724,276.359460341953,277.912577776294,274.172948646679,276.298723905973,3141453.34545729,0.0,1.0
2021-12-14,307.7,317.06,303.925,315.85,3234668,266.980019299924,275.101348453799,263.704590073869,274.051475774719,3728021.84301993,0.0,1.0
2021-12-15,314.98,315.32,307.88,310.63,2980647,273.296608641827,273.591614188014,267.136198706729,269.522272977366,3435257.38107646,0.0,1.0
2021-12-16,318.49,323.13,312.78,315.71,4022413,276.34210707453,280.368065116622,271.387749225318,273.930002902759,4635914.26558995,0.0,1.0
2021-12-17,313.41,318.29,310.7418,316.6,7948014,271.934377149136,276.168574400302,269.619277742259,274.702223303074,9160250.69671083,0.0,1.0
2021-12-20,314.29,315.74,306.68,312.91,2918313,272.69792091574,273.956032803893,266.095002661361,271.500545463566,3363416.15546604,0.0,1.0
2021-12-21,313.92,316.115,308.44,316.115,2189012,272.376885468418,274.281406568071,267.622090194568,274.281406568071,2522881.65296492,0.0,1.0
2021-12-22,319.68,320.685,315.395,315.76,2190639,277.374626486187,278.246628174183,273.65668894085,273.973386071316,2524756.80415157,0.0,1.0
2021-12-23,320.79,322.48,317.64,318.41,1209765,278.337732828153,279.80408392538,275.60459320906,276.272694004839,1394279.21039223,0.0,1.0
2021-12-27,327.41,327.89,322.84,324.73,1067059,284.081664345103,284.49814276325,280.116442738991,281.756326510446,1229807.59069895,0.0,1.0
2021-12-28,323.44,328.59,322.54,326.72,1234195,280.637040761675,285.105507123049,279.856143727649,283.482976619016,1422435.29120948,0.0,1.0
2021-12-29,326.58,327.67,323.0201,325.42,2006785,283.543713054996,284.490074275003,280.452932039304,282.536576343795,2311374.98426172,0.21,1.0
2021-12-30,328.47,330.46,326.49,327.24,1150318,285.18465131721,286.9124117097,283.465573137747,284.116739114817,1324913.35601271,0.0,1.0
2021-12-31,329.01,331.23,327.39,328.26,1188410,285.6534908207,287.580942112825,284.24697231023,285.002324843631,1368786.9627521,0.0,1.0
2022-01-03,315.76,328.57,312.38,327.12,3665771,274.149558559145,285.271473447486,271.21497055582,284.012552558486,4222162.00910015,0.0,1.0
2022-01-04,307.26,316.04,305.365,313.0,4472264,266.769677485694,274.392660523917,265.124398116966,271.75326776353,5151064.57972043,0.0,1.0
2022-01-05,305.3,310.96,305.24,309.5,3722894,265.067963732287,269.982096305902,265.015870454121,268.714493203874,4287955.14250806,0.0,1.0
2022-01-06,303.92,306.3,299.16,304.55,1992122,263.869818334479,265.936185035046,259.737084933347,264.416797755218,2294486.43297485,0.0,1.0
2022-01-07,295.67,303.48,293.8,302.81,3231708,256.706992586719,263.487800961266,255.08341875056,262.906092688417,3722216.89300969,0.0,1.0
2022-01-10,303.03,303.23,291.0,294.2,3375614,263.097101375024,263.270745635576,252.652399102835,255.430707271663,3887964.95694538,0.0,1.0
2022-01-11,305.33,309.32,300.64,305.12,3793206,265.094010371369,268.558213369377,261.02205246143,264.91168389779,4368939.10336756,0.0,1.0
2022-01-12,306.38,308.34,303.66,306.38,2633426,266.005642739266,267.707356492674,263.644080795762,266.005642739266,3033127.60425477,0.0,1.0
2022-01-13,292.05,306.37,290.94,304.8,3503357,253.564031470732,265.996960526239,252.600305824669,264.633853080907,4035096.79947686,0.0,1.0
2022-01-14,293.31,293.68,288.19,289.88,3170927,254.657990312208,254.979232194229,250.212697242082,251.679991243745,3652210.54807568,0.0,1.0
2022-01-18,288.4,290.21,285.28,289.2,4118820,250.395023715662,251.966504273655,247.686173251054,251.089600757869,4743974.82175561,0.0,1.0
2022-01-19,287.03,293.69,286.94,289.61,2965924,249.205560530882,254.987914407256,249.127420613634,251.445571492,3416092.17670127,0.0,1.0
2022-01-20,282.96,289.86,282.41,289.17,2966415,245.671899828653,251.66262681769,245.194378112136,251.063554118786,3416657.70071968,0.0,1.0
2022-01-21,280.45,285.33,278.57,284.19,4016213,243.492664358728,247.729584316192,241.860408309542,246.739812031047,4625794.12327017,0.0,1.0
2022-01-24,276.86,277.55,267.03,276.73,5534958,240.375749881824,240.974822580728,231.841134475704,240.262881112465,6375054.35815958,0.0,1.0
2022-01-25,271.2,275.0,269.62,274.46,4892027,235.461617308209,238.760858258693,234.08982764985,238.292018755203,5634539.2406924,0.0,1.0
2022-01-26,266.77,273.726,264.17,271.47,4707433,231.615396936987,237.654744318978,229.358021549814,235.696037059954,5421927.54893429,0.0,1.0
2022-01-27,269.97,273.72,267.385,272.1,5625194,234.393705105815,237.649534991161,232.149353038184,236.243016480692,6478986.38529745,0.0,1.0
2022-01-28,281.11,281.36,268.645,272.24,4955554,244.065690418549,244.282745744239,233.24331187966,236.364567463078,5707708.37372121,0.0,1.0
2022-01-31,285.79,287.44,282.65,283.24,3530578,248.128966115461,249.561531265013,245.402751224798,245.915001793426,4066449.40498597,0.0,1.0
2022-02-01,287.29,288.05,283.67,287.47,2575957,249.431298069599,250.091146259696,246.288336953612,249.587577904096,2966935.9549398,0.0,1.0
2022-02-02,294.43,295.51,286.65,288.91,3259662,255.630398171298,256.568077178277,248.875636435834,250.837816580069,3754413.75331613,0.0,1.0
2022-02-03,289.91,293.92,288.06,290.06,2375765,251.706037882828,255.187605306891,250.099828472724,251.836271078241,2736358.79752167,0.0,1.0
2022-02-04,287.63,290.7799,285.95,289.16,1479284,249.726493312537,252.461303594097,248.267881523902,251.054871905758,1703809.84122296,0.0,1.0
2022-02-07,285.15,290.0,284.23,288.67,1641720,247.573304481695,251.784177800076,246.774540883157,250.629443467407,1890900.39000797,0.0,1.0
2022-02-08,285.62,286.42,280.375,281.5,1450953,247.981368493992,248.675945536199,243.427547761022,244.404296726625,1671178.75982703,0.0,1.0
2022-02-09,292.01,292.62,288.01,288.49,2250850,253.529302618621,254.058917613304,250.056417407586,250.47316363291,2592484.18905139,0.0,1.0
2022-02-10,282.2,288.64,280.62,288.635,2559145,245.012051638557,250.603396828324,243.640261980197,250.59905572181,2947572.22826483,0.0,1.0
2022-02-11,272.66,283.82,271.7602,281.62,2926760,236.729220410237,246.418570149026,235.947994882014,244.508483282956,3370983.86171803,0.0,1.0
2022-02-14,271.5,273.78,268.825,271.6,3014217,235.722083699036,237.701628269327,233.399591714156,235.808905829312,3471715.09201854,0.0,1.0
2022-02-15,269.07,277.36,267.91,275.04,3284773,233.612305933332,240.809860533204,232.605169222132,238.795587110803,3783336.10286021,0.0,1.0
2022-02-16,267.69,269.74,262.5,268.12,3642473,232.414160535525,234.194014206181,227.908091974207,232.787495695711,4195327.8368379,0.0,1.0
2022-02-17,269.27,271.59,265.29,267.69,3225893,233.785950193884,235.800223616285,230.330429408904,232.414160535525,3715519.29185488,0.0,1.0
2022-02-18,266.93,270.69,265.11,270.58,2346339,231.754312345428,235.018824443802,230.174149574407,234.923320100498,2702466.51694011,0.0,1.0
2022-02-22,266.18,269.63,263.73,266.16,3311266,231.103146368359,234.098509862877,228.9760041766,231.085781942304,3813850.21247237,0.0,1.0
2022-02-23,262.39,270.03,261.51,266.85,2807218,227.812587630903,234.445798383981,227.048552884475,231.684854641208,3233297.767608,0.0,1.0
2022-02-24,271.56,272.5025,255.83,256.01,3720598,235.774176977202,236.592475555052,222.117055884805,222.273335719301,4285310.65544848,0.0,1.0
2022-02-25,279.25,279.495,269.86,270.67,2376805,242.450798795418,242.663513014594,234.298200762512,235.001460017747,2737556.64880302,0.0,1.0
2022-02-28,274.41,280.16,271.5,279.98,3239323,238.248607690065,243.240880180928,235.722083699036,243.084600346432,3730987.69830531,0.0,1.0
2022-03-01,272.03,276.8443,269.66,274.41,2000103,236.182240989499,240.362118807371,234.12455650196,238.248607690065,2303678.78977908,0.0,1.0
2022-03-02,274.5,275.88,271.12,271.12,2031528,238.326747607313,239.52489300512,235.392159603988,235.392159603988,2339873.47873701,0.0,1.0
2022-03-03,276.57,279.3,273.725,276.79,2420841,240.123965704024,242.494209860556,237.653876097675,240.314974390631,2788276.43632732,0.0,1.0
2022-03-04,272.54,275.92,267.58,275.7,2474778,236.625033853906,239.559621857231,232.318656192222,239.368613170624,2850399.99840603,0.0,1.0
2022-03-07,263.02,272.46,260.205,270.83,3277851,228.359567051641,236.555576149685,225.915524084375,235.140375426188,3775363.4811588,0.0,1.0
2022-03-08,257.27,263.438,254.67,259.17,2785707,223.367294560778,228.722483556194,221.109919173604,225.016915036019,3208521.8263455,0.0,1.0
2022-03-09,264.82,266.57,261.26,263.27,1900620,229.922365396607,231.441752676435,226.831497558786,228.576622377331,2189096.25225797,0.0,1.0
2022-03-10,263.83,265.48,260.93,263.76,1419938,229.062826306876,230.495391456428,226.544984528875,229.002050815683,1635456.30070118,0.0,1.0
2022-03-11,262.52,268.28,262.24,265.51,1976829,227.925456400262,232.926411104153,227.682354435489,230.521438095511,2276872.26023869,0.0,1.0
2022-03-14,266.85,273.25,262.97,264.05,2884507,231.684854641208,237.241470978865,228.316155986503,229.253834993483,3322317.69807319,0.0,1.0
2022-03-15,270.89,272.025,267.38,268.6,2700321,235.192468704354,236.177899882985,232.14501193167,233.204241921036,3110175.93258699,0.0,1.0
2022-03-16,277.92,278.46,271.3328,272.29,3086321,241.296064462749,241.764903966238,235.576917097215,236.407978528216,3554763.04277817,0.0,1.0
2022-03-17,281.4,281.44,271.19,277.04,2576263,244.317474596349,244.35220344846,235.452935095181,240.532029716321,2967288.39964374,0.0,1.0
2022-03-18,292.19,293.865,281.35,282.4,4239813,253.685582453118,255.139853135239,244.274063531212,245.185695899108,4883332.14875915,0.0,1.0
2022-03-21,289.27,292.83,287.06,287.75,2613634,251.150376249062,254.241244086883,249.231607169965,249.830679868868,3010331.57294672,0.0,1.0
2022-03-22,293.9,294.78,288.57,289.67,2871161,255.170240880835,255.934275627263,250.542621337131,251.497664770165,3306946.04114934,0.0,1.0
2022-03-23,286.05,291.355,285.43,291.32,2256420,248.354703654178,252.960617665314,247.816406446468,252.930229919718,2598899.60408705,0.0,1.0
2022-03-24,286.53,288.145,282.79,287.26,2376542,248.988505205192,250.391906021534,245.738524367348,249.622859753755,2734867.53414109,0.25,1.0
2022-03-25,287.53,289.71,284.28,288.77,1355132,249.85748403884,251.751857896193,247.033302829484,250.935017792564,1559453.40384293,0.0,1.0
2022-03-28,291.47,291.67,286.02,288.04,1972193,253.281260643414,253.455056410144,248.545326000032,250.300663244001,2269552.40292842,0.0,1.0
2022-03-29,295.84,298.0,293.255,295.82,2783901,257.078698146456,258.955692427136,254.832387861476,257.061318569783,3203646.50116132,0.0,1.0
2022-03-30,297.36,297.39,294.13,295.15,2617876,258.399545973601,258.425615338611,255.592744340918,256.479102751239,3012588.91313814,0.0,1.0
2022-03-31,293.33,300.965,293.17,297.21,3962921,254.897561273999,261.532214668903,254.758524660616,258.269199148554,4560434.4393097,0.0,1.0
2022-04-01,291.69,296.3099,287.66,294.11,3331435,253.472435986816,257.487031300387,249.970451287215,255.575364764245,3833735.4961963,0.0,1.0
2022-04-04,289.25,293.08,288.38,292.25,3337324,251.352127632715,254.680316565587,250.596116047441,253.959064133659,3840512.41615334,0.0,1.0
2022-04-05,287.37,291.45,286.03,288.09,2645365,249.718447425457,253.263881066741,248.554015788368,250.344112185683,3044222.59503646,0.0,1.0
2022-04-06,289.33,290.63,282.2,285.875,2247043,251.421645939407,252.551318423149,245.225826855496,248.419324069153,2585843.19087102,0.0,1.0
2022-04-07,299.66,301.29,288.01,288.65,2518818,260.398197290992,261.814632789838,250.274593878991,250.830740332526,2898595.34256503,0.0,1.0
2022-04-08,299.29,303.12,297.14,297.67,2427038,260.076675122542,263.404864055414,258.208370630199,258.668929412032,2792977.11983492,0.0,1.0
2022-04-11,291.12,298.85,289.25,295.91,2027424,252.977118051637,259.694324435737,251.352127632715,257.139526664812,2333110.91305707,0.0,1.0
2022-04-12,280.74,291.35,279.12,290.38,2612075,243.95711775837,253.176983183376,242.54937204786,252.334073714737,3005913.26147048,0.0,1.0
2022-04-13,283.72,284.922,277.76,281.5,2783072,246.546674682641,247.591187240686,241.367560834098,244.617541671942,3202692.50784422,0.0,1.0
2022-04-14,276.98,285.23,276.32,285.14,3094759,240.689757343853,247.85883272145,240.116231313645,247.780624626421,3561374.43188083,0.0,1.0
2022-04-18,275.07,276.79,272.42,274.99,1941132,239.030007771585,240.52465136546,236.727213862417,238.960489464893,2233808.14910166,0.0,1.0
2022-04-19,273.1,277.917,272.77,276.38,3565837,237.318119469298,241.503990510981,237.031356454194,240.168370043664,4103479.69585182,0.0,1.0
2022-04-20,280.38,284.0,273.92,275.32,3581756,243.644285378256,246.789988756063,238.03068211289,239.247252479997,4121798.89924734,0.0,1.0
2022-04-21,278.24,289.08,277.05,283.58,3483009,241.784670674249,251.204401230995,240.750585862208,246.42501764593,4008163.22001515,0.0,1.0
2022-04-22,264.56,277.06,264.3,275.0,3017759,229.897040229943,240.759275650545,229.671105733195,238.96917925323,3472764.67866425,0.0,1.0
2022-04-25,260.46,260.8832,253.0,259.45,4322524,226.334227011986,226.701978854386,219.851644912971,225.456558390001,4974256.94691938,0.0,1.0
2022-04-26,250.98,259.47,250.55,257.79,3283840,218.096307669002,225.473937966674,217.722646770533,224.014053526146,3778964.31172429,0.0,1.0
2022-04-27,252.28,257.82,251.175,253.34,2851998,219.225980152745,224.040122891155,218.265758541563,220.147097716412,3282010.89550923,0.0,1.0
2022-04-28,257.0,259.26,252.12,255.74,4352291,223.327560247564,225.291452411608,219.086943539361,222.232646917167,5008512.09658169,0.0,1.0
2022-04-29,251.13,259.595,250.65,255.3,3225216,218.226654494049,225.582560320881,217.809544653898,221.850296230362,3711501.21857405,0.0,1.0
2022-05-02,250.52,254.33,245.82,250.17,3221250,217.696577405524,221.007386761723,213.612376887378,217.392434813747,3706937.24089538,0.0,1.0
2022-05-03,248.51,251.915,247.29,250.97,2717541,215.949929949891,218.908802878463,214.88977577284,218.087617880666,3127281.00475284,0.0,1.0
2022-05-04,256.63,258.26,246.105,246.66,2869480,223.006038079114,224.42247357796,213.860035854967,214.342319107642,3302128.76181745,0.0,1.0
2022-05-05,251.91,257.16,248.84,256.13,2297103,218.904457984295,223.466596860947,216.236692964995,222.57154866229,2643451.03822196,0.0,1.0
2022-05-06,249.24,250.64,244.29,248.59,2122445,216.584284498454,217.800854865562,212.282839271896,216.019448256583,2442458.80085439,0.0,1.0
2022-05-09,239.37,247.24,237.7,244.85,3971075,208.007463410347,214.846326831158,206.556268758155,212.769467418739,4569817.86694254,0.0,1.0
2022-05-10,240.45,245.33,234.79,243.97,3014799,208.945960550687,213.18657725889,204.027540352239,212.004766045129,3469358.38165748,0.0,1.0
2022-05-11,237.11,243.085,236.89,240.46,2420295,206.043571246303,211.23571977735,205.8523959029,208.954650339024,2785217.43716038,0.0,1.0
2022-05-12,239.55,240.92,233.708,235.16,2831787,208.163879600404,209.354380602502,203.087305254232,204.349062520689,3258752.56145391,0.0,1.0
2022-05-13,249.19,250.72,243.88,243.94,3163706,216.540835556772,217.870373172254,211.9265579501,211.978696680119,3640716.98584219,0.0,1.0
2022-05-16,246.37,249.88,244.48,247.89,2345074,214.090315245884,217.140430951989,212.447945250289,215.411163073029,2698654.9144759,0.0,1.0
2022-05-17,248.97,253.75,246.815,251.76,2940686,216.349660213369,220.503379038207,214.477010826858,218.774111159248,3384070.91879851,0.0,1.0
2022-05-18,243.6,248.945,242.71,247.0,2257330,211.683243876679,216.327935742528,210.909852714732,214.637771911083,2597681.22374555,0.0,1.0
2022-05-19,249.31,250.69,242.16,242.93,2393624,216.64511301681,217.844303807244,210.431914356226,211.101028058135,2754525.09004298,0.0,1.0
2022-05-20,251.8,254.5,246.35,252.38,2426624,218.808870312593,221.155113163443,214.072935669211,219.312878036109,2792500.69856439,0.0,1.0
2022-05-23,253.12,254.52,249.29,254.44,2049106,219.955922373009,221.172492740116,216.627733440137,221.102974433424,2358062.03863164,0.0,1.0
2022-05-24,252.0,253.37,248.805,251.58,1914146,218.982666079323,220.173167081421,216.206278705817,218.617694969191,2202753.30753929,0.0,1.0
2022-05-25,250.32,252.13,246.78,249.41,2574222,217.522781638794,219.095633327697,214.44659656768,216.732010900174,2962352.93694441,0.0,1.0
2022-05-26,251.71,252.64,250.01,251.12,2512736,218.730662217565,219.538812532858,217.253398200363,218.217964705713,2891596.32283694,0.0,1.0
2022-05-27,266.49,266.88,254.045,255.5,2853678,231.574169378884,231.913071124007,220.759727794133,222.024091997091,3283944.19921579,0.0,1.0
2022-05-31,263.82,264.62,259.6,263.83,6400487,229.253995893044,229.949178959962,225.586905215049,229.26268568138,7365526.92903895,0.0,1.0
2022-06-01,261.0,271.47,258.39,271.47,2299257,226.803475582156,235.901683970452,224.535440826334,235.901683970452,2645929.80976,0.0,1.0
2022-06-02,273.26,273.59,261.01,263.71,2666944,237.457156082682,237.743919097786,226.812165370493,229.158408221342,3069055.19068141,0.0,1.0
2022-06-03,266.05,270.21,264.42,269.99,2173855,231.191818692079,234.806770640055,229.775383193233,234.615595296653,2501620.19582666,0.0,1.0
2022-06-06,263.74,269.69,263.09,268.51,1394190,229.184477586352,234.354901646558,228.619641344481,233.329506622853,1604400.41346804,0.0,1.0
2022-06-07,268.27,269.02,262.2101,262.84,1628784,233.120951702778,233.772685828014,227.855026868754,228.402396636069,1874365.5621186,0.0,1.0
2022-06-08,265.6,267.8,263.39,265.66,1600517,230.800778216937,232.712531650963,228.880334994575,230.852916946956,1841836.57647999,0.0,1.0
2022-06-09,258.76,265.17,258.66,263.72,1357735,224.856962994784,230.427117318469,224.77006511142,229.167098009679,1562448.87381206,0.0,1.0
2022-06-10,251.48,255.06,251.24,253.56,2148635,218.530797085826,221.641741310286,218.322242165751,220.338273059814,2472597.62470819,0.0,1.0
2022-06-13,243.82,247.25,242.35,245.81,2656095,211.874419220082,214.855016619495,210.597020334619,213.603687099041,3056570.42168599,0.0,1.0
2022-06-14,242.42,244.46,239.59,243.02,2397878,210.657848852974,212.430565673616,208.19863875375,211.179236153163,2759420.4912142,0.0,1.0
2022-06-15,244.94,248.78,240.79,244.89,2357169,212.847675513767,216.184554234976,209.241413354128,212.804226572085,2712573.550387,0.0,1.0
2022-06-16,240.85,241.47,238.23,239.75,2031114,209.293552084147,209.832318961009,207.016827539989,208.337675367134,2337357.27655536,0.0,1.0
2022-06-17,238.6,245.37,238.28,241.03,6820433,207.338349708438,213.221336412236,207.060276481671,209.449968274203,7848790.71377007,0.0,1.0
2022-06-21,243.87,245.47,241.2559,242.14,2846004,211.917868161764,213.308234295601,209.646270592724,210.414534779553,3275113.14407053,0.0,1.0
2022-06-22,245.91,248.75,240.55,240.9,1867960,213.690584982406,216.158484869967,209.032858434052,209.337001025829,2149603.56647355,0.0,1.0
2022-06-23,255.18,255.78,246.87,246.87,2667787,221.963263478736,222.485161582378,214.734974743301,214.734974743301,3067020.53299562,0.25,1.0
2022-06-24,256.83,257.34,253.73,255.61,2921601,223.39848326375,223.842096651846,220.702009728269,222.337290453013,3358817.72278692,0.0,1.0
2022-06-27,256.41,259.62,254.67,258.46,1850120,223.033154591201,225.825309445683,221.519650090641,224.81630644531,2126989.90905416,0.0,1.0
2022-06-28,251.88,258.63,251.16,256.36,1759063,219.092823908708,224.964177574675,218.466546184338,222.989663082564,2022306.25602151,0.0,1.0
2022-06-29,252.86,254.07,249.1,251.02,1499015,219.945257477989,220.997751986999,216.674696028502,218.344769960155,1723342.1499799,0.0,1.0
2022-06-30,253.52,254.4,248.37,248.9,2172111,220.519345391995,221.284795944002,216.039720002405,216.500729993955,2497166.76666677,0.0,1.0
2022-07-01,258.05,258.74,251.05,254.32,1401502,224.459676074488,225.059858893676,218.370864865337,221.215209530183,1611236.35846281,0.0,1.0
2022-07-05,255.51,255.67,248.895,254.57,1622860,222.250307435739,222.389480263377,216.496380843091,221.432667073367,1865720.51748407,0.0,1.0
2022-07-06,260.04,261.725,253.97,255.25,1922260,226.190638118232,227.656301959292,220.910768969726,222.024151590828,2209925.63864963,0.0,1.0
2022-07-07,263.45,265.69,259.16,259.65,1786273,229.156759007262,231.10517859419,225.425187566225,225.851404350865,2053588.22444808,0.0,1.0
2022-07-08,263.76,265.27,261.2165,261.39,1125288,229.42640636081,230.739849921641,227.213993316456,227.364908851426,1293687.01531778,0.0,1.0
2022-07-11,265.3,265.69,261.36,261.47,1690940,230.765944826823,231.10517859419,227.338813946244,227.434495265245,1943988.66928417,0.0,1.0
2022-07-12,252.7,265.7,252.13,264.3,2196152,219.806084650351,231.113876895917,219.310281451892,229.896114654087,2524805.49518361,0.0,1.0
2022-07-13,251.09,253.79,248.27,249.94,1972410,218.405658072246,220.754199538633,215.952736985131,217.4053533736,2267580.57126971,0.0,1.0
2022-07-14,248.06,249.69,242.85,248.08,2369816,215.770072648857,217.187895830416,211.238257448903,215.787469252311,2724458.26125607,0.0,1.0
2022-07-15,255.78,257.12,250.66,254.13,4100917,222.485161582378,223.650734013844,218.03163109797,221.049941797363,4714618.01227413,0.0,1.0
2022-07-18,247.06,255.73,246.09,254.93,1976158,214.900242476121,222.441670073741,214.056507208567,221.745805935552,2271889.45835764,0.0,1.0
2022-07-19,255.75,256.63,249.76,250.84,2057723,222.459066677196,223.224517229203,217.248783942508,218.188200529062,2365660.63640663,0.0,1.0
2022-07-20,256.0,260.9,254.82,257.0,2829052,222.676524220379,226.938692066785,221.650124616551,223.546354393115,3252418.79239697,0.0,1.0
2022-07-21,279.23,279.55,271.46,275.0,4175866,242.882679133033,243.161024788309,236.124098690876,239.203297502361,4800783.10788616,0.0,1.0
2022-07-22,273.84,279.15,272.2999,277.44,2812730,238.194294501987,242.813092719215,236.854669052957,241.325683123836,3233654.20993984,0.0,1.0
2022-07-25,273.38,273.69,269.4401,273.28,2216991,237.794172622529,238.063819976077,234.367128724967,237.707189605255,2548763.0453505,0.0,1.0
2022-07-26,276.5,276.71,272.44,273.58,2129101,240.508042761465,240.690707097739,236.976532260157,237.968138657076,2447720.33292819,0.0,1.0
2022-07-27,280.05,281.31,275.25,276.57,1884334,243.595939874677,244.691925892324,239.420755045545,240.568930873556,2166324.02400258,0.0,1.0
2022-07-28,289.01,290.07,278.13,282.0,2483569,251.38961822239,252.31163820549,241.925865943024,245.292108711512,2855234.36395462,0.0,1.0
2022-07-29,291.47,292.6382,287.99,288.95,2967772,253.52940044732,254.54553605511,250.5023914462,251.337428412026,3411898.1992376,0.0,1.0
2022-08-01,287.9,291.76,287.62,289.99,1639944,250.424106730653,253.781651197414,250.180554282287,252.242051791671,1885361.13301511,0.0,1.0
2022-08-02,285.53,291.49,284.93,285.57,1907052,248.362609221269,253.546797050775,247.840711117628,248.397402428179,2192441.76596196,0.0,1.0
2022-08-03,288.53,289.59,285.73,288.56,1496381,250.972099739477,251.894119722577,248.536575255817,250.998194644659,1720313.97266143,0.0,1.0
2022-08-04,288.95,289.09,286.11,288.53,2056325,251.337428412026,251.459204636209,248.867110721456,250.972099739477,2364053.42612143,0.0,1.0
2022-08-05,290.0,290.37,285.765,286.25,1316343,252.250750093399,252.572587257311,248.567019311862,248.988886945639,1513333.33938018,0.0,1.0
2022-08-08,286.99,291.09,286.2102,291.0,1401210,249.632561273464,253.198864981681,248.954267704764,253.120580266134,1610900.66074945,0.0,1.0
2022-08-09,285.24,287.995,284.1322,287.2,1361091,248.110358471176,250.506740597063,247.146760605819,249.815225609738,1564777.86430309,0.0,1.0
2022-08-10,291.14,291.2,286.19,288.78,1530390,253.242356490317,253.294546300682,248.936697135275,251.189557282661,1759412.40942068,0.0,1.0
2022-08-11,291.18,295.32,291.06,292.92,1616888,253.277149697227,256.878246612353,253.172770076499,254.790654197787,1858854.80945601,0.0,1.0
2022-08-12,297.75,298.05,291.12,292.2,2361948,258.991933932102,259.252882983922,253.224959886863,254.164376473418,2715412.81739056,0.0,1.0
2022-08-15,302.35,303.82,296.71,297.04,2120648,262.993152726687,264.271803080608,258.087310552456,258.374354509459,2438002.34398626,0.0,1.0
2022-08-16,300.48,302.11,299.06,299.99,1990536,261.36657030367,262.78439348523,260.131411458386,260.94035351903,2288419.12179157,0.0,1.0
2022-08-17,297.27,300.72,295.86,298.86,2147875,258.574415449188,261.575329545127,257.347954905631,259.957445423838,2469303.8564578,0.0,1.0
2022-08-18,294.27,296.83,289.45,296.77,1882709,255.964924930981,258.191690173185,251.772343498394,258.13950036282,2164455.84323473,0.0,1.0
2022-08-19,292.44,294.62,291.56,294.27,1603460,254.373135714874,256.269365491438,253.607685162867,255.964924930981,1843417.31324021,0.0,1.0
2022-08-22,285.98,290.29,285.4,288.56,1537772,248.754032799,252.503000843492,248.249531298814,250.998194644659,1767899.12353038,0.0,1.0
2022-08-23,284.04,285.52,281.86,283.93,1388906,247.066562263893,248.353910919542,245.170332487329,246.970880944892,1596755.37080015,0.0,1.0
2022-08-24,284.94,286.23,283.08,285.03,1600859,247.849409419355,248.971490342184,246.231525298066,247.927694134901,1840427.07436195,0.0,1.0
2022-08-25,290.97,291.23,285.01,287.14,1382003,253.094485360952,253.320641205864,247.910297531447,249.763035799374,1588819.33889833,0.0,1.0
2022-08-26,280.33,291.77,280.0875,290.41,1673683,243.839492323043,253.790349499141,243.628558506154,252.60738046422,1924149.16435446,0.0,1.0
2022-08-29,276.69,279.3,275.62,278.19,1557681,240.673310494284,242.943567245125,239.742592209457,241.978055753388,1790787.49947322,0.0,1.0
2022-08-30,273.37,278.6,272.43,277.25,1602653,237.785474320801,242.33468612421,236.96783395843,241.160415391016,1842489.54592965,0.0,1.0
2022-08-31,269.91,275.355,268.515,273.57,3120187,234.775861923135,239.512087213682,233.562448832169,237.959440355349,3587122.05876482,0.0,1.0
2022-09-01,273.86,273.92,266.94,270.23,1944152,238.211691105442,238.263880915806,232.19246631011,235.054207578411,2235093.76995408,0.0,1.0
2022-09-02,269.42,276.87,268.43,276.0,1527023,234.349645138495,240.829879925377,233.488513267486,240.073127675097,1755541.53886969,0.0,1.0
2022-09-06,272.48,275.09,269.09,270.45,2001213,237.011325467066,239.281582217907,234.062601181492,235.245570216413,2300693.93167362,0.0,1.0
2022-09-07,277.47,278.68,270.76,271.76,1689275,241.351778029018,242.404272538029,235.515217569961,236.385047742697,1942074.50252819,0.0,1.0
2022-09-08,288.1,288.93,275.11,276.21,3347356,250.598072765201,251.320031808571,239.298978821362,240.255792011371,3848286.83221189,0.0,1.0
2022-09-09,290.42,291.58,286.93,287.44,2155631,252.616078765948,253.625081766321,249.5803714631,250.023984851195,2478220.53955652,0.0,1.0
2022-09-12,293.51,294.6,289.33,290.82,1763771,255.303853999701,256.251968887984,251.667963877666,252.964010835042,2027718.80682462,0.0,1.0
2022-09-13,281.78,289.405,281.05,287.39,1895312,245.10074607351,251.733201140621,244.465770047413,249.980493342558,2178944.87844531,0.0,1.0
2022-09-14,281.73,287.4603,279.08,282.29,2973933,245.057254564873,250.041642403701,242.752204607123,245.544359461605,3418981.19105958,0.0,1.0
2022-09-15,281.91,291.17,281.16,288.5,3219969,245.213823995966,253.2684513955,244.561451366414,250.946004834295,3701836.40545866,0.0,1.0
2022-09-16,277.06,282.83,275.21,282.55,5732725,240.995147658197,246.014067754883,239.385961838635,245.770515306517,6590625.59530325,0.0,1.0
2022-09-19,278.94,279.19,272.9038,274.81,2244354,242.63042838294,242.847885926124,237.379959494272,239.038029769541,2580220.91018168,0.0,1.0
2022-09-20,274.37,276.155,271.73,275.46,2099144,238.655304493537,240.207951351871,236.358952837515,239.603419381819,2413280.27676668,0.0,1.0
2022-09-21,268.48,279.745,268.39,276.99,2111984,233.532004776123,243.330641671992,233.453720060577,240.934259546105,2428041.77895695,0.0,1.0
2022-09-22,266.43,268.74,265.31,266.0,2844202,231.748852922014,233.758160621034,230.77464312855,231.374825947738,3269835.98540184,0.0,1.0
2022-09-23,265.27,265.8,261.25,263.99,2028890,230.739849921641,231.200859913191,227.243132627243,229.626467300539,2332512.78651162,0.0,1.0
2022-09-26,262.66,266.69,260.531,262.58,1576536,228.4695931708,231.975008766926,226.617724733046,228.400006756981,1812464.14462878,0.0,1.0
2022-09-27,260.1,265.46,257.33,264.87,2242360,226.242827928597,230.905117654461,223.833398350118,230.391917852547,2577928.50867331,0.0,1.0
2022-09-28,266.24,268.0325,260.89,264.47,2864085,231.583585189195,233.142755773824,226.929993765058,230.043985783452,3292694.47045238,0.0,1.0
2022-09-29,262.15,265.86,260.26,264.64,2464273,228.243437325889,231.47358477002,226.597890514728,230.411379950117,2830351.55147799,0.25,1.0
2022-09-30,258.29,265.6,258.03,262.14,2667230,224.882690928491,231.247213251025,224.656319409495,228.234730729004,3063458.70309363,0.0,1.0
2022-10-03,268.79,269.84,258.74,261.27,3029231,234.024617657165,234.938810330032,225.274487788291,227.477256800057,3479236.53776802,0.0,1.0
2022-10-04,279.05,279.19,271.935,273.59,2586258,242.957586060612,243.079478416994,236.762842377324,238.203784161701,2970457.957711,0.0,1.0
2022-10-05,282.29,283.63,276.03,276.52,2080574,245.778523451174,246.94520743369,240.328193801507,240.754817048845,2389652.38383279,0.0,1.0
2022-10-06,278.05,282.56,277.68,281.08,1999505,242.086926372166,246.013601567054,241.764782287442,244.725025228155,2296540.22867516,0.0,1.0
2022-10-07,268.48,275.4886,266.75,274.55,1577336,233.754713153747,239.856818646183,232.248471892737,239.039617462609,1811656.17397183,0.0,1.0
2022-10-10,261.41,269.3,260.225,269.3,1642979,227.59914915644,234.468654098272,226.567417425632,234.468654098272,1887050.72923972,0.0,1.0
2022-10-11,254.14,259.89,252.22,259.33,3254582,221.269453221444,226.275746430003,219.597786619629,225.788177004474,3738064.41620402,0.0,1.0
2022-10-12,251.68,256.21,251.29,254.0,2607314,219.127630387869,223.071718776525,218.788073109375,221.147560865061,2994641.91876885,0.0,1.0
2022-10-13,257.27,259.065,242.55,246.73,2898077,223.994618046277,225.557452187036,211.178507432365,214.817864930065,3328599.03641061,0.0,1.0
2022-10-14,253.71,260.7562,253.34,258.93,2012713,220.895069555412,227.029911852134,220.572925470687,225.439913129096,2311710.33494663,0.0,1.0
2022-10-17,259.93,262.14,255.91,256.43,2180839,226.310572817541,228.234730729004,222.810520869991,223.263263907983,2504812.1888986,0.0,1.0
2022-10-18,265.57,269.395,263.5,266.43,2063348,231.221093460371,234.551366768674,229.41882790529,231.969860792434,2369867.38605626,0.0,1.0
2022-10-19,257.89,261.055,251.33,260.355,4108948,224.534427053113,227.290064967042,218.822899496913,226.68060318513,4719350.22894882,0.0,1.0
2022-10-20,243.08,254.01,241.575,241.68,7560336,211.63995706724,221.156267461946,210.329614236131,210.421033503417,8683457.03876761,0.0,1.0
2022-10-21,244.59,244.98,234.82,242.79,6691758,212.954653196793,213.294210475286,204.448308040684,211.387465757591,7685847.97115224,0.0,1.0
2022-10-24,251.67,252.05,242.27,246.8,3645395,219.118923790984,219.449774472593,210.9347227196,214.878811108256,4186934.39971956,0.0,1.0
2022-10-25,251.87,255.302,250.645,252.16,3546156,219.293055728673,222.281159779417,218.226497610328,219.545547038322,4072953.01144922,0.0,1.0
2022-10-26,253.78,256.59,251.11,253.64,4545822,220.956015733603,223.402569458134,218.631354365455,220.834123377221,5221123.7758328,0.0,1.0
2022-10-27,248.1,252.46,244.625,251.98,3290348,216.010668703235,219.806744944856,212.985126285888,219.388828294402,3779143.61221444,0.0,1.0
2022-10-28,251.8,252.5291,247.84,249.09,3318316,219.232109550482,219.866907529327,215.784297184239,216.872621794796,3811266.38115755,0.0,1.0
2022-10-31,251.67,252.62,247.61,249.78,2950443,219.118923790984,219.946050495007,215.584045455897,217.473376979823,3388744.2351547,0.0,1.0
2022-11-01,255.82,257.2684,251.52,253.75,2998666,222.732161498031,223.993224990775,218.988324837717,220.92989594295,3444130.97309605,0.0,1.0
2022-11-02,242.54,255.31,242.245,254.59,4526317,211.16980083548,222.288125056924,210.912956227389,221.661250081244,5198721.22262072,0.0,1.0
2022-11-03,241.42,243.57,234.96,240.2,4075248,210.194661984422,212.066580314579,204.570200397066,209.132457164519,4680643.94629068,0.0,1.0
2022-11-04,246.97,247.33,239.105,244.8,2996934,215.026823255292,215.340260743132,208.179084805671,213.137491731366,3442141.67690721,0.0,1.0
2022-11-07,249.04,249.59,245.3,248.51,2440469,216.829088810373,217.307951639018,213.572821575589,216.367639175497,2803011.36297965,0.0,1.0
2022-11-08,253.01,256.47,248.6,250.01,3220161,220.285607773501,223.298090295521,216.445998547458,217.673628708165,3698530.02583679,0.0,1.0
2022-11-09,246.95,253.94,246.14,253.01,2197260,215.009410061523,221.095321283755,214.304175713883,220.285607773501,2523672.60039798,0.0,1.0
2022-11-10,267.87,268.23,257.13,257.33,3337173,233.223610743795,233.537048231635,223.872725689894,224.046857627583,3832924.67113038,0.0,1.0
2022-11-11,271.0,277.23,268.3,269.04,3525011,235.948775568628,241.372985427641,233.597994409826,234.242282579276,4048666.82905141,0.0,1.0
2022-11-14,266.72,272.49,266.72,270.01,2392269,232.222352102083,237.246058504412,232.222352102083,235.086822477068,2747651.04178909,0.0,1.0
2022-11-15,270.33,275.55,268.11,272.08,2559119,235.36543357737,239.910277151054,233.432569069022,236.889088032149,2939287.3403502,0.0,1.0
2022-11-16,266.16,271.14,263.69,270.0,2210399,231.734782676554,236.070667925011,229.584253246094,235.078115880183,2538763.45641713,0.0,1.0
2022-11-17,259.62,263.29,254.96,263.29,2163209,226.040668314123,229.235989370716,221.983394165969,229.235989370716,2484563.17515192,0.0,1.0
2022-11-18,260.65,266.0,256.395,265.07,2715416,226.937447793221,231.595477126403,223.232790818887,230.785763616149,3118802.94452286,0.0,1.0
2022-11-21,260.06,262.97,259.05,259.82,1562505,226.423758577039,228.957378270414,225.544392291709,226.214800251812,1794621.96393911,0.0,1.0
2022-11-22,262.04,263.77,258.69,262.64,1810779,228.14766476016,229.65390602117,225.230954803869,228.670060573227,2079778.15446331,0.0,1.0
2022-11-23,263.35,264.22,261.155,263.39,1549554,229.288228952023,230.04570288097,227.377130935886,229.323055339561,1779747.0361437,0.0,1.0
2022-11-25,267.04,267.45,264.42,264.96,868330,232.500963202386,232.857933674648,230.219834818659,230.68999105042,997324.226128713,0.0,1.0
2022-11-28,261.16,268.26,260.37,265.07,2343422,227.381484234328,233.563168022289,226.693663080457,230.785763616149,2691547.60591366,0.0,1.0
2022-11-29,259.02,261.67,256.65,260.0,2161436,225.518272501056,227.825520675435,223.454809039441,226.371518995732,2482526.78823344,0.0,1.0
2022-11-30,273.41,273.41,259.0,259.0,5744155,238.047065417781,238.047065417781,225.500859307287,225.500859307287,6597474.39353516,0.0,1.0
2022-12-01,274.54,277.98,270.55,275.52,1989251,239.030910865724,242.025980193975,235.556978708828,239.8841573604,2284762.95204677,0.0,1.0
2022-12-02,274.23,275.1399,268.0,269.99,1810596,238.761006362306,239.553219612822,233.336796503293,235.069409283299,2079567.96901149,0.0,1.0
2022-12-05,267.97,271.42,266.44,270.67,2185224,233.31067671264,236.314452637775,231.978567389319,235.661457871441,2509848.59986168,0.0,1.0
2022-12-06,265.35,267.26,262.91,265.48,1710042,231.029548328913,232.692508333844,228.905138689107,231.142734088411,1964076.23172941,0.0,1.0
2022-12-07,268.24,270.01,265.39,265.61,1973158,233.54575482852,235.086822477068,231.064374716451,231.255919847909,2266279.26638453,0.0,1.0
2022-12-08,271.82,273.465,266.42,268.79,1750473,236.662716513153,238.094951700646,231.96115419555,234.024617657165,2010513.43392974,0.0,1.0
2022-12-09,269.34,272.72,269.05,270.5,1696558,234.503480485809,237.446310232754,234.25098917616,235.513445724406,1948589.12444863,0.0,1.0
2022-12-12,273.49,273.95,270.95,271.66,2047867,238.116718192857,238.517221649541,235.905242584206,236.523410963002,2352086.61567553,0.0,1.0
2022-12-13,276.68,281.535,273.1,281.25,2609555,240.894122598997,245.121175386398,237.777160914363,244.873037375191,2997215.8291379,0.0,1.0
2022-12-14,274.23,279.69,272.27,277.46,2606700,238.761006362306,243.514808261216,237.054513372954,241.573237155984,2993936.70637859,0.0,1.0
2022-12-15,270.08,272.18,267.0,270.57,3031142,235.147768655259,236.976154000994,232.466136814848,235.574391902597,3481431.42519116,0.0,1.0
2022-12-16,262.03,267.63,261.33,266.7,5016023,228.138958163276,233.014652418568,227.529496381364,232.204938908314,5761175.19459056,0.0,1.0
2022-12-19,258.72,262.89,257.69,262.41,2569961,225.257074594522,228.887725495338,224.360295115424,228.469808844885,2951739.96695494,0.0,1.0
2022-12-20,255.6,258.59,254.5,257.73,2537419,222.540616366573,225.143888835024,221.582890709284,224.395121502962,2914363.71027064,0.0,1.0
2022-12-21,260.98,262.17,256.8,257.74,1642295,227.224765490408,228.260850519658,223.585407992708,224.403828099846,1886265.11804275,0.0,1.0
2022-12-22,258.67,259.16,254.01,258.19,1843182,225.2135416101,225.640164857438,221.156267461946,224.795624959646,2116994.76208858,0.0,1.0
2022-12-23,259.86,261.54,257.72,258.15,1096407,226.24962663935,227.712334915937,224.386414906077,224.760798572108,1259283.06380881,0.0,1.0
2022-12-27,260.88,262.6599,256.78,259.32,1130367,227.137699521564,228.687386701027,223.567994798939,225.779470407589,1298287.97060615,0.0,1.0
2022-12-28,259.34,265.4,259.1099,262.48,1381472,225.796883601358,231.073081313336,225.596544807047,228.530755023076,1586695.71858451,0.0,1.0
2022-12-29,266.85,268.53,261.6961,262.77,1203258,232.553202783692,234.017281407176,228.061705868471,228.997583269518,1380713.7182224,0.25,1.0
2022-12-30,265.42,267.65,262.45,266.7,1508781,231.306993002989,233.250383080589,228.718711150759,232.422481478024,1731295.05433857,0.0,1.0
2023-01-03,262.27,268.0,259.06,267.81,2676804,228.561845583957,233.555399460482,225.764409642658,233.389819139969,3071577.33735625,0.0,1.0
2023-01-04,266.37,268.29,263.97,265.21,2185545,232.134894605554,233.808127318107,230.043353714863,231.123983175054,2507867.77506768,0.0,1.0
2023-01-05,255.23,261.94,253.62,258.99,3686844,222.426658971264,228.274258711487,221.023583623759,225.70340636668,4230577.38884425,0.0,1.0
2023-01-06,252.49,258.08,242.48,256.36,5839483,220.038816454392,224.910363778959,211.315347989469,223.411426140631,6700686.20813367,0.0,1.0
2023-01-09,255.05,260.85,253.55,254.91,2948343,222.269793404462,227.324350556965,220.96258034778,222.147786852505,3383162.73494545,0.0,1.0
2023-01-10,266.89,268.17,258.09,258.61,2691713,232.588061798537,233.703550273572,224.919078532671,225.372245725654,3088685.1071155,0.0,1.0
2023-01-11,273.81,275.07,268.0,268.12,3005177,238.618671366696,239.716730334309,233.555399460482,233.659976505016,3448378.5768193,0.0,1.0
2023-01-12,272.31,275.04,269.441,273.8,1620616,237.311458310014,239.690586073175,234.811195470267,238.609956612985,1859623.40842173,0.0,1.0
2023-01-13,273.62,274.28,269.66,270.5,1747601,238.453091046183,239.028264791123,235.002048576543,235.734087888285,2005336.0747896,0.0,1.0
2023-01-17,274.92,277.29,272.58,274.86,2678147,239.58600902864,241.651405658198,237.546756660217,239.533720506373,3073118.40213502,0.0,1.0
2023-01-18,270.62,278.79,269.75,276.01,2095413,235.838664932819,242.958618714879,235.080481359944,240.535917183163,2404443.16550695,0.0,1.0
2023-01-19,270.78,272.4899,267.2,269.29,1888030,235.978100992199,237.468236729279,232.858219163585,234.679602689228,2166475.45365619,0.0,1.0
2023-01-20,274.4,274.42,268.95,272.58,3019847,239.132841835657,239.15027134308,234.383301063047,237.546756660217,3465212.09901183,0.0,1.0
2023-01-23,277.0,279.32,272.38,273.95,2111673,241.398677800573,243.420500661574,237.372461585993,238.740677918653,2423101.17987983,0.0,1.0
2023-01-24,271.58,273.0,263.42,273.0,5210134,236.675281289096,237.912776316088,229.564042260747,237.912776316088,5978521.22119856,0.0,1.0
2023-01-25,262.95,266.945,261.935,265.23,4360673,229.15444883632,232.635992943949,228.269901334632,231.141412682476,5003782.25765549,0.0,1.0
2023-01-26,265.86,265.9,260.82,264.0,3916104,231.690442166282,231.725301181127,227.298206295832,230.069497975997,4493648.50662587,0.0,1.0
2023-01-27,265.98,267.1986,262.82,264.63,2478883,231.795019210817,232.856999098065,229.041157038074,230.618527459803,2844467.07519775,0.0,1.0
2023-01-30,262.75,266.815,262.35,263.52,2156760,228.980153762095,232.522701145703,228.631563613647,229.651189797859,2474837.58172674,0.0,1.0
2023-01-31,264.38,265.175,260.42,263.02,2604442,230.400658617023,231.093481537064,226.949616147383,229.215452112298,2988543.43600008,0.0,1.0
2023-02-01,267.5,269.37,263.02,265.1,3633050,233.119661774921,234.749320718918,229.215452112298,231.02812088423,4168849.88422092,0.0,1.0
2023-02-02,270.68,273.24,267.95,269.0,2520422,235.890953455087,238.121930405157,233.511825691926,234.426874831603,2892132.22027989,0.0,1.0
2023-02-03,269.85,271.285,266.38,268.76,1676759,235.167628897056,236.418196054615,232.143609359265,234.217720742534,1924046.34205871,0.0,1.0
2023-02-06,263.75,267.72,261.78,265.69,2307602,229.851629133217,233.311386356568,228.134822652108,231.542291353192,2647925.66315574,0.0,1.0
2023-02-07,266.0,267.58,258.66,260.15,2457726,231.812448718239,233.189379804611,225.41581949421,226.71431779718,2820189.85440519,0.0,1.0
2023-02-08,261.94,264.775,261.02,264.07,2320029,228.274258711487,230.744891388616,227.472501370056,230.130501251975,2662185.38914664,0.0,1.0
2023-02-09,255.11,263.62,254.63,262.71,3499637,222.322081926729,229.738337334971,221.903773748591,228.945294747251,4015761.22053516,0.0,1.0
2023-02-10,258.84,259.23,250.76,253.87,2805194,225.572685061011,225.912560455749,218.531164062352,221.241452466539,3218902.21222313,0.0,1.0
2023-02-13,259.88,261.38,257.55,259.64,2563325,226.479019446978,227.786232503659,224.448481832265,226.269865357908,2941362.52720732,0.0,1.0
2023-02-14,256.24,260.28,255.24,260.28,2019733,223.306849096096,226.827609595426,222.435373724975,226.827609595426,2317601.92763854,0.0,1.0
2023-02-15,257.11,258.2,254.1,254.43,1867588,224.065032668972,225.014940823494,221.441891801897,221.729478674367,2143018.6806051,0.0,1.0
2023-02-16,255.75,258.77,253.8,254.15,1971862,222.879826164247,225.511681785033,221.180449190561,221.485465570453,2262670.94325694,0.0,1.0
2023-02-17,256.29,256.51,252.325,254.01,1683075,223.350422864652,223.542147446299,219.895023018157,221.363459018496,1931293.82168843,0.0,1.0
2023-02-21,250.79,253.17,249.59,252.0,2622978,218.557308323486,220.631419706754,217.51153787814,219.611793522543,3009813.11339343,0.0,1.0
2023-02-22,250.11,251.87,248.38,251.0,2778110,217.964705071123,219.498501724297,216.457052679084,218.740318151421,3187823.88127139,0.0,1.0
2023-02-23,252.51,252.99,249.55,252.2,2220047,220.056245961814,220.474554139953,217.476678863296,219.786088596767,2547458.10790246,0.0,1.0
2023-02-24,249.12,250.505,246.53,249.0,1810913,217.101944453713,218.308937842716,214.84482324251,216.997367409179,2077985.28794929,0.0,1.0
2023-02-27,247.95,252.81,247.55,251.42,2187998,216.082318269502,220.317688573151,215.733728121053,219.106337807292,2510682.54193462,0.0,1.0
2023-02-28,247.53,249.14,244.44,246.86,3562147,215.716298613631,217.119373961136,213.023439716866,215.13241011498,4087490.15524914,0.0,1.0
2023-03-01,245.36,248.08,244.91,245.71,2885419,213.825197058298,216.195610067747,213.433033141293,214.13021343819,3310958.74377694,0.0,1.0
2023-03-02,249.73,250.423,243.25,244.0,1982254,217.633544430097,218.237476862284,211.986384025232,212.639990553573,2274595.54875283,0.0,1.0
2023-03-03,253.14,253.675,250.0,251.85,1943919,220.605275445621,221.071514769171,217.8688427803,219.481072216874,2230606.92753605,0.0,1.0
2023-03-06,249.85,254.435,249.61,252.16,2140812,217.738121474632,221.733836051223,217.528967385563,219.751229581922,2456537.58091376,0.0,1.0
2023-03-07,245.25,250.99,243.77,250.76,2833183,213.729334767474,218.73160339771,212.439551218215,218.531164062352,3251019.01199452,0.0,1.0
2023-03-08,247.76,249.18,244.8734,245.29,2972806,215.916737948989,217.154232975981,213.40113714271,213.764193782319,3411233.52249797,0.0,1.0
2023-03-09,243.63,249.85,242.76,248.87,2401362,212.317544666258,217.738121474632,211.559361093383,216.884075610933,2755513.32782993,0.0,1.0
2023-03-10,239.75,243.38,237.0,242.32,3013530,208.936220226308,212.099675823478,206.539662955725,211.175911930089,3457963.47190274,0.0,1.0
2023-03-13,240.39,243.4,237.0,238.94,2386241,209.493964463825,212.1171053309,206.539662955725,208.2303251757,2738162.29244663,0.0,1.0
2023-03-14,244.85,246.95,242.04,243.8,2285048,213.380744619026,215.21084289838,210.931898826175,212.465695479349,2622045.41369902,0.0,1.0
2023-03-15,242.11,242.31,238.69,240.02,2701561,210.992902102154,211.167197176378,208.012456332919,209.171518576511,3099985.48384023,0.0,1.0
2023-03-16,249.34,249.72,240.42,241.72,2684891,217.29366903536,217.624829676386,209.520108724959,210.653026707417,3080857.00293026,0.0,1.0
2023-03-17,242.96,248.73,242.165,248.68,3467152,211.733656167607,216.762069058976,211.040833247566,216.71849529042,3978485.35356693,0.0,1.0
2023-03-20,244.8,245.7243,242.885,243.0,2213082,213.33717085047,214.142675535997,211.668295514773,211.768515182452,2539465.91416892,0.0,1.0
2023-03-21,248.38,248.99,245.855,246.5,1765903,216.457052679084,216.988652655468,214.256577367003,214.818678981376,2026337.24201301,0.0,1.0
2023-03-22,246.31,252.8,246.24,249.38,3182497,214.653098660863,220.308973819439,214.592095384884,217.328528050205,3651849.61670867,0.0,1.0
2023-03-23,246.93,249.78,245.25,246.85,1605102,215.193413390958,217.677118198653,213.729334767474,215.123695361268,1841821.41365045,0.0,1.0
2023-03-24,248.17,248.35,243.1,245.12,2994606,216.274042851148,216.43090841795,211.855662719564,213.616042969229,3436248.57251821,0.0,1.0
2023-03-27,247.97,252.86,247.595,251.24,1856368,216.099747776924,220.361262341707,215.772944512754,218.94947224049,2130143.9622002,0.0,1.0
2023-03-28,246.85,247.94,245.31,247.58,1582327,215.123695361268,216.07360351579,213.781623289742,215.759872382187,1815687.57125546,0.0,1.0
2023-03-29,247.48,249.36,246.17,248.93,1500100,215.672724845075,217.311098542783,214.531092108906,216.9363641332,1721333.78602546,0.0,1.0
2023-03-30,249.8,250.575,248.01,249.64,2656181,217.929846056279,218.60596947779,216.368219056916,217.790259285386,3044622.04607189,0.27,1.0
2023-03-31,252.04,252.745,249.66,251.26,2754736,219.884060848777,220.499115058023,217.807707631747,219.203575340675,3157589.77144551,0.0,1.0
2023-04-03,250.09,250.83,247.08,250.03,2648736,218.182847078522,218.828435893901,215.556870951102,218.130502039437,3036088.28608603,0.0,1.0
2023-04-04,248.98,252.98,248.67,250.49,2353230,217.214463855453,220.704133127772,216.944014486849,218.531814005754,2697367.36219323,0.0,1.0
2023-04-05,247.7,250.07,245.715,247.4,3084107,216.097769688312,218.16539873216,214.366021311924,215.836044492888,3535128.12742981,0.0,1.0
2023-04-06,246.96,248.41,244.585,248.41,2043040,215.452180872933,216.717185984148,213.380189742494,216.717185984148,2341815.04385684,0.0,1.0
2023-04-10,249.54,249.73,244.7,245.84,2081614,217.703017553578,217.868776844013,213.480517734073,214.475073476684,2386030.12212342,0.0,1.0
2023-04-11,249.88,252.595,249.55,250.34,1525152,217.999639441725,220.368252460311,217.711741726759,218.400951408042,1748190.88112242,0.0,1.0
2023-04-12,249.97,254.1,249.235,253.0,2021374,218.078157000352,221.681240524021,217.436930271564,220.721581474133,2316980.59874554,0.0,1.0
2023-04-13,254.41,254.88,251.03,254.0,1764026,221.951689892625,222.361726032123,219.002919357517,221.593998792213,2021997.91710129,0.0,1.0
2023-04-14,251.67,255.19,251.1201,253.4,2475153,219.561266441087,222.632175400728,219.081524157875,221.070548401365,2837120.43388647,0.0,1.0
2023-04-17,255.75,256.29,251.29,252.12,2610883,223.120729098852,223.591834450615,219.229747860217,219.953854234223,2992699.64716799,0.0,1.0
2023-04-18,256.14,261.24,255.86,259.54,3187441,223.460971852903,227.910300175109,223.216695003841,226.427190734374,3653573.73580846,0.0,1.0
2023-04-19,254.76,255.61,251.52,254.5,2385120,222.257035953953,222.998590674321,219.430403843376,222.030207451253,2733920.96943959,0.0,1.0
2023-04-20,248.34,249.65,241.32,245.0,3733673,216.656116771882,217.798983458567,210.531747198964,213.742242929497,4279686.93723184,0.0,1.0
2023-04-21,252.81,252.97,248.62,250.26,2447511,220.555822183698,220.695408954591,216.900393620945,218.331158022595,2805436.05597791,0.0,1.0
2023-04-24,254.35,254.72,252.66,254.0,3163241,221.899344853541,222.22213926123,220.424959585986,221.593998792213,3625834.7174528,0.0,1.0
2023-04-25,231.99,247.65,230.99,245.18,10331547,202.392093621281,216.054148822408,201.519676303202,213.899278046751,11842436.8543514,0.0,1.0
2023-04-26,232.47,233.48,227.0,228.71,7380519,202.81085393396,203.69199542522,198.038731204064,199.53056481798,8459849.25682867,0.0,1.0
2023-04-27,231.42,232.9239,229.09,232.91,6015373,201.894815749976,203.206844154636,199.862083398851,203.194717553915,6895063.72161597,0.0,1.0
2023-04-28,236.91,239.58,231.74,232.53,4696627,206.684386826233,209.013741065505,202.173989291761,202.863198973044,5383463.74225871,0.0,1.0
2023-05-01,241.73,244.075,237.77,239.19,3803467,210.889438299376,212.935256910273,207.434665719781,208.673498311454,4359687.64165806,0.0,1.0
2023-05-02,242.79,244.6783,237.59,238.41,3295725,211.814200656541,213.46158627827,207.277630602527,207.993012803352,3777693.2343053,0.0,1.0
2023-05-03,245.57,252.925,245.145,247.19,4280695,214.239520800802,220.656150175277,213.868743440618,215.652836856091,4906705.66859327,0.0,1.0
2023-05-04,242.33,245.4,241.945,245.27,2357579,211.412888690224,214.091209856728,211.077008022764,213.977795605378,2702352.36181425,0.0,1.0
2023-05-05,242.44,245.63,240.42,244.64,2061701,211.508854595213,214.291865839887,209.746571612692,213.428172694988,2363205.03648225,0.0,1.0
2023-05-08,239.24,243.7,237.6187,243.61,2505523,208.717119177358,212.608100415993,207.302668979556,212.529582857366,2871931.75568239,0.0,1.0
2023-05-09,235.16,237.795,234.16,236.88,2688028,205.157656519594,207.456476152733,204.285239201514,206.65821430669,3081126.36497984,0.0,1.0
2023-05-10,233.43,237.61,232.2,236.28,2762558,203.648374559316,207.295078948889,202.575301258078,206.134763915843,3166555.6640727,0.0,1.0
2023-05-11,230.81,232.0,229.3,232.0,3902277,201.362641185947,202.400817794462,200.045291035647,202.400817794462,4472947.6583408,0.0,1.0
2023-05-12,227.34,231.38,226.7,231.38,3526704,198.335353092211,201.859919057253,197.77700600864,201.859919057253,4042450.70210575,0.0,1.0
2023-05-15,226.94,228.16,225.34,227.21,3351672,197.986386164979,199.050735293037,196.590518456052,198.221938840861,3841821.94752613,0.0,1.0
2023-05-16,224.99,227.09,224.321,227.09,2682775,196.285172394724,198.117248762691,195.701525208929,198.117248762691,3075105.16401199,0.0,1.0
2023-05-17,225.25,226.5495,221.22,225.55,3061523,196.512000897425,197.645707202269,192.996159105564,196.773726092849,3509241.43360568,0.0,1.0
2023-05-18,226.43,226.939,224.62,225.3,3659870,197.541453332759,197.985513747661,195.962377987035,196.555621763329,4195090.95493008,0.0,1.0
2023-05-19,228.33,229.6,226.8,227.53,3268490,199.19904623711,200.307016231071,197.864247740448,198.501112382646,3746475.37625091,0.0,1.0
2023-05-22,231.28,233.28,227.75,228.43,3129833,201.772677325445,203.517511961604,198.693044192624,199.286287968918,3587541.11723686,0.0,1.0
2023-05-23,230.01,233.65,229.5,230.32,3582046,200.664707331484,203.840306369293,200.219774499263,200.935156700088,4105885.93986766,0.0,1.0
2023-05-24,227.71,228.51,222.71,225.24,4689145,198.658147499901,199.356081354364,194.296060909503,196.503276724244,5374887.57137702,0.0,1.0
2023-05-25,230.45,231.0,226.69,228.0,3516081,201.048570951439,201.528400476383,197.76828183546,198.911148522144,4030274.19003995,0.0,1.0
2023-05-26,232.21,233.8,230.95,232.5,2802884,202.584025431259,203.971168967005,201.484779610479,202.837026453502,3212778.95556898,0.0,1.0
2023-05-30,227.18,234.34,227.0,232.99,2718212,198.195766321319,204.442274318768,198.038731204064,203.264510939361,3115724.48605617,0.0,1.0
2023-05-31,229.62,229.95,223.61,226.17,10305826,200.324464577433,200.612362292399,195.081236495775,197.314624830058,11812954.4043049,0.0,1.0
2023-06-01,232.69,233.78,228.05,229.71,2671311,203.002785743937,203.953720620644,198.954769388048,200.40298213606,3061964.66374632,0.0,1.0
2023-06-02,234.62,235.84,232.27,234.56,2231617,204.686551167831,205.750900295888,202.636370470344,204.634206128746,2557969.62503264,0.0,1.0
2023-06-05,233.12,235.1,230.95,235.01,2387158,203.377925190711,205.105311480509,201.484779610479,205.026793921882,2736257.00743168,0.0,1.0
2023-06-06,234.65,236.44,231.5,232.24,2039686,204.712723687373,206.274350686735,201.964609135422,202.610197950801,2337970.5534616,0.0,1.0
2023-06-07,237.52,238.47,234.0,234.6,3303476,207.216561390261,208.045357842437,204.145652430621,204.669102821469,3786577.74386211,0.0,1.0
2023-06-08,235.41,238.1,233.715,237.52,2233164,205.375760849114,207.722563434748,203.897013494969,207.216561390261,2559742.85897463,0.0,1.0
2023-06-09,235.37,236.645,233.56,236.42,1822858,205.34086415639,206.453196236942,203.761788810666,206.256902340374,2089433.53395666,0.0,1.0
2023-06-12,238.05,238.41,234.28,235.37,2185300,207.678942568844,207.993012803352,204.389929279684,205.34086415639,2504879.20713268,0.0,1.0
2023-06-13,241.27,241.53,237.5,237.68,2362769,210.48812633306,210.714954835761,207.1991130439,207.356148161154,2708301.34963515,0.0,1.0
2023-06-14,238.45,243.83,237.31,242.94,2339788,208.027909496075,212.721514667344,207.033353753465,211.945063254253,2681959.59836114,0.0,1.0
2023-06-15,243.51,244.58,233.07,233.99,2826224,212.442341125558,213.375827655903,203.334304324807,204.136928257441,3239532.20715663,0.0,1.0
2023-06-16,241.8,246.33,240.94,245.0,6401216,210.950507511642,214.902557962543,210.200228618094,213.742242929497,7337332.56704575,0.0,1.0
2023-06-20,236.6,237.26,228.41,228.88,5138285,206.413937457628,206.989732887561,199.268839622556,199.678875762054,5889709.99717284,0.0,1.0
2023-06-21,237.71,238.85,234.18,235.78,2771457,207.382320680697,208.376876423307,204.302687547876,205.698555256803,3176756.05764075,0.0,1.0
2023-06-22,236.38,240.17,235.19,238.64,2096034,206.222005647651,209.528467283172,205.183829039136,208.193668786511,2402558.90909401,0.0,1.0
2023-06-23,238.18,239.0,234.32,234.81,3266049,207.792356820194,208.507739021019,204.424825972407,204.852310458266,3743677.40336636,0.0,1.0
2023-06-26,237.88,239.55,234.605,238.27,2047576,207.53063162477,208.987568545963,204.673464908059,207.870874378821,2347014.39043789,0.0,1.0
2023-06-27,233.8,238.78,230.875,238.78,4268555,203.971168967005,208.315807211042,201.419348311623,208.315807211042,4892790.30979833,0.0,1.0
2023-06-28,234.77,235.34,231.32,233.49,2532078,204.817413765543,205.314691636848,201.807574018168,203.700719598401,2902370.17024578,0.0,1.0
2023-06-29,237.77,237.79,231.65,233.6,1908129,207.670218395663,207.687686555514,202.324961481075,204.028107066606,2184693.76993478,0.27,1.0
2023-06-30,240.0,241.6,237.695,239.005,3300298,209.617918219115,211.015371007243,207.604712796219,208.748877266499,3778644.14802575,0.0,1.0
2023-07-03,236.81,239.38,235.86,237.59,1188509,206.831746722786,209.076405263716,206.002009129836,207.513004956998,1360771.83870243,0.0,1.0
2023-07-05,237.38,238.22,233.155,233.88,2452032,207.329589278557,208.063251992324,203.639440509908,204.272661304528,2807430.22829207,0.0,1.0
2023-07-06,234.4,235.3,231.885,234.9,2542359,204.726833460669,205.512900653991,202.530212359332,205.163537456959,2910849.24983459,0.0,1.0
2023-07-07,233.08,236.14,232.66,232.88,2534743,203.573934910464,206.246563367758,203.207103553581,203.399253311948,2902129.38458868,0.0,1.0
2023-07-10,234.47,235.575,232.2701,232.56,2051619,204.78797202015,205.75308785195,202.866561777274,203.119762754323,2348981.25209555,0.0,1.0
2023-07-11,237.67,238.16,233.205,234.645,2927995,207.582877596405,208.010847512769,203.683110909537,204.940818418851,3352379.44337106,0.0,1.0
2023-07-12,238.11,240.89,237.2,239.0,2795571,207.96717711314,210.395251332511,207.172375839892,208.744510226536,3200761.87045548,0.0,1.0
2023-07-13,238.81,240.2875,237.53,240.0,2678081,208.578562707946,209.869023016982,207.460600477444,209.617918219115,3066242.83582541,0.0,1.0
2023-07-14,240.53,241.93,239.04,239.83,2909798,210.080824455183,211.303595644794,208.779446546239,209.469438860377,3331544.96492044,0.0,1.0
2023-07-17,237.76,240.45,234.897,240.15,3404543,207.661484315737,210.010951815776,205.160917232981,209.748929418002,3897998.4485195,0.0,1.0
2023-07-18,240.79,241.191,237.23,238.66,2718244,210.307910533253,210.658147138278,207.19857807967,208.447551509059,3112227.07267832,0.0,1.0
2023-07-19,243.88,245.22,242.11,242.29,3273463,213.006741230324,214.177107940381,211.460809083458,211.618022522123,3747919.6753532,0.0,1.0
2023-07-20,244.38,247.45,242.48,245.75,2118339,213.443445226614,216.124807763834,211.783970040713,214.640014176448,2425371.66822048,0.0,1.0
2023-07-21,255.88,257.74,240.23,242.63,7389176,223.48763714128,225.112176007478,209.818802057409,211.9149812396,8460165.30965759,0.0,1.0
2023-07-24,257.98,259.99,252.645,254.965,5682879,225.321793925698,227.077343990783,220.662162285285,222.68846882807,6506557.12826186,0.0,1.0
2023-07-25,255.7,264.87,246.5101,247.89,7341944,223.330423702616,231.339574994571,215.303891591608,216.509107280569,8406087.48989719,0.0,1.0
2023-07-26,264.87,265.77,254.04,254.31,5764567,231.339574994571,232.125642187893,221.880566434934,222.11638659293,6600085.01064218,0.0,1.0
2023-07-27,255.27,265.615,255.2,264.22,4085523,222.954858265807,231.990263949043,222.893719706326,230.771859799395,4677679.88696008,0.0,1.0
2023-07-28,260.07,261.08,255.0,257.14,3661586,227.147216630189,228.029358702694,222.71903810781,224.588131211931,4192297.33539002,0.0,1.0
2023-07-31,255.06,260.77,254.35,260.4,3621021,222.771442587365,227.758602224995,222.151322912633,227.43544126774,4145852.83254068,0.0,1.0
2023-08-01,255.0,257.44,253.51,255.07,2589405,222.71903810781,224.850153609704,221.417660198866,222.780176667291,2964714.1107011,0.0,1.0
2023-08-02,257.87,258.755,253.0,254.21,2546389,225.225719046514,225.998685119947,220.972222122651,222.029045793672,2915463.35920184,0.0,1.0
2023-08-03,257.46,259.485,254.5,257.14,2435050,224.867621769556,226.63627295453,222.28233411152,224.588131211931,2787986.85229337,0.0,1.0
2023-08-04,254.75,258.37,253.51,256.47,2715300,222.500686109665,225.662423042804,221.417660198866,224.002947856902,3108856.36846561,0.0,1.0
2023-08-07,255.62,256.92,252.86,255.33,1270699,223.26055106321,224.395981453563,220.84994500369,223.007262745361,1454874.48110812,0.0,1.0
2023-08-08,259.07,259.47,253.64,256.0,1695995,226.273808637609,226.623171834641,221.531203237902,223.59244610039,1941813.00653181,0.0,1.0
2023-08-09,256.06,259.81,255.42,259.29,1697137,223.644850579945,226.920130552118,223.085869464694,226.465958395977,1943120.52834258,0.0,1.0
2023-08-10,257.38,262.47,256.82,257.3,1699967,224.79774913015,229.24339581238,224.308640654305,224.727876490743,1946360.70936227,0.0,1.0
2023-08-11,255.42,257.08,254.1372,255.52,1394960,223.085869464694,224.535726732376,221.965461691812,223.173210263952,1597145.90643935,0.0,1.0
2023-08-14,257.18,257.88,253.01,254.37,1631434,224.623067531634,225.23445312644,220.980956202577,222.168791072485,1867894.51649222,0.0,1.0
2023-08-15,255.23,257.89,254.48,255.9,1538088,222.919921946103,225.243187206365,222.264865951669,223.505105301132,1761018.92021528,0.0,1.0
2023-08-16,252.79,255.12,252.22,252.93,1761211,220.788806444209,222.82384706692,220.290963888439,220.91108356317,2016481.43246112,0.0,1.0
2023-08-17,252.82,253.94,251.27,253.55,1785887,220.815008683986,221.793225635676,219.461226295488,221.45259651857,2044733.97904834,0.0,1.0
2023-08-18,251.41,253.465,250.12,251.75,2042386,219.583503414449,221.3783568392,218.456807104021,219.880462131926,2338410.01840128,0.0,1.0
2023-08-21,250.17,253.05,249.92,252.72,2368161,218.50047750365,221.01589252228,218.282125505506,220.727667884729,2711402.94125949,0.0,1.0
2023-08-22,249.7,252.022,249.0501,249.8,1713903,218.089975747138,220.118029105908,217.52234789276,218.177316546396,1962316.59723873,0.0,1.0
2023-08-23,254.86,255.34,251.63,252.25,1503398,222.596760988849,223.015996825287,219.775653172817,220.317166128216,1721300.94156758,0.0,1.0
2023-08-24,253.56,256.92,253.1,255.3,1541631,221.461330598495,224.395981453563,221.059562921909,222.981060505584,1765075.44366148,0.0,1.0
2023-08-25,255.53,257.15,252.34,254.42,1381014,223.181944343877,224.596865291856,220.395772847548,222.212461472114,1581178.56916001,0.0,1.0
2023-08-28,261.5,262.01,257.51,258.21,2246676,228.396190059578,228.841628135793,224.911292169185,225.522677763991,2572309.8701723,0.0,1.0
2023-08-29,264.0,264.32,260.68,262.21,2064286,230.579710041027,230.859200598652,227.679995505663,229.016309734309,2363484.21074445,0.0,1.0
2023-08-30,264.17,265.58,262.43,264.78,1806784,230.728189399766,231.959694669303,229.208459492677,231.260968275239,2068659.79628098,0.0,1.0
2023-08-31,265.0,267.99,265.0,265.0,2937427,231.453118033607,234.06460793142,231.453118033607,231.453118033607,3363178.52018297,0.0,1.0
2023-09-01,265.59,269.61,264.27,268.03,2568923,231.968428749229,235.479528879399,230.815530199023,234.099544251123,2941263.44368864,0.0,1.0
2023-09-05,260.85,266.69,260.695,266.42,2141884,227.828474864401,232.929177541066,227.693096625551,232.69335738307,2452329.28734011,0.0,1.0
2023-09-06,256.99,261.55,256.18,260.5,2542075,224.457120013044,228.439860459207,223.749659539054,227.522782066998,2910524.08679232,0.0,1.0
2023-09-07,254.92,258.45,254.53,256.1,1787928,222.649165468404,225.73229568221,222.308536351298,223.679786899648,2047070.80217949,0.0,1.0
2023-09-08,248.36,254.85,245.297,254.37,3176272,216.919609037081,222.588026908923,214.24436035581,222.168791072485,3636641.78366258,0.0,1.0
2023-09-11,250.17,250.43,244.17,247.02,2452378,218.50047750365,218.727563581721,213.260029548173,215.749242327025,2807826.37763229,0.0,1.0
2023-09-12,248.33,249.82,245.5,249.45,2375858,216.893406797304,218.194784706248,214.421662178303,217.871623748993,2720215.54666886,0.0,1.0
2023-09-13,252.45,255.735,242.96,243.41,2901992,220.491847726732,223.360992982356,212.203205877151,212.596239473812,3322607.5610195,0.0,1.0
2023-09-14,253.48,254.95,249.065,254.63,1890117,221.391457959089,222.675367708181,217.53536167185,222.395877150556,2164071.10543775,0.0,1.0
2023-09-15,255.25,260.07,251.89,252.78,5696631,222.937390105955,227.147216630189,220.002739250887,220.780072364283,6522302.34712504,0.0,1.0
2023-09-18,253.77,255.76,253.1175,255.0,1959663,221.644746276937,223.382828182171,221.074847561779,222.71903810781,2243697.12282121,0.0,1.0
2023-09-19,255.23,255.955,252.125,252.74,1768411,222.919921946103,223.553142740724,220.207990129144,220.74513604458,2024725.00254655,0.0,1.0
2023-09-20,254.46,257.61,253.77,255.49,1559121,222.247397791817,224.998632968443,221.644746276937,223.147008024174,1785100.44932732,0.0,1.0
2023-09-21,249.63,253.33,249.3282,253.33,2409967,218.028837187657,221.260446760202,217.765242655497,221.260446760202,2759268.31500828,0.0,1.0
2023-09-22,248.37,251.645,248.08,250.175,2755587,216.928343117007,219.788754292705,216.675054799159,218.504844543613,3154982.57791443,0.0,1.0
2023-09-25,252.04,252.19,247.29,249.25,1899675,220.133750449774,220.264761648661,215.985062485021,217.696942150477,2175014.44472615,0.0,1.0
2023-09-26,247.25,251.59,246.86,250.56,2018954,215.950126165318,219.740716853114,215.609497048212,218.841106620757,2311581.77753438,0.0,1.0
2023-09-27,247.44,248.5,244.08,248.5,2244558,216.116073683908,217.041886156042,213.18142282884,217.041886156042,2569884.88663884,0.0,1.0
2023-09-28,247.19,249.97,246.89,247.45,2341925,215.897721685763,218.325795905134,215.635699287989,216.124807763834,2681364.28782043,0.0,1.0
2023-09-29,248.1,249.56,247.01,249.23,3273680,216.692522959011,217.967698628177,215.740508247099,217.679473990626,3748168.12739604,0.0,1.0
2023-10-02,213.74,221.66,208.96,219.02,6387660,211.300438274901,219.130041864015,206.574995704703,216.520174000977,6461408.50225664,28.186385,1.0
2023-10-03,215.7,217.07,212.68,212.68,4817296,213.238067445944,214.592430693051,210.252536784439,210.252536784439,4872913.92032246,0.0,1.0
2023-10-04,216.07,217.46,213.75,216.24,3445765,213.603844381294,214.977979354636,211.310324138019,213.771904054293,3485547.9577464,0.0,1.0
2023-10-05,216.87,217.5,212.63,215.9,2273107,214.3947134307,215.017522807107,210.203107468851,213.435784708296,2299351.07634706,0.0,1.0
2023-10-06,217.23,218.68,213.27,214.77,2696299,214.750604502932,216.18405465498,210.835802708375,212.31868217601,2727429.02459212,0.0,1.0
2023-10-09,218.37,218.505,214.895,217.49,1949486,215.877592898335,216.011052050422,212.44225546498,215.007636943989,1971993.72155536,0.0,1.0
2023-10-10,218.71,220.09,215.09,217.79,2215461,216.213712244332,217.577961354557,212.635029795773,215.304212837516,2241039.52649609,0.0,1.0
2023-10-11,216.43,218.477,214.8,217.58,2444959,214.226653757701,216.252814457429,212.613247826799,215.364946285638,2470105.68987603,0.27,1.0
2023-10-12,209.49,218.68,204.73,216.59,5081759,207.3573058065,216.453747834099,202.645764560431,214.385024892023,5134025.48692176,0.0,1.0
2023-10-13,209.43,211.9325,208.94,209.74,3365651,207.297916631129,209.774940153879,206.812905032269,207.604760703878,3400267.1150056,0.0,1.0
2023-10-16,210.45,211.7571,208.18,209.59,3088720,208.30753261243,209.601325797879,206.060642144242,207.456287765451,3120487.84721294,0.0,1.0
2023-10-17,211.94,212.55,206.52,206.99,2643949,209.7823638008,210.386153750401,204.417541625655,204.882756832724,2671142.32534862,0.0,1.0
2023-10-18,204.8,210.19,204.73,209.95,4347022,202.715051931697,208.050179519157,202.645764560431,207.812622817675,4391731.63076202,0.0,1.0
2023-10-19,207.3,210.27,206.525,208.47,3793697,205.189600905473,208.129365086318,204.422490723602,206.3476898252,3832715.61828465,0.0,1.0
2023-10-20,205.83,209.2,205.76,207.29,2926130,203.734566108893,207.070258125542,203.665278737627,205.179702709578,2956225.5900066,0.0,1.0
2023-10-23,204.05,206.37,203.01,204.95,3917511,201.972687239564,204.269068687228,200.943274866474,202.863524870124,3957803.05978626,0.0,1.0
2023-10-24,196.84,202.98,192.43,193.94,5925710,194.836087999196,200.913580278788,190.470983609455,191.965611189616,5986656.62187189,0.0,1.0
2023-10-25,192.65,193.79,183.245,192.83,7514944,190.688743919148,191.817138251189,181.379490679804,190.866911445259,7592236.0798278,0.0,1.0
2023-10-26,193.68,195.28,189.71,190.74,3409568,191.708258096343,193.29196943956,187.778674325988,188.798188503183,3444635.80649788,0.0,1.0
2023-10-27,187.88,193.44,186.85,192.26,3966239,185.967304477184,191.470701394861,184.947790299988,190.302714279239,4007032.23297741,0.0,1.0
2023-10-30,185.1,189.28,182.09,188.85,5493605,183.215606018345,187.353051902498,180.23624905392,186.927429479009,5550107.37130211,0.0,1.0
2023-10-31,192.02,195.09,188.75,190.02,5208355,190.065157577756,193.103903717553,186.828447520058,188.085518398736,5261923.54161943,0.0,1.0
2023-11-01,190.0,191.83,188.86,191.83,3766351,188.065722006946,189.877091855749,186.937327674904,189.877091855749,3805088.36146956,0.0,1.0
2023-11-02,192.98,193.68,190.95,192.3,2535925,191.015384383686,191.708258096343,189.00605061698,190.342307062819,2562007.28584769,0.0,1.0
2023-11-03,197.87,200.0,195.99,195.99,2930500,195.855602176391,197.963917902048,193.994741348112,193.994741348112,2960640.53596879,0.0,1.0
2023-11-06,195.52,197.77,195.11,197.63,2362643,193.529526141042,195.75662021744,193.123700109343,195.618045474909,2386943.0601682,0.0,1.0
2023-11-07,198.25,198.92,195.39,195.72,2212503,196.231733620405,196.894912745377,193.400849594406,193.727490058944,2235258.85267106,0.0,1.0
2023-11-08,196.82,200.44,196.26,198.99,1611950,194.816291607405,198.399438521432,194.26199263728,196.964200116643,1628529.09467835,0.0,1.0
2023-11-09,195.52,199.35,195.3,198.75,2316923,193.529526141042,197.320535168866,193.31176583135,196.72664341516,2340752.82460959,0.0,1.0
2023-11-10,197.0,197.19,192.345,195.86,2110028,194.994459133517,195.182524855524,190.386848944347,193.866064801476,2131729.8852855,0.0,1.0
2023-11-13,195.98,197.15,193.75,196.0,1682971,193.984843152217,195.142932071944,191.777545467609,194.004639544007,1700280.55398735,0.0,1.0
2023-11-14,203.52,204.68,200.36,200.36,2900199,201.448082857124,202.596273580956,198.320252954272,198.320252954272,2930027.88663236,0.0,1.0
2023-11-15,208.16,209.65,204.15,204.73,4110708,206.040845752451,207.515676940822,202.071669198515,202.645764560431,4152987.11357489,0.0,1.0
2023-11-16,209.11,209.95,207.29,209.25,3499352,206.981174362486,207.812622817675,205.179702709578,207.119749105018,3535343.245461,0.0,1.0
2023-11-17,207.78,210.02,206.3,210.01,2474421,205.664714308438,207.881910188941,204.199781315962,207.872011993045,2499870.70999912,0.0,1.0
2023-11-20,211.03,211.8,207.63,208.97,2568846,208.881627974346,209.643789058269,205.516241370011,206.842599619955,2595266.88219119,0.0,1.0
2023-11-21,217.86,221.57,213.61,214.43,4614148,215.642095770701,219.314326447784,211.435362515282,212.247014578681,4661605.05298048,0.0,1.0
2023-11-22,221.3,221.91,218.92,218.92,3727297,219.047075158616,219.650865108217,216.691304535582,216.691304535582,3765632.68650225,0.0,1.0
2023-11-24,221.41,222.38,220.59,220.98,1276492,219.155955313462,220.116080315287,218.344303250064,218.730332889973,1289620.86983104,0.0,1.0
2023-11-27,220.0,221.975,218.925,220.5,2048896,217.760309692253,219.715203381535,216.696253633529,218.255219487008,2069969.13550053,0.0,1.0
2023-11-28,218.76,220.4188,216.76,219.63,1911557,216.53293340126,218.17484613634,214.55329422224,217.394076444134,1931217.58778873,0.0,1.0
2023-11-29,222.52,225.36,220.405,220.8,2240161,220.254655057819,223.065742692028,218.161186626004,218.552165363861,2263201.31844271,0.0,1.0
2023-11-30,223.31,223.52,219.67,222.93,3543560,221.036612533532,221.244474647329,217.433669227714,220.660481089518,3580005.92992238,0.0,1.0
2023-12-01,223.48,223.79,220.515,222.4,3134072,221.204881863748,221.511725936497,218.27006678085,220.135876707077,3166306.29784842,0.0,1.0
2023-12-04,222.13,222.85,219.655,222.0,2246858,219.868625417909,220.581295522357,217.418821933872,219.739948871273,2269967.19787264,0.0,1.0
2023-12-05,219.44,221.32,217.07,221.32,2674426,217.206010722127,219.066871550406,214.860138294988,219.066871550406,2701932.78486567,0.0,1.0
2023-12-06,220.76,221.66,219.39,219.9,1827836,218.51257258028,219.40341021084,217.156519742651,217.661327733302,1846635.50749123,0.0,1.0
2023-12-07,218.92,220.0682,216.88,217.0,2767481,216.691304535582,217.827815388257,214.672072572981,214.790850923722,2795944.86644717,0.0,1.0
2023-12-08,217.49,220.0,215.68,219.0,2527540,215.275862522582,217.760309692253,213.484289065568,216.770490102742,2553536.04513992,0.0,1.0
2023-12-11,221.35,221.695,217.96,218.07,2591533,219.096566138092,219.438053896473,215.741077729652,215.849957884498,2618187.22064521,0.0,1.0
2023-12-12,219.75,222.05,218.48,221.97,2892218,217.512854794875,219.789439850749,216.255783916197,219.710254283588,2921964.80111195,0.0,1.0
2023-12-13,226.86,226.86,219.15,220.0,3749705,224.550472076293,224.550472076293,216.918963041169,217.760309692253,3788271.15540858,0.0,1.0
2023-12-14,229.25,232.745,226.58,230.77,5922483,226.916140895222,230.375560360561,224.27332259123,228.420666671278,5983396.43179869,0.0,1.0
2023-12-15,227.23,229.91,225.48,229.79,7886284,224.916705324412,227.569421824299,223.184521042769,227.450643473558,7967395.35525065,0.0,1.0
2023-12-18,226.45,229.8,226.25,228.09,2307919,224.144646044594,227.460541669453,223.946682126692,225.767950171391,2331656.21741428,0.0,1.0
2023-12-19,229.14,229.2,225.725,227.21,3084453,226.807260740376,226.866649915747,223.427026842199,224.896908932622,3116176.96061783,0.0,1.0
2023-12-20,226.81,232.35,226.7,229.09,2676619,224.500981096817,229.984581622704,224.392100941971,226.757769760901,2704148.34012771,0.0,1.0
2023-12-21,230.35,231.165,228.0,228.5,1743828,228.004942443684,228.811645409135,225.678866408335,226.17377620309,1761763.47536508,0.0,1.0
2023-12-22,230.36,232.72,228.38,231.63,1577024,228.014840639579,230.350814870823,226.054997852348,229.271911518257,1593243.87667485,0.0,1.0
2023-12-26,231.4,232.215,229.51,230.08,1461870,229.044253012669,229.85095597812,227.173493988495,227.737691154516,1476905.50428824,0.0,1.0
2023-12-27,232.86,233.73,231.32,231.5,1682305,230.489389613354,231.350532656228,228.965067445509,229.14323497162,1699607.70409929,0.0,1.0
2023-12-28,233.13,234.22,232.57,234.0,1501907,230.994197604005,232.074211653627,230.439328000529,231.856227166547,1515793.82747201,0.24,1.0
2023-12-29,231.34,233.85,230.91,232.64,1407659,229.220596550038,231.707601379902,228.794535961655,230.508686700964,1420674.39820536,0.0,1.0
2024-01-02,234.79,235.25,228.87,229.86,2763967,232.638989642878,233.09477538859,226.77322526328,227.754155455139,2789522.99838561,0.0,1.0
2024-01-03,230.81,235.53,229.89,235.35,2425213,228.695452103892,233.372210190328,227.783880612468,233.193859246354,2447636.83484056,0.0,1.0
2024-01-04,232.62,233.25,230.0,230.34,2719355,230.488869929411,231.113098233321,227.892872856008,228.229757972404,2744498.51003101,0.0,1.0
2024-01-05,230.29,233.04,229.03,230.88,2216854,228.180216043522,230.905022132018,226.931759435702,228.764810804326,2237351.32042572,0.0,1.0
2024-01-08,234.86,235.11,228.25,228.91,3123179,232.708348343313,232.956057987722,226.158905345147,226.812858806386,3152056.31925958,0.0,1.0
2024-01-09,230.87,241.55,226.51,234.22,5255763,228.75490241855,239.33705842769,224.434846220062,232.074211653627,5304358.46830448,0.0,1.0
2024-01-10,229.64,231.075,226.4018,230.56,3334484,227.536170968059,228.958024326965,224.327637485962,228.447742459483,3365315.0727736,0.0,1.0
2024-01-11,227.96,229.6,226.2,228.97,2440559,225.871562157633,227.496537424954,224.127686260995,226.872309121044,2463124.72595258,0.0,1.0
2024-01-12,225.24,229.51,224.73,228.77,2795459,223.176481226466,227.407361952967,222.671153551872,226.674141405517,2821306.17751371,0.0,1.0
2024-01-16,226.75,229.59,224.81,225.0,3267506,224.672647478695,227.486629039177,222.750420638083,222.938679967834,3297717.7854739,0.0,1.0
2024-01-17,224.58,229.14,223.48,225.54,2225783,222.522527765227,227.040751679242,221.432605329829,223.473732799756,2246362.8791211,0.0,1.0
2024-01-18,226.31,227.49,222.53,223.7,2867390,224.236678504535,225.405868026144,220.491308681076,221.650589816908,2893902.26089563,0.0,1.0
2024-01-19,231.05,231.67,224.73,226.59,3258230,228.933253362524,229.547573280658,222.671153551872,224.514113306273,3288356.0183714,0.0,1.0
2024-01-22,231.97,233.27,228.78,230.77,2276221,229.844824853948,231.132915004874,226.684049791293,228.655818560786,2297267.23542947,0.0,1.0
2024-01-23,232.1,233.25,230.53,233.1,1890207,229.973633869041,231.113098233321,228.418017302154,230.964472446676,1907684.0997774,0.0,1.0
2024-01-24,228.61,232.89,228.43,230.73,2104286,226.515607233095,230.756396345372,226.337256289121,228.616185017681,2123742.50205623,0.0,1.0
2024-01-25,227.39,232.11,226.62,231.33,3468292,225.306784168381,229.983542254817,224.543838463602,229.210688164262,3500360.27894573,0.0,1.0
2024-01-26,233.0,240.58,232.87,236.535,6344057,230.865388588912,238.375945007384,230.73657957382,234.368002960851,6402714.97618068,0.0,1.0
2024-01-29,233.93,234.02,231.15,232.92,3127698,231.786868466113,231.8760439381,229.032337220288,230.786121502701,3156617.10252135,0.0,1.0
2024-01-30,244.95,245.4,238.455,244.05,6158398,242.705909591648,243.151786951584,236.27041302991,241.814154871777,6215339.34891839,0.0,1.0
2024-01-31,239.91,248.78,239.6,245.6,5077184,237.712083160369,246.50082134399,237.404923201302,243.349954667111,5124128.30364306,0.0,1.0
2024-02-01,245.13,245.3,238.71,239.36,2711813,242.884260535622,243.05270309382,236.523076867207,237.16712194267,2736886.77571804,0.0,1.0
2024-02-02,246.33,247.87,242.1535,244.0,2819515,244.073266828784,245.599158238342,239.935029509292,241.764612942895,2845584.60241862,0.0,1.0
2024-02-05,245.82,249.225,243.1,244.86,2644300,243.56793915419,246.941744511037,240.872858223024,242.616734119661,2668749.54173877,0.0,1.0
2024-02-06,248.2,248.46,244.415,245.69,2443075,245.926134968961,246.183752999146,242.175810952614,243.439130139098,2465663.98921583,0.0,1.0
2024-02-07,246.64,249.89,246.23,247.92,2300774,244.380426787851,247.600652165164,243.974182971021,245.648700167224,2322047.25566103,0.0,1.0
2024-02-08,245.87,246.8,244.08,246.45,1774371,243.617481083072,244.538960960273,241.843880029106,244.1921674581,1790777.06505485,0.0,1.0
2024-02-09,242.95,247.25,242.88,245.0,2538307,240.724232436379,244.984838320208,240.654873735944,242.75545152053,2561776.51667446,0.0,1.0
2024-02-12,246.83,247.08,241.6901,243.76,2284798,244.568686117602,244.81639576201,239.475874912416,241.526811684263,2305923.53948706,0.0,1.0
2024-02-13,241.53,246.2,238.4,244.98,2189441,239.317241656137,243.944457813692,236.21591690814,242.735634748977,2209684.85626217,0.0,1.0
2024-02-14,247.99,248.47,242.33,243.02,2838159,245.718058867658,246.193661384923,240.109912518245,240.793591136813,2864400.98726761,0.0,1.0
2024-02-15,248.96,251.7,247.54,247.54,2360909,246.679172287964,249.394069990683,245.272181507722,245.272181507722,2382738.27169266,0.0,1.0
2024-02-16,250.0,252.33,248.28,248.81,2152228,247.709644408704,250.018298294593,246.005402055172,246.530546501319,2172127.78002395,0.0,1.0
2024-02-20,247.77,250.79,246.815,248.66,1982829,245.500074380578,248.492406885035,244.553823538937,246.381920714673,2001162.49483657,0.0,1.0
2024-02-21,250.65,250.75,246.06,246.31,1545442,248.353689484167,248.45277334193,243.805740412823,244.053450057232,1559731.35774452,0.0,1.0
2024-02-22,252.73,253.42,249.24,251.415,1826056,250.414633725647,251.098312344215,246.956607089702,249.111680996057,1842939.95128742,0.0,1.0
2024-02-23,253.84,255.0,252.58,254.0,1351229,251.514464546822,252.663837296878,250.266007939002,251.672998719243,1363722.63908563,0.0,1.0
2024-02-26,251.65,254.32,250.44,253.32,2506348,249.344528061801,251.990067064086,248.145613382863,250.999228486452,2529522.01960363,0.0,1.0
2024-02-27,254.86,255.59,251.365,252.12,2265218,252.525119896009,253.248432057683,249.062139067176,249.81022219329,2286162.50026033,0.0,1.0
2024-02-28,255.71,256.56,253.54,254.06,1945248,253.367332686999,254.209545477988,251.217212973531,251.732449033901,1963234.01602248,0.0,1.0
2024-02-29,253.14,257.09,252.98,256.77,3466682,250.820877542477,254.734689924135,250.662343370056,254.417621579292,3498735.39267633,0.0,1.0
2024-03-01,255.87,256.375,251.47,252.96,1908703,253.52586685942,254.026240341126,249.166177117827,250.642526598503,1926351.11619915,0.0,1.0
2024-03-04,256.19,259.0,254.85,256.52,2888793,253.842935204263,256.627191607417,252.515211510233,254.169911934883,2915503.15581748,0.0,1.0
2024-03-05,254.39,257.96,254.18,255.16,2278031,252.059425764521,255.596719486677,251.851349663218,252.8223714693,2299093.97092489,0.0,1.0
2024-03-06,252.9,257.08,252.25,255.48,3733215,250.583076283845,254.724781538358,249.939031208382,253.139439814143,3767732.79146173,0.0,1.0
2024-03-07,254.12,255.85,253.31,254.81,2857188,251.791899348559,253.506050087868,250.989320100675,252.475577967127,2883605.93187668,0.0,1.0
2024-03-08,253.69,255.84,252.96,253.1,1786045,251.365838760176,253.496141702091,250.642526598503,250.781243999372,1802559.00437727,0.0,1.0
2024-03-11,252.8,254.0,250.74,252.5,1352318,250.483992426081,251.672998719243,248.442864956154,250.186740852791,1364821.70812127,0.0,1.0
2024-03-12,253.1,255.42,252.01,252.83,2219911,250.781243999372,253.079989499485,249.70122994975,250.513717583411,2240436.58584534,0.0,1.0
2024-03-13,255.35,255.68,253.1,254.39,2017527,253.01063079905,253.33760752967,250.781243999372,252.059425764521,2036181.31705766,0.0,1.0
2024-03-14,253.22,256.0,250.54,253.87,2634217,250.900144628688,253.654675874513,248.244697240627,251.544189704151,2658573.31300929,0.0,1.0
2024-03-15,249.4,253.755,249.14,250.71,5793330,247.115141262123,251.430243267723,246.857523231938,248.413139798825,5846895.88270673,0.0,1.0
2024-03-18,251.47,252.92,249.98,250.39,3868270,249.166177117827,250.602893055398,247.689827637151,248.096071453982,3904036.52755807,0.0,1.0
2024-03-19,253.74,254.09,250.2,251.0,3211299,251.415380689058,251.76217419123,247.907812124231,248.700482986339,3240991.08824118,0.0,1.0
2024-03-20,251.68,253.75,250.23,253.3,1651287,249.37425321913,251.425289074835,247.93753728156,250.979411714899,1666555.01438157,0.0,1.0
2024-03-21,254.11,255.37,251.5,252.26,2313298,251.781990962783,253.030447570603,249.195902275156,249.948939594159,2334687.054194,0.0,1.0
2024-03-22,254.8,256.51,253.55,255.0,2310519,252.465669581351,254.160003549107,251.227121359308,252.663837296878,2331882.35919854,0.0,1.0
2024-03-25,247.8,254.78,246.19,254.28,3372489,245.529799537907,252.445852809798,243.934549427915,251.950433520981,3403671.47194684,0.0,1.0
2024-03-26,248.46,249.46,247.27,247.27,1962942,246.183752999146,247.174591576781,245.004655091761,245.004655091761,1981091.6170479,0.0,1.0
2024-03-27,248.77,250.25,247.08,249.84,2665369,246.758439374175,248.226472056065,245.082104757692,247.819787326622,2687096.9350092,0.27,1.0
2024-03-28,249.72,251.055,247.2,248.34,2560205,247.700757649712,249.024962805336,245.201134434602,246.331916365247,2581075.64412104,0.0,1.0
2024-04-01,247.79,250.04,246.67,249.72,1660912,245.78636367941,248.018170121472,244.67542002825,247.700757649712,1674451.65923368,0.0,1.0
2024-04-02,245.94,246.28,242.58,245.0,2864555,243.951322827047,244.288573578292,240.618491873567,243.018923691252,2887906.68784146,0.0,1.0
2024-04-03,244.34,248.1,243.78,246.0,1878533,242.364260468247,246.093857011427,241.808788642667,244.010837665502,1893846.69312716,0.0,1.0
2024-04-04,241.9,247.125,241.72,246.48,2451739,239.943990371077,245.126740886533,239.765445855712,244.486956373142,2471725.43551851,0.0,1.0
2024-04-05,244.28,246.1,242.04,242.13,2226011,242.304745629792,244.110029062927,240.082858327472,240.172130585155,2244157.31382663,0.0,1.0
2024-04-08,244.25,245.99,243.7201,244.54,2336519,242.274988210565,244.00091852576,241.749372995609,242.562643263097,2355566.16869588,0.0,1.0
2024-04-09,249.8,249.86,245.525,246.57,1571226,247.780110767652,247.839625606107,243.539678527733,244.576228630825,1584034.54411257,0.0,1.0
2024-04-10,245.87,246.25,243.43,244.82,2229554,243.88188884885,244.258816159065,241.46161875168,242.840379175887,2247729.19615915,0.0,1.0
2024-04-11,244.0,246.98,243.07,246.31,2081285,242.027009717002,244.982913360267,241.10452972095,244.31833099752,2098251.51578661,0.0,1.0
2024-04-12,239.95,243.18,239.0,242.38,2684915,238.009758121289,241.213640258117,237.067439845752,240.420109078717,2706802.27287864,0.0,1.0
2024-04-15,239.66,243.26,238.16,242.36,2824169,237.722103068757,241.292993376057,236.234232107382,240.400270799232,2847191.46348893,0.0,1.0
2024-04-16,240.34,241.34,238.53,241.1,3225524,238.396604571247,239.388518545497,236.601240277854,239.150459191677,3251818.28639811,0.0,1.0
2024-04-17,239.39,240.84,238.02,240.42,2988576,237.454286295709,238.892561558372,236.095364150987,238.475957689187,3012938.69991063,0.0,1.0
2024-04-18,236.36,238.44,230.74,232.26,4261041,234.448786953732,236.511968020172,228.874230418447,230.381939659307,4295776.76150978,0.0,1.0
2024-04-19,235.51,237.8,234.02,237.78,2351430,233.605660075619,235.877143076652,232.127708253987,235.857304797167,2370598.72231151,0.0,1.0
2024-04-22,236.08,238.725,234.47,235.96,2820270,234.171051040942,236.794663502833,232.574069542399,234.052021364032,2843260.67906486,0.0,1.0
2024-04-23,253.11,256.72,249.59,254.72,6876672,251.06334602242,254.644155469462,247.57180883306,252.660327520962,6932730.23519956,0.0,1.0
2024-04-24,250.41,254.09,247.98,249.03,3344940,248.385178291945,252.035421717185,245.974827334517,247.01633700748,3372207.75877174,0.0,1.0
2024-04-25,245.8,250.64,245.28,249.93,2943566,243.812454870652,248.613318506022,243.296659604042,247.909059584305,2967561.78097566,0.0,1.0
2024-04-26,246.58,248.0992,243.68,243.68,2710446,244.586147770567,246.093063480248,241.709597245242,241.709597245242,2732541.40012432,0.0,1.0
2024-04-29,246.82,248.97,245.731,246.25,1616439,244.824207124387,246.956822169025,243.744012806429,244.258816159065,1629616.11789188,0.0,1.0
2024-04-30,246.62,247.0,244.28,246.5,3940994,244.625824329537,245.002751639752,242.304745629792,244.506794652627,3973120.75674688,0.0,1.0
2024-05-01,246.89,249.52,244.55,246.26,2310441,244.893641102585,247.502374854862,242.57256240284,244.268735298807,2329275.5823376,0.0,1.0
2024-05-02,246.84,249.435,242.66,248.99,2780607,244.844045403872,247.418062167051,240.697844991507,246.97666044851,2803274.3485668,0.0,1.0
2024-05-03,248.38,249.73,247.59,249.54,1787817,246.371592924217,247.710676789455,245.58798088456,247.522213134347,1802391.18150521,0.0,1.0
2024-05-06,247.4,249.55,246.91,248.71,1741111,245.399517229452,247.53213227409,244.91347938207,246.69892453572,1755304.43687565,0.0,1.0
2024-05-07,248.76,249.1,246.2,246.54,1683421,246.748520234432,247.085770985677,244.209220460352,244.546471211597,1697144.15130893,0.0,1.0
2024-05-08,249.55,249.82,248.15,249.3,1471346,247.53213227409,247.799949047137,246.14345271014,247.284153780527,1483340.32808893,0.0,1.0
2024-05-09,251.43,251.53,249.0,249.62,1604539,249.39693054568,249.496121943105,246.986579588252,247.601566252287,1617619.10977532,0.0,1.0
2024-05-10,253.38,254.9,250.83,252.04,1520786,251.331162795467,252.838872036327,248.80178216113,250.001998069972,1533183.36012947,0.0,1.0
2024-05-13,251.61,254.75,251.61,253.0,1305646,249.575475061045,252.69008494019,249.575475061045,250.954235485252,1316289.55120549,0.0,1.0
2024-05-14,259.26,259.79,252.53,254.3,3096680,257.163616964057,257.68933137041,250.488035917355,252.243723651777,3121923.95750994,0.0,1.0
2024-05-15,263.46,264.02,259.74,260.0,3073102,261.329655655907,261.885127481487,257.639735671697,257.897633305002,3098153.75100809,0.0,1.0
2024-05-16,264.84,265.365,261.545,262.46,3448391,262.698496940372,263.219251776853,259.430140395218,260.337741681657,3476502.0853823,0.0,1.0
2024-05-17,265.8,265.94,263.18,265.03,3187418,263.650734355652,263.789602312047,261.051919743117,262.88696059548,3213401.64847463,0.0,1.0
2024-05-20,267.11,267.64,265.05,265.64,1757819,264.95014166192,265.475856068272,262.906798874965,263.492028119772,1772148.63953207,0.0,1.0
2024-05-21,266.55,267.33,264.73,267.24,2561201,264.39466983634,265.168362736255,262.589386403205,265.079090478572,2582079.76345583,0.0,1.0
2024-05-22,267.19,268.98,266.56,267.39,2533646,265.02949477986,266.805020793767,264.404588976082,265.22787757471,2554300.13667839,0.0,1.0
2024-05-23,261.4,267.19,261.1,267.18,2901184,259.286312868952,265.02949477986,258.988738676677,265.019575640117,2924834.28534577,0.0,1.0
2024-05-24,262.78,263.13,260.85,262.18,2089037,260.655154153417,261.002324044405,258.740760183115,260.060005768867,2106066.70964539,0.0,1.0
2024-05-28,258.71,263.81,257.25,262.56,2881256,256.61806427822,261.676825546895,255.169869875815,260.436933079082,2904743.83343428,0.0,1.0
2024-05-29,255.93,256.483,253.47,253.47,2931704,253.860543429805,254.409071857565,251.42043505315,251.42043505315,2955603.08263292,0.0,1.0
2024-05-30,252.74,253.68,248.53,248.95,3450877,250.696337851947,251.628736987742,246.520380020355,246.93698388954,3479008.35111153,0.0,1.0
2024-05-31,256.8,256.98,252.74,253.09,4801089,254.723508587402,254.902053102767,250.696337851947,251.043507742935,4840227.20178948,0.0,1.0
2024-06-03,261.38,261.57,256.69,257.24,3003305,259.266474589467,259.454938244575,254.614398050235,255.159950736072,3027787.7698727,0.0,1.0
2024-06-04,263.33,264.23,260.0,261.39,3119814,261.200706839255,262.09342941608,257.897633305002,259.27639372921,3145246.54454929,0.0,1.0
2024-06-05,267.85,268.09,262.6,264.0,2551960,265.684158002865,265.922217356685,260.476609638052,261.865289202002,2572763.43135457,0.0,1.0
2024-06-06,267.98,269.11,265.5749,267.42,2405927,265.813106819517,266.93396961042,263.427454520049,265.257634993937,2425539.97872561,0.0,1.0
2024-06-07,263.08,267.725,262.82,267.58,3626851,260.952728345692,265.560168756083,260.694830712387,265.416341229817,3656416.8810529,0.0,1.0
2024-06-10,264.67,265.64,261.88,262.38,3115366,262.52987156475,263.492028119772,259.762431576592,260.258388563717,3140762.28470875,0.0,1.0
2024-06-11,261.25,264.58,260.29,264.1,3444754,259.137525772815,262.440599307067,258.185288357535,261.964480599427,3472835.43676718,0.0,1.0
2024-06-12,264.61,266.11,260.57,261.42,3311190,262.470356726295,263.95822768767,258.463024270325,259.306151148437,3338182.63071009,0.0,1.0
2024-06-13,255.01,263.5,252.43,263.5,4945532,252.947982573495,261.369332214877,250.38884451993,261.369332214877,4985847.69282975,0.0,1.0
2024-06-14,254.85,254.87,252.95,253.59,3097194,252.789276337615,252.8091146171,250.90463978654,251.53946473006,3122442.14760842,0.0,1.0
2024-06-17,254.13,255.24,253.98,254.27,3366811,252.075098276155,253.176122787572,251.926311180017,252.21396623255,3394257.04990764,0.0,1.0
2024-06-18,257.51,258.38,254.0,254.92,3162250,255.42776750912,256.290732666717,251.946149459502,252.858710315812,3188028.48038409,0.0,1.0
2024-06-20,248.56,251.77,247.2,250.39,6112202,246.550137439582,249.734181296925,245.201134434602,248.36534001246,6162028.31966499,0.0,1.0
2024-06-21,254.96,255.11,249.48,249.85,6839526,252.898386874782,253.04717397092,247.462698295892,247.829706466365,6895281.42314096,0.0,1.0
2024-06-24,256.76,258.29,252.92,254.95,3122605,254.683832028432,256.201460409035,250.874882367312,252.88846773504,3148060.29662101,0.0,1.0
2024-06-25,254.14,257.41,254.01,256.14,2526691,252.085017415897,255.328576111695,251.956068599245,254.068845364397,2547288.43991783,0.0,1.0
2024-06-26,253.59,255.75,252.21,253.18,2460941,251.53946473006,253.68199891444,250.170623445595,251.132780000617,2481002.44969401,0.0,1.0
2024-06-27,251.76,253.08,251.03,252.94,2409367,249.724262157182,251.033588603192,249.00016495598,250.894720646797,2429008.02140804,0.0,1.0
2024-06-28,249.85,252.615,247.99,250.13,4638276,248.097523239412,250.843129210022,246.250569494264,248.375559287069,4671039.20856839,0.27,1.0
2024-07-01,244.51,250.3,243.2,249.98,3925570,242.794978616244,248.544366887432,241.494167107565,248.226611404396,3953298.89510237,0.0,1.0
2024-07-02,240.41,242.52,238.87,242.17,5068083,238.723736489842,240.818936706113,237.19453822773,240.471391646542,5103882.21944509,0.0,1.0
2024-07-03,240.0,243.06,240.0,240.91,1935837,238.316612277202,241.355149083736,238.316612277202,239.220229432086,1949511.09601873,0.0,1.0
2024-07-05,239.25,241.425,238.5,240.99,3932293,237.571872863836,239.731617162598,236.827133450469,239.299668302845,3960069.38409421,0.0,1.0
2024-07-08,240.65,240.7,237.95,239.46,2489795,238.962053102119,239.011702396344,236.280991214001,237.780399899578,2507382.06745298,0.0,1.0
2024-07-09,239.79,241.88,238.72,241.88,2064209,238.108085241459,240.18342574004,237.045590345057,240.18342574004,2078789.8722887,0.0,1.0
2024-07-10,242.2,242.38,239.95,240.39,2108385,240.501181223076,240.679918682284,238.266962982978,238.703876772152,2123277.91657018,0.0,1.0
2024-07-11,246.27,248.685,242.01,243.71,2815467,244.542633772944,246.940694683983,240.312513905024,242.000589908654,2835354.50400761,0.0,1.0
2024-07-12,246.7,248.2499,244.79,245.93,2546265,244.969617703274,246.508646525642,243.073014663901,244.205018572218,2564250.95238088,0.0,1.0
2024-07-15,246.23,247.44,243.76,246.4,2869228,244.502914337564,245.704427257795,242.050239202878,244.671721937927,2889495.25347829,0.0,1.0
2024-07-16,252.14,252.69,247.07,248.0,2754056,250.37146091489,250.917603151359,245.337022480535,246.260499353109,2773509.71753148,0.0,1.0
2024-07-17,251.25,254.55,250.91,252.48,2718636,249.487703477696,252.764556896507,249.15008827697,250.709076115616,2737839.52266435,0.0,1.0
2024-07-18,244.79,255.46,241.875,249.64,4266945,243.073014663901,253.668174051392,240.178460810618,247.88899620367,4297085.25232324,0.0,1.0
2024-07-19,243.54,245.25,241.0,244.99,2982627,241.831782308291,243.529788170766,239.30959816169,243.271611840799,3003695.26555442,0.0,1.0
2024-07-22,250.89,251.27,245.175,246.11,3314271,249.13022855928,249.507563195386,243.455314229429,244.383756031426,3337681.88629162,0.0,1.0
2024-07-23,264.18,272.975,263.56,270.0,7523311,262.32701096413,271.060321818205,261.711359715747,268.106188811852,7576453.11733364,0.0,1.0
2024-07-24,265.76,268.265,261.6,261.88,4080219,263.895928661622,266.383358302265,259.76510738215,260.043143429807,4109040.28318834,0.0,1.0
2024-07-25,270.09,276.31,264.39,265.38,4249956,268.195557541456,274.371929742974,262.535537999873,263.518594025516,4279976.24778915,0.0,1.0
2024-07-26,273.91,277.72,271.19,271.9,2810147,271.988763620202,275.772039840102,269.287842014393,269.99286199238,2829996.92533191,0.0,1.0
2024-07-29,271.65,273.24,268.09,272.1,2176541,269.744615521258,271.323463077594,266.209585772479,270.191459169278,2191915.34743871,0.0,1.0
2024-07-30,275.19,276.25,271.76,273.23,2953190,273.259785552347,274.312350589904,269.853843968552,271.31353321875,2974050.33257013,0.0,1.0
2024-07-31,277.08,280.26,273.46,275.5,2887183,275.13652887403,278.294223986703,271.541919972182,273.567611176538,2907577.08150875,0.0,1.0
2024-08-01,280.76,281.7,278.25,279.26,2132563,278.790716928947,279.724123660366,276.298322358881,277.301238102214,2147626.70176208,0.0,1.0
2024-08-02,276.75,279.45,272.14,279.45,3108808,274.808843532149,277.489905420267,270.231178604657,277.489905420267,3130767.56534347,0.0,1.0
2024-08-05,269.32,273.27,265.77,269.2,2632644,267.4309584104,271.353252654129,263.905858520467,267.311800104262,2651240.10434099,0.0,1.0
2024-08-06,268.97,274.07,268.695,271.03,2763620,267.083413350829,272.14764136172,266.810342232595,269.128964272875,2783141.27438379,0.0,1.0
2024-08-07,263.31,271.03,262.91,270.0,2805395,261.463113244625,269.128964272875,261.06591889083,268.106188811852,2825211.35881558,0.0,1.0
2024-08-08,268.64,269.46,263.45,265.09,2265107,266.755728008948,267.569976434229,261.602131268454,263.230628119014,2281106.94762509,0.0,1.0
2024-08-09,268.11,270.385,266.71,268.41,2017772,266.229445490169,268.48848837738,264.839265251886,266.527341255516,2032024.85707005,0.0,1.0
2024-08-12,267.2,268.28,264.28,268.24,2099766,265.325828335285,266.398253090532,262.426309552579,266.358533655153,2114598.03487735,0.0,1.0
2024-08-13,268.71,270.25,267.13,268.06,1857964,266.825237020862,268.354435282974,265.256319323371,266.179796195945,1871088.02755777,0.0,1.0
2024-08-14,268.08,269.04,265.81,268.48,1357810,266.199655913635,267.152922362743,263.945577955846,266.59685026743,1367401.10933162,0.0,1.0
2024-08-15,269.33,270.7,266.98,270.0,1653543,267.440888269245,268.801278930994,265.107371440697,268.106188811852,1665223.06694422,0.0,1.0
2024-08-16,269.32,269.71,266.74,268.88,1746456,267.4309584104,267.818222905351,264.86905482842,266.994044621225,1758792.37286429,0.0,1.0
2024-08-19,271.27,272.265,269.21,270.0,1603024,269.367280885152,270.355301840218,267.321729963106,268.106188811852,1614347.21786201,0.0,1.0
2024-08-20,271.66,273.7,271.075,271.84,1409462,269.754545380103,271.780236584459,269.173648637677,269.933282839311,1419417.96154157,0.0,1.0
2024-08-21,271.1,273.75,269.72,272.01,1455089,269.198473284789,271.829885878684,267.828152764196,270.102090439674,1465367.25519494,0.0,1.0
2024-08-22,267.83,272.23,267.25,272.23,1662838,265.951409442512,270.320547334261,265.375477629509,270.320547334261,1674583.72367178,0.0,1.0
2024-08-23,269.48,270.7299,266.3231,269.25,1464013,267.589836151918,268.83096920894,264.455079013177,267.361449398486,1474354.29130432,0.0,1.0
2024-08-26,268.07,270.33,267.375,269.93,1252208,266.18972605479,268.433874153733,265.49960086507,268.036679799938,1261053.17261909,0.0,1.0
2024-08-27,268.82,269.55,267.17,268.67,1552486,266.934465468156,267.659345163832,265.29603875875,266.785517585483,1563452.23457024,0.0,1.0
2024-08-28,266.06,268.97,265.21,268.03,1693071,264.193824426968,267.083413350829,263.349786425153,266.15000661941,1705030.2793301,0.0,1.0
2024-08-29,267.02,268.54,265.01,267.03,1904049,265.147090876077,266.656429420499,263.151189248255,265.157020734922,1917498.5563678,0.0,1.0
2024-08-30,269.31,269.31,265.59,268.3,4600180,267.421028551555,267.421028551555,263.727121061259,266.418112808222,4632674.11134485,0.0,1.0
2024-09-03,264.23,269.2,262.59,267.05,2325671,262.376660258354,267.311800104262,260.748163407794,265.176880452612,2342098.7511805,0.0,1.0
2024-09-04,264.49,265.12,261.0801,262.24,1633942,262.634836588321,263.260417695549,259.248854020805,260.400618348223,1645483.61212801,0.0,1.0
2024-09-05,264.71,265.96,261.59,264.33,1764121,262.853293482909,264.094525838519,259.755177523305,262.475958846803,1776582.15243312,0.0,1.0
2024-09-06,266.2,270.11,265.07,265.52,3324729,264.332842450797,268.215417259146,263.210768401325,263.657612049344,3348213.75805673,0.0,1.0
2024-09-09,273.09,273.18,266.28,267.62,3223933,271.174515194921,271.263883924525,264.412281321556,265.74288240677,3246705.76929823,0.0,1.0
2024-09-10,274.72,275.03,270.43,273.0,2267751,272.793082186637,273.100907810829,268.533172742182,271.085146465317,2283769.62394436,0.0,1.0
2024-09-11,271.98,273.78,268.33,273.78,2536291,270.072300863139,271.859675455218,266.447902384757,271.859675455218,2554206.49942762,0.0,1.0
2024-09-12,272.49,273.03,267.56,271.78,2606572,270.578723664228,271.114936041852,265.683303253701,269.873703686241,2624983.94057545,0.0,1.0
2024-09-13,274.25,274.91,271.31,272.9,2248476,272.326378820928,272.98174950469,269.407000320532,270.985847876868,2264358.47188158,0.0,1.0
2024-09-16,276.03,278.28,275.5,276.69,1904525,274.093893695317,276.328111935416,273.567611176538,274.749264379079,1917977.91867036,0.0,1.0
2024-09-17,272.47,276.43,271.06,275.9,2158592,270.558863946538,274.491088049112,269.15875384941,273.964805530333,2173839.56179021,0.0,1.0
2024-09-18,271.9,275.87,268.04,271.68,2477914,269.99286199238,273.935015953799,266.159936478255,269.774405097793,2495417.14409848,0.0,1.0
2024-09-19,276.43,278.29,273.6,275.44,3293977,274.491088049112,276.338041794261,271.68093799601,273.508032023469,3317244.53635844,0.0,1.0
2024-09-20,272.63,275.28,270.26,275.28,9267310,270.717741688057,273.349154281951,268.364365141819,273.349154281951,9332771.13478323,0.0,1.0
2024-09-23,273.15,274.91,271.83,273.73,1954577,271.23409434799,272.98174950469,269.923352980466,271.810026160994,1968383.46902297,0.0,1.0
2024-09-24,274.2,275.73,271.04,272.54,2834522,272.276729526703,273.79599792997,269.13889413172,270.628372958453,2854544.10206501,0.0,1.0
2024-09-25,267.88,276.21,266.86,276.17,2535473,266.001058736737,274.272631154525,264.988213134559,274.232911719145,2553382.72135304,0.0,1.0
2024-09-26,276.93,279.9,270.91,272.845,2713534,274.987580991356,277.936749068287,269.009805966737,270.931233653222,2732701.48386673,0.0,1.0
2024-09-27,275.44,279.59,275.39,277.49,1337457,273.776138212281,277.901069135825,273.726440249346,275.813754692586,1345585.33291297,0.27,1.0
2024-09-30,278.02,278.33,273.74,275.73,1500593,276.340553099689,276.648680469881,272.086407472516,274.064386397299,1509712.78438999,0.0,1.0
2024-10-01,274.56,278.62,273.02,278.62,1367222,272.901454064638,276.9369286549,271.370756806262,276.9369286549,1375531.22832057,0.0,1.0
2024-10-02,273.91,275.6,271.03,274.49,1111813,272.255380546492,273.93517169367,269.392777881478,272.83187691653,1118569.99196383,0.0,1.0
2024-10-03,270.52,273.3,269.57,272.86,1332096,268.885858659549,271.649065398694,267.941597363798,271.211723324873,1340191.75168401,0.0,1.0
2024-10-04,270.03,272.56,268.65,271.56,1132669,268.398818622793,270.913535547267,267.027154845807,269.919576288582,1139552.74333695,0.0,1.0
2024-10-07,268.79,270.5,267.47,268.5,1153297,267.166309142023,268.865979474375,265.854282920559,266.878060957005,1160306.10905064,0.0,1.0
2024-10-08,268.81,270.35,266.5,266.98,1431916,267.186188327197,268.716885585572,264.890142439634,265.367242883803,1440618.40310635,0.0,1.0
2024-10-09,269.23,270.48,266.82,269.78,1507978,267.603651215845,268.846100289202,265.208209402413,268.150328808122,1517142.66638512,0.0,1.0
2024-10-10,266.45,269.12,265.5,268.37,1531832,264.8404444767,267.49431569739,263.896183180949,266.748846253376,1541141.63796424,0.0,1.0
2024-10-11,270.33,272.15,267.12,267.64,1747177,268.697006400399,270.506012251206,265.506397180019,266.023255994535,1757795.38721835,0.0,1.0
2024-10-14,271.56,272.31,268.87,270.4,1901419,269.919576288582,270.665045732596,267.245825882718,268.766583548507,1912974.78582268,0.0,1.0
2024-10-15,272.68,275.52,271.81,272.38,1905384,271.032810658309,273.855654952975,270.168066103253,270.734622880704,1916963.88292637,0.0,1.0
2024-10-16,268.03,271.815,266.3,271.0,2820017,266.410900105423,270.173035899546,264.691350587897,269.362959103718,2837155.52258147,0.0,1.0
2024-10-17,271.98,279.41,270.97,277.5,3222112,270.33703917723,277.722156469261,269.333140325957,275.823694285172,3241694.23630283,0.0,1.0
2024-10-18,274.38,275.51,271.31,272.53,1949849,272.722541398074,273.845715360389,269.67108647391,270.883716769506,1961699.11690247,0.0,1.0
2024-10-21,272.09,274.21,270.29,273.1,2359613,270.446374695685,272.553568324098,268.657248030051,271.450273546957,2373953.43861581,0.0,1.0
2024-10-22,261.28,269.24,260.61,264.03,4496440,259.701675109297,267.613590808432,259.035722405978,262.435063070681,4523766.90564497,0.0,1.0
2024-10-23,256.0,260.88,254.2,258.44,4717150,254.453570223438,259.304091405823,252.664443557805,256.87883081463,4745818.26043786,0.0,1.0
2024-10-24,248.0,255.698,247.82,255.25,3989252,246.501896153956,254.153394527315,246.322983487393,253.708100779424,4013496.49408822,0.0,1.0
2024-10-25,245.39,250.384,244.89,250.3,3226925,243.907662488787,248.871495026662,243.410682859445,248.788002448932,3246536.48708721,0.0,1.0
2024-10-28,244.12,247.35,243.03,246.12,2031600,242.645334230257,245.85582263581,241.56191863829,244.633252747627,2043946.95481499,0.0,1.0
2024-10-29,242.69,244.94,241.76,243.18,3547215,241.223972490337,243.460380822379,240.29959037976,241.711012527093,3568773.03471356,0.0,1.0
2024-10-30,242.32,244.419,241.1,242.14,2553468,240.856207564623,242.942528048604,239.643577269027,240.67729489806,2568986.58339119,0.0,1.0
2024-10-31,245.66,248.5,242.34,243.89,4948759,244.176031488632,246.998875783299,240.876086749797,242.416723600759,4978834.85339797,0.0,1.0
2024-11-01,247.76,252.95,247.27,248.96,2638494,246.263345931871,251.421994484448,245.776305895116,247.456097042294,2654529.32496438,0.0,1.0
2024-11-04,247.18,251.47,245.99,248.78,1836428,245.686849561834,249.950934781594,244.504038043998,247.27718437573,1847588.80603317,0.0,1.0
2024-11-05,250.07,250.82,245.32,245.66,1697740,248.559391819434,249.304861263448,243.838085340679,244.176031488632,1708057.93614275,0.0,1.0
2024-11-06,247.76,252.94,245.15,252.07,2930331,246.263345931871,251.412054891861,243.669112266703,250.547310336805,2948139.95080232,0.0,1.0
2024-11-07,246.1,250.04,245.74,249.7,2528016,244.613373562454,248.529573041674,244.255548229327,248.191626893721,2543379.90004114,0.0,1.0
2024-11-08,245.39,247.13,244.12,247.05,2941170,243.907662488787,245.6371515989,242.645334230257,245.557634858205,2959044.82432232,0.0,1.0
2024-11-11,243.25,246.1499,241.43,245.0,3475317,241.780589675201,244.662972129462,239.971583824393,243.5200183779,3496438.07795175,0.0,1.0
2024-11-12,239.6,244.51,239.29,244.51,3077031,238.152638380999,243.032978341144,237.844511010807,243.032978341144,3095731.5132513,0.0,1.0
2024-11-13,241.53,242.06,238.974,239.6,2133727,240.070979750262,240.597778157365,237.530419885062,238.152638380999,2146694.62692288,0.0,1.0
2024-11-14,239.38,240.94,237.31,240.59,3154264,237.933967344089,239.484543787638,235.87647167861,239.136658047098,3173433.89322827,0.0,1.0
2024-11-15,230.5,237.43,228.9976,236.15,5435775,229.107609126963,235.995746789652,227.614284736714,234.723478938535,5468810.67055989,0.0,1.0
2024-11-18,230.06,230.725,228.25,230.0,3932989,228.670267053141,229.331249960167,226.871200794921,228.61062949762,3956891.55831408,0.0,1.0
2024-11-19,230.84,231.91,228.73,229.66,2608255,229.445555274916,230.509091681709,227.34830123909,228.272683349667,2624106.54884376,0.0,1.0
2024-11-20,233.1,233.73,228.89,229.5,2662158,231.691903199545,232.318097532517,227.50733472048,228.113649868278,2678337.14182731,0.0,1.0
2024-11-21,235.05,235.18,230.38,233.92,2537010,233.630123753981,233.75933845761,228.988334015921,232.506949791667,2552428.56065918,0.0,1.0
2024-11-22,235.84,236.93,234.49,234.49,2330161,234.415351568343,235.49876716031,233.073506569117,233.073506569117,2344322.4454512,0.0,1.0
2024-11-25,237.68,239.38,235.45,236.17,4460644,236.244236604324,237.933967344089,234.027707457455,234.743358123709,4487753.35711447,0.0,1.0
2024-11-26,236.58,238.1,233.1501,237.5,2377740,235.15088141977,236.661699492971,231.741700558405,236.06532393776,2392190.60461794,0.0,1.0
2024-11-27,238.83,240.945,235.67,237.25,2271494,237.387289751812,239.489513583931,234.246378494366,235.816834123089,2285298.8994785,0.0,1.0
2024-11-29,239.69,241.61,238.3,239.53,1931402,238.242094714281,240.150496490957,236.860491344708,238.083061232891,1943140.00611517,0.0,1.0
2024-12-02,241.29,241.58,238.2,239.41,2520245,239.832429528177,240.120677713196,236.76109541884,237.963786121849,2535561.67214891,0.0,1.0
2024-12-03,240.87,241.67,238.87,240.66,3035317,239.41496663953,240.210134046478,237.427048122159,239.206235195206,3053763.99835015,0.0,1.0
2024-12-04,236.26,239.47,234.1905,238.96,4167450,234.83281445699,238.02342367737,232.775815771141,237.516504455441,4192777.48417196,0.0,1.0
2024-12-05,227.87,235.75,227.2,235.0,5335656,226.493496276621,234.325895235061,225.827543573302,233.580425791047,5368083.2019789,0.0,1.0
2024-12-06,230.12,231.01,228.005,228.45,3099532,228.729904608663,229.614528348893,226.627680776543,227.069992646658,3118369.26203565,0.0,1.0
2024-12-09,235.91,236.325,229.29,229.58,2625321,234.484928716451,234.897421808805,227.904918423954,228.193166608973,2641276.26666757,0.0,1.0
2024-12-10,234.34,237.185,233.9,236.93,2753312,232.924412680315,235.752226771274,232.487070606493,235.49876716031,2770045.12603641,0.0,1.0
2024-12-11,235.4,237.715,234.34,235.8,3370358,233.978009494521,236.279025178378,232.924412680315,234.375593197995,3390841.19449515,0.0,1.0
2024-12-12,234.5,236.4175,233.41,234.2,3996846,233.083446161704,234.989363040233,232.000030569737,232.785258384099,4021136.64627116,0.0,1.0
2024-12-13,234.89,235.5,232.0,234.13,2417967,233.471090272592,234.07740542039,230.598548014991,232.715681235991,2432662.08234551,0.0,1.0
2024-12-16,234.18,236.83,233.6779,234.765,4474422,232.765379198925,235.399371234441,232.266312255139,233.346845365256,4501615.09227073,0.0,1.0
2024-12-17,233.53,237.96,233.255,234.13,3211094,232.119305680779,236.522545196755,231.845966884641,232.715681235991,3230609.27491864,0.0,1.0
2024-12-18,228.3,234.33,228.09,230.89,5221601,226.920898757855,232.914473087728,226.712167313531,229.49525323785,5253335.03800401,0.0,1.0
2024-12-19,226.16,231.07,225.84,228.1,4553880,224.793825944269,229.674165904414,224.475758981489,226.722106906118,4581555.99458205,0.0,1.0
2024-12-20,228.55,230.81,225.42,226.96,7073596,227.169388572527,229.415736497155,224.058296092842,225.588993351217,7116585.45175798,0.0,1.0
2024-12-23,229.16,229.63,226.76,227.94,2798812,227.775703720325,228.242864571907,225.39020149948,226.563073424729,2815821.65017703,0.0,1.0
2024-12-24,230.75,231.0,228.0,228.53,988300,229.356098941634,229.604588756306,226.62271098025,227.149509387353,994306.347432399,0.0,1.0
2024-12-26,231.28,231.49,229.17,229.33,1512536,229.882897348738,230.091628793061,227.785643312912,227.944676794301,1521728.36741881,0.0,1.0
2024-12-27,231.1,232.14,229.4,229.4,2130520,229.972353682019,231.007279029615,228.280648786911,228.280648786911,2140966.79064644,0.27,1.0
2024-12-30,229.65,230.56,227.58,229.47,2008091,228.529428918545,229.434988597691,226.469529428619,228.350307223769,2017937.47235229,0.0,1.0
2024-12-31,229.55,232.0,228.665,230.46,2077923,228.429916865891,230.8679621559,227.549235199909,229.335476545037,2088111.88654433,0.0,1.0
2025-01-02,229.81,231.85,228.5714,230.85,2762037,228.68864820279,230.71869407692,227.456091918625,229.723573550386,2775580.37077179,0.0,1.0
2025-01-03,234.84,235.93,229.56,230.08,2381138,233.694104451257,234.778785825179,228.439868071157,228.957330744955,2392813.6708157,0.0,1.0
2025-01-06,238.2,240.2301,233.7,234.15,3674564,237.037709420411,239.057903601328,232.559667051008,233.007471287948,3692581.85518321,0.0,1.0
2025-01-07,239.1,243.15,238.0,238.0,2989329,237.933317894292,241.963556026755,236.838685315104,236.838685315104,3003986.87424493,0.0,1.0
2025-01-08,238.09,239.39,235.5,238.61,2527729,236.928246162492,238.221902846987,234.350883998769,237.44570883629,2540123.46504794,0.0,1.0
2025-01-10,235.07,238.71,234.5,235.55,2863272,233.922982172359,237.545220888943,233.355763472235,234.400640025096,2877311.7664175,0.0,1.0
2025-01-13,239.88,240.97,234.01,235.05,3301781,238.709511904988,239.79419327891,232.868154414233,233.903079761829,3317970.95121726,0.0,1.0
2025-01-14,237.62,242.15,232.045,241.17,4137624,236.460539515021,240.968435500221,230.912742579594,239.993217384217,4157912.42334345,0.0,1.0
2025-01-15,237.97,241.69,232.96,238.98,4129048,236.808831699308,240.510680058015,231.823277861373,237.813903431108,4149294.37178956,0.0,1.0
2025-01-16,241.9,242.1088,234.6,237.72,3148925,240.719655368587,240.927436534527,233.455275524888,236.560051567675,3164365.43718732,0.0,1.0
2025-01-17,238.36,243.05,238.17,242.17,3075288,237.196928704656,241.864043974101,237.007855804615,240.988337910751,3090367.36556029,0.0,1.0
2025-01-21,244.11,244.49,239.0,239.95,2338322,242.918871732227,243.29701753231,237.833805841638,238.779170341846,2349787.72686385,0.0,1.0
2025-01-22,244.18,246.25,242.5,243.44,2050108,242.988530169085,245.04842965901,241.316727684507,242.252140979449,2060160.49848796,0.0,1.0
2025-01-23,245.66,245.85,241.8003,244.93,2512460,244.461308548355,244.650381448397,240.620441852092,243.734870563985,2524779.59504137,0.0,1.0
2025-01-24,245.8,247.53,245.02,245.6,1911411,244.60062542207,246.322183932974,243.824431411373,244.401601316763,1920783.41169118,0.0,1.0
2025-01-27,250.59,250.76,246.46,247.52,2748518,249.367252744168,249.536423233679,245.257404969582,246.312232727708,2761995.0817143,0.0,1.0
2025-01-28,247.84,258.23,247.19,257.67,4273748,246.630671296199,256.969973566888,245.983842953952,256.412706072029,4294703.89369339,0.0,1.0
2025-01-29,223.73,235.74,223.0,235.02,11407445,222.638315401463,234.589712925137,221.911877417093,233.873226146033,11463380.2598078,0.0,1.0
2025-01-30,223.08,228.99,221.34,225.0,6668401,221.991487059216,227.872649371032,220.259977343047,223.902118470162,6701098.83395298,0.0,1.0
2025-01-31,222.74,227.5,222.365,223.3,4785871,221.653146080195,226.389919786497,221.279975882744,222.210413575054,4809338.03734198,0.0,1.0
2025-02-03,214.26,219.94,214.03,218.0,5787848,213.214524015186,218.866808605899,212.985646294083,216.936274784423,5816228.13083632,0.0,1.0
2025-02-04,215.01,215.15,210.04,210.5,7520700,213.960864410086,214.100181283801,209.015115393212,209.472870835418,7557576.99642091,0.0,1.0
2025-02-05,212.13,216.44,210.93,216.36,5112712,211.094917293668,215.38388676303,209.900772661827,215.304277120907,5137781.66932934,0.0,1.0
2025-02-06,210.01,214.31,209.1,213.0,4367117,208.985261777416,213.264280041513,208.07970209827,211.960672151753,4388530.71919883,0.0,1.0
2025-02-07,206.76,210.7925,205.79,210.37,5230997,205.75112006618,209.763943589429,204.785853155442,209.343505166968,5256646.66793607,0.0,1.0
2025-02-10,203.5,206.98,203.0,205.85,7038796,202.507027149679,205.970046582018,202.009466886412,204.845560387034,7073310.028601,0.0,1.0
2025-02-11,201.62,203.1,199.75,202.25,6509791,200.636200559795,202.108978939066,198.775325175177,201.263126491512,6541711.10576248,0.0,1.0
2025-02-12,202.18,203.945,196.8,199.46,7207947,201.193468054654,202.949855783987,195.839719621901,198.486740222482,7243290.44352536,0.0,1.0
2025-02-13,203.59,205.65,201.25,202.63,7198798,202.596587997068,204.646536281728,200.268005964978,201.641272291595,7234096.58232354,0.0,1.0
2025-02-14,206.3,207.15,203.93,204.095,4791773,205.293364623975,206.139217071529,202.934928976089,203.099123862967,4815268.97720568,0.0,1.0
2025-02-18,204.53,207.27,202.78,205.435,5589044,203.53200129201,206.258631534713,201.790540370575,204.432585368523,5616449.31540736,0.0,1.0
2025-02-19,204.98,205.58,201.21,203.46,4572702,203.97980552895,204.57687784487,200.228201143916,202.467222328618,4595123.7845796,0.0,1.0
2025-02-20,207.95,211.06,205.66,206.57,4718396,206.935313492756,210.030138330277,204.656487486993,205.562047166139,4741532.18046251,0.0,1.0
2025-02-21,210.23,213.64,209.4,210.61,6216961,209.204188293254,212.597549288735,208.37823825623,209.582334093337,6247445.24329461,0.0,1.0
2025-02-24,211.14,212.7,207.95,209.61,4878208,210.1097479724,211.662135993793,206.935313492756,208.587213566802,4902127.80253917,0.0,1.0
2025-02-25,210.41,212.14,209.45,210.9,5209638,209.38330998803,211.104868498934,208.427994282557,209.870919046031,5235182.9362267,0.0,1.0
2025-02-26,209.44,212.0,208.255,210.07,4746992,208.418043077292,210.965551625219,207.238825253349,209.044969009008,4770268.39807385,0.0,1.0
2025-02-27,205.71,209.99,204.145,207.94,4494222,204.70624351332,208.965359366885,203.148879889294,206.925362287491,4516258.96578891,0.0,1.0
2025-02-28,207.76,208.1,204.9401,207.05,3819051,206.746240592714,207.084581571736,203.940100219941,206.039705018875,3837777.33266296,0.0,1.0
2025-03-03,205.69,209.485,204.86,209.46,3222972,204.686341102789,208.462823500986,203.860391065766,208.437945487822,3238775.51920814,0.0,1.0
2025-03-04,205.91,208.26,202.39,205.68,5652418,204.905267618626,207.243800855982,201.402443365227,204.676389897524,5680134.06344563,0.0,1.0
2025-03-05,210.56,211.83,204.94,205.44,5137390,209.53257806701,210.796381135708,203.940000707888,204.437560971155,5162580.67542154,0.0,1.0
2025-03-06,214.81,216.15,209.66,210.72,5829595,213.76184030478,215.095301810335,208.636969593129,209.691797351255,5858179.83305413,0.0,1.0
2025-03-07,212.07,215.13,209.78,213.34,5937300,211.035210062076,214.08027887327,208.756384056313,212.299013130775,5966412.95369445,0.0,1.0
2025-03-10,205.23,211.22,204.74,209.19,5707274,204.228585660583,210.189357614522,203.740976602582,208.169262945658,5735259.04432715,0.0,1.0
2025-03-11,205.61,207.8702,202.65,205.17,4400770,204.606731460666,206.855902874739,201.661174702125,204.168878428991,4422348.73330132,0.0,1.0
2025-03-12,204.96,208.75,203.89,205.52,3316462,203.959903118419,207.731409913983,202.895124155028,204.517170613278,3332723.93802493,0.0,1.0
2025-03-13,204.09,206.82,203.2158,204.06,2456303,203.094148260335,205.810827297772,202.224213896038,203.064294644539,2468347.23483713,0.0,1.0
2025-03-14,210.74,211.92,205.11,206.13,4183075,209.711699761786,210.885941983096,204.109171197399,205.124194134464,4203586.28775292,0.0,1.0
2025-03-17,212.6,213.78,210.85,211.37,3156862,211.562623941139,212.736866162449,209.821163019705,210.338625693502,3172341.35546895,0.0,1.0
2025-03-18,212.78,213.6,210.53,213.6,2466964,211.741745635915,212.557744467673,209.502724451214,212.557744467673,2479060.50997893,0.0,1.0
2025-03-19,210.26,212.4047,208.65,211.98,4125425,209.23404190905,211.368276902307,207.63189786133,210.945649214688,4145653.60677326,0.0,1.0
2025-03-20,210.25,211.65,207.5,210.24,2651177,209.224090703784,210.617259440932,206.487509255816,209.214139498519,2664176.77990615,0.0,1.0
2025-03-21,211.36,212.56,208.39,210.73,6457728,210.328674488237,211.522819120078,207.373166524431,209.701748556521,6489392.82007568,0.0,1.0
2025-03-24,212.8,215.39,211.2562,213.0,3615103,211.761648046446,214.339010210169,210.225380977583,211.960672151753,3632829.29414711,0.0,1.0
2025-03-25,212.4,214.19,210.37,212.85,3077248,211.363599835833,213.144865578328,209.343505166968,211.811404072773,3092336.97622325,0.0,1.0
2025-03-26,210.41,213.77,208.59,211.06,2669424,209.38330998803,212.726914957184,207.572190629738,210.030138330277,2682513.25223634,0.0,1.0
2025-03-27,210.11,212.22,207.73,210.15,2989706,209.08477383007,211.184478141056,206.716386976918,209.124578651131,3004365.72282653,0.0,1.0
2025-03-28,205.85,210.3,205.35,210.07,2389890,205.163998955525,209.59916920256,204.665665219903,209.369935684174,2397881.00741127,0.32,1.0
2025-03-31,205.0,206.13,199.15,204.46,3809492,204.316831604968,205.443065847474,198.486326898192,203.778631170497,3822229.69035612,0.0,1.0
2025-04-01,200.39,205.05,199.78,205.0,3020278,199.722194562534,204.36666497853,199.114227405076,204.316831604968,3030376.8178879,0.0,1.0
2025-04-02,205.16,205.48,199.24,199.24,2974455,204.476298400367,204.795231991165,198.576026970604,198.576026970604,2984400.60082242,0.0,1.0
2025-04-03,197.9,204.5756,197.5,202.3,5413397,197.240492559138,203.893845930172,196.84182557064,201.62582943261,5431497.62201487,0.0,1.0
2025-04-04,181.77,195.46,181.2,195.46,7117814,181.164246247976,194.808623929303,180.596145789367,194.808623929303,7141613.63279734,0.0,1.0
2025-04-07,180.62,187.35,171.92,176.415,8557888,180.018078656046,186.725650737516,171.347071656225,175.827091939466,8586502.76738795,0.0,1.0
2025-04-08,174.64,186.5,171.87,185.04,5664485,174.058007178008,185.878483386959,171.297238282663,184.423348878943,5683425.17783916,0.0,1.0
2025-04-09,191.89,192.86,171.0,172.06,8180435,191.250521056963,192.217288504069,170.430137582681,171.486605102199,8207787.68849712,0.0,1.0
2025-04-10,180.76,192.45,175.51,192.45,6293496,180.15761210202,191.808654840859,174.92510787799,191.808654840859,6314539.38407993,0.0,1.0
2025-04-11,188.73,190.1,178.78,181.14,4764101,188.101051847832,189.466486283436,178.184210508957,180.536345741092,4780030.58939494,0.0,1.0
2025-04-14,192.97,193.95,190.39,192.89,4039313,192.326921925906,193.303656047725,189.755519850097,192.247188528206,4052819.13631566,0.0,1.0
2025-04-15,189.92,194.99,188.56,192.2,3505062,189.287086138612,194.340190217818,187.931618377721,191.559487973048,3516781.77639933,0.0,1.0
2025-04-16,190.66,195.95,189.128,192.46,3620256,190.024620067333,195.296990990212,188.497725501387,191.818621515572,3632360.94731,0.0,1.0
2025-04-17,186.83,189.74,185.83,188.99,3667737,186.207383652469,189.107685993789,185.210716181226,188.360185390356,3680000.70818306,0.0,1.0
2025-04-21,184.96,185.64,181.94,185.28,4857563,184.343615481243,185.021349361689,181.333679718087,184.662549072041,4873805.09563358,0.0,1.0
2025-04-22,192.07,199.64,191.82,198.235,6687652,191.429921201786,198.974693959102,191.180754333976,197.574376162004,6710013.31231816,0.0,1.0
2025-04-23,196.31,205.11,196.005,200.02,6494106,195.65579127986,204.426465026805,195.351807701131,199.353427598174,6515820.15804726,0.0,1.0
2025-04-24,196.5,196.94,193.25,196.7,4453540,195.845158099396,196.283691786744,192.605988817854,196.044491593645,4468431.17538732,0.0,1.0
2025-04-25,197.14,198.28,193.95,196.645,2608685,196.483025280992,197.61922619821,193.303656047725,195.989674882727,2617407.58604734,0.0,1.0
2025-04-28,195.91,199.44,194.29,198.83,2715228,195.257124291362,198.775360464853,193.642522987948,198.167393307394,2724306.83085469,0.0,1.0
2025-04-29,198.93,199.48,195.045,196.36,3719880,198.267060054519,198.815227163703,194.395006928737,195.705624653422,3732318.05725327,0.0,1.0
2025-04-30,199.33,199.96,196.9,198.79,3729653,198.665727043016,199.2936275499,196.243825087894,198.127526608544,3742123.7349562,0.0,1.0
2025-05-01,196.71,200.32,196.28,198.38,3687497,196.054458268357,199.652427839547,195.625891255723,197.718892945335,3699826.77913463,0.0,1.0
2025-05-02,199.05,202.82,198.0826,200.9,3159166,198.386660151068,202.144096517657,197.422484039387,200.230494972869,3169729.21375437,0.0,1.0
2025-05-05,197.4,200.2,196.01,198.18,1915688,196.742158823516,199.532827742998,195.356791038487,197.519559451086,1922093.43163312,0.0,1.0
2025-05-06,190.05,197.592,189.8851,195.84,4479791,189.416652909874,196.933518977994,189.252302443866,195.187357568375,4494769.95011149,0.0,1.0
2025-05-07,193.09,193.98,189.67,191.66,2903046,192.446522022455,193.333556071862,189.037919270801,191.021287538577,2912752.83257441,0.0,1.0
2025-05-08,194.82,197.77,192.62,193.81,3612564,194.170756747707,197.110925787876,191.978088310971,193.164122601751,3624643.22778776,0.0,1.0
2025-05-09,189.73,195.57,189.32,194.32,4535963,189.097719319076,194.91825735114,188.689085655866,193.672423012085,4551129.77083475,0.0,1.0
2025-05-12,200.83,200.95,192.52,193.74,7207174,200.160728249882,200.280328346431,191.878421563846,193.094355878764,7231272.42329492,0.0,1.0
2025-05-13,196.61,201.715,196.36,200.92,2648636,195.954791521233,201.042778961932,195.705624653422,200.250428322294,2657492.16907295,0.0,1.0
2025-05-14,187.82,197.63,187.46,197.3,4489178,187.194084449001,196.971392341902,186.835284159353,196.642492076391,4504188.33715714,0.0,1.0
2025-05-15,190.95,191.21,180.19,186.69,6579441,190.313653633993,190.572787176517,179.589511643411,186.067850206495,6601440.49026652,0.0,1.0
2025-05-16,196.11,196.41,189.51,191.65,3868650,195.456457785611,195.755458026984,188.878452475402,191.011320863864,3881585.49528289,0.0,1.0
2025-05-19,196.41,196.5,193.68,194.22,2724519,195.755458026984,195.845158099396,193.034555830489,193.572756264961,2733628.89690787,0.0,1.0
2025-05-20,197.77,198.16,195.435,195.66,2873250,197.110925787876,197.499626101661,194.783707242522,195.007957423552,2882857.20453428,0.0,1.0
2025-05-21,186.81,195.74,186.45,195.74,5613313,186.187450303044,195.087690821251,185.828650013397,195.087690821251,5632082.07547411,0.0,1.0
2025-05-22,187.48,188.41,184.32,185.69,3104381,186.855217508778,187.782118257034,183.705748299647,185.071182735251,3114761.03070367,0.0,1.0
2025-05-23,184.54,185.985,183.05,184.36,2814317,183.925015143321,185.365199639268,182.439980611168,183.745614998497,2823727.15193363,0.0,1.0
2025-05-27,189.18,190.16,186.99,187.6,2990613,188.549552209892,189.526286331711,186.366850447868,186.974817605327,3000612.62786875,0.0,1.0
2025-05-28,189.01,191.3,188.57,188.81,2879645,188.380118739781,190.662487248929,187.941585052433,188.180785245532,2889273.5873144,0.0,1.0
2025-05-29,190.47,192.485,188.63,191.45,2814483,189.835253247796,191.843538202353,188.001385100708,190.811987369615,2823893.70698313,0.0,1.0
2025-05-30,189.9,190.99,187.78,190.0,6514326,189.267152789188,190.353520332843,187.154217750151,189.366819536312,6536107.76708777,0.0,1.0
2025-06-02,189.23,190.25,187.0,188.22,3027727,188.599385583454,189.615986404123,186.376817122581,187.592751437498,3037850.72489793,0.0,1.0
2025-06-03,192.06,192.96,186.0,188.17,3526004,191.419954527074,192.316955251193,185.380149651337,187.542918063936,3537793.79957076,0.0,1.0
2025-06-04,193.08,195.66,192.05,193.0,2596847,192.436555347743,195.007957423552,191.409987852362,192.356821950043,2605530.00366248,0.0,1.0
2025-06-05,192.15,194.65,189.88,193.9,3096514,191.509654599486,194.001323277595,189.247219439763,193.253822674163,3106867.7260389,0.0,1.0
2025-06-06,196.02,196.65,192.9,194.34,2802240,195.366757713199,195.994658220083,192.257155202919,193.69235636151,2811609.77041126,0.0,1.0
2025-06-09,199.2,200.285,195.34,197.51,4119507,198.536160271754,199.617544478054,194.689023832754,196.851792245352,4133281.27871902,0.0,1.0
2025-06-10,202.62,203.47,198.02,200.77,4626322,201.944763023408,202.791930373965,197.360092655687,200.100928201607,4641790.9016603,0.0,1.0
2025-06-11,204.72,207.0,202.67,203.07,4491411,204.03776471302,206.310166547456,201.99459639697,202.393263385468,4506428.80357592,0.0,1.0
2025-06-12,205.1,205.77,202.73,203.54,3661182,204.416498352093,205.084265557826,202.054396445245,202.861697096952,3673423.79041545,0.0,1.0
2025-06-13,200.67,204.27,200.43,203.55,3391439,200.001261454483,203.58926435096,199.762061261384,202.871663771665,3402778.85839677,0.0,1.0
2025-06-16,201.11,202.39,197.4495,201.95,3143427,200.43979514183,201.715529505022,196.791493863342,201.276995817675,3153937.58770646,0.0,1.0
2025-06-17,195.75,200.28,195.37,199.0,2968766,195.097657495963,199.612561140698,194.718923856891,198.336826777506,2978692.57867448,0.0,1.0
2025-06-18,194.44,197.0,193.12,195.4,3236286,193.792023108634,196.343491835018,192.476422046592,194.748823881028,3247107.07771111,0.0,1.0
2025-06-20,196.39,196.6,194.22,196.53,6590936,195.735524677559,195.944824846521,193.572756264961,195.875058123534,6612973.925772,0.0,1.0
2025-06-23,196.34,197.0,192.88,195.25,3943216,195.685691303997,196.343491835018,192.237221853494,194.599323760342,3956400.81950226,0.0,1.0
2025-06-24,197.47,198.725,195.945,197.35,2739862,196.811925546503,198.062743222914,195.292007652856,196.692325449953,2749023.19886181,0.0,1.0
2025-06-25,201.0,201.37,195.7,196.895,4379798,200.330161719993,200.698928684353,195.047824122401,196.238841750538,4394442.60635338,0.0,1.0
2025-06-26,201.46,205.61,200.6,201.98,5685505,200.788628756765,204.924798762427,199.931494731496,201.306895841812,5704515.461817,0.0,1.0
2025-06-27,198.8,203.5,197.7,202.05,5619708,198.456426874055,203.148304169367,197.358327932599,201.700810110175,5629436.99026184,0.32,1.0
2025-06-30,197.54,200.45,196.02,198.92,4537447,197.198604450205,200.103575286239,195.681231367466,198.57621948585,4545302.35078988,0.0,1.0
2025-07-01,201.1,205.04,196.38,196.99,3976362,200.752451933463,204.685642687406,196.040609202852,196.649554979477,3983245.98528457,0.0,1.0
2025-07-02,202.5,203.3953,199.3,202.18,3503741,202.150032404407,203.043785115576,198.955562756535,201.83058543962,3509806.77104523,0.0,1.0
2025-07-03,203.2,204.295,202.355,203.3,1390744,202.848822639879,203.94193022251,202.005282998488,202.948649816375,1393151.69357282,0.0,1.0
2025-07-07,199.63,202.5,198.655,202.05,2388405,199.284992438972,202.150032404407,198.311677468136,201.700810110175,2392539.87123999,0.0,1.0
2025-07-08,200.68,204.61,198.98,199.18,4225610,200.33317779218,204.256385828473,198.636115791748,198.83577014474,4232925.49015364,0.0,1.0
2025-07-09,200.96,202.215,197.12,200.99,2050837,200.612693886369,201.865524951393,196.779330308922,200.642642039317,2054387.46440164,0.0,1.0
2025-07-10,205.51,208.15,200.59,201.41,3088283,205.154830416937,207.790267876431,200.243333333333,201.061916180601,3093629.51893529,0.0,1.0
2025-07-11,204.85,205.81,203.51,205.51,2369231,204.495971052063,205.454311946425,203.158286887017,205.154830416937,2373332.67669336,0.0,1.0
2025-07-14,197.75,200.06,194.89,200.0,4925428,197.408241520847,199.714249297905,194.553184273061,199.654352992007,4933955.03397533,0.0,1.0
2025-07-15,192.86,200.0,192.38,199.41,4522247,192.526692590192,199.654352992007,192.047522143011,199.065372650681,4530076.03613937,0.0,1.0
2025-07-16,193.3,194.28,191.15,193.39,2662400,192.965932166775,193.944238496436,190.819647872111,193.055776625621,2667009.21878381,0.0,1.0
2025-07-17,194.79,195.09,192.42,193.88,3064883,194.453357096565,194.752838626053,192.08745301361,193.544929790452,3070189.00822333,0.0,1.0
2025-07-18,190.05,196.195,189.08,195.66,4240600,189.721548930655,195.855928926334,188.753225318643,195.32185353208,4247941.44124648,0.0,1.0
2025-07-21,188.07,190.33,187.55,189.89,5898554,187.744970836034,190.001065024843,187.225869518255,189.561825448261,5908765.73598787,0.0,1.0
2025-07-22,189.91,196.33,185.5,186.75,7053268,189.58179088356,195.990695614604,185.179412400086,186.427252106286,7065478.80805021,0.0,1.0
2025-07-23,197.89,201.73,194.8103,200.515,6374511,197.547999567941,201.381363145388,194.473622013394,200.168462950961,6385546.72560053,0.0,1.0
2025-07-24,202.81,204.68,198.01,198.01,7411441,202.459496651545,204.32626485202,197.667792179736,197.667792179736,7424271.88682102,0.0,1.0
2025-07-25,205.48,206.39,202.66,203.53,5355733,205.124882263988,206.033309570102,202.309755886801,203.178252322316,5365004.98961264,0.0,1.0
2025-07-28,202.94,206.0375,202.23,204.2,5160223,202.589271980989,205.681418772953,201.880499027868,203.847094404839,5169156.51742048,0.0,1.0
2025-07-29,206.85,207.53,202.0,203.1,4973413,206.492514581983,207.171339382156,201.650896521927,202.748995463383,4982023.10690327,0.0,1.0
2025-07-30,203.99,207.47,203.075,206.94,5693152,203.637457334197,207.111443076258,202.724038669259,206.58235904083,5703008.13849817,0.0,1.0
2025-07-31,197.16,204.02,196.8,201.5,6060857,196.81926117952,203.667405487146,196.459883344135,201.151760639447,6071349.71932483,0.0,1.0
2025-08-01,197.09,197.16,192.26,195.33,5736723,196.749382155973,196.81926117952,191.927729531216,194.992423849644,5746654.5697901,0.0,1.0
2025-08-04,197.46,197.685,194.0,196.0,3176924,197.118742709008,197.343353856124,193.664722402247,195.661265932167,3182423.97662844,0.0,1.0
2025-08-05,199.04,200.65,196.5,197.38,4001127,198.696012097645,200.303229639231,196.160401814647,197.038880967812,4008053.85912141,0.0,1.0
2025-08-06,195.17,199.05,194.15,198.6,5123122,194.83270036725,198.705994815295,193.814463166991,198.256772521063,5131991.28716728,0.0,1.0
2025-08-07,198.49,199.08,195.55,197.1,2670142,198.146962626917,198.735942968244,195.212043637935,196.759364873623,2674764.62194331,0.0,1.0
2025-08-08,200.56,200.7424,197.2501,198.49,2963139,200.213385180385,200.395469950313,196.909205465543,198.146962626917,2968268.86626271,0.0,1.0
2025-08-11,199.76,202.2,199.16,200.84,2566302,199.414767768417,201.850550874919,198.81580470944,200.492901274573,2570744.85133087,0.0,1.0
2025-08-12,205.72,205.88,199.66,200.17,2830129,205.364467487578,205.524190969972,199.314940591921,199.82405919205,2835028.5957585,0.0,1.0
2025-08-13,209.14,209.32,206.035,206.035,3241681,208.778556923742,208.958245841434,205.678923093541,205.678923093541,3247293.08569573,0.0,1.0
2025-08-14,210.22,210.47,207.1623,208.74,2634524,209.856690429898,210.106258371138,206.80427485418,208.379248217758,2639084.95909977,0.0,1.0
2025-08-15,210.93,212.395,209.83,212.02,3210474,210.56546338302,212.027931518687,209.467364441564,211.653579606827,3216032.05929453,0.0,1.0
2025-08-18,209.01,212.15,208.7,211.0,2860239,208.648781594297,211.783354936271,208.339317347159,210.635342406567,2865190.72300368,0.0,1.0
2025-08-19,212.2,213.06,208.8664,209.745,4851334,211.833268524519,212.691782242385,208.505429768849,209.382511341542,4859732.76044147,0.0,1.0
2025-08-20,211.4,214.01,210.79,212.2,3302571,211.034651112551,213.640140419097,210.425705335926,211.833268524519,3308288.50010821,0.0,1.0
2025-08-21,203.9,210.71,203.89,210.32,3172772,203.547612875351,210.345843594729,203.537630157701,209.956517606394,3178264.7885739,0.0,1.0
2025-08-22,211.8,212.57,205.6325,206.88,3364957,211.433959818535,212.202629077555,205.277118708144,206.522462734932,3370782.50443627,0.0,1.0
2025-08-25,207.73,211.73,207.29,211.3,1985893,207.370993735148,211.364080794988,206.931754158566,210.934823936055,1989331.03159489,0.0,1.0
2025-08-26,206.25,209.36,205.67,207.78,3670600,205.893551523007,208.998176712033,205.31455389933,207.420907323396,3676954.64185242,0.0,1.0
2025-08-27,205.0,207.39,203.8,205.64,2503255,204.645711816807,207.031581335062,203.447785698855,205.284605746382,2507588.70266176,0.0,1.0
2025-08-28,205.29,205.68,202.02,204.47,2519957,204.935210628646,205.32453661698,201.670861957226,204.116627781378,2524319.61761523,0.0,1.0
2025-08-29,205.82,207.695,204.7001,205.34,1979811,205.464294664074,207.336054223374,204.346330114496,204.985124216894,1983238.50227224,0.0,1.0
2025-09-02,203.79,206.0,200.68,204.56,2389082,203.437802981205,205.643983581767,200.33317779218,204.206472240225,2393218.04328068,0.0,1.0
2025-09-03,199.44,204.04,198.675,202.78,3467684,199.095320803629,203.687370922445,198.331642903435,202.429548498596,3473687.34819304,0.0,1.0
2025-09-04,199.03,199.79,192.18,198.9,3673699,198.686029379996,199.444715921365,191.847867790019,198.556254050551,3680059.0069249,0.0,1.0
2025-09-05,200.21,203.88,198.63,199.43,2837603,199.863990062649,203.527647440052,198.286720674012,199.08533808598,2842515.53494914,0.0,1.0
2025-09-08,198.63,198.95,194.34,195.67,3502525,198.286720674012,198.606167638799,194.004134802333,195.33183624973,3508588.66587318,0.0,1.0
2025-09-09,194.33,199.15,193.39,198.63,3345526,193.994152084684,198.805821991791,193.055776625621,198.286720674012,3351317.86496428,0.0,1.0
2025-09-10,192.59,196.93,192.37,194.05,5509609,192.257159213653,196.58965867358,192.037539425362,193.714635990495,5519147.38389959,0.0,1.0
2025-09-11,195.16,196.22,193.465,194.7,3426392,194.8227176496,195.880885720458,193.130647007993,194.363512637719,3432323.86236746,0.0,1.0
2025-09-12,190.05,195.0,188.86,195.0,3899864,189.721548930655,194.662994167207,188.533605530352,194.662994167207,3906615.54988097,0.0,1.0
2025-09-15,188.54,191.57,187.04,191.06,4675539,188.214158565565,191.238922013394,186.716750918125,190.729803413264,4683633.41938974,0.0,1.0
2025-09-16,190.47,192.07,187.76,189.0,4817766,190.140823071938,191.738057895874,187.435506588896,188.673363577447,4826106.64661328,0.0,1.0
2025-09-17,192.94,196.33,190.73,191.21,4419701,192.606554331389,195.990695614604,190.400373730827,190.879544178008,4427352.50573469,0.0,1.0
2025-09-18,195.27,196.15,193.295,193.9,2871873,194.932527543746,195.811006696911,192.96094080795,193.564895225751,2876844.86409868,0.0,1.0
2025-09-19,193.29,196.5,192.67,196.17,5934160,192.955949449125,196.160401814647,192.33702095485,195.83097213221,5944433.3780567,0.0,1.0
2025-09-22,190.46,193.09,190.23,191.9,2949724,190.130840354288,192.756295096133,189.901237848347,191.568351695831,2954830.64185242,0.0,1.0
2025-09-23,189.72,190.86,188.41,190.0,3461212,189.392119248218,190.530149060272,188.08438323612,189.671635342407,3467204.14369184,0.0,1.0
2025-09-24,185.91,189.18,185.45,188.64,5522224,185.58870382372,188.853052495139,185.129498811838,188.313985742061,5531784.22332828,0.0,1.0
2025-09-25,181.46,185.08,180.03,184.43,7433757,181.146394469648,184.760138258803,179.718865845755,184.111261611579,7446626.52088292,0.0,1.0
2025-09-26,184.84,185.1,181.35,181.75,4848034,184.84,185.1,181.35,181.75,4848034,0.32,1.0
2025-09-29,186.06,186.8,183.45,185.85,3513083,186.06,186.8,183.45,185.85,3513083,0.0,1.0
2025-09-30,198.26,198.37,185.6601,186.38,7731443,198.26,198.37,185.6601,186.38,7731443,0.0,1.0
2025-10-01,212.88,213.13,198.63,198.71,11404479,212.88,213.13,198.63,198.71,11404479,0.0,1.0
2025-10-02,210.33,216.16,210.0,210.94,6798265,210.33,216.16,210.0,210.94,6798265,0.0,1.0
2025-10-03,214.99,219.92,210.22,211.33,5927261,214.99,219.92,210.22,211.33,5927261,0.0,1.0
2025-10-06,211.71,215.28,210.64,215.01,3849567,211.71,215.28,210.64,215.01,3849567,0.0,1.0
2025-10-07,208.77,213.96,208.46,212.51,4008833,208.77,213.96,208.46,212.51,4008833,0.0,1.0
2025-10-08,204.96,209.875,204.9,206.895,5089772,204.96,209.875,204.9,206.895,5089772,0.0,1.0
2025-10-09,204.48,207.19,203.56,204.81,2572631,204.48,207.19,203.56,204.81,2572631,0.0,1.0
2025-10-10,202.46,206.455,202.135,204.91,3585595,202.46,206.455,202.135,204.91,3585595,0.0,1.0
2025-10-13,205.14,206.75,202.85,203.56,2229778,205.14,206.75,202.85,203.56,2229778,0.0,1.0
2025-10-14,206.15,207.36,202.33,202.88,2254157,206.15,207.36,202.33,202.88,2254157,0.0,1.0
2025-10-15,206.1,209.52,204.435,206.98,3081096,206.1,209.52,204.435,206.98,3081096,0.0,1.0
2025-10-16,210.92,211.59,205.48,209.6,5818303,210.92,211.59,205.48,209.6,5818303,0.0,1.0
2025-10-17,209.06,212.64,208.65,210.46,4147317,209.06,212.64,208.65,210.46,4147317,0.0,1.0
2025-10-20,208.39,211.56,207.742,210.25,4971545,208.39,211.56,207.742,210.25,4971545,0.0,1.0
2025-10-21,220.77,234.99,220.73,223.5,10741274,220.77,234.99,220.73,223.5,10741274,0.0,1.0
2025-10-22,218.1,222.97,215.28,222.5,4499187,218.1,222.97,215.28,222.5,4499187,0.0,1.0
2025-10-23,222.73,223.81,217.6,217.6,3664011,222.73,223.81,217.6,217.6,3664011,0.0,1.0
2025-10-24,223.01,225.05,222.1801,223.47,3955615,223.01,225.05,222.1801,223.47,3955615,0.0,1.0
2025-10-27,221.01,224.44,219.38,223.06,3454906,221.01,224.44,219.38,223.06,3454906,0.0,1.0
2025-10-28,216.9,221.63,216.23,220.57,2252001,216.9,221.63,216.23,220.57,2252001,0.0,1.0
2025-10-29,214.01,218.56,212.71,215.47,3030615,214.01,218.56,212.71,215.47,3030615,0.0,1.0
2025-10-30,215.05,217.49,212.81,214.0,2897161,215.05,217.49,212.81,214.0,2897161,0.0,1.0
2025-10-31,215.38,217.75,213.01,213.06,4042550,215.38,217.75,213.01,213.06,4042550,0.0,1.0
2025-11-03,214.06,215.3799,211.2,212.98,3883301,214.06,215.3799,211.2,212.98,3883301,0.0,1.0
2025-11-04,213.83,216.11,211.01,212.11,3080261,213.83,216.11,211.01,212.11,3080261,0.0,1.0
2025-11-05,212.21,213.64,208.9,212.58,2903643,212.21,213.64,208.9,212.58,2903643,0.0,1.0
2025-11-06,210.67,212.5,209.47,211.0,2845862,210.67,212.5,209.47,211.0,2845862,0.0,1.0
2025-11-07,209.94,211.26,207.75,209.63,3028055,209.94,211.26,207.75,209.63,3028055,0.0,1.0
2025-11-10,211.17,211.74,207.72,208.87,2255208,211.17,211.74,207.72,208.87,2255208,0.0,1.0
2025-11-11,215.79,216.59,210.875,211.01,2843050,215.79,216.59,210.875,211.01,2843050,0.0,1.0
2025-11-12,219.4,220.38,215.425,215.63,4324102,219.4,220.38,215.425,215.63,4324102,0.0,1.0
2025-11-13,221.2,226.61,217.54,217.76,6520057,221.2,226.61,217.54,217.76,6520057,0.0,1.0
2025-11-14,221.21,223.36,217.34,219.16,4552362,221.21,223.36,217.34,219.16,4552362,0.0,1.0
2025-11-17,220.44,224.13,218.2,219.49,3991275,220.44,224.13,218.2,219.49,3991275,0.0,1.0
2025-11-18,225.51,226.9,217.862,219.14,5311395,225.51,226.9,217.862,219.14,5311395,0.0,1.0
2025-11-19,222.41,226.39,220.6525,225.0,4483581,222.41,226.39,220.6525,225.0,4483581,0.0,1.0
2025-11-20,222.18,225.04,221.34,222.98,2987270,222.18,225.04,221.34,222.98,2987270,0.0,1.0
2025-11-21,227.39,228.545,222.045,222.75,3181316,227.39,228.545,222.045,222.75,3181316,0.0,1.0
2025-11-24,226.98,227.535,224.09,227.5,4393844,226.98,227.535,224.09,227.5,4393844,0.0,1.0
2025-11-25,230.77,232.345,226.167,227.14,2957477,230.77,232.345,226.167,227.14,2957477,0.0,1.0
2025-11-26,228.46,230.95,227.47,229.57,4135575,228.46,230.95,227.47,229.57,4135575,0.0,1.0