date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1985-07-01,69.38,69.38,68.0,68.0,164000,9.63263989790125,9.63263989790125,9.44104227525634,9.44104227525634,1181225.51248688,0.0,1.0
1985-07-02,69.5,70.0,69.38,69.38,145000,9.64930056073994,9.71871998923447,9.63263989790125,9.63263989790125,1044376.21530852,0.0,1.0
1985-07-03,69.12,69.25,69.0,69.25,41000,9.5965417950841,9.61459084649267,9.57988113224541,9.61459084649267,295306.378121721,0.0,1.0
1985-07-05,69.88,69.88,69.0,69.12,173000,9.70205932639578,9.70205932639578,9.57988113224541,9.5965417950841,1246048.8637819,0.0,1.0
1985-07-08,69.5,69.75,69.25,69.75,270500,9.64930056073994,9.68401027498721,9.61459084649267,9.68401027498721,1948301.83614452,0.0,1.0
1985-07-09,68.5,69.25,68.5,69.25,77500,9.51046170375088,9.61459084649267,9.51046170375088,9.61459084649267,558201.080595935,0.0,1.0
1985-07-10,67.5,68.5,67.25,68.5,167000,9.37162284676181,9.51046170375088,9.33691313251455,9.51046170375088,1202833.29625189,0.0,1.0
1985-07-11,68.0,68.0,67.13,67.5,98000,9.44104227525634,9.44104227525634,9.32025246967586,9.37162284676181,705854.269656796,0.0,1.0
1985-07-12,68.0,68.0,67.62,68.0,170000,9.44104227525634,9.44104227525634,9.3882835096005,9.44104227525634,1224441.08001689,0.0,1.0
1985-07-15,67.5,68.0,67.5,68.0,118500,9.37162284676181,9.44104227525634,9.37162284676181,9.44104227525634,853507.458717656,0.0,1.0
1985-07-16,67.38,67.75,67.13,67.5,612000,9.35496218392312,9.40633256100908,9.32025246967586,9.37162284676181,4407987.88806081,0.0,1.0
1985-07-17,67.5,67.75,67.13,67.38,482500,9.37162284676181,9.40633256100908,9.32025246967586,9.35496218392312,3475251.88887147,0.0,1.0
1985-07-18,67.25,67.5,67.0,67.5,25000,9.33691313251455,9.37162284676181,9.30220341826728,9.37162284676181,180064.864708366,0.0,1.0
1985-07-19,67.0,67.5,66.75,67.25,260500,9.30220341826728,9.37162284676181,9.26749370402001,9.33691313251455,1876275.89026118,0.0,1.0
1985-07-22,66.88,67.25,66.75,67.0,81500,9.28554275542859,9.33691313251455,9.26749370402001,9.30220341826728,587011.458949274,0.0,1.0
1985-07-23,66.75,67.0,66.75,66.88,133500,9.26749370402001,9.30220341826728,9.26749370402001,9.28554275542859,961546.377542676,0.0,1.0
1985-07-24,64.75,66.75,64.5,66.75,148500,8.98981599004189,9.26749370402001,8.95510627579462,9.26749370402001,1069585.2963677,0.0,1.0
1985-07-25,64.38,64.75,64.25,64.75,123000,8.93844561295593,8.98981599004189,8.92039656154735,8.98981599004189,885919.134365162,0.0,1.0
1985-07-26,64.75,65.0,64.25,64.38,323000,8.98981599004189,9.02452570428915,8.92039656154735,8.93844561295593,2326438.05203209,0.0,1.0
1985-07-29,64.25,65.0,64.25,64.75,583000,8.92039656154735,9.02452570428915,8.92039656154735,8.98981599004189,4199112.6449991,0.0,1.0
1985-07-30,64.25,64.25,64.0,64.25,191000,8.92039656154735,8.92039656154735,8.88568684730009,8.92039656154735,1375695.56637192,0.0,1.0
1985-07-31,65.5,65.5,64.5,64.5,171000,9.09394513278368,9.09394513278368,8.95510627579462,8.95510627579462,1231643.67460523,0.0,1.0
1985-08-01,65.62,66.5,65.62,65.62,49500,9.11060579562237,9.23278398977275,9.11060579562237,9.11060579562237,356528.432122565,0.0,1.0
1985-08-02,65.37,65.75,65.25,65.62,53500,9.07589608137511,9.12865484703095,9.05923541853642,9.11060579562237,385338.810475904,0.0,1.0
1985-08-05,65.37,66.0,65.0,65.37,94000,9.07589608137511,9.16336456127822,9.02452570428915,9.07589608137511,677043.891303457,0.0,1.0
1985-08-06,65.25,66.0,65.25,65.37,300500,9.05923541853642,9.16336456127822,9.05923541853642,9.07589608137511,2164379.67379456,0.0,1.0
1985-08-07,65.0,65.37,65.0,65.25,329000,9.02452570428915,9.07589608137511,9.02452570428915,9.05923541853642,2369653.6195621,0.0,1.0
1985-08-08,65.37,65.5,65.0,65.0,73500,9.07589608137511,9.09394513278368,9.02452570428915,9.02452570428915,529390.702242597,0.0,1.0
1985-08-09,65.12,65.37,64.75,65.37,93000,9.04118636712784,9.07589608137511,8.98981599004189,9.07589608137511,669841.296715123,0.0,1.0
1985-08-12,65.12,65.37,64.88,65.12,14500,9.04118636712784,9.07589608137511,9.00786504145046,9.04118636712784,104437.621530852,0.0,1.0
1985-08-13,65.12,65.25,64.88,65.12,175500,9.04118636712784,9.05923541853642,9.00786504145046,9.04118636712784,1264055.35025273,0.0,1.0
1985-08-14,65.25,65.25,64.88,65.12,30000,9.05923541853642,9.05923541853642,9.00786504145046,9.04118636712784,216077.837650039,0.0,1.0
1985-08-15,65.12,65.5,65.12,65.25,223000,9.04118636712784,9.09394513278368,9.04118636712784,9.05923541853642,1606178.59319863,0.0,1.0
1985-08-16,64.88,65.37,64.88,65.12,114500,9.00786504145046,9.07589608137511,9.00786504145046,9.04118636712784,824697.080364318,0.0,1.0
1985-08-19,65.37,65.37,64.88,64.88,68000,9.07589608137511,9.07589608137511,9.00786504145046,9.00786504145046,489776.432006756,0.0,1.0
1985-08-20,65.5,66.0,65.25,65.37,153500,9.09394513278368,9.16336456127822,9.05923541853642,9.07589608137511,1105598.26930937,0.0,1.0
1985-08-21,65.5,66.0,65.5,65.5,23000,9.09394513278368,9.16336456127822,9.09394513278368,9.09394513278368,165659.675531697,0.0,1.0
1985-08-22,66.0,66.25,65.88,65.88,86000,9.16336456127822,9.19807427552548,9.14670389843953,9.14670389843953,619423.13459678,0.0,1.0
1985-08-23,66.0,66.13,65.88,66.0,45000,9.16336456127822,9.18141361268679,9.14670389843953,9.16336456127822,324116.756475059,0.0,1.0
1985-08-26,65.25,66.25,65.25,66.0,54500,9.05923541853642,9.19807427552548,9.05923541853642,9.16336456127822,392541.405064238,0.0,1.0
1985-08-27,65.62,65.75,65.0,65.25,49500,9.11060579562237,9.12865484703095,9.02452570428915,9.05923541853642,356528.432122565,0.0,1.0
1985-08-28,65.5,65.88,65.12,65.62,62500,9.09394513278368,9.14670389843953,9.04118636712784,9.11060579562237,450162.161770916,0.0,1.0
1985-08-29,65.88,65.88,65.37,65.5,48500,9.14670389843953,9.14670389843953,9.07589608137511,9.09394513278368,349325.83753423,0.0,1.0
1985-08-30,65.88,66.13,65.5,65.88,95000,9.14670389843953,9.18141361268679,9.09394513278368,9.14670389843953,684246.485891792,0.0,1.0
1985-09-03,65.75,66.25,65.37,65.88,288500,9.12865484703095,9.19807427552548,9.07589608137511,9.14670389843953,2077948.53873455,0.0,1.0
1985-09-04,65.5,65.88,65.25,65.75,80000,9.09394513278368,9.14670389843953,9.05923541853642,9.12865484703095,576207.567066772,0.0,1.0
1985-09-05,65.12,65.62,65.12,65.5,75500,9.04118636712784,9.11060579562237,9.04118636712784,9.09394513278368,543795.891419266,0.0,1.0
1985-09-06,65.12,65.5,65.0,65.12,274000,9.04118636712784,9.09394513278368,9.02452570428915,9.04118636712784,1973510.91720369,0.0,1.0
1985-09-09,64.33,64.58,64.09,64.21,34500,8.93150367010648,8.96621338435375,8.8981823444291,8.91484300726779,248489.513297545,0.0,1.0
1985-09-10,64.09,64.46,64.09,64.33,50000,8.8981823444291,8.94955272151506,8.8981823444291,8.93150367010648,360129.729416733,0.0,1.0
1985-09-11,63.84,64.09,63.72,64.09,136500,8.86347263018184,8.8981823444291,8.84681196734315,8.8981823444291,983154.16130768,0.0,1.0
1985-09-12,63.35,63.84,63.35,63.84,137000,8.7954415902572,8.86347263018184,8.7954415902572,8.86347263018184,986755.458601847,0.0,1.0
1985-09-13,63.84,64.09,63.47,63.47,262500,8.86347263018184,8.8981823444291,8.81210225309589,8.81210225309589,1890681.07943785,0.0,1.0
1985-09-16,63.96,64.09,63.59,63.84,209000,8.88013329302053,8.8981823444291,8.82876291593457,8.86347263018184,1505342.26896194,0.0,1.0
1985-09-17,63.1,64.09,62.85,63.96,108000,8.76073187600993,8.8981823444291,8.72602216176267,8.88013329302053,777880.215540142,0.0,1.0
1985-09-18,62.85,63.22,62.85,63.1,115000,8.72602216176267,8.77739253884862,8.72602216176267,8.76073187600993,828298.377658484,0.0,1.0
1985-09-19,62.85,63.1,62.73,62.85,70000,8.72602216176267,8.76073187600993,8.70936149892398,8.72602216176267,504181.621183425,0.0,1.0
1985-09-20,62.11,63.1,62.11,62.85,267000,8.62328140759076,8.76073187600993,8.62328140759076,8.72602216176267,1923092.75508535,0.0,1.0
1985-09-23,62.11,62.61,61.87,62.11,164500,8.62328140759076,8.69270083608529,8.58996008191338,8.62328140759076,1184826.80978105,0.0,1.0
1985-09-24,62.11,62.36,62.11,62.11,90000,8.62328140759076,8.65799112183802,8.62328140759076,8.62328140759076,648233.512950118,0.0,1.0
1985-09-25,61.37,62.48,61.25,62.11,62000,8.52054065341885,8.67465178467671,8.50387999058016,8.62328140759076,446560.864476748,0.0,1.0
1985-09-26,61.37,62.48,61.25,61.37,127500,8.52054065341885,8.67465178467671,8.50387999058016,8.52054065341885,918330.810012668,0.0,1.0
1985-09-30,62.11,62.11,60.63,61.37,319000,8.62328140759076,8.62328140759076,8.41779989924694,8.52054065341885,2297627.67367875,0.0,1.0
1985-10-01,63.35,63.35,61.74,61.74,286000,8.7954415902572,8.7954415902572,8.5719110305048,8.5719110305048,2059942.05226371,0.0,1.0
1985-10-02,62.11,63.47,62.11,63.35,178000,8.62328140759076,8.81210225309589,8.62328140759076,8.7954415902572,1282061.83672357,0.0,1.0
1985-10-03,62.73,63.35,61.99,62.11,243500,8.70936149892398,8.7954415902572,8.60662074475207,8.62328140759076,1753831.78225949,0.0,1.0
1985-10-04,62.85,62.85,62.61,62.73,138000,8.72602216176267,8.72602216176267,8.69270083608529,8.70936149892398,993958.053190181,0.0,1.0
1985-10-07,61.87,62.48,61.13,62.48,444000,8.58996008191338,8.67465178467671,8.48721932774147,8.67465178467671,3197951.99722059,0.0,1.0
1985-10-08,61.87,62.36,61.62,61.87,113500,8.58996008191338,8.65799112183802,8.55525036766612,8.58996008191338,817494.485775983,0.0,1.0
1985-10-09,62.11,62.36,61.62,61.87,111500,8.62328140759076,8.65799112183802,8.55525036766612,8.58996008191338,803089.296599313,0.0,1.0
1985-10-10,61.87,62.11,61.62,62.11,60500,8.58996008191338,8.62328140759076,8.55525036766612,8.62328140759076,435756.972594246,0.0,1.0
1985-10-11,61.99,62.36,61.37,61.87,72500,8.60662074475207,8.65799112183802,8.52054065341885,8.58996008191338,522188.107654262,0.0,1.0
1985-10-14,62.11,62.11,61.87,61.99,5000,8.62328140759076,8.62328140759076,8.58996008191338,8.60662074475207,36012.9729416732,0.0,1.0
1985-10-15,61.13,62.11,60.63,62.11,140500,8.48721932774147,8.62328140759076,8.41779989924694,8.62328140759076,1011964.53966102,0.0,1.0
1985-10-16,61.87,61.87,61.13,61.13,128000,8.58996008191338,8.58996008191338,8.48721932774147,8.48721932774147,921932.107306835,0.0,1.0
1985-10-17,62.48,62.61,61.37,61.87,404000,8.67465178467671,8.69270083608529,8.52054065341885,8.58996008191338,2909848.2136872,0.0,1.0
1985-10-18,62.11,62.61,61.37,62.48,617000,8.62328140759076,8.69270083608529,8.52054065341885,8.67465178467671,4444000.86100248,0.0,1.0
1985-10-21,62.61,62.61,61.74,62.11,187500,8.69270083608529,8.69270083608529,8.5719110305048,8.62328140759076,1350486.48531275,0.0,1.0
1985-10-22,62.98,63.22,62.61,62.61,52000,8.74407121317124,8.77739253884862,8.69270083608529,8.69270083608529,374534.918593402,0.0,1.0
1985-10-23,62.98,63.1,62.85,62.98,43500,8.74407121317124,8.76073187600993,8.72602216176267,8.74407121317124,313312.864592557,0.0,1.0
1985-10-24,62.61,63.1,62.61,62.98,52000,8.69270083608529,8.76073187600993,8.69270083608529,8.74407121317124,374534.918593402,0.0,1.0
1985-10-25,62.61,63.1,62.61,62.61,66500,8.69270083608529,8.76073187600993,8.69270083608529,8.69270083608529,478972.540124254,0.0,1.0
1985-10-28,62.85,62.85,62.61,62.61,157000,8.72602216176267,8.72602216176267,8.69270083608529,8.69270083608529,1130807.35036854,0.0,1.0
1985-10-29,63.47,63.47,62.61,62.85,61500,8.81210225309589,8.81210225309589,8.69270083608529,8.72602216176267,442959.567182581,0.0,1.0
1985-10-30,63.35,63.84,63.35,63.47,74000,8.7954415902572,8.86347263018184,8.7954415902572,8.81210225309589,532991.999536764,0.0,1.0
1985-10-31,64.33,64.33,63.35,63.35,113500,8.93150367010648,8.93150367010648,8.7954415902572,8.7954415902572,817494.485775983,0.0,1.0
1985-11-01,66.3,66.43,64.7,64.7,292500,9.20501621837493,9.22306526978351,8.98287404719243,8.98287404719243,2106758.91708789,0.0,1.0
1985-11-04,66.8,67.54,66.3,66.3,92000,9.27443564686947,9.37717640104137,9.20501621837493,9.20501621837493,662638.702126788,0.0,1.0
1985-11-05,66.8,67.29,66.8,66.8,61500,9.27443564686947,9.34246668679411,9.27443564686947,9.27443564686947,442959.567182581,0.0,1.0
1985-11-06,66.55,67.29,66.43,66.8,228500,9.2397259326222,9.34246668679411,9.22306526978351,9.27443564686947,1645792.86343447,0.0,1.0
1985-11-07,67.04,68.28,66.43,66.55,776000,9.30775697254684,9.47991715521328,9.22306526978351,9.2397259326222,5589213.40054769,0.0,1.0
1985-11-08,68.77,68.77,67.66,67.66,233500,9.54794819513792,9.54794819513792,9.39383706388006,9.39383706388006,1681805.83637614,0.0,1.0
1985-11-11,70.99,70.99,68.65,68.77,243500,9.85617045765364,9.85617045765364,9.53128753229924,9.54794819513792,1753831.78225949,0.0,1.0
1985-11-12,69.51,70.99,69.26,70.99,726000,9.65068894930983,9.85617045765364,9.61597923506256,9.85617045765364,5229083.67113096,0.0,1.0
1985-11-13,67.04,69.51,67.04,69.51,990000,9.30775697254684,9.65068894930983,9.30775697254684,9.65068894930983,7130568.64245131,0.0,1.0
1985-11-14,65.07,66.8,64.83,66.8,488000,9.03424442427839,9.27443564686947,9.00092309860101,9.27443564686947,3514866.15910731,0.0,1.0
1985-11-15,64.83,66.06,64.33,65.07,455000,9.00092309860101,9.17169489269756,8.93150367010648,9.03424442427839,3277180.53769227,0.0,1.0
1985-11-18,65.56,65.81,65.19,65.19,229500,9.10227546420303,9.13698517845029,9.05090508711707,9.05090508711707,1652995.4580228,0.0,1.0
1985-11-19,66.3,66.3,65.56,65.56,216000,9.20501621837493,9.20501621837493,9.10227546420303,9.10227546420303,1555760.43108029,0.0,1.0
1985-11-20,66.8,66.8,66.3,66.3,196000,9.27443564686947,9.27443564686947,9.20501621837493,9.20501621837493,1411708.53931359,0.0,1.0
1985-11-21,68.77,68.77,67.04,67.04,463000,9.54794819513792,9.54794819513792,9.30775697254684,9.30775697254684,3334801.29439894,0.0,1.0
1985-11-22,67.54,68.65,67.54,67.54,62000,9.37717640104137,9.53128753229924,9.37717640104137,9.37717640104137,446560.864476749,0.0,1.0
1985-11-25,66.55,67.04,66.43,67.04,40500,9.2397259326222,9.30775697254684,9.22306526978351,9.30775697254684,291705.080827553,0.0,1.0
1985-11-26,67.41,67.54,66.8,66.8,64000,9.3591273496328,9.37717640104137,9.27443564686947,9.27443564686947,460966.053653417,0.0,1.0
1985-11-27,67.04,67.54,66.55,67.41,406000,9.30775697254684,9.37717640104137,9.2397259326222,9.3591273496328,2924253.40286387,0.0,1.0
1985-11-29,67.17,67.54,67.04,67.04,40000,9.32580602395542,9.37717640104137,9.30775697254684,9.30775697254684,288103.783533386,0.0,1.0
1985-12-02,67.29,67.54,67.04,67.17,37000,9.34246668679411,9.37717640104137,9.30775697254684,9.32580602395542,266495.999768382,0.0,1.0
1985-12-03,68.52,68.52,67.54,67.54,60500,9.51323848089066,9.51323848089066,9.37717640104137,9.37717640104137,435756.972594246,0.0,1.0
1985-12-04,69.39,69.51,68.28,68.52,360000,9.63402828647114,9.65068894930983,9.47991715521328,9.51323848089066,2592934.05180047,0.0,1.0
1985-12-05,69.26,69.51,69.02,69.39,134000,9.61597923506256,9.65068894930983,9.58265790938519,9.63402828647114,965147.674836844,0.0,1.0
1985-12-06,69.02,69.26,69.02,69.26,513000,9.58265790938519,9.61597923506256,9.58265790938519,9.61597923506256,3694931.02381567,0.0,1.0
1985-12-09,69.93,69.93,68.94,69.56,137500,9.70900126924524,9.70900126924524,9.57155080082606,9.65763089215928,990356.755896014,0.0,1.0
1985-12-10,68.57,70.31,68.57,69.93,276500,9.52018042374011,9.76176003490108,9.52018042374011,9.70900126924524,1991517.40367453,0.0,1.0
1985-12-11,68.57,68.94,68.07,68.57,847500,9.52018042374011,9.57155080082606,9.45076099524558,9.52018042374011,6104198.91361362,0.0,1.0
1985-12-12,67.57,68.32,67.57,68.32,314500,9.38134156675105,9.48547070949284,9.38134156675105,9.48547070949284,2265215.99803125,0.0,1.0
1985-12-13,67.08,67.57,66.33,67.57,510500,9.3133105268264,9.38134156675105,9.20918138408461,9.38134156675105,3676924.53734484,0.0,1.0
1985-12-16,67.2,67.82,67.08,67.08,321500,9.32997118966509,9.41605128099831,9.3133105268264,9.3133105268264,2315634.16014959,0.0,1.0
1985-12-17,66.08,67.45,66.08,67.2,201500,9.17447166983734,9.36468090391236,9.17447166983734,9.32997118966509,1451322.80954943,0.0,1.0
1985-12-18,64.59,66.08,64.59,66.08,329000,8.96760177292364,9.17447166983734,8.96760177292364,9.17447166983734,2369653.6195621,0.0,1.0
1985-12-19,64.1,64.59,64.1,64.59,473000,8.89957073299899,8.96760177292364,8.89957073299899,8.96760177292364,3406827.24028229,0.0,1.0
1985-12-20,64.59,64.84,63.6,64.1,745000,8.96760177292364,9.0023114871709,8.83015130450446,8.89957073299899,5365932.96830931,0.0,1.0
1985-12-23,63.1,64.47,63.1,64.47,147000,8.76073187600993,8.95094111008495,8.76073187600993,8.95094111008495,1058781.40448519,0.0,1.0
1985-12-24,63.1,63.35,62.85,63.1,403000,8.76073187600993,8.7954415902572,8.72602216176267,8.76073187600993,2902645.61909886,0.0,1.0
1985-12-26,63.35,63.48,62.98,63.1,233000,8.7954415902572,8.81349064166577,8.74407121317124,8.76073187600993,1678204.53908197,0.0,1.0
1985-12-27,63.48,63.6,62.98,63.35,187000,8.81349064166577,8.83015130450446,8.74407121317124,8.7954415902572,1346885.18801858,0.0,1.0
1985-12-30,63.97,64.1,63.23,63.48,109000,8.88152168159042,8.89957073299899,8.77878092741851,8.81349064166577,785082.810128477,0.0,1.0
1985-12-31,65.09,65.34,64.1,64.1,271500,9.03702120141817,9.07173091566543,8.89957073299899,8.89957073299899,1955504.43073286,0.0,1.0
1986-01-02,65.46,65.46,64.97,65.09,282000,9.08839157850412,9.08839157850412,9.02036053857948,9.03702120141817,2031131.67391037,0.0,1.0
1986-01-03,66.58,66.58,65.21,65.46,229000,9.24389109833187,9.24389109833187,9.05368186425686,9.08839157850412,1649394.16072864,0.0,1.0
1986-01-06,67.08,67.2,66.33,66.58,279000,9.3133105268264,9.32997118966509,9.20918138408461,9.24389109833187,2009523.89014537,0.0,1.0
1986-01-07,67.33,67.82,67.08,67.08,155500,9.34802024107367,9.41605128099831,9.3133105268264,9.3133105268264,1120003.45848604,0.0,1.0
1986-01-08,68.07,68.32,67.57,67.57,166500,9.45076099524558,9.48547070949284,9.38134156675105,9.38134156675105,1199231.99895772,0.0,1.0
1986-01-09,66.83,67.82,66.33,67.82,376500,9.27860081257914,9.41605128099831,9.20918138408461,9.41605128099831,2711776.862508,0.0,1.0
1986-01-10,65.84,66.7,65.84,66.7,166500,9.14115034415997,9.26055176117056,9.14115034415997,9.26055176117056,1199231.99895772,0.0,1.0
1986-01-13,65.59,65.59,64.84,65.59,365500,9.1064406299127,9.1064406299127,9.0023114871709,9.1064406299127,2632548.32203631,0.0,1.0
1986-01-14,65.34,66.08,64.72,65.59,83500,9.07173091566543,9.17447166983734,8.98565082433221,9.1064406299127,601416.648125944,0.0,1.0
1986-01-15,65.34,65.59,65.09,65.34,55000,9.07173091566543,9.1064406299127,9.03702120141817,9.07173091566543,396142.702358406,0.0,1.0
1986-01-16,65.71,65.84,65.34,65.34,169500,9.12310129275139,9.14115034415997,9.07173091566543,9.07173091566543,1220839.78272272,0.0,1.0
1986-01-17,66.08,66.33,65.71,65.71,79500,9.17447166983734,9.20918138408461,9.12310129275139,9.12310129275139,572606.269772605,0.0,1.0
1986-01-20,66.95,67.08,65.84,66.08,191500,9.29526147541783,9.3133105268264,9.14115034415997,9.17447166983734,1379296.86366609,0.0,1.0
1986-01-21,67.33,67.57,66.95,66.95,200000,9.34802024107367,9.38134156675105,9.29526147541783,9.29526147541783,1440518.91766693,0.0,1.0
1986-01-22,66.95,67.7,66.95,67.33,164500,9.29526147541783,9.39939061815963,9.29526147541783,9.34802024107367,1184826.80978105,0.0,1.0
1986-01-23,65.59,66.83,65.59,66.83,81500,9.1064406299127,9.27860081257914,9.1064406299127,9.27860081257914,587011.458949274,0.0,1.0
1986-01-24,67.08,67.08,65.34,65.59,188000,9.3133105268264,9.3133105268264,9.07173091566543,9.1064406299127,1354087.78260692,0.0,1.0
1986-01-27,66.83,67.08,66.33,67.08,314500,9.27860081257914,9.3133105268264,9.20918138408461,9.3133105268264,2265215.99803125,0.0,1.0
1986-01-28,66.33,66.58,65.71,66.58,293500,9.20918138408461,9.24389109833187,9.12310129275139,9.24389109833187,2113961.51167622,0.0,1.0
1986-01-29,66.83,67.08,66.08,66.33,223000,9.27860081257914,9.3133105268264,9.17447166983734,9.20918138408461,1606178.59319863,0.0,1.0
1986-01-30,67.33,67.82,66.83,66.83,181500,9.34802024107367,9.41605128099831,9.27860081257914,9.27860081257914,1307270.91778274,0.0,1.0
1986-01-31,68.44,68.94,67.57,67.57,248000,9.50213137233153,9.57155080082606,9.38134156675105,9.38134156675105,1786243.45790699,0.0,1.0
1986-02-03,68.2,68.69,68.2,68.44,394500,9.46881004665416,9.5368410865788,9.46881004665416,9.50213137233153,2841423.56509802,0.0,1.0
1986-02-04,68.32,68.69,68.2,68.2,649500,9.48547070949284,9.5368410865788,9.46881004665416,9.46881004665416,4678085.18512336,0.0,1.0
1986-02-05,68.44,68.69,67.7,68.32,204500,9.50213137233153,9.5368410865788,9.39939061815963,9.48547070949284,1472930.59331444,0.0,1.0
1986-02-06,68.32,68.69,68.2,68.44,249500,9.48547070949284,9.5368410865788,9.46881004665416,9.50213137233153,1797047.3497895,0.0,1.0
1986-02-07,68.07,68.57,67.82,68.32,410000,9.45076099524558,9.52018042374011,9.41605128099831,9.48547070949284,2953063.78121721,0.0,1.0
1986-02-10,69.06,69.06,68.07,68.07,614500,9.58821146366475,9.58821146366475,9.45076099524558,9.45076099524558,4425994.37453164,0.0,1.0
1986-02-11,69.31,69.56,68.94,69.06,372500,9.62292117791202,9.65763089215928,9.57155080082606,9.58821146366475,2682966.48415466,0.0,1.0
1986-02-12,69.56,70.06,69.44,69.44,625000,9.65763089215928,9.72705032065382,9.6409702293206,9.6409702293206,4501621.61770916,0.0,1.0
1986-02-13,70.06,70.56,69.81,69.81,325000,9.72705032065382,9.79646974914835,9.69234060640655,9.69234060640655,2340843.24120876,0.0,1.0
1986-02-14,71.3,71.8,70.56,70.56,206500,9.89921050332025,9.96862993181479,9.79646974914835,9.79646974914835,1487335.78249111,0.0,1.0
1986-02-18,73.29,73.29,71.3,71.3,540000,10.1754998287285,10.1754998287285,9.89921050332025,9.89921050332025,3889401.07770071,0.0,1.0
1986-02-19,74.03,74.9,73.04,73.29,305000,10.2782405829004,10.3990303884809,10.1407901144812,10.1754998287285,2196791.34944207,0.0,1.0
1986-02-20,80.24,80.49,74.41,75.03,557500,11.1404298848025,11.1751395990498,10.3309993485562,10.4170794398895,4015446.48299656,0.0,1.0
1986-02-21,85.09,87.08,80.74,80.74,2132500,11.8137983411994,12.0900876666077,11.209849313297,11.209849313297,15359532.9596237,0.0,1.0
1986-02-24,86.95,88.94,85.46,85.46,3364000,12.0720386151991,12.3483279406073,11.8651687182854,11.8651687182854,24229528.1951578,0.0,1.0
1986-02-25,85.83,87.2,85.71,86.95,1638500,11.9165390953714,12.1067483294464,11.8998784325327,12.0720386151991,11801451.2329863,0.0,1.0
1986-02-26,85.96,85.96,85.46,85.83,3539000,11.9345881467799,11.9345881467799,11.8651687182854,11.9165390953714,25489982.2481164,0.0,1.0
1986-02-27,88.19,88.44,86.08,86.08,2572000,12.2441987978655,12.2789085121128,11.9512488096186,11.9512488096186,18525073.2811968,0.0,1.0
1986-02-28,87.33,88.69,86.7,88.19,1224000,12.1247973808549,12.3136182263601,12.0373289009518,12.2441987978655,8815975.77612165,0.0,1.0
1986-03-03,87.38,87.75,86.63,87.75,1834000,12.1317393237044,12.1831097007904,12.0276101809626,12.1831097007904,13209558.4750058,0.0,1.0
1986-03-04,86.88,87.25,86.88,87.25,910000,12.0623198952099,12.1136902722958,12.0623198952099,12.1136902722958,6554361.07538452,0.0,1.0
1986-03-05,87.0,87.0,86.75,86.88,1375000,12.0789805580486,12.0789805580486,12.0442708438013,12.0623198952099,9903567.55896011,0.0,1.0
1986-03-06,87.25,87.38,86.75,87.0,502000,12.1136902722958,12.1317393237044,12.0442708438013,12.0789805580486,3615702.483344,0.0,1.0
1986-03-07,87.0,87.38,86.75,87.25,682000,12.0789805580486,12.1317393237044,12.0442708438013,12.1136902722958,4912169.50924421,0.0,1.0
1986-03-10,86.5,87.25,86.5,87.0,2127500,12.009561129554,12.1136902722958,12.009561129554,12.0789805580486,15323519.986682,0.0,1.0
1986-03-11,87.0,87.25,86.5,86.5,1156500,12.0789805580486,12.1136902722958,12.009561129554,12.009561129554,8329800.64140899,0.0,1.0
1986-03-12,87.25,87.5,87.0,87.0,1128000,12.1136902722958,12.1483999865431,12.0789805580486,12.0789805580486,8124526.6956415,0.0,1.0
1986-03-13,87.75,87.87,87.38,87.38,1344500,12.1831097007904,12.199770363629,12.1317393237044,12.1317393237044,9683888.4240159,0.0,1.0
1986-03-14,89.13,89.5,87.5,87.75,1079500,12.3747073234353,12.4260777005212,12.1483999865431,12.1831097007904,7775200.85810723,0.0,1.0
1986-03-17,87.63,88.0,87.25,88.0,1336000,12.1664490379517,12.2178194150376,12.1136902722958,12.2178194150376,9622666.37001507,0.0,1.0
1986-03-18,88.5,88.75,88.0,88.0,1395000,12.2872388435322,12.3219485577794,12.2178194150376,12.2178194150376,10047619.4507268,0.0,1.0
1986-03-19,88.5,88.62,88.25,88.5,776500,12.2872388435322,12.3038995063708,12.2525291292849,12.2872388435322,5592814.69784184,0.0,1.0
1986-03-20,89.0,89.25,88.5,88.5,794000,12.3566582720267,12.391367986274,12.2872388435322,12.2872388435322,5718860.10313771,0.0,1.0
1986-03-21,88.75,89.0,88.75,89.0,772500,12.3219485577794,12.3566582720267,12.3219485577794,12.3566582720267,5564004.31948853,0.0,1.0
1986-03-24,89.0,89.0,88.75,88.75,600000,12.3566582720267,12.3566582720267,12.3219485577794,12.3219485577794,4321556.75300079,0.0,1.0
1986-03-25,88.87,89.0,88.5,89.0,1515000,12.3386092206181,12.3566582720267,12.2872388435322,12.3566582720267,10911930.801327,0.0,1.0
1986-03-26,89.75,90.25,88.75,88.87,1846500,12.4607874147685,12.530206843263,12.3219485577794,12.3386092206181,13299590.9073599,0.0,1.0
1986-03-27,90.75,91.0,90.0,90.0,896500,12.5996262717575,12.6343359860048,12.4954971290157,12.4954971290157,6457126.04844204,0.0,1.0
1986-03-31,92.62,92.75,90.5,90.5,1808000,12.8592549343271,12.8773039857357,12.5649165575103,12.5649165575103,13022291.015709,0.0,1.0
1986-04-01,91.5,93.25,91.5,91.5,840000,12.7037554144993,12.9467234142302,12.7037554144993,12.7037554144993,6050179.45420113,0.0,1.0
1986-04-02,90.75,91.25,90.63,91.25,700500,12.5996262717575,12.6690457002521,12.5829656089189,12.6690457002521,5045417.50912844,0.0,1.0
1986-04-03,90.63,91.0,90.63,90.75,572000,12.5829656089189,12.6343359860048,12.5829656089189,12.5996262717575,4119884.10452741,0.0,1.0
1986-04-04,93.75,93.75,91.0,91.0,1810000,13.0161428427247,13.0161428427247,12.6343359860048,12.6343359860048,13036696.2048858,0.0,1.0
1986-04-07,92.0,93.87,91.62,93.75,662500,12.7731748429939,13.0328035055634,12.720416077338,13.0161428427247,4771718.9147717,0.0,1.0
1986-04-08,94.0,94.5,92.0,92.0,1078000,13.050852556972,13.1202719854665,12.7731748429939,12.7731748429939,7764396.96622476,0.0,1.0
1986-04-09,95.0,95.75,94.75,94.75,1021500,13.1896914139611,13.2938205567029,13.1549816997138,13.1549816997138,7357450.37198383,0.0,1.0
1986-04-10,96.0,96.37,94.13,95.0,2183000,13.3285302709501,13.3799006480361,13.0689016083806,13.1896914139611,15723263.9863346,0.0,1.0
1986-04-11,95.75,96.75,95.25,96.0,773500,13.2938205567029,13.4326594136919,13.2244011282083,13.3285302709501,5571206.91407684,0.0,1.0
1986-04-14,95.5,97.25,95.0,95.75,856500,13.2591108424556,13.5020788421865,13.1896914139611,13.2938205567029,6169022.26490863,0.0,1.0
1986-04-15,95.0,95.5,95.0,95.5,257500,13.1896914139611,13.2591108424556,13.1896914139611,13.2591108424556,1854668.10649617,0.0,1.0
1986-04-16,95.75,96.0,95.13,95.13,167500,13.2938205567029,13.3285302709501,13.2077404653696,13.2077404653696,1206434.59354605,0.0,1.0
1986-04-17,95.75,95.75,95.0,95.75,805500,13.2938205567029,13.2938205567029,13.1896914139611,13.2938205567029,5801689.94090355,0.0,1.0
1986-04-18,96.0,96.0,95.0,95.75,140500,13.3285302709501,13.3285302709501,13.1896914139611,13.2938205567029,1011964.53966102,0.0,1.0
1986-04-21,97.0,97.0,96.0,96.0,192500,13.4673691279392,13.4673691279392,13.3285302709501,13.3285302709501,1386499.45825442,0.0,1.0
1986-04-22,96.75,97.5,95.5,97.0,536000,13.4326594136919,13.5367885564337,13.2591108424556,13.4673691279392,3860590.69934738,0.0,1.0
1986-04-23,96.75,97.0,96.0,96.75,206000,13.4326594136919,13.4673691279392,13.3285302709501,13.4326594136919,1483734.48519694,0.0,1.0
1986-04-24,95.75,96.63,95.5,96.63,472000,13.2938205567029,13.4159987508532,13.2591108424556,13.4159987508532,3399624.64569395,0.0,1.0
1986-04-25,95.75,95.75,95.25,95.75,324000,13.2938205567029,13.2938205567029,13.2244011282083,13.2938205567029,2333640.64662042,0.0,1.0
1986-04-28,99.0,99.75,98.5,98.5,6378500,13.7450468419173,13.8491759846591,13.6756274134228,13.6756274134228,45941749.5816927,0.0,1.0
1986-04-29,99.63,100.5,99.5,99.5,2582000,13.8325153218204,13.9533051274009,13.8144662704119,13.8144662704119,18597099.2270801,0.0,1.0
1986-04-30,98.75,99.75,98.75,99.63,2931500,13.7103371276701,13.8491759846591,13.7103371276701,13.8325153218204,21114406.035703,0.0,1.0
1986-05-01,98.63,99.0,98.5,98.75,1020500,13.6936764648314,13.7450468419173,13.6756274134228,13.7103371276701,7350247.77739549,0.0,1.0
1986-05-02,98.0,98.63,97.25,98.63,3033000,13.6062079849283,13.6936764648314,13.5020788421865,13.6936764648314,21845469.3864189,0.0,1.0
1986-05-05,98.37,98.75,98.0,98.0,2405500,13.6575783620142,13.7103371276701,13.6062079849283,13.6062079849283,17325841.282239,0.0,1.0
1986-05-06,98.13,98.75,98.13,98.37,1197500,13.6242570363368,13.7103371276701,13.6242570363368,13.6575783620142,8625107.01953077,0.0,1.0
1986-05-07,96.5,97.75,95.5,97.75,2520000,13.3979496994447,13.571498270681,13.2591108424556,13.571498270681,18150538.3626033,0.0,1.0
1986-05-08,96.75,96.87,96.5,96.5,1360500,13.4326594136919,13.4493200765306,13.3979496994447,13.3979496994447,9799129.93742931,0.0,1.0
1986-05-09,96.63,98.88,96.5,96.75,1241500,13.4159987508532,13.7283861790786,13.3979496994447,13.4326594136919,8942021.1814175,0.0,1.0
1986-05-12,96.75,97.0,96.75,96.75,803500,13.4326594136919,13.4673691279392,13.4326594136919,13.4326594136919,5787284.75172691,0.0,1.0
1986-05-13,96.63,96.75,96.63,96.75,1336000,13.4159987508532,13.4326594136919,13.4159987508532,13.4326594136919,9622666.37001512,0.0,1.0
1986-05-14,96.63,96.87,96.63,96.63,863000,13.4159987508532,13.4493200765306,13.4159987508532,13.4159987508532,6215839.12973282,0.0,1.0
1986-05-15,96.87,96.87,96.63,96.63,1053000,13.4493200765306,13.4493200765306,13.4159987508532,13.4159987508532,7584332.1015164,0.0,1.0
1986-05-16,97.75,97.75,96.75,96.87,1453000,13.571498270681,13.571498270681,13.4326594136919,13.4493200765306,10465369.9368502,0.0,1.0
1986-05-19,98.13,98.13,97.62,97.75,756000,13.6242570363368,13.6242570363368,13.5534492192724,13.571498270681,5445161.50878101,0.0,1.0
1986-05-20,98.75,98.75,98.0,98.13,801000,13.7103371276701,13.7103371276701,13.6062079849283,13.6242570363368,5769278.26525604,0.0,1.0
1986-05-21,98.63,99.0,98.5,98.75,511500,13.6936764648314,13.7450468419173,13.6756274134228,13.7103371276701,3684127.13193317,0.0,1.0
1986-05-22,99.0,99.38,98.5,98.63,398000,13.7450468419173,13.7978056075732,13.6756274134228,13.6936764648314,2866632.6461572,0.0,1.0
1986-05-23,98.63,99.12,98.63,99.0,291500,13.6936764648314,13.761707504756,13.6936764648314,13.7450468419173,2099556.32249955,0.0,1.0
1986-05-27,98.88,99.0,98.5,98.63,419000,13.7283861790786,13.7450468419173,13.6756274134228,13.6936764648314,3017887.13251223,0.0,1.0
1986-05-28,99.12,99.38,98.75,98.88,1099000,13.761707504756,13.7978056075732,13.7103371276701,13.7283861790786,7915651.45257979,0.0,1.0
1986-05-29,19.25,19.5,19.25,19.5,499500,2.67264799703948,2.70735771128675,2.67264799703948,2.70735771128675,3597695.99687316,0.0,1.0
1986-05-30,19.88,20.0,19.25,19.25,468400,2.76011647694259,2.77677713978128,2.67264799703948,2.67264799703948,3373695.30517595,0.0,1.0
1986-06-02,19.63,19.88,19.5,19.88,292100,2.72540676269532,2.76011647694259,2.70735771128675,2.76011647694259,2103877.87925255,0.0,1.0
1986-06-03,19.75,19.88,19.63,19.63,196800,2.74206742553401,2.76011647694259,2.72540676269532,2.72540676269532,1417470.61498426,0.0,1.0
1986-06-04,20.0,20.12,19.75,19.75,319800,2.77677713978128,2.79343780261997,2.74206742553401,2.74206742553401,2303389.74934942,0.0,1.0
1986-06-05,20.12,20.38,20.0,20.0,348900,2.79343780261997,2.82953590543712,2.77677713978128,2.77677713978128,2512985.25186996,0.0,1.0
1986-06-06,20.62,20.62,20.12,20.12,207900,2.8628572311145,2.8628572311145,2.79343780261997,2.79343780261997,1497419.41491477,0.0,1.0
1986-06-09,20.38,20.87,20.38,20.62,380200,2.82953590543712,2.89756694536176,2.82953590543712,2.8628572311145,2738426.46248484,0.0,1.0
1986-06-10,20.25,20.5,20.12,20.38,96500,2.81148685402854,2.84619656827581,2.79343780261997,2.82953590543712,695050.377774295,0.0,1.0
1986-06-11,20.38,20.5,20.25,20.25,105900,2.82953590543712,2.84619656827581,2.81148685402854,2.81148685402854,762754.76690464,0.0,1.0
1986-06-12,20.62,20.75,20.38,20.38,111700,2.8628572311145,2.88090628252308,2.82953590543712,2.82953590543712,804529.81551698,0.0,1.0
1986-06-13,20.75,20.75,20.5,20.62,150200,2.88090628252308,2.88090628252308,2.84619656827581,2.8628572311145,1081829.70716786,0.0,1.0
1986-06-16,20.5,20.75,20.38,20.75,77700,2.84619656827581,2.88090628252308,2.82953590543712,2.88090628252308,559641.599513602,0.0,1.0
1986-06-17,20.25,20.5,20.0,20.5,204900,2.81148685402854,2.84619656827581,2.77677713978128,2.84619656827581,1475811.63114977,0.0,1.0
1986-06-18,19.88,20.38,19.75,20.25,204400,2.76011647694259,2.82953590543712,2.74206742553401,2.81148685402854,1472210.3338556,0.0,1.0
1986-06-19,19.88,20.0,19.75,19.88,153200,2.76011647694259,2.77677713978128,2.74206742553401,2.76011647694259,1103437.49093287,0.0,1.0
1986-06-20,20.12,20.12,19.88,19.88,198200,2.79343780261997,2.79343780261997,2.76011647694259,2.76011647694259,1427554.24740793,0.0,1.0
1986-06-23,20.12,20.12,19.88,20.12,141200,2.79343780261997,2.79343780261997,2.76011647694259,2.79343780261997,1017006.35587285,0.0,1.0
1986-06-24,20.0,20.12,19.88,20.12,49900,2.77677713978128,2.79343780261997,2.76011647694259,2.79343780261997,359409.469957899,0.0,1.0
1986-06-25,20.12,20.12,20.0,20.0,148000,2.79343780261997,2.79343780261997,2.77677713978128,2.77677713978128,1065983.99907353,0.0,1.0
1986-06-26,19.88,20.12,19.75,20.12,389300,2.76011647694259,2.79343780261997,2.74206742553401,2.79343780261997,2803970.07323868,0.0,1.0
1986-06-27,19.25,19.75,18.62,19.75,198600,2.67264799703948,2.74206742553401,2.58517951713637,2.74206742553401,1430435.28524326,0.0,1.0
1986-06-30,19.88,20.0,19.12,19.25,363600,2.76011647694259,2.77677713978128,2.6545989456309,2.67264799703948,2618863.39231848,0.0,1.0
1986-07-01,19.0,20.0,19.0,19.88,657000,2.63793828279221,2.77677713978128,2.63793828279221,2.76011647694259,4732104.64453587,0.0,1.0
1986-07-02,19.0,19.25,18.75,18.75,61100,2.63793828279221,2.67264799703948,2.60322856854495,2.60322856854495,440078.529347248,0.0,1.0
1986-07-03,19.0,19.25,18.5,19.0,191800,2.63793828279221,2.67264799703948,2.56851885429768,2.63793828279221,1381457.64204259,0.0,1.0
1986-07-07,18.0,19.25,17.75,19.0,106300,2.49909942580315,2.67264799703948,2.46438971155588,2.63793828279221,765635.804739973,0.0,1.0
1986-07-08,18.13,18.13,17.62,18.0,259900,2.51714847721173,2.51714847721173,2.44634066014731,2.49909942580315,1871954.33350817,0.0,1.0
1986-07-09,18.5,18.5,18.0,18.13,55500,2.56851885429768,2.56851885429768,2.49909942580315,2.51714847721173,399743.999652573,0.0,1.0
1986-07-10,19.0,19.25,18.13,18.25,438600,2.63793828279221,2.67264799703948,2.51714847721173,2.53380914005042,3159057.98644358,0.0,1.0
1986-07-11,19.12,19.25,18.88,19.25,108900,2.6545989456309,2.67264799703948,2.62127761995353,2.67264799703948,784362.550669644,0.0,1.0
1986-07-14,19.12,19.37,18.75,19.12,290800,2.6545989456309,2.68930865987817,2.60322856854495,2.6545989456309,2094514.50628772,0.0,1.0
1986-07-15,19.0,19.25,19.0,19.12,151700,2.63793828279221,2.67264799703948,2.63793828279221,2.6545989456309,1092633.59905037,0.0,1.0
1986-07-16,18.88,19.25,18.88,19.0,77300,2.62127761995353,2.67264799703948,2.62127761995353,2.63793828279221,556760.561678268,0.0,1.0
1986-07-17,19.12,19.25,18.62,19.0,192600,2.6545989456309,2.67264799703948,2.58517951713637,2.63793828279221,1387219.71771325,0.0,1.0
1986-07-18,19.0,19.25,18.62,19.12,133500,2.63793828279221,2.67264799703948,2.58517951713637,2.6545989456309,961546.377542677,0.0,1.0
1986-07-21,19.0,19.12,18.75,19.0,68500,2.63793828279221,2.6545989456309,2.60322856854495,2.63793828279221,493377.729300924,0.0,1.0
1986-07-22,18.88,19.12,18.62,19.0,93100,2.62127761995353,2.6545989456309,2.58517951713637,2.63793828279221,670561.556173955,0.0,1.0
1986-07-23,18.75,19.0,18.62,19.0,199400,2.60322856854495,2.63793828279221,2.58517951713637,2.63793828279221,1436197.36091393,0.0,1.0
1986-07-24,18.88,18.88,18.62,18.75,108100,2.62127761995353,2.62127761995353,2.58517951713637,2.60322856854495,778600.474998975,0.0,1.0
1986-07-25,18.88,18.88,18.62,18.88,72900,2.62127761995353,2.62127761995353,2.58517951713637,2.62127761995353,525069.145489595,0.0,1.0
1986-07-28,18.25,18.75,18.0,18.62,41700,2.53380914005042,2.60322856854495,2.49909942580315,2.58517951713637,300348.194333554,0.0,1.0
1986-07-29,17.87,18.38,17.87,18.13,72800,2.48105037439457,2.55185819145899,2.48105037439457,2.51714847721173,524348.886030763,0.0,1.0
1986-07-30,18.0,18.25,17.75,17.75,209000,2.49909942580315,2.53380914005042,2.46438971155588,2.46438971155588,1505342.26896194,0.0,1.0
1986-07-31,17.87,18.13,17.75,18.0,46400,2.48105037439457,2.51714847721173,2.46438971155588,2.49909942580315,334200.388898728,0.0,1.0
1986-08-01,18.0,18.13,17.75,17.75,49500,2.49909942580315,2.51714847721173,2.46438971155588,2.46438971155588,356528.432122565,0.0,1.0
1986-08-04,18.0,18.13,17.75,17.75,135300,2.49909942580315,2.51714847721173,2.46438971155588,2.46438971155588,974511.047801678,0.0,1.0
1986-08-05,18.13,18.13,17.87,18.0,63900,2.51714847721173,2.51714847721173,2.48105037439457,2.49909942580315,460245.794194584,0.0,1.0
1986-08-06,17.87,18.13,17.75,18.0,58900,2.48105037439457,2.51714847721173,2.46438971155588,2.49909942580315,424232.821252911,0.0,1.0
1986-08-07,17.87,18.13,17.75,17.87,85500,2.48105037439457,2.51714847721173,2.46438971155588,2.48105037439457,615821.837302613,0.0,1.0
1986-08-08,17.75,18.13,17.75,18.0,18300,2.46438971155588,2.51714847721173,2.46438971155588,2.49909942580315,131807.480966524,0.0,1.0
1986-08-11,18.13,18.25,17.75,17.75,186800,2.51714847721173,2.53380914005042,2.46438971155588,2.46438971155588,1345444.66910091,0.0,1.0
1986-08-12,18.13,18.5,18.0,18.13,196300,2.51714847721173,2.56851885429768,2.49909942580315,2.51714847721173,1413869.31769009,0.0,1.0
1986-08-13,18.0,18.13,17.87,18.0,94000,2.49909942580315,2.51714847721173,2.48105037439457,2.49909942580315,677043.891303457,0.0,1.0
1986-08-14,18.13,18.13,17.75,18.0,75500,2.51714847721173,2.51714847721173,2.46438971155588,2.49909942580315,543795.891419266,0.0,1.0
1986-08-15,18.13,18.13,18.0,18.13,48000,2.51714847721173,2.51714847721173,2.49909942580315,2.51714847721173,345724.540240063,0.0,1.0
1986-08-18,18.13,18.13,17.87,18.0,77300,2.51714847721173,2.51714847721173,2.48105037439457,2.49909942580315,556760.561678268,0.0,1.0
1986-08-19,18.0,18.13,18.0,18.13,43900,2.49909942580315,2.51714847721173,2.49909942580315,2.51714847721173,316193.902427891,0.0,1.0
1986-08-20,18.25,18.25,17.87,17.87,132300,2.53380914005042,2.53380914005042,2.48105037439457,2.48105037439457,952903.264036673,0.0,1.0
1986-08-21,18.0,18.25,17.87,18.25,268100,2.49909942580315,2.53380914005042,2.48105037439457,2.53380914005042,1931015.60913252,0.0,1.0
1986-08-22,18.0,18.13,17.75,18.0,32300,2.49909942580315,2.51714847721173,2.46438971155588,2.49909942580315,232643.805203209,0.0,1.0
1986-08-25,18.0,18.25,17.75,18.0,106000,2.49909942580315,2.53380914005042,2.46438971155588,2.49909942580315,763475.026363473,0.0,1.0
1986-08-26,18.13,18.25,18.0,18.0,77300,2.51714847721173,2.53380914005042,2.49909942580315,2.49909942580315,556760.561678268,0.0,1.0
1986-08-27,18.0,18.25,18.0,18.13,37700,2.49909942580315,2.53380914005042,2.49909942580315,2.51714847721173,271537.815980216,0.0,1.0
1986-08-28,18.0,18.13,18.0,18.0,76500,2.49909942580315,2.51714847721173,2.49909942580315,2.49909942580315,550998.486007601,0.0,1.0
1986-08-29,18.13,18.13,17.87,18.0,35800,2.51714847721173,2.51714847721173,2.48105037439457,2.49909942580315,257852.88626238,0.0,1.0
1986-09-02,17.75,18.0,17.75,17.87,295400,2.46438971155588,2.49909942580315,2.46438971155588,2.48105037439457,2127646.44139406,0.0,1.0
1986-09-03,17.87,17.87,17.62,17.87,151700,2.48105037439457,2.48105037439457,2.44634066014731,2.48105037439457,1092633.59905037,0.0,1.0
1986-09-04,18.25,18.38,17.0,17.87,196400,2.53380914005042,2.55185819145899,2.36026056881409,2.48105037439457,1414589.57714892,0.0,1.0
1986-09-05,18.0,18.5,18.0,18.25,361800,2.49909942580315,2.56851885429768,2.49909942580315,2.53380914005042,2605898.72205948,0.0,1.0
1986-09-08,18.0,18.25,18.0,18.25,52200,2.49909942580315,2.53380914005042,2.49909942580315,2.53380914005042,375975.437511069,0.0,1.0
1986-09-09,18.13,18.38,18.0,18.25,70700,2.51714847721173,2.55185819145899,2.49909942580315,2.53380914005042,509223.437395259,0.0,1.0
1986-09-10,18.38,18.38,17.87,18.38,55400,2.55185819145899,2.55185819145899,2.48105037439457,2.55185819145899,399023.74019374,0.0,1.0
1986-09-11,17.25,18.13,17.0,18.13,105700,2.39497028306135,2.51714847721173,2.36026056881409,2.51714847721173,761314.247986973,0.0,1.0
1986-09-12,16.75,17.5,16.75,17.5,116500,2.32555085456682,2.42967999730862,2.32555085456682,2.42967999730862,839102.269540987,0.0,1.0
1986-09-15,16.25,16.88,15.5,16.88,69800,2.25613142607229,2.3435999059754,2.15200228333049,2.3435999059754,502741.102265758,0.0,1.0
1986-09-16,16.25,16.25,16.0,16.25,59700,2.25613142607229,2.25613142607229,2.22142171182502,2.25613142607229,429994.896923578,0.0,1.0
1986-09-17,17.0,17.5,16.0,16.0,90800,2.36026056881409,2.42967999730862,2.22142171182502,2.22142171182502,653995.588620785,0.0,1.0
1986-09-18,16.75,17.5,16.75,16.75,74900,2.32555085456682,2.42967999730862,2.32555085456682,2.32555085456682,539474.334666265,0.0,1.0
1986-09-19,17.12,17.12,16.75,16.75,64800,2.37692123165277,2.37692123165277,2.32555085456682,2.32555085456682,466728.129324086,0.0,1.0
1986-09-22,17.38,17.62,16.75,17.0,97400,2.41301933446993,2.44634066014731,2.32555085456682,2.36026056881409,701532.712903795,0.0,1.0
1986-09-23,17.25,17.38,17.0,17.38,24200,2.39497028306135,2.41301933446993,2.36026056881409,2.41301933446993,174302.789037699,0.0,1.0
1986-09-24,17.25,17.38,17.0,17.25,143400,2.39497028306135,2.41301933446993,2.36026056881409,2.39497028306135,1032852.06396719,0.0,1.0
1986-09-25,16.88,17.12,16.75,17.12,91000,2.3435999059754,2.37692123165277,2.32555085456682,2.37692123165277,655436.107538453,0.0,1.0
1986-09-26,17.12,17.12,16.88,17.0,51800,2.37692123165277,2.37692123165277,2.3435999059754,2.36026056881409,373094.399675735,0.0,1.0
1986-09-29,16.75,17.12,16.63,17.12,30200,2.32555085456682,2.37692123165277,2.30889019172813,2.37692123165277,217518.356567706,0.0,1.0
1986-09-30,16.88,16.88,16.5,16.63,16800,2.3435999059754,2.3435999059754,2.29084114031955,2.30889019172813,121003.589084022,0.0,1.0
1986-10-01,17.0,17.0,16.75,16.88,25100,2.36026056881409,2.36026056881409,2.32555085456682,2.3435999059754,180785.124167199,0.0,1.0
1986-10-02,16.75,17.0,16.63,16.88,36100,2.32555085456682,2.36026056881409,2.30889019172813,2.3435999059754,260013.664638881,0.0,1.0
1986-10-03,16.75,17.12,16.75,17.0,66700,2.32555085456682,2.37692123165277,2.32555085456682,2.36026056881409,480413.059041921,0.0,1.0
1986-10-06,16.75,17.0,16.75,16.88,19200,2.32555085456682,2.36026056881409,2.32555085456682,2.3435999059754,138289.816096025,0.0,1.0
1986-10-07,17.0,17.0,16.75,17.0,57200,2.36026056881409,2.36026056881409,2.32555085456682,2.36026056881409,411988.410452741,0.0,1.0
1986-10-08,17.0,17.0,16.75,16.75,34500,2.36026056881409,2.36026056881409,2.32555085456682,2.32555085456682,248489.513297545,0.0,1.0
1986-10-09,16.75,16.88,16.75,16.75,29000,2.32555085456682,2.3435999059754,2.32555085456682,2.32555085456682,208875.243061705,0.0,1.0
1986-10-10,16.75,16.88,16.63,16.75,72900,2.32555085456682,2.3435999059754,2.30889019172813,2.32555085456682,525069.145489596,0.0,1.0
1986-10-13,16.5,16.88,16.5,16.88,16200,2.29084114031955,2.3435999059754,2.29084114031955,2.3435999059754,116682.032331022,0.0,1.0
1986-10-14,16.63,16.75,16.5,16.5,99500,2.30889019172813,2.32555085456682,2.29084114031955,2.29084114031955,716658.161539298,0.0,1.0
1986-10-15,17.0,17.12,16.63,16.63,157900,2.36026056881409,2.37692123165277,2.30889019172813,2.30889019172813,1137289.68549804,0.0,1.0
1986-10-16,17.0,17.25,16.88,17.0,164100,2.36026056881409,2.39497028306135,2.3435999059754,2.36026056881409,1181945.77194571,0.0,1.0
1986-10-17,16.75,17.0,16.63,17.0,44600,2.32555085456682,2.36026056881409,2.30889019172813,2.36026056881409,321235.718639725,0.0,1.0
1986-10-20,16.75,16.75,16.5,16.75,218400,2.32555085456682,2.32555085456682,2.29084114031955,2.32555085456682,1573046.65809229,0.0,1.0
1986-10-21,16.63,16.75,16.5,16.75,77700,2.30889019172813,2.32555085456682,2.29084114031955,2.32555085456682,559641.599513603,0.0,1.0
1986-10-22,16.63,16.75,16.5,16.63,27700,2.30889019172813,2.32555085456682,2.29084114031955,2.30889019172813,199511.87009687,0.0,1.0
1986-10-23,17.0,17.0,16.5,16.63,40200,2.36026056881409,2.36026056881409,2.29084114031955,2.30889019172813,289544.302451052,0.0,1.0
1986-10-24,17.62,18.0,16.75,16.75,59200,2.44634066014731,2.49909942580315,2.32555085456682,2.32555085456682,426393.599629411,0.0,1.0
1986-10-27,17.62,17.75,17.5,17.75,93800,2.44634066014731,2.46438971155588,2.42967999730862,2.46438971155588,675603.372385789,0.0,1.0
1986-10-28,17.75,17.87,17.62,17.75,42800,2.46438971155588,2.48105037439457,2.44634066014731,2.46438971155588,308271.048380724,0.0,1.0
1986-10-29,18.25,18.25,17.75,17.87,85900,2.53380914005042,2.53380914005042,2.46438971155588,2.48105037439457,618702.875137946,0.0,1.0
1986-10-30,18.88,18.88,18.0,18.38,102800,2.62127761995353,2.62127761995353,2.49909942580315,2.55185819145899,740426.723680801,0.0,1.0
1986-10-31,19.0,19.0,18.62,18.88,172500,2.63793828279221,2.63793828279221,2.58517951713637,2.62127761995353,1242447.56648773,0.0,1.0
1986-11-03,19.37,19.5,18.88,19.12,81000,2.68930865987817,2.70735771128675,2.62127761995353,2.6545989456309,583410.161655106,0.0,1.0
1986-11-04,19.37,19.63,19.25,19.37,62600,2.68930865987817,2.72540676269532,2.67264799703948,2.68930865987817,450882.421229749,0.0,1.0
1986-11-05,19.75,19.75,19.37,19.5,129400,2.74206742553401,2.74206742553401,2.68930865987817,2.70735771128675,932015.739730504,0.0,1.0
1986-11-06,20.12,20.12,19.75,19.75,106400,2.79343780261997,2.79343780261997,2.74206742553401,2.74206742553401,766356.064198806,0.0,1.0
1986-11-07,20.38,20.5,20.0,20.12,75600,2.82953590543712,2.84619656827581,2.77677713978128,2.79343780261997,544516.1508781,0.0,1.0
1986-11-10,20.38,20.38,19.88,20.38,49100,2.82953590543712,2.82953590543712,2.76011647694259,2.82953590543712,353647.394287232,0.0,1.0
1986-11-11,20.75,20.75,20.38,20.38,124700,2.88090628252308,2.88090628252308,2.82953590543712,2.82953590543712,898163.545165329,0.0,1.0
1986-11-12,19.5,20.87,19.5,20.75,142000,2.70735771128675,2.89756694536176,2.70735771128675,2.88090628252308,1022768.43154352,0.0,1.0
1986-11-13,19.88,20.5,19.63,19.75,250800,2.76011647694259,2.84619656827581,2.72540676269532,2.74206742553401,1806410.72275433,0.0,1.0
1986-11-14,20.12,20.25,19.63,19.75,20100,2.79343780261997,2.81148685402854,2.72540676269532,2.74206742553401,144772.151225526,0.0,1.0
1986-11-17,20.38,20.5,20.0,20.0,97300,2.82953590543712,2.84619656827581,2.77677713978128,2.77677713978128,700812.453444962,0.0,1.0
1986-11-18,20.38,20.87,20.38,20.62,74500,2.82953590543712,2.89756694536176,2.82953590543712,2.8628572311145,536593.296830932,0.0,1.0
1986-11-19,20.12,20.38,20.0,20.12,113000,2.79343780261997,2.82953590543712,2.77677713978128,2.79343780261997,813893.188481814,0.0,1.0
1986-11-20,20.87,20.87,20.12,20.12,43400,2.89756694536176,2.89756694536176,2.79343780261997,2.79343780261997,312592.605133724,0.0,1.0
1986-11-21,21.5,21.5,20.5,20.62,136600,2.98503542526487,2.98503542526487,2.84619656827581,2.8628572311145,983874.420766514,0.0,1.0
1986-11-24,21.62,21.88,21.5,21.75,82100,3.00169608810356,3.03779419092072,2.98503542526487,3.01974513951214,591333.015702275,0.0,1.0
1986-11-25,22.25,22.25,21.88,21.88,132400,3.08916456800667,3.08916456800667,3.03779419092072,3.03779419092072,953623.523495508,0.0,1.0
1986-11-26,22.88,23.0,22.25,22.37,138700,3.17663304790978,3.19329371074847,3.08916456800667,3.10582523084536,998999.869402017,0.0,1.0
1986-11-28,23.0,23.0,22.5,23.0,72900,3.19329371074847,3.19329371074847,3.12387428225394,3.19329371074847,525069.145489596,0.0,1.0
1986-12-01,22.88,23.0,21.88,23.0,159400,3.17663304790978,3.19329371074847,3.03779419092072,3.19329371074847,1148093.57738054,0.0,1.0
1986-12-02,23.38,23.38,22.63,22.63,158800,3.24605247640431,3.24605247640431,3.14192333366252,3.14192333366252,1143772.02062754,0.0,1.0
1986-12-03,23.0,23.5,22.88,23.5,78100,3.19329371074847,3.262713139243,3.17663304790978,3.262713139243,562522.637348936,0.0,1.0
1986-12-04,22.88,23.38,22.5,23.0,114800,3.17663304790978,3.24605247640431,3.12387428225394,3.19329371074847,826857.858740818,0.0,1.0
1986-12-05,23.0,23.5,22.75,22.75,58500,3.19329371074847,3.262713139243,3.1585839965012,3.1585839965012,421351.783417577,0.0,1.0
1986-12-08,23.75,23.75,23.12,23.12,92400,3.29742285349027,3.29742285349027,3.20995437358716,3.20995437358716,665519.739962121,0.0,1.0
1986-12-09,23.12,23.75,23.12,23.5,46700,3.20995437358716,3.29742285349027,3.20995437358716,3.262713139243,336361.167275228,0.0,1.0
1986-12-10,24.0,24.13,23.25,23.38,126900,3.33213256773753,3.35018161914611,3.22800342499574,3.24605247640431,914009.253259668,0.0,1.0
1986-12-11,24.0,24.5,24.0,24.25,100300,3.33213256773753,3.40155199623207,3.33213256773753,3.3668422819848,722420.237209966,0.0,1.0
1986-12-12,23.62,23.87,23.38,23.75,37200,3.27937380208169,3.31408351632895,3.24605247640431,3.29742285349027,267936.518686049,0.0,1.0
1986-12-15,23.62,23.75,23.38,23.5,159400,3.27937380208169,3.29742285349027,3.24605247640431,3.262713139243,1148093.57738054,0.0,1.0
1986-12-16,23.75,24.0,23.38,23.62,134500,3.29742285349027,3.33213256773753,3.24605247640431,3.27937380208169,968748.97213101,0.0,1.0
1986-12-17,23.75,24.0,23.38,23.5,31700,3.29742285349027,3.33213256773753,3.24605247640431,3.262713139243,228322.248450208,0.0,1.0
1986-12-18,23.87,24.0,23.5,23.75,65900,3.31408351632895,3.33213256773753,3.262713139243,3.29742285349027,474650.983371254,0.0,1.0
1986-12-19,25.0,25.0,23.75,23.75,211400,3.4709714247266,3.4709714247266,3.29742285349027,3.29742285349027,1522628.49597394,0.0,1.0
1986-12-22,25.0,25.0,24.5,25.0,97500,3.4709714247266,3.4709714247266,3.40155199623207,3.4709714247266,702252.972362628,0.0,1.0
1986-12-23,25.75,25.75,25.0,25.12,244600,3.57510056746839,3.57510056746839,3.4709714247266,3.48763208756528,1761754.63630666,0.0,1.0
1986-12-24,25.88,26.25,25.25,25.25,82800,3.59314961887697,3.64451999596293,3.50568113897386,3.50568113897386,596374.83191411,0.0,1.0
1986-12-26,26.25,26.25,25.88,26.25,14200,3.64451999596293,3.64451999596293,3.59314961887697,3.64451999596293,102276.843154352,0.0,1.0
1986-12-29,25.75,26.38,25.63,26.12,116900,3.57510056746839,3.6625690473715,3.55843990462971,3.62647094455435,841983.307376322,0.0,1.0
1986-12-30,25.75,26.12,25.75,26.12,63000,3.57510056746839,3.62647094455435,3.57510056746839,3.62647094455435,453763.459065084,0.0,1.0
1986-12-31,25.75,26.0,25.5,25.75,47500,3.57510056746839,3.60981028171566,3.54039085322113,3.57510056746839,342123.242945896,0.0,1.0
1987-01-02,26.5,26.87,26.0,26.5,40700,3.67922971021019,3.73060008729615,3.60981028171566,3.67922971021019,293145.599745221,0.0,1.0
1987-01-05,27.0,27.5,26.12,26.25,77300,3.74864913870472,3.81806856719926,3.62647094455435,3.64451999596293,556760.561678269,0.0,1.0
1987-01-06,26.62,27.0,26.5,27.0,70100,3.69589037304888,3.74864913870472,3.67922971021019,3.74864913870472,504901.880642259,0.0,1.0
1987-01-07,26.75,27.0,26.62,26.62,39300,3.71393942445746,3.74864913870472,3.69589037304888,3.69589037304888,283061.967321552,0.0,1.0
1987-01-08,26.62,27.0,26.5,26.75,174900,3.69589037304888,3.74864913870472,3.67922971021019,3.71393942445746,1259733.79349973,0.0,1.0
1987-01-09,26.25,26.62,26.25,26.5,87100,3.64451999596293,3.69589037304888,3.64451999596293,3.67922971021019,627345.988643948,0.0,1.0
1987-01-12,26.5,26.5,26.0,26.0,158500,3.67922971021019,3.67922971021019,3.60981028171566,3.60981028171566,1141611.24225104,0.0,1.0
1987-01-13,26.5,26.75,26.25,26.5,175400,3.67922971021019,3.71393942445746,3.64451999596293,3.67922971021019,1263335.0907939,0.0,1.0
1987-01-14,25.25,26.25,25.0,26.25,90300,3.50568113897386,3.64451999596293,3.4709714247266,3.64451999596293,650394.29132662,0.0,1.0
1987-01-15,26.0,26.0,24.88,25.25,148300,3.60981028171566,3.60981028171566,3.45431076188791,3.50568113897386,1068144.77745003,0.0,1.0
1987-01-16,25.88,26.5,25.37,26.25,102100,3.59314961887697,3.67922971021019,3.52234180181255,3.64451999596293,735384.907468968,0.0,1.0
1987-01-19,25.63,26.25,25.25,25.5,19700,3.55843990462971,3.64451999596293,3.50568113897386,3.54039085322113,141891.113390193,0.0,1.0
1987-01-20,25.5,26.12,25.5,25.88,102800,3.54039085322113,3.62647094455435,3.54039085322113,3.59314961887697,740426.723680802,0.0,1.0
1987-01-21,24.0,25.5,24.0,25.25,58100,3.33213256773753,3.54039085322113,3.33213256773753,3.50568113897386,418470.745582244,0.0,1.0
1987-01-22,25.75,26.38,24.0,24.0,101300,3.57510056746839,3.6625690473715,3.33213256773753,3.33213256773753,729622.831798301,0.0,1.0
1987-01-23,26.75,27.0,25.5,26.5,154900,3.71393942445746,3.74864913870472,3.54039085322113,3.67922971021019,1115681.90173304,0.0,1.0
1987-01-26,26.25,26.75,26.0,26.75,207900,3.64451999596293,3.71393942445746,3.60981028171566,3.71393942445746,1497419.41491477,0.0,1.0
1987-01-27,27.0,27.0,26.25,26.25,117500,3.74864913870472,3.74864913870472,3.64451999596293,3.64451999596293,846304.864129322,0.0,1.0
1987-01-28,27.13,27.62,26.75,27.0,55500,3.7666981901133,3.83472923003794,3.71393942445746,3.74864913870472,399743.999652573,0.0,1.0
1987-01-29,30.38,30.62,29.0,30.0,443700,4.21792447532776,4.25124580100514,4.02632685268285,4.16516570967192,3195791.21884409,0.0,1.0
1987-01-30,30.38,30.38,29.5,30.13,203900,4.21792447532776,4.21792447532776,4.09574628117738,4.18321476108049,1468609.03656144,0.0,1.0
1987-02-02,32.12,33.75,30.13,30.13,153700,4.45950408648873,4.68581142338091,4.18321476108049,4.18321476108049,1107038.78822704,0.0,1.0
1987-02-03,32.12,33.38,32.0,32.75,122100,4.45950408648873,4.63444104629495,4.44284342365004,4.54697256639184,879436.799235661,0.0,1.0
1987-02-04,32.75,32.75,32.0,32.0,131600,4.54697256639184,4.54697256639184,4.44284342365004,4.44284342365004,947861.44782484,0.0,1.0
1987-02-05,31.25,32.75,29.5,32.75,142800,4.33871428090825,4.54697256639184,4.09574628117738,4.54697256639184,1028530.50721419,0.0,1.0
1987-02-06,30.13,31.88,30.0,31.25,35700,4.18321476108049,4.42618276081136,4.16516570967192,4.33871428090825,257132.626803547,0.0,1.0
1987-02-09,30.75,31.25,30.13,30.13,81900,4.26929485241371,4.33871428090825,4.18321476108049,4.18321476108049,589892.496784609,0.0,1.0
1987-02-10,31.0,31.37,30.75,30.75,50700,4.30400456666098,4.35537494374693,4.26929485241371,4.26929485241371,365171.545628567,0.0,1.0
1987-02-11,31.25,31.37,30.5,31.25,162800,4.33871428090825,4.35537494374693,4.23458513816645,4.33871428090825,1172582.39898088,0.0,1.0
1987-02-12,32.25,32.87,31.5,31.5,136300,4.47755313789731,4.56363322923053,4.37342399515551,4.37342399515551,981713.642390013,0.0,1.0
1987-02-13,33.0,33.0,31.63,31.63,78300,4.58168228063911,4.58168228063911,4.39147304656409,4.39147304656409,563963.156266603,0.0,1.0
1987-02-17,32.38,32.87,31.75,32.87,182500,4.49560218930589,4.56363322923053,4.40813370940278,4.56363322923053,1314473.51237107,0.0,1.0
1987-02-18,32.5,32.87,32.25,32.62,104800,4.51226285214458,4.56363322923053,4.47755313789731,4.52892351498326,754831.912857471,0.0,1.0
1987-02-19,32.87,33.38,32.25,32.25,102200,4.56363322923053,4.63444104629495,4.47755313789731,4.47755313789731,736105.166927801,0.0,1.0
1987-02-20,32.75,33.25,32.25,33.13,32800,4.54697256639184,4.61639199488637,4.47755313789731,4.59973133204769,236245.102497377,0.0,1.0
1987-02-23,31.5,32.87,30.0,32.5,69900,4.37342399515551,4.56363322923053,4.16516570967192,4.51226285214458,503461.361724592,0.0,1.0
1987-02-24,31.5,32.0,31.0,31.75,29400,4.37342399515551,4.44284342365004,4.30400456666098,4.40813370940278,211756.280897039,0.0,1.0
1987-02-25,31.0,31.88,30.75,31.25,42400,4.30400456666098,4.42618276081136,4.26929485241371,4.33871428090825,305390.010545389,0.0,1.0
1987-02-26,30.62,30.88,29.25,30.75,114500,4.25124580100514,4.28734390382229,4.06103656693012,4.26929485241371,824697.080364317,0.0,1.0
1987-02-27,30.62,31.25,30.62,30.62,49900,4.25124580100514,4.33871428090825,4.25124580100514,4.25124580100514,359409.469957899,0.0,1.0
1987-03-02,30.62,30.88,30.5,30.62,53000,4.25124580100514,4.28734390382229,4.23458513816645,4.25124580100514,381737.513181736,0.0,1.0
1987-03-03,30.75,30.88,30.62,30.88,31800,4.26929485241371,4.28734390382229,4.25124580100514,4.28734390382229,229042.507909042,0.0,1.0
1987-03-04,30.75,31.25,30.62,31.0,32600,4.26929485241371,4.33871428090825,4.25124580100514,4.30400456666098,234804.58357971,0.0,1.0
1987-03-05,31.5,31.75,30.88,31.0,83000,4.37342399515551,4.40813370940278,4.28734390382229,4.30400456666098,597815.350831776,0.0,1.0
1987-03-06,32.25,32.25,31.37,31.37,46300,4.47755313789731,4.47755313789731,4.35537494374693,4.35537494374693,333480.129439894,0.0,1.0
1987-03-09,32.0,32.38,31.75,32.0,34600,4.44284342365004,4.49560218930589,4.40813370940278,4.44284342365004,249209.772756379,0.0,1.0
1987-03-10,32.12,32.12,32.0,32.0,46800,4.45950408648873,4.45950408648873,4.44284342365004,4.44284342365004,337081.426734062,0.0,1.0
1987-03-11,31.75,32.5,31.75,32.12,181300,4.40813370940278,4.51226285214458,4.40813370940278,4.45950408648873,1305830.39886507,0.0,1.0
1987-03-12,31.75,32.0,31.5,31.75,58400,4.40813370940278,4.44284342365004,4.37342399515551,4.40813370940278,420631.523958743,0.0,1.0
1987-03-13,31.25,32.0,31.12,31.75,17700,4.33871428090825,4.44284342365004,4.32066522949967,4.40813370940278,127485.924213523,0.0,1.0
1987-03-16,31.0,31.0,30.0,30.75,53600,4.30400456666098,4.30400456666098,4.16516570967192,4.26929485241371,386059.069934737,0.0,1.0
1987-03-17,31.0,31.0,30.5,30.75,23000,4.30400456666098,4.30400456666098,4.23458513816645,4.26929485241371,165659.675531697,0.0,1.0
1987-03-18,31.0,31.25,30.5,31.25,31000,4.30400456666098,4.33871428090825,4.23458513816645,4.33871428090825,223280.432238374,0.0,1.0
1987-03-19,30.62,31.12,30.62,31.12,167100,4.25124580100514,4.32066522949967,4.25124580100514,4.32066522949967,1203553.55571072,0.0,1.0
1987-03-20,31.25,31.25,30.75,30.75,103100,4.33871428090825,4.33871428090825,4.26929485241371,4.26929485241371,742587.502057302,0.0,1.0
1987-03-23,31.63,32.0,31.0,31.12,80600,4.39147304656409,4.44284342365004,4.30400456666098,4.32066522949967,580529.123819773,0.0,1.0
1987-03-24,32.0,32.12,31.5,31.88,44200,4.44284342365004,4.45950408648873,4.37342399515551,4.42618276081136,318354.680804392,0.0,1.0
1987-03-25,31.5,31.88,31.25,31.63,55400,4.37342399515551,4.42618276081136,4.33871428090825,4.39147304656409,399023.74019374,0.0,1.0
1987-03-26,31.12,31.63,31.12,31.5,50500,4.32066522949967,4.39147304656409,4.32066522949967,4.37342399515551,363731.0267109,0.0,1.0
1987-03-27,30.13,31.25,30.13,31.12,22600,4.18321476108049,4.33871428090825,4.18321476108049,4.32066522949967,162778.637696363,0.0,1.0
1987-03-30,29.0,29.62,27.5,29.0,161400,4.02632685268285,4.11240694401607,3.81806856719926,4.02632685268285,1162498.76655721,0.0,1.0
1987-03-31,30.0,30.0,29.0,29.0,84300,4.16516570967192,4.16516570967192,4.02632685268285,4.02632685268285,607178.72379661,0.0,1.0
1987-04-01,29.62,29.87,29.5,29.75,32200,4.11240694401607,4.14711665826334,4.09574628117738,4.13045599542465,231923.545744376,0.0,1.0
1987-04-02,29.87,30.25,29.5,29.75,28800,4.14711665826334,4.19987542391918,4.09574628117738,4.13045599542465,207434.724144038,0.0,1.0
1987-04-03,31.12,31.5,29.5,29.62,40400,4.32066522949967,4.37342399515551,4.09574628117738,4.11240694401607,290984.82136872,0.0,1.0
1987-04-06,30.88,31.12,30.5,31.12,38300,4.28734390382229,4.32066522949967,4.23458513816645,4.32066522949967,275859.372733217,0.0,1.0
1987-04-07,30.25,31.0,30.13,30.88,108400,4.19987542391918,4.30400456666098,4.18321476108049,4.28734390382229,780761.253375477,0.0,1.0
1987-04-08,29.12,30.5,29.0,30.25,66100,4.04298751552154,4.23458513816645,4.02632685268285,4.19987542391918,476091.50228892,0.0,1.0
1987-04-09,28.25,29.38,27.62,29.38,88400,3.92219770994105,4.0790856183387,3.83472923003794,4.0790856183387,636709.361608784,0.0,1.0
1987-04-10,28.0,28.88,27.5,28.37,117300,3.88748799569379,4.00966618984416,3.81806856719926,3.93885837277974,844864.345211654,0.0,1.0
1987-04-13,26.0,27.88,25.5,27.75,67200,3.60981028171566,3.8708273328551,3.54039085322113,3.85277828144652,484014.356336089,0.0,1.0
1987-04-14,26.62,27.38,25.25,25.5,214700,3.69589037304888,3.80140790436057,3.50568113897386,3.54039085322113,1546397.05811545,0.0,1.0
1987-04-15,27.5,28.0,27.0,27.25,68000,3.81806856719926,3.88748799569379,3.74864913870472,3.78335885295199,489776.432006756,0.0,1.0
1987-04-16,28.0,28.25,27.5,28.0,37500,3.88748799569379,3.92219770994105,3.81806856719926,3.88748799569379,270097.297062549,0.0,1.0
1987-04-20,28.5,28.75,27.38,27.75,31600,3.95690742418832,3.99161713843559,3.80140790436057,3.85277828144652,227601.988991375,0.0,1.0
1987-04-21,30.88,30.88,28.0,28.25,112400,4.28734390382229,4.28734390382229,3.88748799569379,3.92219770994105,809571.631728815,0.0,1.0
1987-04-22,30.13,30.62,29.75,30.0,168600,4.18321476108049,4.25124580100514,4.13045599542465,4.16516570967192,1214357.44759322,0.0,1.0
1987-04-23,30.88,30.88,30.25,30.25,104500,4.28734390382229,4.28734390382229,4.19987542391918,4.19987542391918,752671.134480971,0.0,1.0
1987-04-24,31.25,31.63,30.38,30.5,102900,4.33871428090825,4.39147304656409,4.21792447532776,4.23458513816645,741146.983139635,0.0,1.0
1987-04-27,33.38,34.0,31.5,32.0,228400,4.63444104629495,4.72052113762817,4.37342399515551,4.44284342365004,1645072.60397564,0.0,1.0
1987-04-28,32.5,33.25,32.38,33.0,89300,4.51226285214458,4.61639199488637,4.49560218930589,4.58168228063911,643191.696738284,0.0,1.0
1987-04-29,32.5,33.13,32.5,32.75,37400,4.51226285214458,4.59973133204769,4.51226285214458,4.54697256639184,269377.037603716,0.0,1.0
1987-04-30,33.38,33.62,32.62,32.62,105800,4.63444104629495,4.66776237197233,4.52892351498326,4.52892351498326,762034.507445807,0.0,1.0
1987-05-01,33.5,34.0,33.13,33.75,61000,4.65110170913364,4.72052113762817,4.59973133204769,4.68581142338091,439358.269888414,0.0,1.0
1987-05-04,34.0,34.75,33.62,33.88,72900,4.72052113762817,4.82465028036997,4.66776237197233,4.70386047478948,525069.145489596,0.0,1.0
1987-05-05,35.38,35.5,34.0,34.12,167900,4.91211876027308,4.92877942311177,4.72052113762817,4.73718180046686,1209315.63138139,0.0,1.0
1987-05-06,35.87,35.87,35.25,35.38,64500,4.98014980019772,4.98014980019772,4.8940697088645,4.91211876027308,464567.350947585,0.0,1.0
1987-05-07,36.25,36.75,35.87,36.0,139200,5.03290856585357,5.1023279943481,4.98014980019772,4.9981988516063,1002601.16669618,0.0,1.0
1987-05-08,36.75,36.88,36.25,36.25,212700,5.1023279943481,5.12037704575668,5.03290856585357,5.03290856585357,1531991.86893878,0.0,1.0
1987-05-11,36.13,37.37,36.13,37.0,111200,5.01624790301488,5.18840808568132,5.01624790301488,5.13703770859536,800928.518222813,0.0,1.0
1987-05-12,36.13,36.5,36.0,36.38,116300,5.01624790301488,5.06761828010083,4.9981988516063,5.05095761726214,837661.75062332,0.0,1.0
1987-05-13,35.87,36.5,35.75,36.38,82200,4.98014980019772,5.06761828010083,4.96348913735903,5.05095761726214,592053.275161108,0.0,1.0
1987-05-14,36.25,36.75,35.75,36.13,78900,5.03290856585357,5.1023279943481,4.96348913735903,5.01624790301488,568284.713019603,0.0,1.0
1987-05-15,35.0,36.5,34.75,36.5,113200,4.85935999461724,5.06761828010083,4.82465028036997,5.06761828010083,815333.707399482,0.0,1.0
1987-05-18,33.88,34.75,33.0,34.75,124600,4.70386047478948,4.82465028036997,4.58168228063911,4.82465028036997,897443.285706498,0.0,1.0
1987-05-19,32.25,34.12,31.75,34.0,51900,4.47755313789731,4.73718180046686,4.40813370940278,4.72052113762817,373814.659134568,0.0,1.0
1987-05-20,34.0,34.0,31.63,32.0,100800,4.72052113762817,4.72052113762817,4.39147304656409,4.44284342365004,726021.534504133,0.0,1.0
1987-05-21,34.12,34.75,34.12,34.25,100100,4.73718180046686,4.82465028036997,4.73718180046686,4.75523085187544,720979.718292298,0.0,1.0
1987-05-22,35.0,35.0,34.12,34.5,99800,4.85935999461724,4.85935999461724,4.73718180046686,4.7899405661227,718818.939915798,0.0,1.0
1987-05-26,36.0,36.25,34.75,35.0,53600,4.9981988516063,5.03290856585357,4.82465028036997,4.85935999461724,386059.069934737,0.0,1.0
1987-05-27,36.13,36.13,35.5,35.5,90600,5.01624790301488,5.01624790301488,4.92877942311177,4.92877942311177,652555.069703119,0.0,1.0
1987-05-28,35.75,36.38,35.75,36.0,110100,4.96348913735903,5.05095761726214,4.96348913735903,4.9981988516063,793005.664175646,0.0,1.0
1987-05-29,36.0,36.62,36.0,36.25,88500,4.9981988516063,5.08427894293952,4.9981988516063,5.03290856585357,637429.621067617,0.0,1.0
1987-06-01,34.75,36.25,34.75,36.25,78600,4.82465028036997,5.03290856585357,4.82465028036997,5.03290856585357,566123.934643104,0.0,1.0
1987-06-02,35.0,35.5,34.0,34.75,52100,4.85935999461724,4.92877942311177,4.72052113762817,4.82465028036997,375255.178052235,0.0,1.0
1987-06-03,36.5,36.5,35.0,35.0,37400,5.06761828010083,5.06761828010083,4.85935999461724,4.85935999461724,269377.037603716,0.0,1.0
1987-06-04,36.62,36.62,35.75,36.5,40700,5.08427894293952,5.08427894293952,4.96348913735903,5.06761828010083,293145.59974522,0.0,1.0
1987-06-05,35.5,36.38,35.38,36.38,21100,4.92877942311177,5.05095761726214,4.91211876027308,5.05095761726214,151974.745813861,0.0,1.0
1987-06-08,35.87,36.38,35.5,35.75,21700,4.98014980019772,5.05095761726214,4.92877942311177,4.96348913735903,156296.302566862,0.0,1.0
1987-06-09,35.75,35.75,35.25,35.62,75100,4.96348913735903,4.96348913735903,4.8940697088645,4.94544008595046,540914.853583933,0.0,1.0
1987-06-10,37.25,37.88,36.75,36.88,206000,5.17174742284263,5.25921590274574,5.1023279943481,5.12037704575668,1483734.48519694,0.0,1.0
1987-06-11,38.75,38.75,37.0,37.0,75800,5.38000570832622,5.38000570832622,5.13703770859536,5.13703770859536,545956.669795767,0.0,1.0
1987-06-12,39.88,39.88,38.5,38.5,223100,5.53689361672387,5.53689361672387,5.34529599407896,5.34529599407896,1606898.85265746,0.0,1.0
1987-06-15,39.0,40.0,38.5,39.62,84800,5.41471542257349,5.55355427956256,5.34529599407896,5.50079551390671,610780.021090779,0.0,1.0
1987-06-16,38.75,39.38,38.0,39.0,36600,5.38000570832622,5.46747418822934,5.27587656558443,5.41471542257349,263614.961933049,0.0,1.0
1987-06-17,38.87,39.38,38.12,38.5,34100,5.39666637116491,5.46747418822934,5.29253722842311,5.34529599407896,245608.475462212,0.0,1.0
1987-06-18,38.87,39.25,38.62,39.13,38200,5.39666637116491,5.44942513682076,5.36195665691765,5.43276447398207,275139.113274384,0.0,1.0
1987-06-19,38.87,39.25,38.62,39.25,81000,5.39666637116491,5.44942513682076,5.36195665691765,5.44942513682076,583410.161655107,0.0,1.0
1987-06-22,38.62,39.25,37.25,38.87,117000,5.36195665691765,5.44942513682076,5.17174742284263,5.39666637116491,842703.566835154,0.0,1.0
1987-06-23,38.25,38.5,37.5,38.38,37400,5.31058627983169,5.34529599407896,5.2064571370899,5.32863533124027,269377.037603716,0.0,1.0
1987-06-24,38.0,38.5,37.75,38.25,41200,5.27587656558443,5.34529599407896,5.24116685133716,5.31058627983169,296746.897039387,0.0,1.0
1987-06-25,37.63,38.25,37.25,38.12,34900,5.22450618849847,5.31058627983169,5.17174742284263,5.29253722842311,251370.551132879,0.0,1.0
1987-06-26,36.38,37.37,35.75,37.37,74400,5.05095761726214,5.18840808568132,4.96348913735903,5.18840808568132,535873.037372098,0.0,1.0
1987-06-29,35.87,36.62,35.5,36.62,37200,4.98014980019772,5.08427894293952,4.92877942311177,5.08427894293952,267936.518686049,0.0,1.0
1987-06-30,34.37,36.25,34.0,36.25,82300,4.77189151471412,5.03290856585357,4.72052113762817,5.03290856585357,592773.534619942,0.0,1.0
1987-07-01,34.12,34.25,33.5,34.0,74500,4.73718180046686,4.75523085187544,4.65110170913364,4.72052113762817,536593.296830931,0.0,1.0
1987-07-02,36.0,36.0,34.37,34.37,187000,4.9981988516063,4.9981988516063,4.77189151471412,4.77189151471412,1346885.18801858,0.0,1.0
1987-07-06,36.0,36.0,35.25,35.75,53900,4.9981988516063,4.9981988516063,4.8940697088645,4.96348913735903,388219.848311238,0.0,1.0
1987-07-07,36.25,36.75,36.0,36.25,47700,5.03290856585357,5.1023279943481,4.9981988516063,5.03290856585357,343563.761863563,0.0,1.0
1987-07-08,37.75,38.25,36.13,36.25,95600,5.24116685133716,5.31058627983169,5.01624790301488,5.03290856585357,688568.042644793,0.0,1.0
1987-07-09,38.0,38.75,37.0,37.37,97000,5.27587656558443,5.38000570832622,5.13703770859536,5.18840808568132,698651.675068461,0.0,1.0
1987-07-10,38.5,38.5,37.5,38.0,28200,5.34529599407896,5.34529599407896,5.2064571370899,5.27587656558443,203113.167391037,0.0,1.0
1987-07-13,38.25,38.5,37.75,38.5,82900,5.31058627983169,5.34529599407896,5.24116685133716,5.34529599407896,597095.091372943,0.0,1.0
1987-07-14,38.25,38.87,38.0,38.25,21300,5.31058627983169,5.39666637116491,5.27587656558443,5.31058627983169,153415.264731528,0.0,1.0
1987-07-15,37.63,38.12,37.5,38.0,44000,5.22450618849847,5.29253722842311,5.2064571370899,5.27587656558443,316914.161886725,0.0,1.0
1987-07-16,37.12,38.0,37.0,37.63,79100,5.15369837143405,5.27587656558443,5.13703770859536,5.22450618849847,569725.231937271,0.0,1.0
1987-07-17,38.0,38.0,36.75,37.12,54100,5.27587656558443,5.27587656558443,5.1023279943481,5.15369837143405,389660.367228904,0.0,1.0
1987-07-20,37.0,37.75,36.38,37.25,42000,5.13703770859536,5.24116685133716,5.05095761726214,5.17174742284263,302508.972710056,0.0,1.0
1987-07-21,39.5,39.5,37.25,37.25,242200,5.48413485106802,5.48413485106802,5.17174742284263,5.17174742284263,1744468.40929465,0.0,1.0
1987-07-22,40.37,40.88,40.0,40.0,95200,5.60492465664851,5.67573247371293,5.55355427956256,5.55355427956256,685687.004809459,0.0,1.0
1987-07-23,39.62,41.12,39.5,40.12,163700,5.50079551390671,5.70905379939031,5.48413485106802,5.57021494240124,1179064.73411038,0.0,1.0
1987-07-24,39.5,40.25,39.25,39.88,96100,5.48413485106802,5.58826399380982,5.44942513682076,5.53689361672387,692169.33993896,0.0,1.0
1987-07-27,39.5,39.5,38.75,39.25,32100,5.48413485106802,5.48413485106802,5.38000570832622,5.44942513682076,231203.286285542,0.0,1.0
1987-07-28,40.5,41.0,39.5,39.5,157700,5.62297370805709,5.69239313655162,5.48413485106802,5.48413485106802,1135849.16658037,0.0,1.0
1987-07-29,43.5,44.75,40.63,40.75,250100,6.03949027902428,6.21303885026061,5.64102275946567,5.65768342230435,1801368.9065425,0.0,1.0
1987-07-30,45.25,45.5,43.75,43.75,120900,6.28245827875514,6.31716799300241,6.07419999327155,6.07419999327155,870793.685729659,0.0,1.0
1987-07-31,47.0,47.87,45.25,45.25,92500,6.525426278486,6.64621608406649,6.28245827875514,6.28245827875514,666239.999420955,0.0,1.0
1987-08-03,46.75,48.5,45.5,46.75,94100,6.49071656423874,6.7336845639696,6.31716799300241,6.49071656423874,677764.15076229,0.0,1.0
1987-08-04,45.5,46.88,44.62,46.75,160500,6.31716799300241,6.50876561564731,6.19498979885203,6.49071656423874,1156016.43142771,0.0,1.0
1987-08-05,45.75,46.12,45.25,45.25,82800,6.35187770724967,6.40324808433563,6.28245827875514,6.28245827875514,596374.831914109,0.0,1.0
1987-08-06,46.0,46.25,45.25,45.75,341400,6.38658742149694,6.4212971357442,6.28245827875514,6.35187770724967,2458965.79245745,0.0,1.0
1987-08-07,47.12,47.87,45.75,45.75,245900,6.54208694132469,6.64621608406649,6.35187770724967,6.35187770724967,1771118.00927149,0.0,1.0
1987-08-10,49.0,49.5,46.75,46.88,66700,6.80310399246413,6.87252342095866,6.49071656423874,6.50876561564731,480413.059041921,0.0,1.0
1987-08-11,49.5,50.0,49.25,49.5,298900,6.87252342095866,6.94194284945319,6.8378137067114,6.87252342095866,2152855.52245323,0.0,1.0
1987-08-12,50.0,50.5,49.63,50.25,123700,6.94194284945319,7.01136227794773,6.89057247236724,6.97665256370046,890960.950576997,0.0,1.0
1987-08-13,50.5,51.0,49.88,50.25,155600,7.01136227794773,7.08078170644226,6.92528218661451,6.97665256370046,1120723.71794487,0.0,1.0
1987-08-14,50.75,51.25,49.88,50.5,96700,7.04607199219499,7.11549142068952,6.92528218661451,7.01136227794773,696490.896691961,0.0,1.0
1987-08-17,50.0,50.62,49.25,50.5,63700,6.94194284945319,7.02802294078641,6.8378137067114,7.01136227794773,458805.275276918,0.0,1.0
1987-08-18,49.25,49.5,49.0,49.5,53100,6.8378137067114,6.87252342095866,6.80310399246413,6.87252342095866,382457.77264057,0.0,1.0
1987-08-19,48.5,49.25,48.5,49.0,76300,6.7336845639696,6.8378137067114,6.7336845639696,6.80310399246413,549557.967089934,0.0,1.0
1987-08-20,48.62,49.25,48.5,49.0,185300,6.75034522680829,6.8378137067114,6.7336845639696,6.80310399246413,1334640.77721841,0.0,1.0
1987-08-21,49.12,49.5,48.62,48.62,64600,6.81976465530282,6.87252342095866,6.75034522680829,6.75034522680829,465287.610406418,0.0,1.0
1987-08-24,48.5,49.25,48.25,49.0,44900,6.7336845639696,6.8378137067114,6.69897484972233,6.80310399246413,323396.497016226,0.0,1.0
1987-08-25,48.88,49.12,48.5,48.75,160300,6.78644332962544,6.81976465530282,6.7336845639696,6.76839427821686,1154575.91251004,0.0,1.0
1987-08-26,48.62,48.88,48.5,48.88,140000,6.75034522680829,6.78644332962544,6.7336845639696,6.78644332962544,1008363.24236685,0.0,1.0
1987-08-27,46.75,48.38,45.75,48.38,107700,6.49071656423874,6.71702390113091,6.35187770724967,6.71702390113091,775719.437163641,0.0,1.0
1987-08-28,44.75,46.5,44.75,46.5,82700,6.21303885026061,6.45600684999147,6.21303885026061,6.45600684999147,595654.572455275,0.0,1.0
1987-08-31,45.13,46.75,45.0,45.25,41000,6.26579761591645,6.49071656423874,6.24774856450787,6.28245827875514,295306.378121721,0.0,1.0
1987-09-01,43.37,46.0,43.0,45.75,63800,6.0214412276157,6.38658742149694,5.97007085052975,6.35187770724967,459525.534735751,0.0,1.0
1987-09-02,45.62,45.62,43.12,43.12,122300,6.33382865584109,6.33382865584109,5.98673151336843,5.98673151336843,880877.318153328,0.0,1.0
1987-09-03,46.75,47.5,45.5,45.75,166500,6.49071656423874,6.59484570698053,6.31716799300241,6.35187770724967,1199231.99895772,0.0,1.0
1987-09-04,47.12,47.12,46.25,46.88,49700,6.54208694132469,6.54208694132469,6.4212971357442,6.50876561564731,357968.951040232,0.0,1.0
1987-09-08,46.88,47.25,45.25,46.5,103600,6.50876561564731,6.56013599273327,6.28245827875514,6.45600684999147,746188.79935147,0.0,1.0
1987-09-09,46.88,47.0,45.88,46.63,123000,6.50876561564731,6.525426278486,6.36992675865825,6.47405590140005,885919.134365163,0.0,1.0
1987-09-10,47.62,48.0,47.5,48.0,50600,6.61150636981922,6.66426513547507,6.59484570698053,6.66426513547507,364451.286169733,0.0,1.0
1987-09-11,48.75,49.37,47.75,47.75,53100,6.76839427821686,6.85447436955008,6.6295554212278,6.6295554212278,382457.77264057,0.0,1.0
1987-09-14,49.5,49.5,48.62,48.62,62200,6.87252342095866,6.87252342095866,6.75034522680829,6.75034522680829,448001.383394415,0.0,1.0
1987-09-15,49.5,49.5,48.88,49.5,70500,6.87252342095866,6.87252342095866,6.78644332962544,6.87252342095866,507782.918477593,0.0,1.0
1987-09-16,50.62,50.75,49.37,49.5,63300,7.02802294078641,7.04607199219499,6.85447436955008,6.87252342095866,455924.237441584,0.0,1.0
1987-09-17,51.88,51.88,50.12,50.5,80600,7.20295990059263,7.20295990059263,6.95860351229188,7.01136227794773,580529.123819773,0.0,1.0
1987-09-18,52.0,52.63,51.5,52.5,89900,7.21962056343132,7.30708904333443,7.15020113493679,7.28903999192585,647513.253491285,0.0,1.0
1987-09-21,50.25,52.63,50.25,51.88,46000,6.97665256370046,7.30708904333443,6.97665256370046,7.20295990059263,331319.351063394,0.0,1.0
1987-09-22,52.12,52.37,50.38,50.62,83600,7.23628122627001,7.27099094051728,6.99470161510904,7.02802294078641,602136.907584777,0.0,1.0
1987-09-23,51.0,53.0,49.5,52.12,102500,7.08078170644226,7.35845942042039,6.87252342095866,7.23628122627001,738265.945304301,0.0,1.0
1987-09-24,50.75,51.62,50.75,51.25,49300,7.04607199219499,7.16686179777548,7.04607199219499,7.11549142068952,355087.913204898,0.0,1.0
1987-09-25,50.25,51.0,49.25,51.0,34700,6.97665256370046,7.08078170644226,6.8378137067114,7.08078170644226,249930.032215212,0.0,1.0
1987-09-28,52.5,53.5,51.25,51.25,90200,7.28903999192585,7.42787884891492,7.11549142068952,7.11549142068952,649674.031867786,0.0,1.0
1987-09-29,52.25,53.5,52.25,52.88,56100,7.25433027767859,7.42787884891492,7.25433027767859,7.3417987575817,404065.556405574,0.0,1.0
1987-09-30,54.5,55.0,52.75,52.75,108400,7.56671770590398,7.63613713439851,7.32374970617312,7.32374970617312,780761.253375476,0.0,1.0
1987-10-01,57.38,58.5,55.75,56.0,167300,7.96657361403249,8.12207313386024,7.74026627714031,7.77497599138758,1204994.07462839,0.0,1.0
1987-10-02,58.63,60.38,57.62,57.62,99100,8.14012218526882,8.38309018499968,7.99989493970986,7.99989493970986,713777.123703963,0.0,1.0
1987-10-05,57.5,59.0,57.5,58.63,72600,7.98323427687117,8.19149256235477,7.98323427687117,8.14012218526882,522908.367113096,0.0,1.0
1987-10-06,55.75,57.25,55.5,57.25,78400,7.74026627714031,7.94852456262391,7.70555656289305,7.94852456262391,564683.415725437,0.0,1.0
1987-10-07,54.25,55.5,53.5,55.5,79400,7.53200799165672,7.70555656289305,7.42787884891492,7.70555656289305,571886.010313771,0.0,1.0
1987-10-08,52.25,54.25,51.5,54.25,96200,7.25433027767859,7.53200799165672,7.15020113493679,7.53200799165672,692889.599397793,0.0,1.0
1987-10-09,52.75,53.5,52.5,52.5,67900,7.32374970617312,7.42787884891492,7.28903999192585,7.28903999192585,489056.172547923,0.0,1.0
1987-10-12,52.0,52.88,51.13,52.88,73100,7.21962056343132,7.3417987575817,7.09883075785084,7.3417987575817,526509.664407263,0.0,1.0
1987-10-13,52.5,53.0,52.0,52.37,75300,7.28903999192585,7.35845942042039,7.21962056343132,7.27099094051728,542355.372501599,0.0,1.0
1987-10-14,49.37,52.37,48.25,51.75,160100,6.85447436955008,7.27099094051728,6.69897484972233,7.18491084918406,1153135.39359238,0.0,1.0
1987-10-15,48.62,49.5,45.25,48.75,131500,6.75034522680829,6.87252342095866,6.28245827875514,6.76839427821686,947141.188366006,0.0,1.0
1987-10-16,45.5,48.25,44.12,48.0,211000,6.31716799300241,6.69897484972233,6.1255703703575,6.66426513547507,1519747.45813861,0.0,1.0
1987-10-19,36.13,43.63,36.0,43.63,284500,5.01624790301488,6.05753933043286,4.9981988516063,6.05753933043286,2049138.16038121,0.0,1.0
1987-10-20,34.0,39.75,29.0,36.38,192700,4.72052113762817,5.51884456531529,4.02632685268285,5.05095761726214,1387939.97717209,0.0,1.0
1987-10-21,39.0,39.0,33.75,35.87,224800,5.41471542257349,5.41471542257349,4.68581142338091,4.98014980019772,1619143.26345763,0.0,1.0
1987-10-22,37.25,39.25,33.0,37.5,216900,5.17174742284263,5.44942513682076,4.58168228063911,5.2064571370899,1562242.76620979,0.0,1.0
1987-10-23,35.0,37.75,35.0,36.25,55200,4.85935999461724,5.24116685133716,4.85935999461724,5.03290856585357,397583.221276072,0.0,1.0
1987-10-26,31.5,34.0,31.5,34.0,110100,4.37342399515551,4.72052113762817,4.37342399515551,4.72052113762817,793005.664175645,0.0,1.0
1987-10-27,33.0,34.25,32.5,33.38,62200,4.58168228063911,4.75523085187544,4.51226285214458,4.63444104629495,448001.383394415,0.0,1.0
1987-10-28,30.62,33.0,30.5,31.5,50100,4.25124580100514,4.58168228063911,4.23458513816645,4.37342399515551,360849.988875566,0.0,1.0
1987-10-29,33.13,34.25,31.37,31.5,100600,4.59973133204769,4.75523085187544,4.35537494374693,4.37342399515551,724581.015586465,0.0,1.0
1987-10-30,36.0,36.38,35.25,36.0,209800,4.9981988516063,5.05095761726214,4.8940697088645,4.9981988516063,1511104.34463261,0.0,1.0
1987-11-02,36.5,36.75,34.75,35.0,108600,5.06761828010083,5.1023279943481,4.82465028036997,4.85935999461724,782201.772293143,0.0,1.0
1987-11-03,36.25,36.5,35.0,36.5,51700,5.03290856585357,5.06761828010083,4.85935999461724,5.06761828010083,372374.140216901,0.0,1.0
1987-11-04,35.87,36.0,34.25,35.0,62400,4.98014980019772,4.9981988516063,4.75523085187544,4.85935999461724,449441.902312082,0.0,1.0
1987-11-05,35.5,36.38,34.75,35.5,103100,4.92877942311177,5.05095761726214,4.82465028036997,4.92877942311177,742587.502057302,0.0,1.0
1987-11-06,33.62,35.25,33.5,34.75,82200,4.66776237197233,4.8940697088645,4.65110170913364,4.82465028036997,592053.275161108,0.0,1.0
1987-11-09,33.13,33.62,32.75,33.62,40200,4.59973133204769,4.66776237197233,4.54697256639184,4.66776237197233,289544.302451053,0.0,1.0
1987-11-10,34.12,35.5,32.75,33.38,66100,4.73718180046686,4.92877942311177,4.54697256639184,4.63444104629495,476091.50228892,0.0,1.0
1987-11-11,33.62,35.75,33.5,34.75,104100,4.66776237197233,4.96348913735903,4.65110170913364,4.82465028036997,749790.096645637,0.0,1.0
1987-11-12,34.25,34.88,34.25,34.25,145000,4.75523085187544,4.84269933177855,4.75523085187544,4.75523085187544,1044376.21530852,0.0,1.0
1987-11-13,36.62,36.75,35.5,35.62,168300,5.08427894293952,5.1023279943481,4.92877942311177,4.94544008595046,1212196.66921672,0.0,1.0
1987-11-16,37.0,38.0,36.88,37.75,72200,5.13703770859536,5.27587656558443,5.12037704575668,5.24116685133716,520027.329277762,0.0,1.0
1987-11-17,35.5,37.12,35.25,37.12,63600,4.92877942311177,5.15369837143405,4.8940697088645,5.15369837143405,458085.015818084,0.0,1.0
1987-11-18,36.75,36.75,35.38,35.75,88600,5.1023279943481,5.1023279943481,4.91211876027308,4.96348913735903,638149.88052645,0.0,1.0
1987-11-19,35.5,37.25,35.25,36.88,49200,4.92877942311177,5.17174742284263,4.8940697088645,5.12037704575668,354367.653746065,0.0,1.0
1987-11-20,35.0,35.75,34.37,34.5,52200,4.85935999461724,4.96348913735903,4.77189151471412,4.7899405661227,375975.437511068,0.0,1.0
1987-11-23,34.75,35.25,34.12,35.25,32700,4.82465028036997,4.8940697088645,4.73718180046686,4.8940697088645,235524.843038543,0.0,1.0
1987-11-24,35.38,36.0,34.88,35.5,112800,4.91211876027308,4.9981988516063,4.84269933177855,4.92877942311177,812452.669564149,0.0,1.0
1987-11-25,37.25,37.25,35.38,35.87,62500,5.17174742284263,5.17174742284263,4.91211876027308,4.98014980019772,450162.161770916,0.0,1.0
1987-11-27,36.0,37.5,36.0,37.5,25100,4.9981988516063,5.2064571370899,4.9981988516063,5.2064571370899,180785.1241672,0.0,1.0
1987-11-30,32.5,35.5,30.0,35.5,189700,4.51226285214458,4.92877942311177,4.16516570967192,4.92877942311177,1366332.19340708,0.0,1.0
1987-12-01,33.5,34.25,33.0,33.0,104000,4.65110170913364,4.75523085187544,4.58168228063911,4.58168228063911,749069.837186804,0.0,1.0
1987-12-02,33.75,34.0,32.75,33.25,55800,4.68581142338091,4.72052113762817,4.54697256639184,4.61639199488637,401904.778029073,0.0,1.0
1987-12-03,32.25,33.62,32.25,33.62,62700,4.47755313789731,4.66776237197233,4.47755313789731,4.66776237197233,451602.680688583,0.0,1.0
1987-12-04,31.0,32.12,29.0,32.0,55900,4.30400456666098,4.45950408648873,4.02632685268285,4.44284342365004,402625.037487907,0.0,1.0
1987-12-07,31.75,33.38,30.75,30.75,52800,4.40813370940278,4.63444104629495,4.26929485241371,4.26929485241371,380296.994264069,0.0,1.0
1987-12-08,32.25,32.38,31.5,31.88,113600,4.47755313789731,4.49560218930589,4.37342399515551,4.42618276081136,818214.745234816,0.0,1.0
1987-12-09,32.75,33.25,32.5,33.13,190300,4.54697256639184,4.61639199488637,4.51226285214458,4.59973133204769,1370653.75016008,0.0,1.0
1987-12-10,30.38,32.5,30.38,32.5,79200,4.21792447532776,4.51226285214458,4.21792447532776,4.51226285214458,570445.491396104,0.0,1.0
1987-12-11,30.88,31.0,30.13,30.25,71800,4.28734390382229,4.30400456666098,4.18321476108049,4.19987542391918,517146.291442428,0.0,1.0
1987-12-14,33.13,33.13,30.75,30.88,49800,4.59973133204769,4.59973133204769,4.26929485241371,4.28734390382229,358689.210499065,0.0,1.0
1987-12-15,34.25,34.37,33.5,34.0,90800,4.75523085187544,4.77189151471412,4.65110170913364,4.72052113762817,653995.588620786,0.0,1.0
1987-12-16,35.0,35.38,34.5,34.63,76100,4.85935999461724,4.91211876027308,4.7899405661227,4.80798961753128,548117.448172266,0.0,1.0
1987-12-17,34.0,35.75,33.75,35.75,62300,4.72052113762817,4.96348913735903,4.68581142338091,4.96348913735903,448721.642853249,0.0,1.0
1987-12-18,35.87,35.87,34.5,35.5,167300,4.98014980019772,4.98014980019772,4.7899405661227,4.92877942311177,1204994.07462839,0.0,1.0
1987-12-21,35.62,36.0,35.38,35.5,51200,4.94544008595046,4.9981988516063,4.91211876027308,4.92877942311177,368772.842922734,0.0,1.0
1987-12-22,35.87,35.87,35.0,35.38,57300,4.98014980019772,4.98014980019772,4.85935999461724,4.91211876027308,412708.669911576,0.0,1.0
1987-12-23,35.25,36.0,35.25,35.87,66300,4.8940697088645,4.9981988516063,4.8940697088645,4.98014980019772,477532.021206587,0.0,1.0
1987-12-24,35.5,35.75,35.25,35.75,9100,4.92877942311177,4.96348913735903,4.8940697088645,4.96348913735903,65543.6107538453,0.0,1.0
1987-12-28,34.88,35.5,34.5,35.25,18600,4.84269933177855,4.92877942311177,4.7899405661227,4.8940697088645,133968.259343024,0.0,1.0
1987-12-29,34.37,34.63,34.12,34.5,8800,4.77189151471412,4.80798961753128,4.73718180046686,4.7899405661227,63382.832377345,0.0,1.0
1987-12-30,34.37,34.75,34.25,34.63,27900,4.77189151471412,4.82465028036997,4.75523085187544,4.80798961753128,200952.389014537,0.0,1.0
1987-12-31,33.75,34.12,32.75,34.12,87100,4.68581142338091,4.73718180046686,4.54697256639184,4.73718180046686,627345.988643948,0.0,1.0
1988-01-04,34.37,34.5,33.62,34.0,56900,4.77189151471412,4.7899405661227,4.66776237197233,4.72052113762817,409827.632076242,0.0,1.0
1988-01-05,34.88,35.87,34.63,35.0,92600,4.84269933177855,4.98014980019772,4.80798961753128,4.85935999461724,666960.258879788,0.0,1.0
1988-01-06,35.0,35.0,34.5,34.75,69500,4.85935999461724,4.85935999461724,4.7899405661227,4.82465028036997,500580.323889258,0.0,1.0
1988-01-07,35.38,35.87,34.12,34.5,80200,4.91211876027308,4.98014980019772,4.73718180046686,4.7899405661227,577648.085984439,0.0,1.0
1988-01-08,34.12,35.62,34.12,35.5,95800,4.73718180046686,4.94544008595046,4.73718180046686,4.92877942311177,690008.561562459,0.0,1.0
1988-01-11,32.87,34.12,32.5,33.88,61000,4.56363322923053,4.73718180046686,4.51226285214458,4.70386047478948,439358.269888414,0.0,1.0
1988-01-12,32.25,33.0,31.25,33.0,92100,4.47755313789731,4.58168228063911,4.33871428090825,4.58168228063911,663358.961585621,0.0,1.0
1988-01-13,31.63,32.0,31.5,32.0,35800,4.39147304656409,4.44284342365004,4.37342399515551,4.44284342365004,257852.886262381,0.0,1.0
1988-01-14,31.63,31.75,31.25,31.5,35400,4.39147304656409,4.40813370940278,4.33871428090825,4.37342399515551,254971.848427047,0.0,1.0
1988-01-15,32.38,32.87,32.12,32.12,85700,4.49560218930589,4.56363322923053,4.45950408648873,4.45950408648873,617262.356220279,0.0,1.0
1988-01-18,32.62,32.75,32.25,32.62,26200,4.52892351498326,4.54697256639184,4.47755313789731,4.52892351498326,188707.978214368,0.0,1.0
1988-01-19,31.5,32.62,31.5,32.62,75700,4.37342399515551,4.52892351498326,4.37342399515551,4.52892351498326,545236.410336933,0.0,1.0
1988-01-20,30.0,31.0,29.75,31.0,51900,4.16516570967192,4.30400456666098,4.13045599542465,4.30400456666098,373814.659134568,0.0,1.0
1988-01-21,28.0,29.0,27.62,29.0,195500,3.88748799569379,4.02632685268285,3.83472923003794,4.02632685268285,1408107.24201942,0.0,1.0
1988-01-22,29.0,29.0,28.0,28.0,108800,4.02632685268285,4.02632685268285,3.88748799569379,3.88748799569379,783642.291210811,0.0,1.0
1988-01-25,28.88,30.25,28.75,29.25,97600,4.00966618984416,4.19987542391918,3.99161713843559,4.06103656693012,702973.231821463,0.0,1.0
1988-01-26,26.5,28.37,26.0,28.25,406700,3.67922971021019,3.93885837277974,3.60981028171566,3.92219770994105,2929295.2190757,0.0,1.0
1988-01-27,25.5,26.5,24.5,26.5,529500,3.54039085322113,3.67922971021019,3.40155199623207,3.67922971021019,3813773.8345232,0.0,1.0
1988-01-28,26.25,26.75,25.63,25.75,231700,3.64451999596293,3.71393942445746,3.55843990462971,3.57510056746839,1668841.16611714,0.0,1.0
1988-01-29,26.25,26.87,26.0,26.25,113800,3.64451999596293,3.73060008729615,3.60981028171566,3.64451999596293,819655.264152483,0.0,1.0
1988-02-01,25.5,26.12,25.5,26.0,141500,3.54039085322113,3.62647094455435,3.54039085322113,3.60981028171566,1019167.13424935,0.0,1.0
1988-02-02,26.0,26.0,25.25,25.25,177900,3.60981028171566,3.60981028171566,3.50568113897386,3.50568113897386,1281341.57726473,0.0,1.0
1988-02-03,24.88,25.75,24.88,25.75,260500,3.45431076188791,3.57510056746839,3.45431076188791,3.57510056746839,1876275.89026118,0.0,1.0
1988-02-04,25.88,25.88,25.12,25.12,84500,3.59314961887697,3.59314961887697,3.48763208756528,3.48763208756528,608619.242714279,0.0,1.0
1988-02-05,25.63,26.0,25.25,25.88,55000,3.55843990462971,3.60981028171566,3.50568113897386,3.59314961887697,396142.702358405,0.0,1.0
1988-02-08,25.37,25.63,25.0,25.63,88600,3.52234180181255,3.55843990462971,3.4709714247266,3.55843990462971,638149.88052645,0.0,1.0
1988-02-09,25.75,25.75,25.12,25.5,27600,3.57510056746839,3.57510056746839,3.48763208756528,3.54039085322113,198791.610638037,0.0,1.0
1988-02-10,26.0,26.38,25.75,26.0,83500,3.60981028171566,3.6625690473715,3.57510056746839,3.60981028171566,601416.648125943,0.0,1.0
1988-02-11,25.88,26.25,25.88,26.12,177200,3.59314961887697,3.64451999596293,3.59314961887697,3.62647094455435,1276299.7610529,0.0,1.0
1988-02-12,26.5,26.5,25.88,25.88,42600,3.67922971021019,3.67922971021019,3.59314961887697,3.59314961887697,306830.529463056,0.0,1.0
1988-02-16,26.5,26.75,26.12,26.25,109200,3.67922971021019,3.71393942445746,3.62647094455435,3.64451999596293,786523.329046144,0.0,1.0
1988-02-17,25.0,26.38,24.75,26.38,171100,3.4709714247266,3.6625690473715,3.43626171047933,3.6625690473715,1232363.93406406,0.0,1.0
1988-02-18,24.5,25.0,24.38,24.5,98400,3.40155199623207,3.4709714247266,3.38489133339338,3.40155199623207,708735.307492129,0.0,1.0
1988-02-19,25.75,25.75,24.5,24.75,166700,3.57510056746839,3.57510056746839,3.40155199623207,3.43626171047933,1200672.51787539,0.0,1.0
1988-02-22,26.38,26.62,26.0,26.0,89700,3.6625690473715,3.69589037304888,3.60981028171566,3.60981028171566,646072.734573619,0.0,1.0
1988-02-23,27.5,27.62,26.25,26.25,116200,3.81806856719926,3.83472923003794,3.64451999596293,3.64451999596293,836941.491164486,0.0,1.0
1988-02-24,28.88,29.0,27.75,27.75,213500,4.00966618984416,4.02632685268285,3.85277828144652,3.85277828144652,1537753.94460945,0.0,1.0
1988-02-25,29.0,30.25,28.75,28.75,176100,4.02632685268285,4.19987542391918,3.99161713843559,3.99161713843559,1268376.90700573,0.0,1.0
1988-02-26,29.38,29.75,28.75,28.75,55700,4.0790856183387,4.13045599542465,3.99161713843559,3.99161713843559,401184.51857024,0.0,1.0
1988-02-29,30.0,30.13,29.25,29.38,78100,4.16516570967192,4.18321476108049,4.06103656693012,4.0790856183387,562522.637348936,0.0,1.0
1988-03-01,29.38,29.87,29.0,29.87,53400,4.0790856183387,4.14711665826334,4.02632685268285,4.14711665826334,384618.55101707,0.0,1.0
1988-03-02,28.88,29.62,28.75,29.38,76100,4.00966618984416,4.11240694401607,3.99161713843559,4.0790856183387,548117.448172268,0.0,1.0
1988-03-03,29.0,29.12,28.5,29.12,73100,4.02632685268285,4.04298751552154,3.95690742418832,4.04298751552154,526509.664407263,0.0,1.0
1988-03-04,30.0,30.0,28.88,29.12,90300,4.16516570967192,4.16516570967192,4.00966618984416,4.04298751552154,650394.291326618,0.0,1.0
1988-03-07,29.62,30.0,29.5,30.0,47000,4.11240694401607,4.16516570967192,4.09574628117738,4.16516570967192,338521.945651729,0.0,1.0
1988-03-08,30.0,30.25,29.62,30.0,42400,4.16516570967192,4.19987542391918,4.11240694401607,4.16516570967192,305390.010545389,0.0,1.0
1988-03-09,30.0,30.38,29.75,30.0,171400,4.16516570967192,4.21792447532776,4.13045599542465,4.16516570967192,1234524.71244056,0.0,1.0
1988-03-10,29.75,30.38,29.75,30.0,228400,4.13045599542465,4.21792447532776,4.13045599542465,4.16516570967192,1645072.60397563,0.0,1.0
1988-03-11,29.12,29.75,28.88,29.75,103700,4.04298751552154,4.13045599542465,4.00966618984416,4.13045599542465,746909.058810303,0.0,1.0
1988-03-14,29.5,29.5,29.12,29.12,30900,4.09574628117738,4.09574628117738,4.04298751552154,4.04298751552154,222560.172779541,0.0,1.0
1988-03-15,29.38,29.75,29.25,29.38,55500,4.0790856183387,4.13045599542465,4.06103656693012,4.0790856183387,399743.999652573,0.0,1.0
1988-03-16,30.0,30.0,29.38,29.38,64600,4.16516570967192,4.16516570967192,4.0790856183387,4.0790856183387,465287.610406418,0.0,1.0
1988-03-17,30.0,30.13,29.5,30.0,107500,4.16516570967192,4.18321476108049,4.09574628117738,4.16516570967192,774278.918245974,0.0,1.0
1988-03-18,29.87,30.0,29.62,30.0,96800,4.14711665826334,4.16516570967192,4.11240694401607,4.16516570967192,697211.156150794,0.0,1.0
1988-03-21,32.5,32.5,29.25,29.87,416700,4.51226285214458,4.51226285214458,4.06103656693012,4.14711665826334,3001321.16495905,0.0,1.0
1988-03-22,32.25,33.0,31.37,32.0,260300,4.47755313789731,4.58168228063911,4.35537494374693,4.44284342365004,1874835.37134351,0.0,1.0
1988-03-23,32.25,32.25,31.75,32.0,119500,4.47755313789731,4.47755313789731,4.40813370940278,4.44284342365004,860710.053305991,0.0,1.0
1988-03-24,30.38,31.75,30.38,31.75,59400,4.21792447532776,4.40813370940278,4.21792447532776,4.40813370940278,427834.118547078,0.0,1.0
1988-03-25,28.75,30.75,28.75,30.5,94500,3.99161713843559,4.26929485241371,3.99161713843559,4.23458513816645,680645.188597624,0.0,1.0
1988-03-28,28.88,29.0,28.5,28.5,81400,4.00966618984416,4.02632685268285,3.95690742418832,3.95690742418832,586291.199490441,0.0,1.0
1988-03-29,29.38,29.75,29.12,29.12,120800,4.0790856183387,4.13045599542465,4.04298751552154,4.04298751552154,870073.426270825,0.0,1.0
1988-03-30,29.0,29.5,28.63,29.5,85700,4.02632685268285,4.09574628117738,3.9749564755969,4.09574628117738,617262.35622028,0.0,1.0
1988-03-31,29.38,29.38,28.5,29.25,54300,4.0790856183387,4.0790856183387,3.95690742418832,4.06103656693012,391100.886146571,0.0,1.0
1988-04-04,27.88,29.5,27.88,29.38,57200,3.8708273328551,4.09574628117738,3.8708273328551,4.0790856183387,411988.410452742,0.0,1.0
1988-04-05,28.37,28.75,27.75,28.37,70100,3.93885837277974,3.99161713843559,3.85277828144652,3.93885837277974,504901.880642259,0.0,1.0
1988-04-06,29.0,29.12,27.5,28.63,152700,4.02632685268285,4.04298751552154,3.81806856719926,3.9749564755969,1099836.1936387,0.0,1.0
1988-04-07,29.12,29.5,29.12,29.25,111600,4.04298751552154,4.09574628117738,4.04298751552154,4.06103656693012,803809.556058147,0.0,1.0
1988-04-08,29.25,29.38,29.12,29.25,46400,4.06103656693012,4.0790856183387,4.04298751552154,4.06103656693012,334200.388898728,0.0,1.0
1988-04-11,29.87,30.38,29.12,29.38,154600,4.14711665826334,4.21792447532776,4.04298751552154,4.0790856183387,1113521.12335654,0.0,1.0
1988-04-12,30.62,30.88,29.75,30.38,192100,4.25124580100514,4.28734390382229,4.13045599542465,4.21792447532776,1383618.42041909,0.0,1.0
1988-04-13,32.0,32.25,30.75,31.0,303400,4.44284342365004,4.47755313789731,4.26929485241371,4.30400456666098,2185267.19810073,0.0,1.0
1988-04-14,30.88,33.5,30.88,31.25,462300,4.28734390382229,4.65110170913364,4.28734390382229,4.33871428090825,3329759.47818711,0.0,1.0
1988-04-15,31.0,31.12,29.5,30.75,157900,4.30400456666098,4.32066522949967,4.09574628117738,4.26929485241371,1137289.68549804,0.0,1.0
1988-04-18,32.5,32.75,31.0,31.0,82800,4.51226285214458,4.54697256639184,4.30400456666098,4.30400456666098,596374.831914109,0.0,1.0
1988-04-19,31.75,34.37,31.5,33.0,182900,4.40813370940278,4.77189151471412,4.37342399515551,4.58168228063911,1317354.55020641,0.0,1.0
1988-04-20,32.0,33.38,31.88,31.88,104800,4.44284342365004,4.63444104629495,4.42618276081136,4.42618276081136,754831.912857472,0.0,1.0
1988-04-21,31.88,32.75,31.25,32.25,222200,4.42618276081136,4.54697256639184,4.33871428090825,4.47755313789731,1600416.51752796,0.0,1.0
1988-04-22,32.38,32.38,32.0,32.25,149200,4.49560218930589,4.49560218930589,4.44284342365004,4.47755313789731,1074627.11257953,0.0,1.0
1988-04-25,33.38,34.0,32.38,32.38,176800,4.63444104629495,4.72052113762817,4.49560218930589,4.49560218930589,1273418.72321757,0.0,1.0
1988-04-26,33.88,34.25,33.38,33.38,106700,4.70386047478948,4.75523085187544,4.63444104629495,4.63444104629495,768516.842575308,0.0,1.0
1988-04-27,34.5,36.0,33.88,34.12,260400,4.7899405661227,4.9981988516063,4.70386047478948,4.73718180046686,1875555.63080234,0.0,1.0
1988-04-28,34.63,35.25,34.37,34.63,134500,4.80798961753128,4.8940697088645,4.77189151471412,4.80798961753128,968748.972131011,0.0,1.0
1988-04-29,36.0,36.25,34.63,35.0,117700,4.9981988516063,5.03290856585357,4.80798961753128,4.85935999461724,847745.383046988,0.0,1.0
1988-05-02,35.5,35.62,35.0,35.62,69700,4.92877942311177,4.94544008595046,4.85935999461724,4.94544008595046,502020.842806925,0.0,1.0
1988-05-03,35.75,36.38,35.5,35.5,150100,4.96348913735903,5.05095761726214,4.92877942311177,4.92877942311177,1081109.44770903,0.0,1.0
1988-05-04,34.5,35.87,34.25,35.87,91300,4.7899405661227,4.98014980019772,4.75523085187544,4.98014980019772,657596.885914954,0.0,1.0
1988-05-05,34.37,34.5,34.0,34.37,90200,4.77189151471412,4.7899405661227,4.72052113762817,4.77189151471412,649674.031867786,0.0,1.0
1988-05-06,34.12,34.88,34.12,34.37,85900,4.73718180046686,4.84269933177855,4.73718180046686,4.77189151471412,618702.875137946,0.0,1.0
1988-05-09,34.25,34.5,34.0,34.12,51400,4.75523085187544,4.7899405661227,4.72052113762817,4.73718180046686,370213.361840401,0.0,1.0
1988-05-10,34.25,35.12,34.0,34.25,65800,4.75523085187544,4.87602065745592,4.72052113762817,4.75523085187544,473930.72391242,0.0,1.0
1988-05-11,33.25,33.75,33.13,33.62,182300,4.61639199488637,4.68581142338091,4.59973133204769,4.66776237197233,1313032.99345341,0.0,1.0
1988-05-12,33.5,34.0,33.38,33.5,33100,4.65110170913364,4.72052113762817,4.63444104629495,4.65110170913364,238405.880873877,0.0,1.0
1988-05-13,33.25,34.0,33.25,33.75,194500,4.61639199488637,4.72052113762817,4.61639199488637,4.68581142338091,1400904.64743109,0.0,1.0
1988-05-16,33.38,33.62,33.0,33.5,56000,4.63444104629495,4.66776237197233,4.58168228063911,4.65110170913364,403345.296946741,0.0,1.0
1988-05-17,33.25,33.88,33.25,33.5,87100,4.61639199488637,4.70386047478948,4.61639199488637,4.65110170913364,627345.988643949,0.0,1.0
1988-05-18,31.75,33.5,31.63,33.13,80800,4.40813370940278,4.65110170913364,4.39147304656409,4.59973133204769,581969.642737439,0.0,1.0
1988-05-19,31.37,31.63,30.75,31.5,130100,4.35537494374693,4.39147304656409,4.26929485241371,4.37342399515551,937057.555942339,0.0,1.0
1988-05-20,31.12,31.75,30.75,31.75,21900,4.32066522949967,4.40813370940278,4.26929485241371,4.40813370940278,157736.821484529,0.0,1.0
1988-05-23,32.0,32.12,30.5,30.75,59900,4.44284342365004,4.45950408648873,4.23458513816645,4.26929485241371,431435.415841246,0.0,1.0
1988-05-24,33.0,33.13,32.25,32.25,69300,4.58168228063911,4.59973133204769,4.47755313789731,4.47755313789731,499139.804971591,0.0,1.0
1988-05-25,32.87,33.25,32.5,33.0,133600,4.56363322923053,4.61639199488637,4.51226285214458,4.58168228063911,962266.637001509,0.0,1.0
1988-05-26,33.13,33.13,32.5,32.87,109600,4.59973133204769,4.59973133204769,4.51226285214458,4.56363322923053,789404.366881477,0.0,1.0
1988-05-27,32.62,32.87,32.5,32.87,37400,4.52892351498326,4.56363322923053,4.51226285214458,4.56363322923053,269377.037603716,0.0,1.0
1988-05-31,33.0,33.25,32.12,32.62,46900,4.58168228063911,4.61639199488637,4.45950408648873,4.52892351498326,337801.686192895,0.0,1.0
1988-06-01,34.12,34.25,33.0,33.5,93300,4.73718180046686,4.75523085187544,4.58168228063911,4.65110170913364,672002.075091623,0.0,1.0
1988-06-02,34.75,34.88,34.37,34.37,137700,4.82465028036997,4.84269933177855,4.77189151471412,4.77189151471412,991797.274813681,0.0,1.0
1988-06-03,34.88,34.88,34.5,34.63,113600,4.84269933177855,4.84269933177855,4.7899405661227,4.80798961753128,818214.745234816,0.0,1.0
1988-06-06,34.75,34.88,34.63,34.75,68100,4.82465028036997,4.84269933177855,4.80798961753128,4.82465028036997,490496.69146559,0.0,1.0
1988-06-07,34.5,34.88,34.5,34.75,73700,4.7899405661227,4.84269933177855,4.7899405661227,4.82465028036997,530831.221160264,0.0,1.0
1988-06-08,35.38,35.5,34.5,34.5,113000,4.91211876027308,4.92877942311177,4.7899405661227,4.7899405661227,813893.188481816,0.0,1.0
1988-06-09,34.88,35.38,34.75,35.12,72400,4.84269933177855,4.91211876027308,4.82465028036997,4.87602065745592,521467.848195428,0.0,1.0
1988-06-10,36.0,36.13,35.0,35.12,123800,4.9981988516063,5.01624790301488,4.85935999461724,4.87602065745592,891681.21003583,0.0,1.0
1988-06-13,35.5,36.13,35.12,36.13,49900,4.92877942311177,5.01624790301488,4.87602065745592,5.01624790301488,359409.469957899,0.0,1.0
1988-06-14,36.0,36.38,35.87,36.0,218200,4.9981988516063,5.05095761726214,4.98014980019772,4.9981988516063,1571606.13917462,0.0,1.0
1988-06-15,37.0,37.0,36.25,36.25,86300,5.13703770859536,5.13703770859536,5.03290856585357,5.03290856585357,621583.912973281,0.0,1.0
1988-06-16,36.25,36.75,36.25,36.75,108100,5.03290856585357,5.1023279943481,5.03290856585357,5.1023279943481,778600.474998975,0.0,1.0
1988-06-17,37.12,37.25,36.5,36.5,177100,5.15369837143405,5.17174742284263,5.06761828010083,5.06761828010083,1275579.50159407,0.0,1.0
1988-06-20,36.88,37.25,36.62,37.12,106100,5.12037704575668,5.17174742284263,5.08427894293952,5.15369837143405,764195.285822306,0.0,1.0
1988-06-21,37.12,37.37,36.5,36.88,60300,5.15369837143405,5.18840808568132,5.06761828010083,5.12037704575668,434316.45367658,0.0,1.0
1988-06-22,37.37,38.0,37.25,37.75,308300,5.18840808568132,5.27587656558443,5.17174742284263,5.24116685133716,2220559.91158357,0.0,1.0
1988-06-23,37.0,37.12,36.5,37.12,40100,5.13703770859536,5.15369837143405,5.06761828010083,5.15369837143405,288824.04299222,0.0,1.0
1988-06-24,37.25,37.5,37.0,37.0,179100,5.17174742284263,5.2064571370899,5.13703770859536,5.13703770859536,1289984.69077074,0.0,1.0
1988-06-27,36.0,37.5,36.0,37.5,46200,4.9981988516063,5.2064571370899,4.9981988516063,5.2064571370899,332759.869981061,0.0,1.0
1988-06-28,36.62,36.88,35.75,36.0,56100,5.08427894293952,5.12037704575668,4.96348913735903,4.9981988516063,404065.556405574,0.0,1.0
1988-06-29,36.5,36.75,36.38,36.5,236000,5.06761828010083,5.1023279943481,5.05095761726214,5.06761828010083,1699812.32284698,0.0,1.0
1988-06-30,37.0,37.0,36.38,36.75,81300,5.13703770859536,5.13703770859536,5.05095761726214,5.1023279943481,585570.940031608,0.0,1.0
1988-07-01,36.75,37.0,36.62,36.62,27600,5.1023279943481,5.13703770859536,5.08427894293952,5.08427894293952,198791.610638036,0.0,1.0
1988-07-05,38.5,38.75,36.62,36.62,114600,5.34529599407896,5.38000570832622,5.08427894293952,5.08427894293952,825417.339823151,0.0,1.0
1988-07-06,37.75,39.13,37.12,39.0,171500,5.24116685133716,5.43276447398207,5.15369837143405,5.41471542257349,1235244.97189939,0.0,1.0
1988-07-07,37.63,37.88,36.88,37.25,87000,5.22450618849847,5.25921590274574,5.12037704575668,5.17174742284263,626625.729185115,0.0,1.0
1988-07-08,37.12,38.0,37.12,37.25,56900,5.15369837143405,5.27587656558443,5.15369837143405,5.17174742284263,409827.632076242,0.0,1.0
1988-07-11,37.25,37.88,37.0,37.0,34900,5.17174742284263,5.25921590274574,5.13703770859536,5.13703770859536,251370.551132879,0.0,1.0
1988-07-12,36.62,37.25,36.5,37.25,129600,5.08427894293952,5.17174742284263,5.06761828010083,5.17174742284263,933456.258648171,0.0,1.0
1988-07-13,37.25,37.25,36.5,36.5,43600,5.17174742284263,5.17174742284263,5.06761828010083,5.06761828010083,314033.124051391,0.0,1.0
1988-07-14,37.12,37.37,36.88,37.0,37700,5.15369837143405,5.18840808568132,5.12037704575668,5.13703770859536,271537.815980216,0.0,1.0
1988-07-15,37.25,37.5,37.12,37.25,49800,5.17174742284263,5.2064571370899,5.15369837143405,5.17174742284263,358689.210499066,0.0,1.0
1988-07-18,37.0,37.0,36.5,37.0,16800,5.13703770859536,5.13703770859536,5.06761828010083,5.13703770859536,121003.589084022,0.0,1.0
1988-07-19,36.5,37.25,36.25,37.25,61600,5.06761828010083,5.17174742284263,5.03290856585357,5.17174742284263,443679.826641415,0.0,1.0
1988-07-20,35.87,36.88,35.25,36.75,159800,4.98014980019772,5.12037704575668,4.8940697088645,5.1023279943481,1150974.61521588,0.0,1.0
1988-07-21,35.75,35.87,35.25,35.87,327000,4.96348913735903,4.98014980019772,4.8940697088645,4.98014980019772,2355248.43038543,0.0,1.0
1988-07-22,35.0,36.13,34.75,35.75,103300,4.85935999461724,5.01624790301488,4.82465028036997,4.96348913735903,744028.020974969,0.0,1.0
1988-07-25,35.12,35.38,35.0,35.12,62600,4.87602065745592,4.91211876027308,4.85935999461724,4.87602065745592,450882.421229749,0.0,1.0
1988-07-26,35.25,35.5,34.88,34.88,88100,4.8940697088645,4.92877942311177,4.84269933177855,4.84269933177855,634548.583232283,0.0,1.0
1988-07-27,35.0,35.25,34.75,35.12,82000,4.85935999461724,4.8940697088645,4.82465028036997,4.87602065745592,590612.756243441,0.0,1.0
1988-07-28,35.25,35.75,35.0,35.0,33000,4.8940697088645,4.96348913735903,4.85935999461724,4.85935999461724,237685.621415044,0.0,1.0
1988-07-29,36.5,36.75,35.38,35.38,82900,5.06761828010083,5.1023279943481,4.91211876027308,4.91211876027308,597095.091372943,0.0,1.0
1988-08-01,37.5,37.63,36.5,36.5,131800,5.2064571370899,5.22450618849847,5.06761828010083,5.06761828010083,949301.966742506,0.0,1.0
1988-08-02,37.75,37.75,37.25,37.25,104200,5.24116685133716,5.24116685133716,5.17174742284263,5.17174742284263,750510.356104471,0.0,1.0
1988-08-03,37.5,37.75,37.37,37.5,22700,5.2064571370899,5.24116685133716,5.18840808568132,5.2064571370899,163498.897155196,0.0,1.0
1988-08-04,37.75,37.88,37.63,37.88,73800,5.24116685133716,5.25921590274574,5.22450618849847,5.25921590274574,531551.480619097,0.0,1.0
1988-08-05,37.25,37.63,37.0,37.5,70700,5.17174742284263,5.22450618849847,5.13703770859536,5.2064571370899,509223.43739526,0.0,1.0
1988-08-08,36.62,37.25,36.38,37.0,38300,5.08427894293952,5.17174742284263,5.05095761726214,5.13703770859536,275859.372733217,0.0,1.0
1988-08-09,36.25,36.5,35.75,36.38,136800,5.03290856585357,5.06761828010083,4.96348913735903,5.05095761726214,985314.939684179,0.0,1.0
1988-08-10,35.25,36.13,35.12,36.0,187900,4.8940697088645,5.01624790301488,4.87602065745592,4.9981988516063,1353367.52314808,0.0,1.0
1988-08-11,34.88,35.25,34.75,35.12,92400,4.84269933177855,4.8940697088645,4.82465028036997,4.87602065745592,665519.739962121,0.0,1.0
1988-08-12,34.75,35.38,34.63,34.88,121600,4.82465028036997,4.91211876027308,4.80798961753128,4.84269933177855,875835.501941493,0.0,1.0
1988-08-15,34.12,35.0,34.12,34.88,143800,4.73718180046686,4.85935999461724,4.73718180046686,4.84269933177855,1035733.10180252,0.0,1.0
1988-08-16,33.75,34.0,33.75,34.0,148400,4.68581142338091,4.72052113762817,4.68581142338091,4.72052113762817,1068865.03690886,0.0,1.0
1988-08-17,33.88,34.12,33.75,33.75,57700,4.70386047478948,4.73718180046686,4.68581142338091,4.68581142338091,415589.70774691,0.0,1.0
1988-08-18,33.88,34.0,33.88,34.0,20600,4.70386047478948,4.72052113762817,4.70386047478948,4.72052113762817,148373.448519694,0.0,1.0
1988-08-19,33.62,34.0,33.62,33.75,27400,4.66776237197233,4.72052113762817,4.66776237197233,4.68581142338091,197351.091720369,0.0,1.0
1988-08-22,33.5,33.62,33.38,33.5,136600,4.65110170913364,4.66776237197233,4.63444104629495,4.65110170913364,983874.420766513,0.0,1.0
1988-08-23,33.5,33.5,33.25,33.38,113500,4.65110170913364,4.65110170913364,4.61639199488637,4.63444104629495,817494.485775983,0.0,1.0
1988-08-24,33.75,33.75,33.13,33.25,104500,4.68581142338091,4.68581142338091,4.59973133204769,4.61639199488637,752671.13448097,0.0,1.0
1988-08-25,33.25,33.75,32.75,33.75,46200,4.61639199488637,4.68581142338091,4.54697256639184,4.68581142338091,332759.869981061,0.0,1.0
1988-08-26,33.75,33.75,33.5,33.5,29500,4.68581142338091,4.68581142338091,4.65110170913364,4.65110170913364,212476.540355872,0.0,1.0
1988-08-29,34.12,34.25,33.75,33.75,28400,4.73718180046686,4.75523085187544,4.68581142338091,4.68581142338091,204553.686308704,0.0,1.0
1988-08-30,34.5,34.5,33.88,33.88,33800,4.7899405661227,4.7899405661227,4.70386047478948,4.70386047478948,243447.697085711,0.0,1.0
1988-08-31,34.5,34.88,34.25,34.25,42900,4.7899405661227,4.84269933177855,4.75523085187544,4.75523085187544,308991.307839557,0.0,1.0
1988-09-01,33.0,34.37,32.75,34.25,110900,4.58168228063911,4.77189151471412,4.54697256639184,4.75523085187544,798767.739846312,0.0,1.0
1988-09-02,34.12,34.25,33.25,33.25,48300,4.73718180046686,4.75523085187544,4.61639199488637,4.61639199488637,347885.318616564,0.0,1.0
1988-09-06,34.63,34.75,34.12,34.12,53600,4.80798961753128,4.82465028036997,4.73718180046686,4.73718180046686,386059.069934737,0.0,1.0
1988-09-07,35.0,35.0,34.25,34.88,75600,4.85935999461724,4.85935999461724,4.75523085187544,4.84269933177855,544516.150878099,0.0,1.0
1988-09-08,35.87,36.0,34.37,34.5,165600,4.98014980019772,4.9981988516063,4.77189151471412,4.7899405661227,1192749.66382822,0.0,1.0
1988-09-09,35.87,36.0,35.5,35.87,21800,4.98014980019772,4.9981988516063,4.92877942311177,4.98014980019772,157016.562025695,0.0,1.0
1988-09-12,34.75,35.75,34.75,35.75,24900,4.82465028036997,4.96348913735903,4.82465028036997,4.96348913735903,179344.605249533,0.0,1.0
1988-09-13,34.5,34.75,34.37,34.75,420700,4.7899405661227,4.82465028036997,4.77189151471412,4.82465028036997,3030131.54331239,0.0,1.0
1988-09-14,34.5,34.5,34.37,34.5,84600,4.7899405661227,4.7899405661227,4.77189151471412,4.7899405661227,609339.502173112,0.0,1.0
1988-09-15,34.0,34.5,34.0,34.5,83600,4.72052113762817,4.7899405661227,4.72052113762817,4.7899405661227,602136.907584777,0.0,1.0
1988-09-16,34.63,34.63,33.75,33.75,70100,4.80798961753128,4.80798961753128,4.68581142338091,4.68581142338091,504901.880642259,0.0,1.0
1988-09-19,34.37,34.63,34.12,34.5,13600,4.77189151471412,4.80798961753128,4.73718180046686,4.7899405661227,97955.2864013513,0.0,1.0
1988-09-20,35.0,35.0,34.37,34.5,19100,4.85935999461724,4.85935999461724,4.77189151471412,4.7899405661227,137569.556637192,0.0,1.0
1988-09-21,35.0,35.0,34.75,34.88,19300,4.85935999461724,4.85935999461724,4.82465028036997,4.84269933177855,139010.075554859,0.0,1.0
1988-09-22,34.63,34.88,34.37,34.88,16600,4.80798961753128,4.84269933177855,4.77189151471412,4.84269933177855,119563.070166355,0.0,1.0
1988-09-23,34.0,34.63,34.0,34.63,37000,4.72052113762817,4.80798961753128,4.72052113762817,4.80798961753128,266495.999768382,0.0,1.0
1988-09-26,34.0,34.37,34.0,34.0,83400,4.72052113762817,4.77189151471412,4.72052113762817,4.72052113762817,600696.38866711,0.0,1.0
1988-09-27,34.0,34.0,33.88,33.88,9700,4.72052113762817,4.72052113762817,4.70386047478948,4.70386047478948,69865.1675068461,0.0,1.0
1988-09-28,33.88,33.88,33.62,33.75,9100,4.70386047478948,4.70386047478948,4.66776237197233,4.68581142338091,65543.6107538454,0.0,1.0
1988-09-29,34.25,34.25,33.62,34.0,60100,4.75523085187544,4.75523085187544,4.66776237197233,4.72052113762817,432875.934758912,0.0,1.0
1988-09-30,34.37,34.88,34.12,34.25,37000,4.77189151471412,4.84269933177855,4.73718180046686,4.75523085187544,266495.999768382,0.0,1.0
1988-10-03,34.37,34.37,34.12,34.25,21900,4.77189151471412,4.77189151471412,4.73718180046686,4.75523085187544,157736.821484529,0.0,1.0
1988-10-04,33.75,34.5,33.75,34.5,116200,4.68581142338091,4.7899405661227,4.68581142338091,4.7899405661227,836941.491164486,0.0,1.0
1988-10-05,34.12,34.25,33.75,33.75,65200,4.73718180046686,4.75523085187544,4.68581142338091,4.68581142338091,469609.167159419,0.0,1.0
1988-10-06,33.62,34.0,33.5,34.0,241600,4.66776237197233,4.72052113762817,4.65110170913364,4.72052113762817,1740146.85254165,0.0,1.0
1988-10-07,33.38,33.62,33.25,33.62,62100,4.63444104629495,4.66776237197233,4.61639199488637,4.66776237197233,447281.123935582,0.0,1.0
1988-10-10,33.0,33.25,32.87,33.25,95700,4.58168228063911,4.61639199488637,4.56363322923053,4.61639199488637,689288.302103626,0.0,1.0
1988-10-11,33.62,33.62,33.0,33.0,111500,4.66776237197233,4.66776237197233,4.58168228063911,4.58168228063911,803089.296599313,0.0,1.0
1988-10-12,33.25,33.62,33.25,33.62,34100,4.61639199488637,4.66776237197233,4.61639199488637,4.66776237197233,245608.475462212,0.0,1.0
1988-10-13,33.75,33.88,33.38,33.38,71500,4.68581142338091,4.70386047478948,4.63444104629495,4.63444104629495,514985.513065927,0.0,1.0
1988-10-14,33.88,34.37,33.75,33.88,100300,4.70386047478948,4.77189151471412,4.68581142338091,4.70386047478948,722420.237209966,0.0,1.0
1988-10-17,33.5,33.88,33.5,33.88,22800,4.65110170913364,4.70386047478948,4.65110170913364,4.70386047478948,164219.15661403,0.0,1.0
1988-10-18,33.75,33.88,33.5,33.5,47300,4.68581142338091,4.70386047478948,4.65110170913364,4.65110170913364,340682.724028229,0.0,1.0
1988-10-19,33.75,34.0,33.5,33.62,59200,4.68581142338091,4.72052113762817,4.65110170913364,4.66776237197233,426393.599629411,0.0,1.0
1988-10-20,34.25,34.25,33.25,33.5,51300,4.75523085187544,4.75523085187544,4.61639199488637,4.65110170913364,369493.102381567,0.0,1.0
1988-10-21,34.63,34.63,33.38,33.75,86700,4.80798961753128,4.80798961753128,4.63444104629495,4.68581142338091,624464.950808614,0.0,1.0
1988-10-24,33.88,34.37,33.62,34.37,82500,4.70386047478948,4.77189151471412,4.66776237197233,4.77189151471412,594214.053537609,0.0,1.0
1988-10-25,34.0,34.25,33.75,34.0,64100,4.72052113762817,4.75523085187544,4.68581142338091,4.72052113762817,461686.313112251,0.0,1.0
1988-10-26,33.75,34.0,33.5,33.75,33000,4.68581142338091,4.72052113762817,4.65110170913364,4.68581142338091,237685.621415043,0.0,1.0
1988-10-27,33.5,33.75,33.38,33.75,145800,4.65110170913364,4.68581142338091,4.63444104629495,4.68581142338091,1050138.29097919,0.0,1.0
1988-10-28,33.25,33.62,33.13,33.62,34700,4.61639199488637,4.66776237197233,4.59973133204769,4.66776237197233,249930.032215213,0.0,1.0
1988-10-31,32.62,33.25,32.38,33.25,72600,4.52892351498326,4.61639199488637,4.49560218930589,4.61639199488637,522908.367113096,0.0,1.0
1988-11-01,31.88,32.12,31.5,31.75,141000,4.42618276081136,4.45950408648873,4.37342399515551,4.40813370940278,1015565.83695518,0.0,1.0
1988-11-02,30.88,31.63,30.25,31.63,124700,4.28734390382229,4.39147304656409,4.19987542391918,4.39147304656409,898163.545165331,0.0,1.0
1988-11-03,31.12,31.37,30.62,30.88,279500,4.32066522949967,4.35537494374693,4.25124580100514,4.28734390382229,2013125.18743953,0.0,1.0
1988-11-04,31.5,31.63,31.0,31.12,229500,4.37342399515551,4.39147304656409,4.30400456666098,4.32066522949967,1652995.4580228,0.0,1.0
1988-11-07,31.5,31.63,31.12,31.25,109600,4.37342399515551,4.39147304656409,4.32066522949967,4.33871428090825,789404.366881478,0.0,1.0
1988-11-08,31.88,31.88,31.63,31.63,43500,4.42618276081136,4.42618276081136,4.39147304656409,4.39147304656409,313312.864592557,0.0,1.0
1988-11-09,31.63,31.88,31.5,31.88,267600,4.39147304656409,4.42618276081136,4.37342399515551,4.42618276081136,1927414.31183835,0.0,1.0
1988-11-10,31.75,31.75,31.63,31.63,24700,4.40813370940278,4.40813370940278,4.39147304656409,4.39147304656409,177904.086331866,0.0,1.0
1988-11-11,31.37,31.63,31.37,31.63,62200,4.35537494374693,4.39147304656409,4.35537494374693,4.39147304656409,448001.383394416,0.0,1.0
1988-11-14,31.25,31.5,31.25,31.5,119300,4.33871428090825,4.37342399515551,4.33871428090825,4.37342399515551,859269.534388323,0.0,1.0
1988-11-15,31.0,31.25,31.0,31.12,68900,4.30400456666098,4.33871428090825,4.30400456666098,4.32066522949967,496258.767136257,0.0,1.0
1988-11-16,30.62,31.0,30.62,31.0,87200,4.25124580100514,4.30400456666098,4.25124580100514,4.30400456666098,628066.248102781,0.0,1.0
1988-11-17,30.88,30.88,30.62,30.62,69600,4.28734390382229,4.28734390382229,4.25124580100514,4.25124580100514,501300.583348092,0.0,1.0
1988-11-18,31.37,31.37,30.88,31.12,21200,4.35537494374693,4.35537494374693,4.28734390382229,4.32066522949967,152695.005272695,0.0,1.0
1988-11-21,31.88,31.88,31.12,31.12,46600,4.42618276081136,4.42618276081136,4.32066522949967,4.32066522949967,335640.907816394,0.0,1.0
1988-11-22,31.88,32.0,31.88,31.88,52100,4.42618276081136,4.44284342365004,4.42618276081136,4.42618276081136,375255.178052235,0.0,1.0
1988-11-23,31.88,32.12,31.5,32.0,47100,4.42618276081136,4.45950408648873,4.37342399515551,4.44284342365004,339242.205110562,0.0,1.0
1988-11-25,31.5,31.63,31.5,31.63,13200,4.37342399515551,4.39147304656409,4.37342399515551,4.39147304656409,95074.2485660174,0.0,1.0
1988-11-28,31.37,31.88,31.25,31.25,18500,4.35537494374693,4.42618276081136,4.33871428090825,4.33871428090825,133247.999884191,0.0,1.0
1988-11-29,31.5,31.75,31.37,31.5,114900,4.37342399515551,4.40813370940278,4.35537494374693,4.37342399515551,827578.118199652,0.0,1.0
1988-11-30,31.63,31.75,31.5,31.75,114700,4.39147304656409,4.40813370940278,4.37342399515551,4.40813370940278,826137.599281984,0.0,1.0
1988-12-01,31.25,31.63,31.12,31.63,32000,4.33871428090825,4.39147304656409,4.32066522949967,4.39147304656409,230483.026826709,0.0,1.0
1988-12-02,31.25,31.25,30.75,30.75,57700,4.33871428090825,4.33871428090825,4.26929485241371,4.26929485241371,415589.707746909,0.0,1.0
1988-12-05,32.25,32.38,31.25,31.25,43400,4.47755313789731,4.49560218930589,4.33871428090825,4.33871428090825,312592.605133724,0.0,1.0
1988-12-06,31.5,32.38,31.5,32.0,152200,4.37342399515551,4.49560218930589,4.37342399515551,4.44284342365004,1096234.89634453,0.0,1.0
1988-12-07,31.5,31.63,31.25,31.25,61500,4.37342399515551,4.39147304656409,4.33871428090825,4.33871428090825,442959.567182581,0.0,1.0
1988-12-08,31.0,31.37,31.0,31.25,41500,4.30400456666098,4.35537494374693,4.30400456666098,4.33871428090825,298907.675415888,0.0,1.0
1988-12-09,30.88,31.12,30.75,30.75,101300,4.28734390382229,4.32066522949967,4.26929485241371,4.26929485241371,729622.831798301,0.0,1.0
1988-12-12,30.88,31.37,30.62,30.88,22400,4.28734390382229,4.35537494374693,4.25124580100514,4.28734390382229,161338.118778696,0.0,1.0
1988-12-13,30.75,30.88,30.5,30.62,29300,4.26929485241371,4.28734390382229,4.23458513816645,4.25124580100514,211036.021438205,0.0,1.0
1988-12-14,31.0,31.12,30.75,30.75,26400,4.30400456666098,4.32066522949967,4.26929485241371,4.26929485241371,190148.497132035,0.0,1.0
1988-12-15,30.88,31.25,30.75,30.75,32500,4.28734390382229,4.33871428090825,4.26929485241371,4.26929485241371,234084.324120876,0.0,1.0
1988-12-16,32.12,32.25,31.12,31.12,64800,4.45950408648873,4.47755313789731,4.32066522949967,4.32066522949967,466728.129324086,0.0,1.0
1988-12-19,32.25,32.75,31.88,31.88,41100,4.47755313789731,4.54697256639184,4.42618276081136,4.42618276081136,296026.637580554,0.0,1.0
1988-12-20,32.0,32.62,32.0,32.0,48700,4.44284342365004,4.52892351498326,4.44284342365004,4.44284342365004,350766.356451898,0.0,1.0
1988-12-21,32.0,32.12,31.88,32.0,44200,4.44284342365004,4.45950408648873,4.42618276081136,4.44284342365004,318354.680804392,0.0,1.0
1988-12-22,32.0,32.12,32.0,32.0,51900,4.44284342365004,4.45950408648873,4.44284342365004,4.44284342365004,373814.659134569,0.0,1.0
1988-12-23,32.12,32.12,32.0,32.0,57300,4.45950408648873,4.45950408648873,4.44284342365004,4.44284342365004,412708.669911576,0.0,1.0
1988-12-27,31.75,32.12,31.75,32.0,66600,4.40813370940278,4.45950408648873,4.40813370940278,4.44284342365004,479692.799583088,0.0,1.0
1988-12-28,31.75,32.12,31.75,31.75,77800,4.40813370940278,4.45950408648873,4.40813370940278,4.40813370940278,560361.858972436,0.0,1.0
1988-12-29,32.0,32.12,31.88,32.0,102900,4.44284342365004,4.45950408648873,4.42618276081136,4.44284342365004,741146.983139636,0.0,1.0
1988-12-30,32.0,32.25,32.0,32.0,31700,4.44284342365004,4.47755313789731,4.44284342365004,4.44284342365004,228322.248450209,0.0,1.0
1989-01-03,31.88,32.12,31.75,32.12,67200,4.42618276081136,4.45950408648873,4.40813370940278,4.45950408648873,484014.356336088,0.0,1.0
1989-01-04,32.38,32.38,31.75,32.0,38600,4.49560218930589,4.49560218930589,4.40813370940278,4.44284342365004,278020.151109717,0.0,1.0
1989-01-05,33.0,33.25,32.12,32.5,31000,4.58168228063911,4.61639199488637,4.45950408648873,4.51226285214458,223280.432238374,0.0,1.0
1989-01-06,32.38,33.0,32.25,32.75,113500,4.49560218930589,4.58168228063911,4.47755313789731,4.54697256639184,817494.485775983,0.0,1.0
1989-01-09,32.12,32.5,32.0,32.38,25200,4.45950408648873,4.51226285214458,4.44284342365004,4.49560218930589,181505.383626033,0.0,1.0
1989-01-10,32.25,32.5,32.25,32.38,32500,4.47755313789731,4.51226285214458,4.47755313789731,4.49560218930589,234084.324120876,0.0,1.0
1989-01-11,32.0,32.25,31.75,32.12,12200,4.44284342365004,4.47755313789731,4.40813370940278,4.45950408648873,87871.6539776828,0.0,1.0
1989-01-12,32.12,32.5,31.88,31.88,47000,4.45950408648873,4.51226285214458,4.42618276081136,4.42618276081136,338521.945651729,0.0,1.0
1989-01-13,32.12,32.5,32.12,32.12,15200,4.45950408648873,4.51226285214458,4.45950408648873,4.45950408648873,109479.437742687,0.0,1.0
1989-01-16,32.0,32.12,31.88,32.12,19400,4.44284342365004,4.45950408648873,4.42618276081136,4.45950408648873,139730.335013692,0.0,1.0
1989-01-17,32.12,32.25,31.63,32.25,24500,4.45950408648873,4.47755313789731,4.39147304656409,4.47755313789731,176463.567414199,0.0,1.0
1989-01-18,32.5,32.87,32.0,32.0,57700,4.51226285214458,4.56363322923053,4.44284342365004,4.44284342365004,415589.707746909,0.0,1.0
1989-01-19,34.25,34.5,32.5,32.5,123100,4.75523085187544,4.7899405661227,4.51226285214458,4.51226285214458,886639.393823995,0.0,1.0
1989-01-20,34.0,34.37,33.5,34.37,42900,4.72052113762817,4.77189151471412,4.65110170913364,4.77189151471412,308991.307839557,0.0,1.0
1989-01-23,34.75,35.0,34.0,34.0,80800,4.82465028036997,4.85935999461724,4.72052113762817,4.72052113762817,581969.64273744,0.0,1.0
1989-01-24,35.38,35.5,34.75,34.75,51000,4.91211876027308,4.92877942311177,4.82465028036997,4.82465028036997,367332.324005067,0.0,1.0
1989-01-25,35.87,36.0,35.5,35.62,63000,4.98014980019772,4.9981988516063,4.92877942311177,4.94544008595046,453763.459065083,0.0,1.0
1989-01-26,35.75,36.0,35.5,35.87,92400,4.96348913735903,4.9981988516063,4.92877942311177,4.98014980019772,665519.739962122,0.0,1.0
1989-01-27,36.38,36.38,35.75,36.0,60300,5.05095761726214,5.05095761726214,4.96348913735903,4.9981988516063,434316.45367658,0.0,1.0
1989-01-30,36.25,36.5,35.62,36.38,30900,5.03290856585357,5.06761828010083,4.94544008595046,5.05095761726214,222560.172779541,0.0,1.0
1989-01-31,36.5,36.5,36.13,36.38,50000,5.06761828010083,5.06761828010083,5.01624790301488,5.05095761726214,360129.729416733,0.0,1.0
1989-02-01,37.12,37.37,36.62,36.75,46300,5.15369837143405,5.18840808568132,5.08427894293952,5.1023279943481,333480.129439894,0.0,1.0
1989-02-02,36.0,37.37,36.0,37.0,88900,4.9981988516063,5.18840808568132,4.9981988516063,5.13703770859536,640310.65890295,0.0,1.0
1989-02-03,37.25,37.25,35.87,36.0,57100,5.17174742284263,5.17174742284263,4.98014980019772,4.9981988516063,411268.150993909,0.0,1.0
1989-02-06,37.25,37.25,37.0,37.12,38300,5.17174742284263,5.17174742284263,5.13703770859536,5.15369837143405,275859.372733217,0.0,1.0
1989-02-07,37.37,37.5,37.12,37.12,33300,5.18840808568132,5.2064571370899,5.15369837143405,5.15369837143405,239846.399791544,0.0,1.0
1989-02-08,37.88,37.88,37.37,37.5,46400,5.25921590274574,5.25921590274574,5.18840808568132,5.2064571370899,334200.388898728,0.0,1.0
1989-02-09,37.12,37.37,37.12,37.37,29400,5.15369837143405,5.18840808568132,5.15369837143405,5.18840808568132,211756.280897039,0.0,1.0
1989-02-10,36.38,37.0,36.38,37.0,128600,5.05095761726214,5.13703770859536,5.05095761726214,5.13703770859536,926253.664059837,0.0,1.0
1989-02-13,36.5,36.75,36.38,36.38,22100,5.06761828010083,5.1023279943481,5.05095761726214,5.05095761726214,159177.340402196,0.0,1.0
1989-02-14,36.88,37.12,36.38,36.62,102400,5.12037704575668,5.15369837143405,5.05095761726214,5.08427894293952,737545.685845468,0.0,1.0
1989-02-15,37.25,37.37,36.75,36.75,24500,5.17174742284263,5.18840808568132,5.1023279943481,5.1023279943481,176463.567414199,0.0,1.0
1989-02-16,37.75,37.75,37.25,37.25,45400,5.24116685133716,5.24116685133716,5.17174742284263,5.17174742284263,326997.794310393,0.0,1.0
1989-02-17,38.62,38.62,38.0,38.0,45400,5.36195665691765,5.36195665691765,5.27587656558443,5.27587656558443,326997.794310393,0.0,1.0
1989-02-21,38.12,38.62,38.0,38.62,35000,5.29253722842311,5.36195665691765,5.27587656558443,5.36195665691765,252090.810591713,0.0,1.0
1989-02-22,37.37,37.75,37.25,37.75,74800,5.18840808568132,5.24116685133716,5.17174742284263,5.24116685133716,538754.075207432,0.0,1.0
1989-02-23,37.75,37.88,37.37,37.37,24300,5.24116685133716,5.25921590274574,5.18840808568132,5.18840808568132,175023.048496532,0.0,1.0
1989-02-24,37.37,37.75,37.37,37.75,61500,5.18840808568132,5.24116685133716,5.18840808568132,5.24116685133716,442959.567182581,0.0,1.0
1989-02-27,37.37,37.63,37.25,37.37,39200,5.18840808568132,5.22450618849847,5.17174742284263,5.18840808568132,282341.707862718,0.0,1.0
1989-02-28,38.0,38.0,37.25,37.25,51000,5.27587656558443,5.27587656558443,5.17174742284263,5.17174742284263,367332.324005067,0.0,1.0
1989-03-01,37.63,38.0,37.63,38.0,99400,5.22450618849847,5.27587656558443,5.22450618849847,5.27587656558443,715937.902080465,0.0,1.0
1989-03-02,37.37,37.75,37.37,37.75,224400,5.18840808568132,5.24116685133716,5.18840808568132,5.24116685133716,1616262.22562229,0.0,1.0
1989-03-03,37.25,37.37,36.88,37.37,36700,5.17174742284263,5.18840808568132,5.12037704575668,5.18840808568132,264335.221391882,0.0,1.0
1989-03-06,36.75,37.5,36.75,37.37,75200,5.1023279943481,5.2064571370899,5.1023279943481,5.18840808568132,541635.113042766,0.0,1.0
1989-03-07,36.38,36.88,36.13,36.88,34400,5.05095761726214,5.12037704575668,5.01624790301488,5.12037704575668,247769.253838712,0.0,1.0
1989-03-08,36.62,37.0,36.5,36.62,119900,5.08427894293952,5.13703770859536,5.06761828010083,5.08427894293952,863591.091141324,0.0,1.0
1989-03-09,37.0,37.25,36.75,36.88,39400,5.13703770859536,5.17174742284263,5.1023279943481,5.12037704575668,283782.226780385,0.0,1.0
1989-03-10,36.5,37.0,36.38,37.0,53500,5.06761828010083,5.13703770859536,5.05095761726214,5.13703770859536,385338.810475904,0.0,1.0
1989-03-13,36.88,37.12,36.62,36.75,74400,5.12037704575668,5.15369837143405,5.08427894293952,5.1023279943481,535873.037372098,0.0,1.0
1989-03-14,36.62,37.0,36.62,37.0,23900,5.08427894293952,5.13703770859536,5.08427894293952,5.13703770859536,172142.010661198,0.0,1.0
1989-03-15,36.88,37.0,36.62,36.75,43500,5.12037704575668,5.13703770859536,5.08427894293952,5.1023279943481,313312.864592557,0.0,1.0
1989-03-16,36.88,37.25,36.62,36.75,21600,5.12037704575668,5.17174742284263,5.08427894293952,5.1023279943481,155576.043108028,0.0,1.0
1989-03-17,35.62,36.5,35.62,36.25,67300,4.94544008595046,5.06761828010083,4.94544008595046,5.03290856585357,484734.615794922,0.0,1.0
1989-03-20,35.62,35.62,34.75,35.62,39400,4.94544008595046,4.94544008595046,4.82465028036997,4.94544008595046,283782.226780385,0.0,1.0
1989-03-21,35.62,35.75,35.12,35.75,35500,4.94544008595046,4.96348913735903,4.87602065745592,4.96348913735903,255692.10788588,0.0,1.0
1989-03-22,35.12,35.5,35.0,35.5,49600,4.87602065745592,4.92877942311177,4.85935999461724,4.92877942311177,357248.691581399,0.0,1.0
1989-03-23,34.0,35.5,33.75,35.25,71800,4.72052113762817,4.92877942311177,4.68581142338091,4.8940697088645,517146.291442428,0.0,1.0
1989-03-27,34.5,34.63,33.88,34.0,23700,4.7899405661227,4.80798961753128,4.70386047478948,4.72052113762817,170701.491743531,0.0,1.0
1989-03-28,34.63,34.88,34.5,34.63,23100,4.80798961753128,4.84269933177855,4.7899405661227,4.80798961753128,166379.934990531,0.0,1.0
1989-03-29,34.75,35.25,34.75,34.88,30000,4.82465028036997,4.8940697088645,4.82465028036997,4.84269933177855,216077.83765004,0.0,1.0
1989-03-30,34.5,34.88,34.5,34.88,29600,4.7899405661227,4.84269933177855,4.7899405661227,4.84269933177855,213196.799814706,0.0,1.0
1989-03-31,34.0,34.63,34.0,34.25,17900,4.72052113762817,4.80798961753128,4.72052113762817,4.75523085187544,128926.44313119,0.0,1.0
1989-04-03,34.37,34.75,34.12,34.12,40300,4.77189151471412,4.82465028036997,4.73718180046686,4.73718180046686,290264.561909887,0.0,1.0
1989-04-04,34.12,34.25,34.0,34.12,36700,4.73718180046686,4.75523085187544,4.72052113762817,4.73718180046686,264335.221391882,0.0,1.0
1989-04-05,34.12,34.37,34.0,34.25,27800,4.73718180046686,4.77189151471412,4.72052113762817,4.75523085187544,200232.129555703,0.0,1.0
1989-04-06,34.0,34.25,33.88,34.0,35800,4.72052113762817,4.75523085187544,4.70386047478948,4.72052113762817,257852.886262381,0.0,1.0
1989-04-07,33.62,34.0,33.62,34.0,33700,4.66776237197233,4.72052113762817,4.66776237197233,4.72052113762817,242727.437626878,0.0,1.0
1989-04-10,33.25,33.62,32.87,33.62,114000,4.61639199488637,4.66776237197233,4.56363322923053,4.66776237197233,821095.783070151,0.0,1.0
1989-04-11,33.62,33.88,33.0,33.0,130400,4.66776237197233,4.70386047478948,4.58168228063911,4.58168228063911,939218.334318838,0.0,1.0
1989-04-12,34.0,34.12,33.5,33.5,183400,4.72052113762817,4.73718180046686,4.65110170913364,4.65110170913364,1320955.84750058,0.0,1.0
1989-04-13,34.63,35.25,34.12,34.25,107100,4.80798961753128,4.8940697088645,4.73718180046686,4.75523085187544,771397.880410641,0.0,1.0
1989-04-14,36.0,36.0,35.25,35.25,78600,4.9981988516063,4.9981988516063,4.8940697088645,4.8940697088645,566123.934643104,0.0,1.0
1989-04-17,35.75,36.25,35.5,36.25,109900,4.96348913735903,5.03290856585357,4.92877942311177,5.03290856585357,791565.145257979,0.0,1.0
1989-04-18,35.87,36.0,35.62,35.62,45700,4.98014980019772,4.9981988516063,4.94544008595046,4.94544008595046,329158.572686894,0.0,1.0
1989-04-19,35.0,36.0,34.75,35.87,200300,4.85935999461724,4.9981988516063,4.82465028036997,4.98014980019772,1442679.69604343,0.0,1.0
1989-04-20,35.87,36.0,35.25,35.25,48900,4.98014980019772,4.9981988516063,4.8940697088645,4.8940697088645,352206.875369565,0.0,1.0
1989-04-21,36.13,36.25,36.0,36.0,29000,5.01624790301488,5.03290856585357,4.9981988516063,4.9981988516063,208875.243061705,0.0,1.0
1989-04-24,35.25,36.25,35.25,36.25,16200,4.8940697088645,5.03290856585357,4.8940697088645,5.03290856585357,116682.032331021,0.0,1.0
1989-04-25,35.38,35.87,35.38,35.62,33700,4.91211876027308,4.98014980019772,4.91211876027308,4.94544008595046,242727.437626878,0.0,1.0
1989-04-26,35.75,35.75,35.5,35.5,46000,4.96348913735903,4.96348913735903,4.92877942311177,4.92877942311177,331319.351063394,0.0,1.0
1989-04-27,35.87,36.38,35.5,35.5,35400,4.98014980019772,5.05095761726214,4.92877942311177,4.92877942311177,254971.848427047,0.0,1.0
1989-04-28,36.0,36.0,35.5,35.87,40300,4.9981988516063,4.9981988516063,4.92877942311177,4.98014980019772,290264.561909886,0.0,1.0
1989-05-01,35.5,36.0,35.5,36.0,18600,4.92877942311177,4.9981988516063,4.92877942311177,4.9981988516063,133968.259343024,0.0,1.0
1989-05-02,36.38,37.25,35.5,35.5,95700,5.05095761726214,5.17174742284263,4.92877942311177,4.92877942311177,689288.302103627,0.0,1.0
1989-05-03,37.25,37.25,36.38,36.38,35300,5.17174742284263,5.17174742284263,5.05095761726214,5.05095761726214,254251.588968213,0.0,1.0
1989-05-04,37.25,37.25,36.88,37.0,45700,5.17174742284263,5.17174742284263,5.12037704575668,5.13703770859536,329158.572686894,0.0,1.0
1989-05-05,37.12,37.5,37.0,37.0,34800,5.15369837143405,5.2064571370899,5.13703770859536,5.13703770859536,250650.291674046,0.0,1.0
1989-05-08,36.62,37.12,36.5,36.88,14000,5.08427894293952,5.15369837143405,5.06761828010083,5.12037704575668,100836.324236685,0.0,1.0
1989-05-09,36.13,36.62,35.75,36.62,26500,5.01624790301488,5.08427894293952,4.96348913735903,5.08427894293952,190868.756590868,0.0,1.0
1989-05-10,36.25,36.62,36.25,36.38,22900,5.03290856585357,5.08427894293952,5.03290856585357,5.05095761726214,164939.416072863,0.0,1.0
1989-05-11,36.13,36.38,36.13,36.25,12400,5.01624790301488,5.05095761726214,5.01624790301488,5.03290856585357,89312.1728953496,0.0,1.0
1989-05-12,36.62,36.75,36.5,36.5,37500,5.08427894293952,5.1023279943481,5.06761828010083,5.06761828010083,270097.297062549,0.0,1.0
1989-05-15,36.75,36.75,36.62,36.62,20500,5.1023279943481,5.1023279943481,5.08427894293952,5.08427894293952,147653.18906086,0.0,1.0
1989-05-16,36.75,37.12,36.75,36.88,23800,5.1023279943481,5.15369837143405,5.1023279943481,5.12037704575668,171421.751202365,0.0,1.0
1989-05-17,37.5,37.5,36.88,36.88,21600,5.2064571370899,5.2064571370899,5.12037704575668,5.12037704575668,155576.043108028,0.0,1.0
1989-05-18,38.0,38.0,37.25,37.25,49400,5.27587656558443,5.27587656558443,5.17174742284263,5.17174742284263,355808.172663732,0.0,1.0
1989-05-19,38.12,38.38,38.0,38.0,68100,5.29253722842311,5.32863533124027,5.27587656558443,5.27587656558443,490496.69146559,0.0,1.0
1989-05-22,38.0,38.25,37.88,37.88,53300,5.27587656558443,5.31058627983169,5.25921590274574,5.25921590274574,383898.291558237,0.0,1.0
1989-05-23,37.12,38.0,36.75,37.75,50200,5.15369837143405,5.27587656558443,5.1023279943481,5.24116685133716,361570.248334399,0.0,1.0
1989-05-24,37.5,37.5,37.0,37.12,14300,5.2064571370899,5.2064571370899,5.13703770859536,5.15369837143405,102997.102613185,0.0,1.0
1989-05-25,37.63,37.88,37.25,37.5,13000,5.22450618849847,5.25921590274574,5.17174742284263,5.2064571370899,93633.7296483505,0.0,1.0
1989-05-26,38.12,38.25,37.88,37.88,67900,5.29253722842311,5.31058627983169,5.25921590274574,5.25921590274574,489056.172547923,0.0,1.0
1989-05-30,38.12,38.25,38.0,38.0,77000,5.29253722842311,5.31058627983169,5.27587656558443,5.27587656558443,554599.783301769,0.0,1.0
1989-05-31,38.25,38.38,38.12,38.25,38600,5.31058627983169,5.32863533124027,5.29253722842311,5.31058627983169,278020.151109718,0.0,1.0
1989-06-01,38.25,38.38,38.0,38.0,53700,5.31058627983169,5.32863533124027,5.27587656558443,5.27587656558443,386779.329393571,0.0,1.0
1989-06-02,38.38,38.5,38.25,38.25,47100,5.32863533124027,5.34529599407896,5.31058627983169,5.31058627983169,339242.205110562,0.0,1.0
1989-06-05,38.0,38.38,38.0,38.25,36000,5.27587656558443,5.32863533124027,5.27587656558443,5.31058627983169,259293.405180047,0.0,1.0
1989-06-06,38.12,38.25,37.75,38.25,33100,5.29253722842311,5.31058627983169,5.24116685133716,5.31058627983169,238405.880873877,0.0,1.0
1989-06-07,38.12,38.25,37.75,38.25,246400,5.29253722842311,5.31058627983169,5.24116685133716,5.31058627983169,1774719.30656566,0.0,1.0
1989-06-08,38.12,39.0,38.12,38.38,29100,5.29253722842311,5.41471542257349,5.29253722842311,5.32863533124027,209595.502520539,0.0,1.0
1989-06-09,38.75,39.0,38.0,38.0,34800,5.38000570832622,5.41471542257349,5.27587656558443,5.27587656558443,250650.291674046,0.0,1.0
1989-06-12,38.5,38.87,38.25,38.87,22800,5.34529599407896,5.39666637116491,5.31058627983169,5.39666637116491,164219.15661403,0.0,1.0
1989-06-13,38.38,38.5,38.12,38.25,47100,5.32863533124027,5.34529599407896,5.29253722842311,5.31058627983169,339242.205110562,0.0,1.0
1989-06-14,38.38,39.13,38.38,38.38,94200,5.32863533124027,5.43276447398207,5.32863533124027,5.32863533124027,678484.410221124,0.0,1.0
1989-06-15,38.12,38.25,38.0,38.25,44900,5.29253722842311,5.31058627983169,5.27587656558443,5.31058627983169,323396.497016226,0.0,1.0
1989-06-16,38.38,38.5,38.12,38.12,102200,5.32863533124027,5.34529599407896,5.29253722842311,5.29253722842311,736105.166927802,0.0,1.0
1989-06-19,38.75,39.13,38.38,38.5,16400,5.38000570832622,5.43276447398207,5.32863533124027,5.34529599407896,118122.551248688,0.0,1.0
1989-06-20,38.5,38.87,38.5,38.75,20400,5.34529599407896,5.39666637116491,5.34529599407896,5.38000570832622,146932.929602027,0.0,1.0
1989-06-21,38.62,38.75,38.38,38.5,29000,5.36195665691765,5.38000570832622,5.32863533124027,5.34529599407896,208875.243061705,0.0,1.0
1989-06-22,39.0,39.0,38.38,38.38,43200,5.41471542257349,5.41471542257349,5.32863533124027,5.32863533124027,311152.086216057,0.0,1.0
1989-06-23,39.88,40.0,39.0,39.0,55100,5.53689361672387,5.55355427956256,5.41471542257349,5.41471542257349,396862.961817239,0.0,1.0
1989-06-26,39.75,39.88,39.62,39.75,29400,5.51884456531529,5.53689361672387,5.50079551390671,5.51884456531529,211756.280897039,0.0,1.0
1989-06-27,39.88,39.88,39.62,39.62,38800,5.53689361672387,5.53689361672387,5.50079551390671,5.50079551390671,279460.670027384,0.0,1.0
1989-06-28,39.75,39.88,39.38,39.88,64400,5.51884456531529,5.53689361672387,5.46747418822934,5.53689361672387,463847.091488751,0.0,1.0
1989-06-29,39.5,39.88,39.5,39.75,93500,5.48413485106802,5.53689361672387,5.48413485106802,5.51884456531529,673442.59400929,0.0,1.0
1989-06-30,38.75,39.5,37.5,39.5,60100,5.38000570832622,5.48413485106802,5.2064571370899,5.48413485106802,432875.934758913,0.0,1.0
1989-07-03,38.62,38.75,38.5,38.62,4500,5.36195665691765,5.38000570832622,5.34529599407896,5.36195665691765,32411.6756475059,0.0,1.0
1989-07-05,38.87,38.87,38.25,38.25,15500,5.39666637116491,5.39666637116491,5.31058627983169,5.31058627983169,111640.216119187,0.0,1.0
1989-07-06,38.5,38.87,38.38,38.87,26400,5.34529599407896,5.39666637116491,5.32863533124027,5.39666637116491,190148.497132035,0.0,1.0
1989-07-07,38.75,39.5,38.62,39.13,114600,5.38000570832622,5.48413485106802,5.36195665691765,5.43276447398207,825417.339823152,0.0,1.0
1989-07-10,38.87,38.87,38.62,38.87,104400,5.39666637116491,5.39666637116491,5.36195665691765,5.39666637116491,751950.875022138,0.0,1.0
1989-07-11,38.87,39.38,38.87,39.0,258600,5.39666637116491,5.46747418822934,5.39666637116491,5.41471542257349,1862590.96054334,0.0,1.0
1989-07-12,38.62,39.0,38.5,39.0,59400,5.36195665691765,5.41471542257349,5.34529599407896,5.41471542257349,427834.118547078,0.0,1.0
1989-07-13,38.5,38.75,38.38,38.62,43200,5.34529599407896,5.38000570832622,5.32863533124027,5.36195665691765,311152.086216057,0.0,1.0
1989-07-14,39.0,39.0,38.5,38.62,61500,5.41471542257349,5.41471542257349,5.34529599407896,5.36195665691765,442959.567182581,0.0,1.0
1989-07-17,39.38,39.38,39.0,39.0,45600,5.46747418822934,5.46747418822934,5.41471542257349,5.41471542257349,328438.31322806,0.0,1.0
1989-07-18,39.38,39.38,39.13,39.38,28000,5.46747418822934,5.46747418822934,5.43276447398207,5.46747418822934,201672.64847337,0.0,1.0
1989-07-19,42.25,42.25,39.38,39.62,156600,5.86594170778795,5.86594170778795,5.46747418822934,5.50079551390671,1127926.31253321,0.0,1.0
1989-07-20,42.75,43.25,41.87,42.0,193800,5.93536113628248,6.00478056477701,5.8131829421321,5.83123199354068,1395862.83121926,0.0,1.0
1989-07-21,43.0,43.0,42.38,42.5,95500,5.97007085052975,5.97007085052975,5.88399075919653,5.90065142203521,687847.783185959,0.0,1.0
1989-07-24,42.75,43.25,42.62,43.0,98200,5.93536113628248,6.00478056477701,5.9173120848739,5.97007085052975,707294.788574463,0.0,1.0
1989-07-25,42.13,43.0,41.75,42.62,29300,5.84928104494926,5.97007085052975,5.79652227929342,5.9173120848739,211036.021438205,0.0,1.0
1989-07-26,42.13,42.38,41.87,42.25,20300,5.84928104494926,5.88399075919653,5.8131829421321,5.86594170778795,146212.670143193,0.0,1.0
1989-07-27,42.62,43.0,42.38,42.38,19900,5.9173120848739,5.97007085052975,5.88399075919653,5.88399075919653,143331.63230786,0.0,1.0
1989-07-28,43.0,43.12,42.75,42.88,19900,5.97007085052975,5.98673151336843,5.93536113628248,5.95341018769106,143331.632307859,0.0,1.0
1989-07-31,45.0,45.0,43.0,43.25,41500,6.24774856450787,6.24774856450787,5.97007085052975,6.00478056477701,298907.675415888,0.0,1.0
1989-08-01,44.12,45.0,43.5,45.0,65500,6.1255703703575,6.24774856450787,6.03949027902428,6.24774856450787,471769.945535919,0.0,1.0
1989-08-02,44.0,44.0,43.37,44.0,37700,6.10890970751881,6.10890970751881,6.0214412276157,6.10890970751881,271537.815980216,0.0,1.0
1989-08-03,43.37,44.12,43.25,44.0,25100,6.0214412276157,6.1255703703575,6.00478056477701,6.10890970751881,180785.1241672,0.0,1.0
1989-08-04,44.5,44.62,43.12,43.12,260900,6.17832913601334,6.19498979885203,5.98673151336843,5.98673151336843,1879156.92809651,0.0,1.0
1989-08-07,45.25,45.5,44.75,44.87,96500,6.28245827875514,6.31716799300241,6.21303885026061,6.2296995130993,695050.377774294,0.0,1.0
1989-08-08,46.88,46.88,45.25,45.25,98900,6.50876561564731,6.50876561564731,6.28245827875514,6.28245827875514,712336.604786298,0.0,1.0
1989-08-09,46.25,47.0,46.25,46.63,45200,6.4212971357442,6.525426278486,6.4212971357442,6.47405590140005,325557.275392726,0.0,1.0
1989-08-10,46.75,46.88,44.75,46.37,38600,6.49071656423874,6.50876561564731,6.21303885026061,6.43795779858289,278020.151109717,0.0,1.0
1989-08-11,47.0,47.0,46.25,46.5,57900,6.525426278486,6.525426278486,6.4212971357442,6.45600684999147,417030.226664576,0.0,1.0
1989-08-14,46.37,46.88,46.25,46.75,106200,6.43795779858289,6.50876561564731,6.4212971357442,6.49071656423874,764915.54528114,0.0,1.0
1989-08-15,46.37,46.5,46.25,46.37,59400,6.43795779858289,6.45600684999147,6.4212971357442,6.43795779858289,427834.118547078,0.0,1.0
1989-08-16,46.75,47.38,46.5,46.5,58500,6.49071656423874,6.57818504414185,6.45600684999147,6.45600684999147,421351.783417577,0.0,1.0
1989-08-17,46.5,46.75,46.25,46.5,47100,6.45600684999147,6.49071656423874,6.4212971357442,6.45600684999147,339242.205110562,0.0,1.0
1989-08-18,46.5,46.75,46.37,46.5,39100,6.45600684999147,6.49071656423874,6.43795779858289,6.45600684999147,281621.448403885,0.0,1.0
1989-08-21,46.0,46.75,46.0,46.63,42100,6.38658742149694,6.49071656423874,6.38658742149694,6.47405590140005,303229.232168889,0.0,1.0
1989-08-22,46.0,46.12,45.5,46.0,51300,6.38658742149694,6.40324808433563,6.31716799300241,6.38658742149694,369493.102381567,0.0,1.0
1989-08-23,45.88,46.0,45.75,46.0,60500,6.36992675865825,6.38658742149694,6.35187770724967,6.38658742149694,435756.972594246,0.0,1.0
1989-08-24,47.38,47.5,45.75,45.88,34400,6.57818504414185,6.59484570698053,6.35187770724967,6.36992675865825,247769.253838712,0.0,1.0
1989-08-25,46.63,47.5,46.5,47.38,33800,6.47405590140005,6.59484570698053,6.45600684999147,6.57818504414185,243447.697085711,0.0,1.0
1989-08-28,47.5,47.62,46.0,46.37,100400,6.59484570698053,6.61150636981922,6.38658742149694,6.43795779858289,723140.496668799,0.0,1.0
1989-08-29,47.62,48.0,47.38,47.5,126500,6.61150636981922,6.66426513547507,6.57818504414185,6.59484570698053,911128.215424334,0.0,1.0
1989-08-30,47.75,47.87,47.25,47.5,40400,6.6295554212278,6.64621608406649,6.56013599273327,6.59484570698053,290984.82136872,0.0,1.0
1989-08-31,47.87,47.87,47.5,47.87,47200,6.64621608406649,6.64621608406649,6.59484570698053,6.64621608406649,339962.464569395,0.0,1.0
1989-09-01,49.0,49.0,47.38,47.38,55300,6.80310399246413,6.80310399246413,6.57818504414185,6.57818504414185,398303.480734906,0.0,1.0
1989-09-05,48.75,49.0,48.5,48.75,24400,6.76839427821686,6.80310399246413,6.7336845639696,6.76839427821686,175743.307955366,0.0,1.0
1989-09-06,48.13,49.0,48.13,49.0,63600,6.68231418688365,6.80310399246413,6.68231418688365,6.80310399246413,458085.015818083,0.0,1.0
1989-09-07,47.38,48.13,47.38,48.13,99700,6.57818504414185,6.68231418688365,6.57818504414185,6.68231418688365,718098.680456964,0.0,1.0
1989-09-08,47.87,47.87,47.25,47.38,51400,6.64621608406649,6.64621608406649,6.56013599273327,6.57818504414185,370213.361840401,0.0,1.0
1989-09-11,47.38,47.87,47.25,47.62,23500,6.57818504414185,6.64621608406649,6.56013599273327,6.61150636981922,169260.972825864,0.0,1.0
1989-09-12,46.5,47.75,46.5,47.5,34200,6.45600684999147,6.6295554212278,6.45600684999147,6.59484570698053,246328.734921045,0.0,1.0
1989-09-13,46.88,47.25,46.63,46.75,69900,6.50876561564731,6.56013599273327,6.47405590140005,6.49071656423874,503461.361724592,0.0,1.0
1989-09-14,46.5,46.75,46.12,46.75,114600,6.45600684999147,6.49071656423874,6.40324808433563,6.49071656423874,825417.339823151,0.0,1.0
1989-09-15,46.88,46.88,45.88,46.12,157300,6.50876561564731,6.50876561564731,6.36992675865825,6.40324808433563,1132968.12874504,0.0,1.0
1989-09-18,46.88,47.12,46.63,46.63,72000,6.50876561564731,6.54208694132469,6.47405590140005,6.47405590140005,518586.810360095,0.0,1.0
1989-09-19,46.88,47.12,46.63,46.63,24400,6.50876561564731,6.54208694132469,6.47405590140005,6.47405590140005,175743.307955366,0.0,1.0
1989-09-20,47.0,47.12,46.75,47.12,85900,6.525426278486,6.54208694132469,6.49071656423874,6.54208694132469,618702.875137947,0.0,1.0
1989-09-21,46.63,47.0,46.37,47.0,17300,6.47405590140005,6.525426278486,6.43795779858289,6.525426278486,124604.886378189,0.0,1.0
1989-09-22,46.75,46.88,46.63,46.88,45100,6.49071656423874,6.50876561564731,6.47405590140005,6.50876561564731,324837.015933893,0.0,1.0
1989-09-25,46.0,46.75,46.0,46.75,14000,6.38658742149694,6.49071656423874,6.38658742149694,6.49071656423874,100836.324236685,0.0,1.0
1989-09-26,45.25,46.37,45.25,46.25,64500,6.28245827875514,6.43795779858289,6.28245827875514,6.4212971357442,464567.350947585,0.0,1.0
1989-09-27,44.75,45.5,44.62,45.13,46500,6.21303885026061,6.31716799300241,6.19498979885203,6.26579761591645,334920.648357561,0.0,1.0
1989-09-28,44.75,45.0,44.62,45.0,28800,6.21303885026061,6.24774856450787,6.19498979885203,6.24774856450787,207434.724144038,0.0,1.0
1989-09-29,45.38,46.0,44.75,45.0,60800,6.30050733016372,6.38658742149694,6.21303885026061,6.24774856450787,437917.750970747,0.0,1.0
1989-10-02,45.75,45.75,45.13,45.38,36200,6.35187770724967,6.35187770724967,6.26579761591645,6.30050733016372,260733.924097714,0.0,1.0
1989-10-03,46.5,46.5,45.5,45.5,68600,6.45600684999147,6.45600684999147,6.31716799300241,6.31716799300241,494097.988759757,0.0,1.0
1989-10-04,47.0,47.0,46.5,46.63,78500,6.525426278486,6.525426278486,6.45600684999147,6.47405590140005,565403.67518427,0.0,1.0
1989-10-05,46.63,47.0,46.25,47.0,44100,6.47405590140005,6.525426278486,6.4212971357442,6.525426278486,317634.421345558,0.0,1.0
1989-10-06,46.63,46.88,46.5,46.75,44800,6.47405590140005,6.50876561564731,6.45600684999147,6.49071656423874,322676.237557392,0.0,1.0
1989-10-09,47.12,47.12,46.75,46.88,69900,6.54208694132469,6.54208694132469,6.49071656423874,6.50876561564731,503461.361724592,0.0,1.0
1989-10-10,47.0,47.25,46.63,47.12,17100,6.525426278486,6.56013599273327,6.47405590140005,6.54208694132469,123164.367460523,0.0,1.0
1989-10-11,46.75,47.0,46.63,47.0,9500,6.49071656423874,6.525426278486,6.47405590140005,6.525426278486,68424.6485891791,0.0,1.0
1989-10-12,46.63,46.63,46.12,46.63,30900,6.47405590140005,6.47405590140005,6.40324808433563,6.47405590140005,222560.172779541,0.0,1.0
1989-10-13,42.0,46.37,42.0,46.37,66100,5.83123199354068,6.43795779858289,5.83123199354068,6.43795779858289,476091.502288921,0.0,1.0
1989-10-16,42.62,43.0,40.0,41.0,133200,5.9173120848739,5.97007085052975,5.55355427956256,5.69239313655162,959385.599166176,0.0,1.0
1989-10-17,43.0,43.25,42.5,42.62,165800,5.97007085052975,6.00478056477701,5.90065142203521,5.9173120848739,1194190.18274588,0.0,1.0
1989-10-18,42.75,43.0,42.5,42.75,38800,5.93536113628248,5.97007085052975,5.90065142203521,5.93536113628248,279460.670027384,0.0,1.0
1989-10-19,43.12,43.5,42.88,43.25,53300,5.98673151336843,6.03949027902428,5.95341018769106,6.00478056477701,383898.291558237,0.0,1.0
1989-10-20,40.75,43.0,40.5,43.0,89800,5.65768342230435,5.97007085052975,5.62297370805709,5.97007085052975,646792.994032452,0.0,1.0
1989-10-23,40.63,41.62,40.25,40.75,46600,5.64102275946567,5.77847322788484,5.58826399380982,5.65768342230435,335640.907816394,0.0,1.0
1989-10-24,38.25,40.63,38.0,40.25,107800,5.31058627983169,5.64102275946567,5.27587656558443,5.58826399380982,776439.696622476,0.0,1.0
1989-10-25,38.0,38.87,37.75,38.5,124700,5.27587656558443,5.39666637116491,5.24116685133716,5.34529599407896,898163.545165331,0.0,1.0
1989-10-26,37.25,38.12,37.0,38.12,88700,5.17174742284263,5.29253722842311,5.13703770859536,5.29253722842311,638870.139985283,0.0,1.0
1989-10-27,37.12,37.5,36.75,37.0,94400,5.15369837143405,5.2064571370899,5.1023279943481,5.13703770859536,679924.929138791,0.0,1.0
1989-10-30,37.12,37.88,36.88,37.0,34600,5.15369837143405,5.25921590274574,5.12037704575668,5.13703770859536,249209.772756379,0.0,1.0
1989-10-31,37.37,38.0,37.25,37.63,94100,5.18840808568132,5.27587656558443,5.17174742284263,5.22450618849847,677764.15076229,0.0,1.0
1989-11-01,37.88,37.88,37.25,37.37,90200,5.25921590274574,5.25921590274574,5.17174742284263,5.18840808568132,649674.031867786,0.0,1.0
1989-11-02,37.5,38.12,37.25,38.0,68700,5.2064571370899,5.29253722842311,5.17174742284263,5.27587656558443,494818.24821859,0.0,1.0
1989-11-03,36.75,37.37,36.75,37.12,168200,5.1023279943481,5.18840808568132,5.1023279943481,5.15369837143405,1211476.40975789,0.0,1.0
1989-11-06,34.63,36.38,34.63,36.38,60400,4.80798961753128,5.05095761726214,4.80798961753128,5.05095761726214,435036.713135413,0.0,1.0
1989-11-07,34.75,35.0,34.37,34.5,101400,4.82465028036997,4.85935999461724,4.77189151471412,4.7899405661227,730343.091257134,0.0,1.0
1989-11-08,34.63,34.75,34.5,34.75,108700,4.80798961753128,4.82465028036997,4.7899405661227,4.82465028036997,782922.031751977,0.0,1.0
1989-11-09,34.75,34.88,34.37,34.63,100300,4.82465028036997,4.84269933177855,4.77189151471412,4.80798961753128,722420.237209965,0.0,1.0
1989-11-10,34.63,34.88,34.5,34.75,55600,4.80798961753128,4.84269933177855,4.7899405661227,4.82465028036997,400464.259111407,0.0,1.0
1989-11-13,35.25,35.5,34.25,34.25,109700,4.8940697088645,4.92877942311177,4.75523085187544,4.75523085187544,790124.626340311,0.0,1.0
1989-11-14,35.25,36.0,34.88,35.5,71600,4.8940697088645,4.9981988516063,4.84269933177855,4.92877942311177,515705.772524761,0.0,1.0
1989-11-15,35.62,35.75,35.12,35.5,69300,4.94544008595046,4.96348913735903,4.87602065745592,4.92877942311177,499139.804971591,0.0,1.0
1989-11-16,36.38,36.38,35.87,36.0,51300,5.05095761726214,5.05095761726214,4.98014980019772,4.9981988516063,369493.102381568,0.0,1.0
1989-11-17,36.75,37.0,36.38,36.5,88600,5.1023279943481,5.13703770859536,5.05095761726214,5.06761828010083,638149.88052645,0.0,1.0
1989-11-20,36.0,37.25,35.87,37.12,126600,4.9981988516063,5.17174742284263,4.98014980019772,5.15369837143405,911848.474883167,0.0,1.0
1989-11-21,36.25,36.38,36.0,36.25,65400,5.03290856585357,5.05095761726214,4.9981988516063,5.03290856585357,471049.686077086,0.0,1.0
1989-11-22,38.0,38.0,36.38,36.38,87100,5.27587656558443,5.27587656558443,5.05095761726214,5.05095761726214,627345.988643948,0.0,1.0
1989-11-24,38.75,38.75,37.75,37.75,10000,5.38000570832622,5.38000570832622,5.24116685133716,5.24116685133716,72025.9458833466,0.0,1.0
1989-11-27,39.75,40.0,39.0,39.0,39600,5.51884456531529,5.55355427956256,5.41471542257349,5.41471542257349,285222.745698052,0.0,1.0
1989-11-28,39.38,40.0,39.13,40.0,30300,5.46747418822934,5.55355427956256,5.43276447398207,5.55355427956256,218238.61602654,0.0,1.0
1989-11-29,39.0,39.25,38.62,39.13,14400,5.41471542257349,5.44942513682076,5.36195665691765,5.43276447398207,103717.362072019,0.0,1.0
1989-11-30,38.25,39.0,38.25,38.62,17300,5.31058627983169,5.41471542257349,5.31058627983169,5.36195665691765,124604.88637819,0.0,1.0
1989-12-01,38.75,38.87,38.5,38.5,57200,5.38000570832622,5.39666637116491,5.34529599407896,5.34529599407896,411988.410452742,0.0,1.0
1989-12-04,38.25,39.0,38.25,39.0,56200,5.31058627983169,5.41471542257349,5.31058627983169,5.41471542257349,404785.815864408,0.0,1.0
1989-12-05,37.37,38.5,37.25,38.5,17100,5.18840808568132,5.34529599407896,5.17174742284263,5.34529599407896,123164.367460522,0.0,1.0
1989-12-06,37.37,37.75,37.37,37.5,34100,5.18840808568132,5.24116685133716,5.18840808568132,5.2064571370899,245608.475462211,0.0,1.0
1989-12-07,37.0,37.37,37.0,37.25,35900,5.13703770859536,5.18840808568132,5.13703770859536,5.17174742284263,258573.145721214,0.0,1.0
1989-12-08,37.0,37.37,37.0,37.25,56800,5.13703770859536,5.18840808568132,5.13703770859536,5.17174742284263,409107.372617408,0.0,1.0
1989-12-11,37.0,37.25,36.75,37.12,70400,5.13703770859536,5.17174742284263,5.1023279943481,5.15369837143405,507062.65901876,0.0,1.0
1989-12-12,37.25,37.25,36.75,37.0,19500,5.17174742284263,5.17174742284263,5.1023279943481,5.13703770859536,140450.594472526,0.0,1.0
1989-12-13,37.25,37.88,37.0,37.0,13300,5.17174742284263,5.25921590274574,5.13703770859536,5.13703770859536,95794.5080248508,0.0,1.0
1989-12-14,37.88,38.0,37.0,37.5,33500,5.25921590274574,5.27587656558443,5.13703770859536,5.2064571370899,241286.918709211,0.0,1.0
1989-12-15,35.75,37.63,35.75,37.63,165500,4.96348913735903,5.22450618849847,4.96348913735903,5.22450618849847,1192029.40436939,0.0,1.0
1989-12-18,35.38,36.38,35.0,36.0,20500,4.91211876027308,5.05095761726214,4.85935999461724,4.9981988516063,147653.18906086,0.0,1.0
1989-12-19,34.88,35.38,34.37,35.25,80600,4.84269933177855,4.91211876027308,4.77189151471412,4.8940697088645,580529.123819773,0.0,1.0
1989-12-20,36.0,36.0,34.75,34.75,41900,4.9981988516063,4.9981988516063,4.82465028036997,4.82465028036997,301788.713251222,0.0,1.0
1989-12-21,35.25,36.25,34.88,35.75,50900,4.8940697088645,5.03290856585357,4.84269933177855,4.96348913735903,366612.064546234,0.0,1.0
1989-12-22,35.0,35.5,34.75,35.0,98600,4.85935999461724,4.92877942311177,4.82465028036997,4.85935999461724,710175.826409796,0.0,1.0
1989-12-26,34.75,35.25,34.5,35.25,30200,4.82465028036997,4.8940697088645,4.7899405661227,4.8940697088645,217518.356567706,0.0,1.0
1989-12-27,35.25,35.25,34.75,34.75,33400,4.8940697088645,4.8940697088645,4.82465028036997,4.82465028036997,240566.659250377,0.0,1.0
1989-12-28,35.38,35.38,34.88,35.25,37500,4.91211876027308,4.91211876027308,4.84269933177855,4.8940697088645,270097.297062549,0.0,1.0
1989-12-29,35.25,35.25,34.88,35.25,26100,4.8940697088645,4.8940697088645,4.84269933177855,4.8940697088645,187987.718755534,0.0,1.0
1990-01-02,35.88,36.0,35.5,35.5,194100,4.98153818876761,4.9981988516063,4.92877942311177,4.92877942311177,1398023.60959576,0.0,1.0
1990-01-03,36.5,36.88,35.75,36.0,99900,5.06761828010083,5.12037704575668,4.96348913735903,4.9981988516063,719539.199374632,0.0,1.0
1990-01-04,37.38,38.0,36.38,37.5,234800,5.18979647425121,5.27587656558443,5.05095761726214,5.2064571370899,1691169.20934098,0.0,1.0
1990-01-05,37.5,38.0,37.0,37.38,166800,5.2064571370899,5.27587656558443,5.13703770859536,5.18979647425121,1201392.77733422,0.0,1.0
1990-01-08,37.75,37.75,37.38,37.75,114800,5.24116685133716,5.24116685133716,5.18979647425121,5.24116685133716,826857.858740818,0.0,1.0
1990-01-09,37.5,37.75,37.25,37.5,82500,5.2064571370899,5.24116685133716,5.17174742284263,5.2064571370899,594214.053537608,0.0,1.0
1990-01-10,37.38,37.5,37.0,37.25,83300,5.18979647425121,5.2064571370899,5.13703770859536,5.17174742284263,599976.129208276,0.0,1.0
1990-01-11,38.0,38.75,37.38,37.5,170200,5.27587656558443,5.38000570832622,5.18979647425121,5.2064571370899,1225881.59893456,0.0,1.0
1990-01-12,37.5,38.13,37.5,37.75,47300,5.2064571370899,5.29392561699301,5.2064571370899,5.24116685133716,340682.724028229,0.0,1.0
1990-01-15,36.75,37.63,36.5,37.63,46900,5.1023279943481,5.22450618849847,5.06761828010083,5.22450618849847,337801.686192895,0.0,1.0
1990-01-16,37.5,37.5,35.75,36.25,65900,5.2064571370899,5.2064571370899,4.96348913735903,5.03290856585357,474650.983371253,0.0,1.0
1990-01-17,37.13,37.88,36.63,37.38,72100,5.15508676000394,5.25921590274574,5.08566733150941,5.18979647425121,519307.069818929,0.0,1.0
1990-01-18,37.13,37.25,35.5,36.88,205000,5.15508676000394,5.17174742284263,4.92877942311177,5.12037704575668,1476531.8906086,0.0,1.0
1990-01-19,37.25,37.63,37.13,37.13,38800,5.17174742284263,5.22450618849847,5.15508676000394,5.15508676000394,279460.670027384,0.0,1.0
1990-01-22,35.25,37.63,35.25,37.5,30700,4.8940697088645,5.22450618849847,4.8940697088645,5.2064571370899,221119.653861874,0.0,1.0
1990-01-23,35.75,36.25,34.5,35.25,95000,4.96348913735903,5.03290856585357,4.7899405661227,4.8940697088645,684246.485891792,0.0,1.0
1990-01-24,36.38,36.63,34.75,35.0,151000,5.05095761726214,5.08566733150941,4.82465028036997,4.85935999461724,1087591.78283853,0.0,1.0
1990-01-25,35.75,36.75,35.75,36.38,30300,4.96348913735903,5.1023279943481,4.96348913735903,5.05095761726214,218238.61602654,0.0,1.0
1990-01-26,36.5,36.5,35.5,35.5,39700,5.06761828010083,5.06761828010083,4.92877942311177,4.92877942311177,285943.005156886,0.0,1.0
1990-01-29,36.5,37.0,35.25,36.25,15900,5.06761828010083,5.13703770859536,4.8940697088645,5.03290856585357,114521.253954521,0.0,1.0
1990-01-30,37.13,37.5,36.0,36.75,34500,5.15508676000394,5.2064571370899,4.9981988516063,5.1023279943481,248489.513297546,0.0,1.0
1990-01-31,37.88,37.88,37.38,37.38,43200,5.25921590274574,5.25921590274574,5.18979647425121,5.18979647425121,311152.086216057,0.0,1.0
1990-02-01,37.5,37.5,37.0,37.5,26200,5.2064571370899,5.2064571370899,5.13703770859536,5.2064571370899,188707.978214368,0.0,1.0
1990-02-02,37.5,38.13,37.38,37.5,53500,5.2064571370899,5.29392561699301,5.18979647425121,5.2064571370899,385338.810475904,0.0,1.0
1990-02-05,37.88,37.88,37.38,37.38,17400,5.25921590274574,5.25921590274574,5.18979647425121,5.18979647425121,125325.145837023,0.0,1.0
1990-02-06,37.5,38.13,37.13,38.0,60200,5.2064571370899,5.29392561699301,5.15508676000394,5.27587656558443,433596.194217746,0.0,1.0
1990-02-07,37.75,37.88,36.5,37.5,27800,5.24116685133716,5.25921590274574,5.06761828010083,5.2064571370899,200232.129555703,0.0,1.0
1990-02-08,37.5,37.88,37.25,37.88,32100,5.2064571370899,5.25921590274574,5.17174742284263,5.25921590274574,231203.286285542,0.0,1.0
1990-02-09,37.63,37.88,37.13,37.25,33200,5.22450618849847,5.25921590274574,5.15508676000394,5.17174742284263,239126.140332711,0.0,1.0
1990-02-12,37.25,37.5,36.88,37.38,12800,5.17174742284263,5.2064571370899,5.12037704575668,5.18979647425121,92193.2107306835,0.0,1.0
1990-02-13,37.63,37.75,37.25,37.25,27000,5.22450618849847,5.24116685133716,5.17174742284263,5.17174742284263,194470.053885036,0.0,1.0
1990-02-14,37.5,37.75,37.0,37.75,28200,5.2064571370899,5.24116685133716,5.13703770859536,5.24116685133716,203113.167391037,0.0,1.0
1990-02-15,37.75,37.88,37.25,37.25,26300,5.24116685133716,5.25921590274574,5.17174742284263,5.17174742284263,189428.237673201,0.0,1.0
1990-02-16,37.0,37.5,36.75,37.5,18700,5.13703770859536,5.2064571370899,5.1023279943481,5.2064571370899,134688.518801858,0.0,1.0
1990-02-20,36.13,36.75,36.0,36.75,81100,5.01624790301488,5.1023279943481,4.9981988516063,5.1023279943481,584130.42111394,0.0,1.0
1990-02-21,36.25,36.25,35.88,36.0,73800,5.03290856585357,5.03290856585357,4.98153818876761,4.9981988516063,531551.480619097,0.0,1.0
1990-02-22,36.13,36.5,36.13,36.38,33800,5.01624790301488,5.06761828010083,5.01624790301488,5.05095761726214,243447.697085711,0.0,1.0
1990-02-23,36.38,36.5,36.13,36.13,26500,5.05095761726214,5.06761828010083,5.01624790301488,5.01624790301488,190868.756590868,0.0,1.0
1990-02-26,36.38,36.75,36.0,36.38,128100,5.05095761726214,5.1023279943481,4.9981988516063,5.05095761726214,922652.366765669,0.0,1.0
1990-02-27,36.5,36.63,36.5,36.5,61600,5.06761828010083,5.08566733150941,5.06761828010083,5.06761828010083,443679.826641415,0.0,1.0
1990-02-28,36.38,36.63,36.38,36.5,66400,5.05095761726214,5.08566733150941,5.05095761726214,5.06761828010083,478252.280665421,0.0,1.0
1990-03-01,36.38,36.75,36.13,36.13,48900,5.05095761726214,5.1023279943481,5.01624790301488,5.01624790301488,352206.875369565,0.0,1.0
1990-03-02,36.5,36.5,36.38,36.5,11300,5.06761828010083,5.06761828010083,5.05095761726214,5.06761828010083,81389.3188481816,0.0,1.0
1990-03-05,36.13,36.63,36.13,36.63,39400,5.01624790301488,5.08566733150941,5.01624790301488,5.08566733150941,283782.226780385,0.0,1.0
1990-03-06,35.63,36.13,35.25,36.0,190800,4.94682847452035,5.01624790301488,4.8940697088645,4.9981988516063,1374255.04745425,0.0,1.0
1990-03-07,35.25,35.63,35.0,35.63,15000,4.8940697088645,4.94682847452035,4.85935999461724,4.94682847452035,108038.91882502,0.0,1.0
1990-03-08,36.0,36.25,35.0,35.13,14700,4.9981988516063,5.03290856585357,4.85935999461724,4.87740904602581,105878.140448519,0.0,1.0
1990-03-09,35.25,35.88,34.88,35.75,13300,4.8940697088645,4.98153818876761,4.84269933177855,4.96348913735903,95794.5080248509,0.0,1.0
1990-03-12,35.88,35.88,35.0,35.0,8300,4.98153818876761,4.98153818876761,4.85935999461724,4.85935999461724,59781.5350831776,0.0,1.0
1990-03-13,35.13,35.63,35.0,35.63,11100,4.87740904602581,4.94682847452035,4.85935999461724,4.94682847452035,79948.7999305147,0.0,1.0
1990-03-14,35.5,35.5,35.0,35.38,12500,4.92877942311177,4.92877942311177,4.85935999461724,4.91211876027308,90032.4323541831,0.0,1.0
1990-03-15,34.88,35.5,34.75,35.5,17300,4.84269933177855,4.92877942311177,4.82465028036997,4.92877942311177,124604.886378189,0.0,1.0
1990-03-16,35.13,35.25,34.88,35.25,52000,4.87740904602581,4.8940697088645,4.84269933177855,4.8940697088645,374534.918593402,0.0,1.0
1990-03-19,35.38,35.75,34.75,34.88,27800,4.91211876027308,4.96348913735903,4.82465028036997,4.84269933177855,200232.129555703,0.0,1.0
1990-03-20,35.75,35.88,35.13,35.13,45700,4.96348913735903,4.98153818876761,4.87740904602581,4.87740904602581,329158.572686894,0.0,1.0
1990-03-21,35.75,36.0,35.75,35.75,40300,4.96348913735903,4.9981988516063,4.96348913735903,4.96348913735903,290264.561909887,0.0,1.0
1990-03-22,35.88,36.25,35.5,35.63,37500,4.98153818876761,5.03290856585357,4.92877942311177,4.94682847452035,270097.29706255,0.0,1.0
1990-03-23,36.25,36.25,35.75,35.75,26600,5.03290856585357,5.03290856585357,4.96348913735903,4.96348913735903,191589.016049702,0.0,1.0
1990-03-26,36.63,36.88,36.25,36.5,20700,5.08566733150941,5.12037704575668,5.03290856585357,5.06761828010083,149093.707978527,0.0,1.0
1990-03-27,36.38,36.75,35.88,36.38,41700,5.05095761726214,5.1023279943481,4.98153818876761,5.05095761726214,300348.194333555,0.0,1.0
1990-03-28,37.0,37.25,36.5,36.75,40900,5.13703770859536,5.17174742284263,5.06761828010083,5.1023279943481,294586.118662887,0.0,1.0
1990-03-29,36.38,37.25,36.38,37.25,46200,5.05095761726214,5.17174742284263,5.05095761726214,5.17174742284263,332759.869981061,0.0,1.0
1990-03-30,36.75,36.75,35.63,36.25,41500,5.1023279943481,5.1023279943481,4.94682847452035,5.03290856585357,298907.675415888,0.0,1.0
1990-04-02,35.38,36.5,35.38,36.5,20100,4.91211876027308,5.06761828010083,4.91211876027308,5.06761828010083,144772.151225526,0.0,1.0
1990-04-03,36.38,36.5,35.38,35.38,20800,5.05095761726214,5.06761828010083,4.91211876027308,4.91211876027308,149813.967437361,0.0,1.0
1990-04-04,35.75,36.63,35.38,36.38,38200,4.96348913735903,5.08566733150941,4.91211876027308,5.05095761726214,275139.113274384,0.0,1.0
1990-04-05,35.75,36.0,35.5,35.5,20400,4.96348913735903,4.9981988516063,4.92877942311177,4.92877942311177,146932.929602027,0.0,1.0
1990-04-06,36.13,36.25,35.63,36.0,49300,5.01624790301488,5.03290856585357,4.94682847452035,4.9981988516063,355087.913204898,0.0,1.0
1990-04-09,35.75,36.13,35.38,36.0,57400,4.96348913735903,5.01624790301488,4.91211876027308,4.9981988516063,413428.929370409,0.0,1.0
1990-04-10,35.25,35.63,35.13,35.5,20500,4.8940697088645,4.94682847452035,4.87740904602581,4.92877942311177,147653.18906086,0.0,1.0
1990-04-11,35.13,35.38,34.88,35.38,11200,4.87740904602581,4.91211876027308,4.84269933177855,4.91211876027308,80669.0593893482,0.0,1.0
1990-04-12,34.25,35.13,34.25,35.13,135700,4.75523085187544,4.87740904602581,4.75523085187544,4.87740904602581,977392.085637012,0.0,1.0
1990-04-16,34.5,34.75,34.5,34.5,55100,4.7899405661227,4.82465028036997,4.7899405661227,4.7899405661227,396862.96181724,0.0,1.0
1990-04-17,34.25,34.63,33.75,34.0,19900,4.75523085187544,4.80798961753128,4.68581142338091,4.72052113762817,143331.632307859,0.0,1.0
1990-04-18,33.88,34.63,33.75,34.38,104200,4.70386047478948,4.80798961753128,4.68581142338091,4.77327990328402,750510.356104471,0.0,1.0
1990-04-19,33.25,34.13,31.75,34.0,115700,4.61639199488637,4.73857018903675,4.40813370940278,4.72052113762817,833340.19387032,0.0,1.0
1990-04-20,32.5,34.5,32.25,33.0,209000,4.51226285214458,4.7899405661227,4.47755313789731,4.58168228063911,1505342.26896194,0.0,1.0
1990-04-23,31.38,32.63,31.25,32.63,61900,4.35676333231682,4.53031190355316,4.33871428090825,4.53031190355316,445840.605017915,0.0,1.0
1990-04-24,31.75,32.0,31.38,31.63,66700,4.40813370940278,4.44284342365004,4.35676333231682,4.39147304656409,480413.059041921,0.0,1.0
1990-04-25,31.5,32.0,31.5,31.88,22900,4.37342399515551,4.44284342365004,4.37342399515551,4.42618276081136,164939.416072864,0.0,1.0
1990-04-26,31.25,31.88,31.25,31.75,63300,4.33871428090825,4.42618276081136,4.33871428090825,4.40813370940278,455924.237441583,0.0,1.0
1990-04-27,31.13,31.75,31.13,31.25,48800,4.32205361806956,4.40813370940278,4.32205361806956,4.33871428090825,351486.615910731,0.0,1.0
1990-04-30,32.0,32.0,31.13,31.5,39100,4.44284342365004,4.44284342365004,4.32205361806956,4.37342399515551,281621.448403885,0.0,1.0
1990-05-01,32.0,32.13,31.75,31.75,43600,4.44284342365004,4.46089247505862,4.40813370940278,4.40813370940278,314033.124051391,0.0,1.0
1990-05-02,32.75,32.88,32.25,32.25,105000,4.54697256639184,4.56502161780042,4.47755313789731,4.47755313789731,756272.431775139,0.0,1.0
1990-05-03,33.75,33.75,32.88,32.88,74600,4.68581142338091,4.68581142338091,4.56502161780042,4.56502161780042,537313.556289764,0.0,1.0
1990-05-04,33.88,34.25,33.75,34.0,76900,4.70386047478948,4.75523085187544,4.68581142338091,4.72052113762817,553879.523842935,0.0,1.0
1990-05-07,34.0,34.0,33.88,33.88,13900,4.72052113762817,4.72052113762817,4.70386047478948,4.70386047478948,100116.064777852,0.0,1.0
1990-05-08,33.75,34.0,33.25,34.0,26500,4.68581142338091,4.72052113762817,4.61639199488637,4.72052113762817,190868.756590868,0.0,1.0
1990-05-09,33.88,34.0,33.63,34.0,29000,4.70386047478948,4.72052113762817,4.66915076054222,4.72052113762817,208875.243061705,0.0,1.0
1990-05-10,33.63,34.0,33.63,33.88,19700,4.66915076054222,4.72052113762817,4.66915076054222,4.70386047478948,141891.113390193,0.0,1.0
1990-05-11,33.63,34.13,33.5,33.63,147600,4.66915076054222,4.73857018903675,4.65110170913364,4.66915076054222,1063102.96123819,0.0,1.0
1990-05-14,34.0,34.0,33.5,33.88,47800,4.72052113762817,4.72052113762817,4.65110170913364,4.70386047478948,344284.021322396,0.0,1.0
1990-05-15,34.0,34.13,33.63,33.88,24600,4.72052113762817,4.73857018903675,4.66915076054222,4.70386047478948,177183.826873032,0.0,1.0
1990-05-16,34.0,34.0,33.63,33.88,36700,4.72052113762817,4.72052113762817,4.66915076054222,4.70386047478948,264335.221391882,0.0,1.0
1990-05-17,34.0,34.0,33.63,34.0,85100,4.72052113762817,4.72052113762817,4.66915076054222,4.72052113762817,612940.799467279,0.0,1.0
1990-05-18,34.0,34.0,33.25,33.75,65300,4.72052113762817,4.72052113762817,4.61639199488637,4.68581142338091,470329.426618253,0.0,1.0
1990-05-21,34.38,34.5,33.88,33.88,108300,4.77327990328402,4.7899405661227,4.70386047478948,4.70386047478948,780040.993916642,0.0,1.0
1990-05-22,34.38,35.38,34.13,35.0,70100,4.77327990328402,4.91211876027308,4.73857018903675,4.85935999461724,504901.880642259,0.0,1.0
1990-05-23,34.75,34.88,34.25,34.25,66500,4.82465028036997,4.84269933177855,4.75523085187544,4.75523085187544,478972.540124254,0.0,1.0
1990-05-24,35.25,35.25,34.63,34.75,47800,4.8940697088645,4.8940697088645,4.80798961753128,4.82465028036997,344284.021322396,0.0,1.0
1990-05-25,34.75,35.25,34.5,35.0,22300,4.82465028036997,4.8940697088645,4.7899405661227,4.85935999461724,160617.859319863,0.0,1.0
1990-05-29,35.5,35.5,34.75,34.75,9300,4.92877942311177,4.92877942311177,4.82465028036997,4.82465028036997,66984.1296715122,0.0,1.0
1990-05-30,36.38,36.38,35.63,35.75,70700,5.05095761726214,5.05095761726214,4.94682847452035,4.96348913735903,509223.43739526,0.0,1.0
1990-05-31,37.13,37.75,36.13,36.75,36000,5.15508676000394,5.24116685133716,5.01624790301488,5.1023279943481,259293.405180048,0.0,1.0
1990-06-01,37.25,37.88,37.0,37.38,49000,5.17174742284263,5.25921590274574,5.13703770859536,5.18979647425121,352927.134828398,0.0,1.0
1990-06-04,37.38,37.75,37.0,37.25,36700,5.18979647425121,5.24116685133716,5.13703770859536,5.17174742284263,264335.221391882,0.0,1.0
1990-06-05,38.0,38.63,37.38,37.38,45400,5.27587656558443,5.36334504548754,5.18979647425121,5.18979647425121,326997.794310393,0.0,1.0
1990-06-06,37.13,37.75,36.75,37.75,29100,5.15508676000394,5.24116685133716,5.1023279943481,5.24116685133716,209595.502520538,0.0,1.0
1990-06-07,37.0,37.25,36.13,36.88,25600,5.13703770859536,5.17174742284263,5.01624790301488,5.12037704575668,184386.421461367,0.0,1.0
1990-06-08,36.63,37.13,36.25,36.75,16100,5.08566733150941,5.15508676000394,5.03290856585357,5.1023279943481,115961.772872188,0.0,1.0
1990-06-11,36.38,36.88,36.38,36.5,53100,5.05095761726214,5.12037704575668,5.05095761726214,5.06761828010083,382457.77264057,0.0,1.0
1990-06-12,36.5,36.63,35.63,36.25,44000,5.06761828010083,5.08566733150941,4.94682847452035,5.03290856585357,316914.161886725,0.0,1.0
1990-06-13,35.75,36.25,35.63,36.25,47000,4.96348913735903,5.03290856585357,4.94682847452035,5.03290856585357,338521.945651729,0.0,1.0
1990-06-14,35.88,36.25,35.75,36.0,28200,4.98153818876761,5.03290856585357,4.96348913735903,4.9981988516063,203113.167391037,0.0,1.0
1990-06-15,35.0,35.38,34.88,35.0,91100,4.85935999461724,4.91211876027308,4.84269933177855,4.85935999461724,656156.366997286,0.0,1.0
1990-06-18,34.63,35.25,34.38,35.13,74200,4.80798961753128,4.8940697088645,4.77327990328402,4.87740904602581,534432.518454431,0.0,1.0
1990-06-19,34.38,34.88,33.88,34.38,18200,4.77327990328402,4.84269933177855,4.70386047478948,4.77327990328402,131087.221507691,0.0,1.0
1990-06-20,34.13,34.63,33.63,34.63,11100,4.73857018903675,4.80798961753128,4.66915076054222,4.80798961753128,79948.7999305146,0.0,1.0
1990-06-21,34.75,34.88,34.0,34.38,46600,4.82465028036997,4.84269933177855,4.72052113762817,4.77327990328402,335640.907816395,0.0,1.0
1990-06-22,33.25,34.88,33.25,34.88,51600,4.61639199488637,4.84269933177855,4.61639199488637,4.84269933177855,371653.880758068,0.0,1.0
1990-06-25,33.13,33.38,32.75,33.25,98700,4.59973133204769,4.63444104629495,4.54697256639184,4.61639199488637,710896.08586863,0.0,1.0
1990-06-26,33.38,34.13,33.38,33.38,20000,4.63444104629495,4.73857018903675,4.63444104629495,4.63444104629495,144051.891766693,0.0,1.0
1990-06-27,33.38,33.63,32.75,33.13,29800,4.63444104629495,4.66915076054222,4.54697256639184,4.59973133204769,214637.318732373,0.0,1.0
1990-06-28,33.13,33.5,33.0,33.5,13300,4.59973133204769,4.65110170913364,4.58168228063911,4.65110170913364,95794.5080248508,0.0,1.0
1990-06-29,33.0,33.13,32.75,33.0,40000,4.58168228063911,4.59973133204769,4.54697256639184,4.58168228063911,288103.783533386,0.0,1.0
1990-07-02,33.25,33.25,32.75,33.0,50300,4.61639199488637,4.61639199488637,4.54697256639184,4.58168228063911,362290.507793233,0.0,1.0
1990-07-03,33.13,33.38,33.0,33.38,5500,4.59973133204769,4.63444104629495,4.58168228063911,4.63444104629495,39614.2702358406,0.0,1.0
1990-07-05,32.75,33.13,32.63,33.0,24600,4.54697256639184,4.59973133204769,4.53031190355316,4.58168228063911,177183.826873032,0.0,1.0
1990-07-06,33.0,33.13,32.5,32.5,52400,4.58168228063911,4.59973133204769,4.51226285214458,4.51226285214458,377415.956428736,0.0,1.0
1990-07-09,33.0,33.25,32.63,33.25,18500,4.58168228063911,4.61639199488637,4.53031190355316,4.61639199488637,133247.999884191,0.0,1.0
1990-07-10,32.38,33.13,32.25,33.13,28400,4.49560218930589,4.59973133204769,4.47755313789731,4.59973133204769,204553.686308704,0.0,1.0
1990-07-11,32.38,32.88,32.13,32.13,46900,4.49560218930589,4.56502161780042,4.46089247505862,4.46089247505862,337801.686192895,0.0,1.0
1990-07-12,32.5,32.75,32.25,32.5,27100,4.51226285214458,4.54697256639184,4.47755313789731,4.51226285214458,195190.313343869,0.0,1.0
1990-07-13,33.63,33.75,32.5,32.75,78200,4.66915076054222,4.68581142338091,4.51226285214458,4.54697256639184,563242.89680777,0.0,1.0
1990-07-16,33.38,33.88,33.38,33.88,77400,4.63444104629495,4.70386047478948,4.63444104629495,4.70386047478948,557480.821137102,0.0,1.0
1990-07-17,34.88,35.25,33.13,33.25,112800,4.84269933177855,4.8940697088645,4.59973133204769,4.61639199488637,812452.669564148,0.0,1.0
1990-07-18,35.25,35.38,34.75,35.25,120000,4.8940697088645,4.91211876027308,4.82465028036997,4.8940697088645,864311.350600158,0.0,1.0
1990-07-19,35.88,35.88,35.0,35.25,37000,4.98153818876761,4.98153818876761,4.85935999461724,4.8940697088645,266495.999768382,0.0,1.0
1990-07-20,35.5,35.75,35.5,35.75,23600,4.92877942311177,4.96348913735903,4.92877942311177,4.96348913735903,169981.232284698,0.0,1.0
1990-07-23,35.5,35.75,35.38,35.5,41600,4.92877942311177,4.96348913735903,4.91211876027308,4.92877942311177,299627.934874721,0.0,1.0
1990-07-24,35.5,35.88,35.5,35.5,36200,4.92877942311177,4.98153818876761,4.92877942311177,4.92877942311177,260733.924097714,0.0,1.0
1990-07-25,36.75,36.88,35.75,35.75,34000,5.1023279943481,5.12037704575668,4.96348913735903,4.96348913735903,244888.216003378,0.0,1.0
1990-07-26,37.38,37.88,36.5,36.75,34700,5.18979647425121,5.25921590274574,5.06761828010083,5.1023279943481,249930.032215212,0.0,1.0
1990-07-27,38.25,38.5,37.63,38.25,131400,5.31058627983169,5.34529599407896,5.22450618849847,5.31058627983169,946420.928907174,0.0,1.0
1990-07-30,38.0,38.13,37.25,38.0,37000,5.27587656558443,5.29392561699301,5.17174742284263,5.27587656558443,266495.999768382,0.0,1.0
1990-07-31,37.63,38.13,37.38,38.13,30500,5.22450618849847,5.29392561699301,5.18979647425121,5.29392561699301,219679.134944207,0.0,1.0
1990-08-01,37.0,37.63,36.75,37.63,36800,5.13703770859536,5.22450618849847,5.1023279943481,5.22450618849847,265055.480850715,0.0,1.0
1990-08-02,38.0,38.25,36.38,36.5,65400,5.27587656558443,5.31058627983169,5.05095761726214,5.06761828010083,471049.686077086,0.0,1.0
1990-08-03,37.5,38.13,36.88,37.75,70600,5.2064571370899,5.29392561699301,5.12037704575668,5.24116685133716,508503.177936426,0.0,1.0
1990-08-06,35.5,37.38,35.5,37.25,188800,4.92877942311177,5.18979647425121,4.92877942311177,5.17174742284263,1359849.85827758,0.0,1.0
1990-08-07,36.0,36.38,35.75,36.0,66500,4.9981988516063,5.05095761726214,4.96348913735903,4.9981988516063,478972.540124254,0.0,1.0
1990-08-08,37.0,37.25,36.0,36.0,65500,5.13703770859536,5.17174742284263,4.9981988516063,4.9981988516063,471769.94553592,0.0,1.0
1990-08-09,36.5,36.88,36.38,36.88,16000,5.06761828010083,5.12037704575668,5.05095761726214,5.12037704575668,115241.513413354,0.0,1.0
1990-08-10,35.75,36.5,35.63,36.25,14700,4.96348913735903,5.06761828010083,4.94682847452035,5.03290856585357,105878.140448519,0.0,1.0
1990-08-13,35.63,35.75,35.25,35.5,21800,4.94682847452035,4.96348913735903,4.8940697088645,4.92877942311177,157016.562025695,0.0,1.0
1990-08-14,35.63,35.75,35.38,35.75,53400,4.94682847452035,4.96348913735903,4.91211876027308,4.96348913735903,384618.55101707,0.0,1.0
1990-08-15,35.25,36.25,35.25,35.75,84200,4.8940697088645,5.03290856585357,4.8940697088645,4.96348913735903,606458.464337778,0.0,1.0
1990-08-16,34.75,35.13,34.63,35.13,62800,4.82465028036997,4.87740904602581,4.80798961753128,4.87740904602581,452322.940147416,0.0,1.0
1990-08-17,34.75,35.25,34.63,35.0,48100,4.82465028036997,4.8940697088645,4.80798961753128,4.85935999461724,346444.799698897,0.0,1.0
1990-08-20,34.63,35.0,34.5,34.75,11800,4.80798961753128,4.85935999461724,4.7899405661227,4.82465028036997,84990.6161423489,0.0,1.0
1990-08-21,33.5,33.88,32.88,33.75,45300,4.65110170913364,4.70386047478948,4.56502161780042,4.68581142338091,326277.53485156,0.0,1.0
1990-08-22,34.0,34.25,33.88,34.0,50100,4.72052113762817,4.75523085187544,4.70386047478948,4.72052113762817,360849.988875566,0.0,1.0
1990-08-23,33.5,33.88,33.13,33.75,54400,4.65110170913364,4.70386047478948,4.59973133204769,4.68581142338091,391821.145605405,0.0,1.0
1990-08-24,34.25,34.38,33.5,33.5,55600,4.75523085187544,4.77327990328402,4.65110170913364,4.65110170913364,400464.259111406,0.0,1.0
1990-08-27,34.88,35.13,34.5,34.5,136000,4.84269933177855,4.87740904602581,4.7899405661227,4.7899405661227,979552.864013512,0.0,1.0
1990-08-28,35.0,35.5,34.88,35.13,16700,4.85935999461724,4.92877942311177,4.84269933177855,4.87740904602581,120283.329625189,0.0,1.0
1990-08-29,35.38,36.25,34.88,35.25,29500,4.91211876027308,5.03290856585357,4.84269933177855,4.8940697088645,212476.540355872,0.0,1.0
1990-08-30,35.0,35.38,35.0,35.38,67600,4.85935999461724,4.91211876027308,4.85935999461724,4.91211876027308,486895.394171422,0.0,1.0
1990-08-31,35.38,35.5,35.0,35.0,27100,4.91211876027308,4.92877942311177,4.85935999461724,4.85935999461724,195190.313343869,0.0,1.0
1990-09-04,35.0,35.13,34.88,34.88,56400,4.85935999461724,4.87740904602581,4.84269933177855,4.84269933177855,406226.334782074,0.0,1.0
1990-09-05,36.0,36.0,35.25,35.25,34000,4.9981988516063,4.9981988516063,4.8940697088645,4.8940697088645,244888.216003378,0.0,1.0
1990-09-06,35.0,35.75,34.88,35.75,26400,4.85935999461724,4.96348913735903,4.84269933177855,4.96348913735903,190148.497132035,0.0,1.0
1990-09-07,34.5,34.88,34.5,34.75,25200,4.7899405661227,4.84269933177855,4.7899405661227,4.82465028036997,181505.383626033,0.0,1.0
1990-09-10,33.88,34.75,33.88,34.75,40500,4.70386047478948,4.82465028036997,4.70386047478948,4.82465028036997,291705.080827554,0.0,1.0
1990-09-11,33.38,33.88,33.38,33.88,75700,4.63444104629495,4.70386047478948,4.63444104629495,4.70386047478948,545236.410336933,0.0,1.0
1990-09-12,33.5,33.5,32.38,32.5,164800,4.65110170913364,4.65110170913364,4.49560218930589,4.51226285214458,1186987.58815755,0.0,1.0
1990-09-13,33.38,33.5,33.13,33.25,81700,4.63444104629495,4.65110170913364,4.59973133204769,4.61639199488637,588451.977866941,0.0,1.0
1990-09-14,34.0,34.0,33.25,33.38,110800,4.72052113762817,4.72052113762817,4.61639199488637,4.63444104629495,798047.48038748,0.0,1.0
1990-09-17,34.38,34.5,33.88,33.88,26400,4.77327990328402,4.7899405661227,4.70386047478948,4.70386047478948,190148.497132035,0.0,1.0
1990-09-18,34.25,34.38,34.13,34.25,21600,4.75523085187544,4.77327990328402,4.73857018903675,4.75523085187544,155576.043108028,0.0,1.0
1990-09-19,34.5,34.63,34.38,34.5,44400,4.7899405661227,4.80798961753128,4.77327990328402,4.7899405661227,319795.199722059,0.0,1.0
1990-09-20,34.75,34.75,34.0,34.38,44100,4.82465028036997,4.82465028036997,4.72052113762817,4.77327990328402,317634.421345558,0.0,1.0
1990-09-21,34.38,34.88,34.13,34.88,66700,4.77327990328402,4.84269933177855,4.73857018903675,4.84269933177855,480413.059041921,0.0,1.0
1990-09-24,33.75,34.25,33.25,34.25,15400,4.68581142338091,4.75523085187544,4.61639199488637,4.75523085187544,110919.956660354,0.0,1.0
1990-09-25,33.75,34.0,33.38,34.0,38300,4.68581142338091,4.72052113762817,4.63444104629495,4.72052113762817,275859.372733217,0.0,1.0
1990-09-26,33.75,34.25,33.5,34.0,45400,4.68581142338091,4.75523085187544,4.65110170913364,4.72052113762817,326997.794310393,0.0,1.0
1990-09-27,31.0,33.63,28.5,33.5,273600,4.30400456666098,4.66915076054222,3.95690742418832,4.65110170913364,1970629.87936836,0.0,1.0
1990-09-28,29.63,31.0,29.5,31.0,164300,4.11379533258596,4.30400456666098,4.09574628117738,4.30400456666098,1183386.29086338,0.0,1.0
1990-10-01,28.5,29.5,28.5,29.38,59500,3.95690742418832,4.09574628117738,3.95690742418832,4.0790856183387,428554.378005912,0.0,1.0
1990-10-02,28.13,29.0,27.75,28.25,59200,3.90553704710237,4.02632685268285,3.85277828144652,3.92219770994105,426393.599629411,0.0,1.0
1990-10-03,27.38,28.25,27.38,28.0,35900,3.80140790436057,3.92219770994105,3.80140790436057,3.88748799569379,258573.145721214,0.0,1.0
1990-10-04,27.63,27.75,27.38,27.63,228700,3.83611761860783,3.85277828144652,3.80140790436057,3.83611761860783,1647233.38235214,0.0,1.0
1990-10-05,27.13,27.25,26.75,27.25,92800,3.7666981901133,3.78335885295199,3.71393942445746,3.78335885295199,668400.777797456,0.0,1.0
1990-10-08,27.38,27.75,27.13,27.13,8300,3.80140790436057,3.85277828144652,3.7666981901133,3.7666981901133,59781.5350831776,0.0,1.0
1990-10-09,27.38,27.5,27.13,27.13,29200,3.80140790436057,3.81806856719926,3.7666981901133,3.7666981901133,210315.761979372,0.0,1.0
1990-10-10,27.38,28.0,27.25,27.38,54700,3.80140790436057,3.88748799569379,3.78335885295199,3.80140790436057,393981.923981905,0.0,1.0
1990-10-11,27.25,27.38,26.75,27.38,52800,3.78335885295199,3.80140790436057,3.71393942445746,3.80140790436057,380296.99426407,0.0,1.0
1990-10-12,28.5,28.5,27.25,27.5,25700,3.95690742418832,3.95690742418832,3.78335885295199,3.81806856719926,185106.680920201,0.0,1.0
1990-10-15,27.75,28.63,27.5,28.63,101300,3.85277828144652,3.9749564755969,3.81806856719926,3.9749564755969,729622.831798301,0.0,1.0
1990-10-16,26.63,27.75,26.5,27.75,130200,3.69727876161877,3.85277828144652,3.67922971021019,3.85277828144652,937777.815401172,0.0,1.0
1990-10-17,26.25,26.88,26.25,26.88,69200,3.64451999596293,3.73198847586604,3.64451999596293,3.73198847586604,498419.545512757,0.0,1.0
1990-10-18,25.63,26.25,25.38,26.25,107000,3.55843990462971,3.64451999596293,3.52373019038244,3.64451999596293,770677.620951807,0.0,1.0
1990-10-19,25.63,25.88,25.5,25.75,73200,3.55843990462971,3.59314961887697,3.54039085322113,3.57510056746839,527229.923866096,0.0,1.0
1990-10-22,26.0,26.13,25.63,25.63,157200,3.60981028171566,3.62785933312424,3.55843990462971,3.55843990462971,1132247.86928621,0.0,1.0
1990-10-23,25.75,26.0,25.63,25.75,32900,3.57510056746839,3.60981028171566,3.55843990462971,3.57510056746839,236965.36195621,0.0,1.0
1990-10-24,25.75,26.0,25.63,25.75,109800,3.57510056746839,3.60981028171566,3.55843990462971,3.57510056746839,790844.885799146,0.0,1.0
1990-10-25,26.13,26.25,25.88,26.13,57300,3.62785933312424,3.64451999596293,3.59314961887697,3.62785933312424,412708.669911575,0.0,1.0
1990-10-26,26.0,26.13,25.75,26.13,33400,3.60981028171566,3.62785933312424,3.57510056746839,3.62785933312424,240566.659250377,0.0,1.0
1990-10-29,27.13,27.5,26.13,26.25,61000,3.7666981901133,3.81806856719926,3.62785933312424,3.64451999596293,439358.269888414,0.0,1.0
1990-10-30,27.0,27.5,26.5,26.88,25800,3.74864913870472,3.81806856719926,3.67922971021019,3.73198847586604,185826.940379034,0.0,1.0
1990-10-31,26.88,27.25,26.75,27.0,22300,3.73198847586604,3.78335885295199,3.71393942445746,3.74864913870472,160617.859319863,0.0,1.0
1990-11-01,26.88,27.13,26.63,26.63,37900,3.73198847586604,3.7666981901133,3.69727876161877,3.69727876161877,272978.334897883,0.0,1.0
1990-11-02,27.13,27.13,26.25,26.88,54800,3.7666981901133,3.7666981901133,3.64451999596293,3.73198847586604,394702.183440739,0.0,1.0
1990-11-05,26.88,27.25,26.63,26.63,33800,3.73198847586604,3.78335885295199,3.69727876161877,3.69727876161877,243447.697085711,0.0,1.0
1990-11-06,26.38,27.0,26.38,26.63,11000,3.6625690473715,3.74864913870472,3.6625690473715,3.69727876161877,79228.5404716813,0.0,1.0
1990-11-07,25.75,26.25,25.75,26.13,8700,3.57510056746839,3.64451999596293,3.57510056746839,3.62785933312424,62662.5729185115,0.0,1.0
1990-11-08,25.88,26.13,25.75,25.88,47700,3.59314961887697,3.62785933312424,3.57510056746839,3.59314961887697,343563.761863563,0.0,1.0
1990-11-09,26.38,26.38,26.13,26.13,46400,3.6625690473715,3.6625690473715,3.62785933312424,3.62785933312424,334200.388898728,0.0,1.0
1990-11-12,26.63,26.88,26.38,26.63,21700,3.69727876161877,3.73198847586604,3.6625690473715,3.69727876161877,156296.302566862,0.0,1.0
1990-11-13,26.13,26.63,25.63,26.5,79700,3.62785933312424,3.69727876161877,3.55843990462971,3.67922971021019,574046.788690272,0.0,1.0
1990-11-14,26.63,27.0,26.13,26.25,50000,3.69727876161877,3.74864913870472,3.62785933312424,3.64451999596293,360129.729416733,0.0,1.0
1990-11-15,27.63,28.5,27.38,27.5,55700,3.83611761860783,3.95690742418832,3.80140790436057,3.81806856719926,401184.518570241,0.0,1.0
1990-11-16,27.63,28.13,27.38,27.88,31200,3.83611761860783,3.90553704710237,3.80140790436057,3.8708273328551,224720.951156041,0.0,1.0
1990-11-19,28.88,28.88,27.75,27.75,41900,4.00966618984416,4.00966618984416,3.85277828144652,3.85277828144652,301788.713251222,0.0,1.0
1990-11-20,27.75,29.0,27.75,29.0,23300,3.85277828144652,4.02632685268285,3.85277828144652,4.02632685268285,167820.453908197,0.0,1.0
1990-11-21,28.0,28.38,27.5,28.38,39200,3.88748799569379,3.94024676134963,3.81806856719926,3.94024676134963,282341.707862718,0.0,1.0
1990-11-23,28.13,28.25,27.88,28.13,4500,3.90553704710237,3.92219770994105,3.8708273328551,3.90553704710237,32411.6756475059,0.0,1.0
1990-11-26,27.75,27.88,27.13,27.25,30800,3.85277828144652,3.8708273328551,3.7666981901133,3.78335885295199,221839.913320707,0.0,1.0
1990-11-27,27.63,27.88,27.5,27.5,20500,3.83611761860783,3.8708273328551,3.81806856719926,3.81806856719926,147653.189060861,0.0,1.0
1990-11-28,28.63,29.0,27.88,27.88,59800,3.9749564755969,4.02632685268285,3.8708273328551,3.8708273328551,430715.156382412,0.0,1.0
1990-11-29,29.13,29.38,28.38,28.38,59600,4.04437590409143,4.0790856183387,3.94024676134963,3.94024676134963,429274.637464745,0.0,1.0
1990-11-30,29.88,30.25,28.88,28.88,36900,4.14850504683323,4.19987542391918,4.00966618984416,4.00966618984416,265775.740309549,0.0,1.0
1990-12-03,30.25,30.5,29.88,30.13,36800,4.19987542391918,4.23458513816645,4.14850504683323,4.18321476108049,265055.480850715,0.0,1.0
1990-12-04,30.88,31.0,29.88,30.13,15600,4.28734390382229,4.30400456666098,4.14850504683323,4.18321476108049,112360.475578021,0.0,1.0
1990-12-05,31.25,31.25,30.75,30.88,30400,4.33871428090825,4.33871428090825,4.26929485241371,4.28734390382229,218958.875485373,0.0,1.0
1990-12-06,31.25,32.25,31.25,31.75,38200,4.33871428090825,4.47755313789731,4.33871428090825,4.40813370940278,275139.113274383,0.0,1.0
1990-12-07,30.88,31.5,30.5,31.5,44800,4.28734390382229,4.37342399515551,4.23458513816645,4.37342399515551,322676.237557393,0.0,1.0
1990-12-10,31.25,31.75,30.88,30.88,11500,4.33871428090825,4.40813370940278,4.28734390382229,4.28734390382229,82829.8377658484,0.0,1.0
1990-12-11,31.0,31.25,31.0,31.0,84200,4.30400456666098,4.33871428090825,4.30400456666098,4.30400456666098,606458.464337778,0.0,1.0
1990-12-12,31.88,32.13,31.25,31.25,55900,4.42618276081136,4.46089247505862,4.33871428090825,4.33871428090825,402625.037487907,0.0,1.0
1990-12-13,31.5,31.88,31.38,31.75,50700,4.37342399515551,4.42618276081136,4.35676333231682,4.40813370940278,365171.545628567,0.0,1.0
1990-12-14,30.75,31.25,30.38,31.25,43200,4.26929485241371,4.33871428090825,4.21792447532776,4.33871428090825,311152.086216057,0.0,1.0
1990-12-17,30.38,30.63,30.25,30.5,21100,4.21792447532776,4.25263418957503,4.19987542391918,4.23458513816645,151974.745813861,0.0,1.0
1990-12-18,30.0,30.75,30.0,30.13,42300,4.16516570967192,4.26929485241371,4.16516570967192,4.18321476108049,304669.751086555,0.0,1.0
1990-12-19,31.13,31.13,30.0,30.0,36100,4.32205361806956,4.32205361806956,4.16516570967192,4.16516570967192,260013.664638881,0.0,1.0
1990-12-20,31.5,31.75,31.13,31.13,41000,4.37342399515551,4.40813370940278,4.32205361806956,4.32205361806956,295306.378121721,0.0,1.0
1990-12-21,31.75,31.88,31.38,31.88,52400,4.40813370940278,4.42618276081136,4.35676333231682,4.42618276081136,377415.956428736,0.0,1.0
1990-12-24,31.25,31.63,31.13,31.38,6700,4.33871428090825,4.39147304656409,4.32205361806956,4.35676333231682,48257.3837418421,0.0,1.0
1990-12-26,31.13,31.25,31.0,31.0,13500,4.32205361806956,4.33871428090825,4.30400456666098,4.30400456666098,97235.0269425177,0.0,1.0
1990-12-27,30.88,31.0,30.63,30.75,27200,4.28734390382229,4.30400456666098,4.25263418957503,4.26929485241371,195910.572802703,0.0,1.0
1990-12-28,31.13,31.13,30.75,31.13,20100,4.32205361806956,4.32205361806956,4.26929485241371,4.32205361806956,144772.151225526,0.0,1.0
1990-12-31,31.88,32.0,30.88,31.25,68400,4.42618276081136,4.44284342365004,4.28734390382229,4.33871428090825,492657.46984209,0.0,1.0
1991-01-02,31.38,32.0,31.25,31.88,32300,4.35676333231682,4.44284342365004,4.33871428090825,4.42618276081136,232643.805203209,0.0,1.0
1991-01-03,30.88,31.0,30.5,31.0,34400,4.28734390382229,4.30400456666098,4.23458513816645,4.30400456666098,247769.253838712,0.0,1.0
1991-01-04,30.75,31.25,30.63,30.88,15300,4.26929485241371,4.33871428090825,4.25263418957503,4.28734390382229,110199.69720152,0.0,1.0
1991-01-07,30.5,30.75,30.25,30.75,10900,4.23458513816645,4.26929485241371,4.19987542391918,4.26929485241371,78508.2810128477,0.0,1.0
1991-01-08,31.0,31.0,30.5,30.5,24100,4.30400456666098,4.30400456666098,4.23458513816645,4.23458513816645,173582.529578865,0.0,1.0
1991-01-09,29.75,31.75,29.5,31.0,63800,4.13045599542465,4.40813370940278,4.09574628117738,4.30400456666098,459525.534735751,0.0,1.0
1991-01-10,29.75,30.13,29.63,29.75,22000,4.13045599542465,4.18321476108049,4.11379533258596,4.13045599542465,158457.080943362,0.0,1.0
1991-01-11,30.5,30.63,29.75,29.75,21300,4.23458513816645,4.25263418957503,4.13045599542465,4.13045599542465,153415.264731528,0.0,1.0
1991-01-14,30.25,30.25,29.5,30.25,25000,4.19987542391918,4.19987542391918,4.09574628117738,4.19987542391918,180064.864708366,0.0,1.0
1991-01-15,30.5,30.5,29.75,30.25,62900,4.23458513816645,4.23458513816645,4.13045599542465,4.19987542391918,453043.199606249,0.0,1.0
1991-01-16,31.13,31.5,30.75,30.75,41400,4.32205361806956,4.37342399515551,4.26929485241371,4.26929485241371,298187.415957054,0.0,1.0
1991-01-17,31.88,32.13,31.25,31.25,89800,4.42618276081136,4.46089247505862,4.33871428090825,4.33871428090825,646792.994032451,0.0,1.0
1991-01-18,33.88,33.88,31.88,31.88,52700,4.70386047478948,4.70386047478948,4.42618276081136,4.42618276081136,379576.734805236,0.0,1.0
1991-01-21,34.5,34.5,33.5,33.88,26700,4.7899405661227,4.7899405661227,4.65110170913364,4.70386047478948,192309.275508535,0.0,1.0
1991-01-22,34.0,34.63,33.88,34.5,23900,4.72052113762817,4.80798961753128,4.70386047478948,4.7899405661227,172142.010661198,0.0,1.0
1991-01-23,33.75,34.25,33.75,34.0,33500,4.68581142338091,4.75523085187544,4.68581142338091,4.72052113762817,241286.918709211,0.0,1.0
1991-01-24,33.75,34.25,33.75,33.75,35700,4.68581142338091,4.75523085187544,4.68581142338091,4.68581142338091,257132.626803547,0.0,1.0
1991-01-25,33.75,34.0,33.38,33.75,22500,4.68581142338091,4.72052113762817,4.63444104629495,4.68581142338091,162058.37823753,0.0,1.0
1991-01-28,33.38,34.0,33.25,33.75,12900,4.63444104629495,4.72052113762817,4.61639199488637,4.68581142338091,92913.4701895171,0.0,1.0
1991-01-29,32.88,33.0,31.88,33.0,39000,4.56502161780042,4.58168228063911,4.42618276081136,4.58168228063911,280901.188945051,0.0,1.0
1991-01-30,34.38,34.63,32.38,32.88,104000,4.77327990328402,4.80798961753128,4.49560218930589,4.56502161780042,749069.837186803,0.0,1.0
1991-01-31,34.75,34.75,34.25,34.38,50000,4.82465028036997,4.82465028036997,4.75523085187544,4.77327990328402,360129.729416733,0.0,1.0
1991-02-01,35.38,35.5,34.25,34.75,134900,4.91211876027308,4.92877942311177,4.75523085187544,4.82465028036997,971630.009966344,0.0,1.0
1991-02-04,36.13,36.25,34.75,35.38,58900,5.01624790301488,5.03290856585357,4.82465028036997,4.91211876027308,424232.821252911,0.0,1.0
1991-02-05,35.75,36.13,34.75,36.13,43400,4.96348913735903,5.01624790301488,4.82465028036997,5.01624790301488,312592.605133724,0.0,1.0
1991-02-06,35.13,35.75,35.13,35.75,56500,4.87740904602581,4.96348913735903,4.87740904602581,4.96348913735903,406946.594240908,0.0,1.0
1991-02-07,34.25,35.5,33.75,35.13,67600,4.75523085187544,4.92877942311177,4.68581142338091,4.87740904602581,486895.394171422,0.0,1.0
1991-02-08,34.5,34.63,34.0,34.25,146600,4.7899405661227,4.80798961753128,4.72052113762817,4.75523085187544,1055900.36664986,0.0,1.0
1991-02-11,35.75,35.75,34.75,34.75,107900,4.96348913735903,4.96348913735903,4.82465028036997,4.82465028036997,777159.956081309,0.0,1.0
1991-02-12,36.38,36.88,35.63,35.75,92200,5.05095761726214,5.12037704575668,4.94682847452035,4.96348913735903,664079.221044455,0.0,1.0
1991-02-13,37.25,37.25,36.63,36.63,50100,5.17174742284263,5.17174742284263,5.08566733150941,5.08566733150941,360849.988875566,0.0,1.0
1991-02-14,36.5,37.5,36.13,37.25,55800,5.06761828010083,5.2064571370899,5.01624790301488,5.17174742284263,401904.778029074,0.0,1.0
1991-02-15,38.13,38.38,36.38,36.5,77000,5.29392561699301,5.32863533124027,5.05095761726214,5.06761828010083,554599.783301768,0.0,1.0
1991-02-19,38.0,38.5,37.88,38.13,54100,5.27587656558443,5.34529599407896,5.25921590274574,5.29392561699301,389660.367228904,0.0,1.0
1991-02-20,37.0,37.88,36.63,37.88,15400,5.13703770859536,5.25921590274574,5.08566733150941,5.25921590274574,110919.956660354,0.0,1.0
1991-02-21,36.0,37.25,35.75,37.0,18400,4.9981988516063,5.17174742284263,4.96348913735903,5.13703770859536,132527.740425358,0.0,1.0
1991-02-22,36.38,37.5,35.5,36.0,24000,5.05095761726214,5.2064571370899,4.92877942311177,4.9981988516063,172862.270120032,0.0,1.0
1991-02-25,36.63,37.13,36.13,36.38,22500,5.08566733150941,5.15508676000394,5.01624790301488,5.05095761726214,162058.37823753,0.0,1.0
1991-02-26,36.0,36.38,35.5,36.38,45000,4.9981988516063,5.05095761726214,4.92877942311177,5.05095761726214,324116.756475059,0.0,1.0
1991-02-27,37.63,37.88,36.0,36.0,63800,5.22450618849847,5.25921590274574,4.9981988516063,4.9981988516063,459525.534735751,0.0,1.0
1991-02-28,37.0,38.0,37.0,37.63,53400,5.13703770859536,5.27587656558443,5.13703770859536,5.22450618849847,384618.551017071,0.0,1.0
1991-03-01,37.63,37.63,36.5,36.5,100200,5.22450618849847,5.22450618849847,5.06761828010083,5.06761828010083,721699.977751133,0.0,1.0
1991-03-04,37.13,37.5,36.63,37.5,44500,5.15508676000394,5.2064571370899,5.08566733150941,5.2064571370899,320515.459180892,0.0,1.0
1991-03-05,37.25,37.63,37.25,37.38,49300,5.17174742284263,5.22450618849847,5.17174742284263,5.18979647425121,355087.913204898,0.0,1.0
1991-03-06,37.0,37.38,36.25,37.38,253900,5.13703770859536,5.18979647425121,5.03290856585357,5.18979647425121,1828738.76597817,0.0,1.0
1991-03-07,37.0,37.38,37.0,37.25,66000,5.13703770859536,5.18979647425121,5.13703770859536,5.17174742284263,475371.242830087,0.0,1.0
1991-03-08,37.0,37.25,37.0,37.0,40600,5.13703770859536,5.17174742284263,5.13703770859536,5.13703770859536,292425.340286387,0.0,1.0
1991-03-11,37.0,37.13,37.0,37.0,24800,5.13703770859536,5.15508676000394,5.13703770859536,5.13703770859536,178624.345790699,0.0,1.0
1991-03-12,37.13,37.13,37.0,37.0,29100,5.15508676000394,5.15508676000394,5.13703770859536,5.13703770859536,209595.502520538,0.0,1.0
1991-03-13,37.0,37.25,36.88,36.88,105000,5.13703770859536,5.17174742284263,5.12037704575668,5.12037704575668,756272.431775139,0.0,1.0
1991-03-14,36.88,37.75,36.5,37.25,29600,5.12037704575668,5.24116685133716,5.06761828010083,5.17174742284263,213196.799814706,0.0,1.0
1991-03-15,36.5,36.75,36.5,36.75,64800,5.06761828010083,5.1023279943481,5.06761828010083,5.1023279943481,466728.129324086,0.0,1.0
1991-03-18,36.5,36.63,36.25,36.38,48600,5.06761828010083,5.08566733150941,5.03290856585357,5.05095761726214,350046.096993064,0.0,1.0
1991-03-19,36.25,36.63,36.25,36.5,57400,5.03290856585357,5.08566733150941,5.03290856585357,5.06761828010083,413428.929370409,0.0,1.0
1991-03-20,36.0,36.38,35.63,36.0,61800,4.9981988516063,5.05095761726214,4.94682847452035,4.9981988516063,445120.345559081,0.0,1.0
1991-03-21,36.0,36.38,36.0,36.38,37500,4.9981988516063,5.05095761726214,4.9981988516063,5.05095761726214,270097.297062549,0.0,1.0
1991-03-22,36.13,36.25,35.75,36.25,20400,5.01624790301488,5.03290856585357,4.96348913735903,5.03290856585357,146932.929602027,0.0,1.0
1991-03-25,36.63,36.88,36.38,36.38,11500,5.08566733150941,5.12037704575668,5.05095761726214,5.05095761726214,82829.8377658485,0.0,1.0
1991-03-26,37.0,37.25,36.75,37.0,23600,5.13703770859536,5.17174742284263,5.1023279943481,5.13703770859536,169981.232284698,0.0,1.0
1991-03-27,36.88,37.25,36.75,37.0,38900,5.12037704575668,5.17174742284263,5.1023279943481,5.13703770859536,280180.929486218,0.0,1.0
1991-03-28,37.38,37.38,36.75,37.0,30300,5.18979647425121,5.18979647425121,5.1023279943481,5.13703770859536,218238.61602654,0.0,1.0
1991-04-01,36.5,37.38,36.5,37.25,44700,5.06761828010083,5.18979647425121,5.06761828010083,5.17174742284263,321955.978098559,0.0,1.0
1991-04-02,37.0,37.13,36.5,36.63,35500,5.13703770859536,5.15508676000394,5.06761828010083,5.08566733150941,255692.10788588,0.0,1.0
1991-04-03,36.88,37.0,36.63,37.0,42600,5.12037704575668,5.13703770859536,5.08566733150941,5.13703770859536,306830.529463056,0.0,1.0
1991-04-04,37.13,37.38,36.63,36.75,24900,5.15508676000394,5.18979647425121,5.08566733150941,5.1023279943481,179344.605249533,0.0,1.0
1991-04-05,36.0,37.13,35.25,37.13,58100,4.9981988516063,5.15508676000394,4.8940697088645,5.15508676000394,418470.745582243,0.0,1.0
1991-04-08,36.25,36.38,35.75,35.88,10100,5.03290856585357,5.05095761726214,4.96348913735903,4.98153818876761,72746.2053421799,0.0,1.0
1991-04-09,36.0,36.38,36.0,36.13,29400,4.9981988516063,5.05095761726214,4.9981988516063,5.01624790301488,211756.280897039,0.0,1.0
1991-04-10,35.38,35.88,35.0,35.88,36600,4.91211876027308,4.98153818876761,4.85935999461724,4.98153818876761,263614.961933048,0.0,1.0
1991-04-11,35.88,36.13,35.63,35.63,16000,4.98153818876761,5.01624790301488,4.94682847452035,4.94682847452035,115241.513413354,0.0,1.0
1991-04-12,35.5,36.25,35.38,36.13,12100,4.92877942311177,5.03290856585357,4.91211876027308,5.01624790301488,87151.3945188492,0.0,1.0
1991-04-15,35.38,35.5,35.25,35.5,20300,4.91211876027308,4.92877942311177,4.8940697088645,4.92877942311177,146212.670143193,0.0,1.0
1991-04-16,35.25,35.5,35.0,35.13,17300,4.8940697088645,4.92877942311177,4.85935999461724,4.87740904602581,124604.886378189,0.0,1.0
1991-04-17,38.0,38.25,35.13,35.25,109500,5.27587656558443,5.31058627983169,4.87740904602581,4.8940697088645,788684.107422644,0.0,1.0
1991-04-18,39.0,39.0,37.5,37.5,73400,5.41471542257349,5.41471542257349,5.2064571370899,5.2064571370899,528670.442783764,0.0,1.0
1991-04-19,39.75,40.0,39.0,39.0,62400,5.51884456531529,5.55355427956256,5.41471542257349,5.41471542257349,449441.902312082,0.0,1.0
1991-04-22,40.25,40.25,39.63,39.88,79300,5.58826399380982,5.58826399380982,5.5021839024766,5.53689361672387,571165.750854938,0.0,1.0
1991-04-23,40.75,41.0,40.25,40.25,139300,5.65768342230435,5.69239313655162,5.58826399380982,5.58826399380982,1003321.42615502,0.0,1.0
1991-04-24,42.25,42.5,40.63,40.63,93200,5.86594170778795,5.90065142203521,5.64102275946567,5.64102275946567,671281.815632789,0.0,1.0
1991-04-25,42.0,43.13,41.75,42.38,67000,5.83123199354068,5.98811990193833,5.79652227929342,5.88399075919653,482573.837418422,0.0,1.0
1991-04-26,42.25,42.75,41.75,42.0,48700,5.86594170778795,5.93536113628248,5.79652227929342,5.83123199354068,350766.356451897,0.0,1.0
1991-04-29,42.63,43.0,42.0,42.0,59900,5.91870047344379,5.97007085052975,5.83123199354068,5.83123199354068,431435.415841246,0.0,1.0
1991-04-30,44.38,44.5,42.0,42.0,54800,6.16166847317466,6.17832913601334,5.83123199354068,5.83123199354068,394702.183440739,0.0,1.0
1991-05-01,45.0,45.13,44.38,44.38,96800,6.24774856450787,6.26579761591645,6.16166847317466,6.16166847317466,697211.156150795,0.0,1.0
1991-05-02,44.88,45.5,44.5,45.25,63900,6.23108790166919,6.31716799300241,6.17832913601334,6.28245827875514,460245.794194584,0.0,1.0
1991-05-03,44.88,45.25,44.5,44.75,22500,6.23108790166919,6.28245827875514,6.17832913601334,6.21303885026061,162058.37823753,0.0,1.0
1991-05-06,44.38,44.88,44.0,44.88,62300,6.16166847317466,6.23108790166919,6.10890970751881,6.23108790166919,448721.642853248,0.0,1.0
1991-05-07,44.0,44.63,43.88,44.13,69500,6.10890970751881,6.19637818742192,6.09224904468012,6.12695875892739,500580.323889258,0.0,1.0
1991-05-08,43.0,43.75,43.0,43.75,39700,5.97007085052975,6.07419999327155,5.97007085052975,6.07419999327155,285943.005156885,0.0,1.0
1991-05-09,42.25,43.0,42.13,42.75,69300,5.86594170778795,5.97007085052975,5.84928104494926,5.93536113628248,499139.804971591,0.0,1.0
1991-05-10,40.25,41.5,39.25,41.25,111000,5.58826399380982,5.76181256504615,5.44942513682076,5.72710285079889,799487.999305146,0.0,1.0
1991-05-13,40.88,41.13,40.25,40.25,26100,5.67573247371293,5.7104421879602,5.58826399380982,5.58826399380982,187987.718755534,0.0,1.0
1991-05-14,39.88,40.75,39.88,40.25,60700,5.53689361672387,5.65768342230435,5.53689361672387,5.58826399380982,437197.491511913,0.0,1.0
1991-05-15,40.0,40.5,39.63,39.63,43400,5.55355427956256,5.62297370805709,5.5021839024766,5.5021839024766,312592.605133724,0.0,1.0
1991-05-16,41.0,41.0,40.25,40.25,29500,5.69239313655162,5.69239313655162,5.58826399380982,5.58826399380982,212476.540355872,0.0,1.0
1991-05-17,40.88,41.0,40.25,40.75,48800,5.67573247371293,5.69239313655162,5.58826399380982,5.65768342230435,351486.615910731,0.0,1.0
1991-05-20,40.88,41.5,40.75,41.13,89300,5.67573247371293,5.76181256504615,5.65768342230435,5.7104421879602,643191.696738284,0.0,1.0
1991-05-21,40.38,40.88,40.38,40.63,35400,5.6063130452184,5.67573247371293,5.6063130452184,5.64102275946567,254971.848427047,0.0,1.0
1991-05-22,40.13,40.25,40.0,40.13,32600,5.57160333097113,5.58826399380982,5.55355427956256,5.57160333097113,234804.58357971,0.0,1.0
1991-05-23,39.75,40.38,39.25,40.25,26600,5.51884456531529,5.6063130452184,5.44942513682076,5.58826399380982,191589.016049702,0.0,1.0
1991-05-24,40.25,40.25,39.75,40.13,18400,5.58826399380982,5.58826399380982,5.51884456531529,5.57160333097113,132527.740425358,0.0,1.0
1991-05-28,41.5,41.5,39.75,40.25,100200,5.76181256504615,5.76181256504615,5.51884456531529,5.58826399380982,721699.977751132,0.0,1.0
1991-05-29,41.5,41.75,41.0,41.25,49200,5.76181256504615,5.79652227929342,5.69239313655162,5.72710285079889,354367.653746065,0.0,1.0
1991-05-30,41.88,41.88,41.25,41.25,67500,5.814571330702,5.814571330702,5.72710285079889,5.72710285079889,486175.134712589,0.0,1.0
1991-05-31,42.13,42.25,41.75,41.75,64600,5.84928104494926,5.86594170778795,5.79652227929342,5.79652227929342,465287.610406419,0.0,1.0
1991-06-03,42.5,42.63,42.38,42.38,669800,5.90065142203521,5.91870047344379,5.88399075919653,5.88399075919653,4824297.85526655,0.0,1.0
1991-06-04,42.13,42.75,42.0,42.25,126700,5.84928104494926,5.93536113628248,5.83123199354068,5.86594170778795,912568.734342,0.0,1.0
1991-06-05,43.13,43.13,42.25,42.38,57200,5.98811990193833,5.98811990193833,5.86594170778795,5.88399075919653,411988.410452742,0.0,1.0
1991-06-06,43.0,43.38,43.0,43.38,43600,5.97007085052975,6.02282961618559,5.97007085052975,6.02282961618559,314033.124051391,0.0,1.0
1991-06-07,43.0,43.13,42.75,42.75,47900,5.97007085052975,5.98811990193833,5.93536113628248,5.93536113628248,345004.28078123,0.0,1.0
1991-06-10,43.63,43.75,43.13,43.13,41600,6.05753933043286,6.07419999327155,5.98811990193833,5.98811990193833,299627.934874721,0.0,1.0
1991-06-11,43.75,43.88,43.5,43.63,15900,6.07419999327155,6.09224904468012,6.03949027902428,6.05753933043286,114521.253954521,0.0,1.0
1991-06-12,42.88,43.63,42.88,43.5,35800,5.95341018769106,6.05753933043286,5.95341018769106,6.03949027902428,257852.88626238,0.0,1.0
1991-06-13,43.38,43.38,42.88,42.88,13200,6.02282961618559,6.02282961618559,5.95341018769106,5.95341018769106,95074.2485660174,0.0,1.0
1991-06-14,43.5,43.75,43.25,43.38,46700,6.03949027902428,6.07419999327155,6.00478056477701,6.02282961618559,336361.167275228,0.0,1.0
1991-06-17,43.13,43.75,43.13,43.25,35400,5.98811990193833,6.07419999327155,5.98811990193833,6.00478056477701,254971.848427046,0.0,1.0
1991-06-18,43.25,43.63,43.13,43.5,20600,6.00478056477701,6.05753933043286,5.98811990193833,6.03949027902428,148373.448519694,0.0,1.0
1991-06-19,42.88,43.0,42.5,43.0,53600,5.95341018769106,5.97007085052975,5.90065142203521,5.97007085052975,386059.069934737,0.0,1.0
1991-06-20,42.75,42.88,42.63,42.75,15400,5.93536113628248,5.95341018769106,5.91870047344379,5.93536113628248,110919.956660354,0.0,1.0
1991-06-21,43.63,43.63,42.5,42.5,71900,6.05753933043286,6.05753933043286,5.90065142203521,5.90065142203521,517866.550901261,0.0,1.0
1991-06-24,43.13,43.63,43.0,43.63,10600,5.98811990193833,6.05753933043286,5.97007085052975,6.05753933043286,76347.5026363472,0.0,1.0
1991-06-25,43.5,43.5,43.0,43.25,30600,6.03949027902428,6.03949027902428,5.97007085052975,6.00478056477701,220399.39440304,0.0,1.0
1991-06-26,44.38,44.5,43.88,44.25,71000,6.16166847317466,6.17832913601334,6.09224904468012,6.14361942176608,511384.21577176,0.0,1.0
1991-06-27,44.5,44.63,44.25,44.5,47900,6.17832913601334,6.19637818742192,6.14361942176608,6.17832913601334,345004.28078123,0.0,1.0
1991-06-28,44.0,44.63,43.5,44.63,34200,6.10890970751881,6.19637818742192,6.03949027902428,6.19637818742192,246328.734921045,0.0,1.0
1991-07-01,44.13,44.13,43.75,44.0,59200,6.12695875892739,6.12695875892739,6.07419999327155,6.10890970751881,426393.599629411,0.0,1.0
1991-07-02,45.5,45.5,44.0,44.0,119000,6.31716799300241,6.31716799300241,6.10890970751881,6.10890970751881,857108.756011823,0.0,1.0
1991-07-03,45.13,45.38,44.88,45.0,27300,6.26579761591645,6.30050733016372,6.23108790166919,6.24774856450787,196630.832261536,0.0,1.0
1991-07-05,45.88,46.0,45.13,45.13,51300,6.36992675865825,6.38658742149694,6.26579761591645,6.26579761591645,369493.102381568,0.0,1.0
1991-07-08,45.88,46.25,45.38,45.88,42500,6.36992675865825,6.4212971357442,6.30050733016372,6.36992675865825,306110.270004223,0.0,1.0
1991-07-09,44.63,46.25,44.5,46.13,33300,6.19637818742192,6.4212971357442,6.17832913601334,6.40463647290552,239846.399791544,0.0,1.0
1991-07-10,45.13,45.88,44.88,44.88,26300,6.26579761591645,6.36992675865825,6.23108790166919,6.23108790166919,189428.237673201,0.0,1.0
1991-07-11,43.75,44.88,43.5,44.88,58400,6.07419999327155,6.23108790166919,6.03949027902428,6.23108790166919,420631.523958743,0.0,1.0
1991-07-12,44.0,44.13,43.75,44.13,108700,6.10890970751881,6.12695875892739,6.07419999327155,6.12695875892739,782922.031751977,0.0,1.0
1991-07-15,44.13,44.5,44.0,44.25,69500,6.12695875892739,6.17832913601334,6.10890970751881,6.14361942176608,500580.323889258,0.0,1.0
1991-07-16,44.13,44.25,44.0,44.0,63100,6.12695875892739,6.14361942176608,6.10890970751881,6.10890970751881,454483.718523916,0.0,1.0
1991-07-17,47.0,47.13,44.88,44.88,120900,6.525426278486,6.54347532989458,6.23108790166919,6.23108790166919,870793.68572966,0.0,1.0
1991-07-18,46.63,47.25,46.63,46.75,100400,6.47405590140005,6.56013599273327,6.47405590140005,6.49071656423874,723140.496668799,0.0,1.0
1991-07-19,46.88,47.0,46.38,46.38,67900,6.50876561564731,6.525426278486,6.43934618715278,6.43934618715278,489056.172547923,0.0,1.0
1991-07-22,48.5,48.5,46.63,46.75,74200,6.7336845639696,6.7336845639696,6.47405590140005,6.49071656423874,534432.518454431,0.0,1.0
1991-07-23,47.88,48.0,47.63,47.63,48500,6.64760447263638,6.66426513547507,6.61289475838911,6.61289475838911,349325.83753423,0.0,1.0
1991-07-24,47.88,47.88,47.5,47.75,53000,6.64760447263638,6.64760447263638,6.59484570698053,6.6295554212278,381737.513181736,0.0,1.0
1991-07-25,48.25,48.38,47.75,48.0,69800,6.69897484972233,6.71702390113091,6.6295554212278,6.66426513547507,502741.102265759,0.0,1.0
1991-07-26,47.75,48.25,47.5,48.25,85100,6.6295554212278,6.69897484972233,6.59484570698053,6.69897484972233,612940.799467279,0.0,1.0
1991-07-29,47.0,47.5,47.0,47.5,16800,6.525426278486,6.59484570698053,6.525426278486,6.59484570698053,121003.589084022,0.0,1.0
1991-07-30,46.75,47.25,46.5,46.5,84600,6.49071656423874,6.56013599273327,6.45600684999147,6.45600684999147,609339.502173111,0.0,1.0
1991-07-31,46.0,46.75,45.63,46.75,65900,6.38658742149694,6.49071656423874,6.33521704441099,6.49071656423874,474650.983371253,0.0,1.0
1991-08-01,46.13,46.25,45.88,45.88,259500,6.40463647290552,6.4212971357442,6.36992675865825,6.36992675865825,1869073.29567284,0.0,1.0
1991-08-02,46.5,46.75,46.25,46.25,63600,6.45600684999147,6.49071656423874,6.4212971357442,6.4212971357442,458085.015818084,0.0,1.0
1991-08-05,46.5,46.75,46.38,46.75,20300,6.45600684999147,6.49071656423874,6.43934618715278,6.49071656423874,146212.670143193,0.0,1.0
1991-08-06,46.63,46.88,46.38,46.75,42000,6.47405590140005,6.50876561564731,6.43934618715278,6.49071656423874,302508.972710055,0.0,1.0
1991-08-07,46.88,46.88,46.38,46.5,29000,6.50876561564731,6.50876561564731,6.43934618715278,6.45600684999147,208875.243061705,0.0,1.0
1991-08-08,46.75,47.13,46.63,46.88,29200,6.49071656423874,6.54347532989458,6.47405590140005,6.50876561564731,210315.761979372,0.0,1.0
1991-08-09,46.63,47.13,46.63,46.75,25200,6.47405590140005,6.54347532989458,6.47405590140005,6.49071656423874,181505.383626033,0.0,1.0
1991-08-12,47.38,47.63,46.75,47.0,35700,6.57818504414185,6.61289475838911,6.49071656423874,6.525426278486,257132.626803547,0.0,1.0
1991-08-13,48.0,48.13,47.63,47.63,61500,6.66426513547507,6.68231418688365,6.61289475838911,6.61289475838911,442959.567182581,0.0,1.0
1991-08-14,48.5,48.5,48.0,48.0,56200,6.7336845639696,6.7336845639696,6.66426513547507,6.66426513547507,404785.815864407,0.0,1.0
1991-08-15,48.88,48.88,48.63,48.75,88200,6.78644332962544,6.78644332962544,6.75173361537818,6.76839427821686,635268.842691116,0.0,1.0
1991-08-16,48.0,48.88,47.75,48.88,75200,6.66426513547507,6.78644332962544,6.6295554212278,6.78644332962544,541635.113042765,0.0,1.0
1991-08-19,46.5,47.25,46.25,47.25,124000,6.45600684999147,6.56013599273327,6.4212971357442,6.56013599273327,893121.728953497,0.0,1.0
1991-08-20,46.5,46.75,46.25,46.75,39300,6.45600684999147,6.49071656423874,6.4212971357442,6.49071656423874,283061.967321552,0.0,1.0
1991-08-21,46.88,47.0,46.38,46.75,48100,6.50876561564731,6.525426278486,6.43934618715278,6.49071656423874,346444.799698897,0.0,1.0
1991-08-22,48.0,48.0,47.5,47.5,74200,6.66426513547507,6.66426513547507,6.59484570698053,6.59484570698053,534432.518454431,0.0,1.0
1991-08-23,48.75,48.75,47.88,48.0,71700,6.76839427821686,6.76839427821686,6.64760447263638,6.66426513547507,516426.031983595,0.0,1.0
1991-08-26,48.88,49.0,48.75,49.0,64300,6.78644332962544,6.80310399246413,6.76839427821686,6.80310399246413,463126.832029918,0.0,1.0
1991-08-27,49.0,49.0,48.75,48.75,39200,6.80310399246413,6.80310399246413,6.76839427821686,6.76839427821686,282341.707862718,0.0,1.0
1991-08-28,49.13,49.38,48.88,49.13,45400,6.82115304387271,6.85586275811997,6.78644332962544,6.82115304387271,326997.794310393,0.0,1.0
1991-08-29,49.0,49.13,48.88,49.13,46700,6.80310399246413,6.82115304387271,6.78644332962544,6.82115304387271,336361.167275228,0.0,1.0
1991-08-30,48.25,49.0,47.88,49.0,27800,6.69897484972233,6.80310399246413,6.64760447263638,6.80310399246413,200232.129555703,0.0,1.0
1991-09-03,47.75,48.5,47.63,48.0,22900,6.6295554212278,6.7336845639696,6.61289475838911,6.66426513547507,164939.416072864,0.0,1.0
1991-09-04,47.88,48.0,47.5,48.0,33400,6.64760447263638,6.66426513547507,6.59484570698053,6.66426513547507,240566.659250377,0.0,1.0
1991-09-05,47.63,48.0,47.38,47.88,26500,6.61289475838911,6.66426513547507,6.57818504414185,6.64760447263638,190868.756590868,0.0,1.0
1991-09-06,47.75,47.88,47.25,47.88,60200,6.6295554212278,6.64760447263638,6.56013599273327,6.64760447263638,433596.194217746,0.0,1.0
1991-09-09,47.5,47.63,47.5,47.5,15100,6.59484570698053,6.61289475838911,6.59484570698053,6.59484570698053,108759.178283853,0.0,1.0
1991-09-10,47.13,47.25,47.0,47.25,32600,6.54347532989458,6.56013599273327,6.525426278486,6.56013599273327,234804.58357971,0.0,1.0
1991-09-11,47.38,47.38,47.13,47.38,6000,6.57818504414185,6.57818504414185,6.54347532989458,6.57818504414185,43215.5675300079,0.0,1.0
1991-09-12,47.63,47.75,47.13,47.38,19400,6.61289475838911,6.6295554212278,6.54347532989458,6.57818504414185,139730.335013692,0.0,1.0
1991-09-13,47.38,47.75,47.38,47.75,25800,6.57818504414185,6.6295554212278,6.57818504414185,6.6295554212278,185826.940379034,0.0,1.0
1991-09-16,47.5,47.75,46.75,46.75,58900,6.59484570698053,6.6295554212278,6.49071656423874,6.49071656423874,424232.821252911,0.0,1.0
1991-09-17,47.63,47.75,47.5,47.5,32300,6.61289475838911,6.6295554212278,6.59484570698053,6.59484570698053,232643.805203209,0.0,1.0
1991-09-18,47.75,48.0,47.5,47.88,36800,6.6295554212278,6.66426513547507,6.59484570698053,6.64760447263638,265055.480850715,0.0,1.0
1991-09-19,47.38,48.38,47.38,47.5,34200,6.57818504414185,6.71702390113091,6.57818504414185,6.59484570698053,246328.734921045,0.0,1.0
1991-09-20,47.38,47.75,46.88,47.75,60000,6.57818504414185,6.6295554212278,6.50876561564731,6.6295554212278,432155.675300079,0.0,1.0
1991-09-23,47.13,47.5,47.0,47.25,61700,6.54347532989458,6.59484570698053,6.525426278486,6.56013599273327,444400.086100248,0.0,1.0
1991-09-24,46.88,47.13,46.63,47.13,68600,6.50876561564731,6.54347532989458,6.47405590140005,6.54347532989458,494097.988759757,0.0,1.0
1991-09-25,46.88,47.0,46.75,46.88,18000,6.50876561564731,6.525426278486,6.49071656423874,6.50876561564731,129646.702590024,0.0,1.0
1991-09-26,46.88,46.88,46.63,46.75,20600,6.50876561564731,6.50876561564731,6.47405590140005,6.49071656423874,148373.448519694,0.0,1.0
1991-09-27,47.38,47.5,46.75,46.75,18600,6.57818504414185,6.59484570698053,6.49071656423874,6.49071656423874,133968.259343024,0.0,1.0
1991-09-30,47.5,47.88,47.13,47.38,58900,6.59484570698053,6.64760447263638,6.54347532989458,6.57818504414185,424232.821252911,0.0,1.0
1991-10-01,47.38,47.5,47.13,47.25,27500,6.57818504414185,6.59484570698053,6.54347532989458,6.56013599273327,198071.351179203,0.0,1.0
1991-10-02,47.25,47.5,47.13,47.38,20900,6.56013599273327,6.59484570698053,6.54347532989458,6.57818504414185,150534.226896194,0.0,1.0
1991-10-03,46.88,47.13,46.75,47.0,23100,6.50876561564731,6.54347532989458,6.49071656423874,6.525426278486,166379.934990531,0.0,1.0
1991-10-04,46.0,46.88,46.0,46.88,30400,6.38658742149694,6.50876561564731,6.38658742149694,6.50876561564731,218958.875485373,0.0,1.0
1991-10-07,46.13,46.25,46.0,46.25,33900,6.40463647290552,6.4212971357442,6.38658742149694,6.4212971357442,244167.956544545,0.0,1.0
1991-10-08,46.13,46.25,45.88,46.13,30600,6.40463647290552,6.4212971357442,6.36992675865825,6.40463647290552,220399.39440304,0.0,1.0
1991-10-09,44.88,46.0,44.88,46.0,16000,6.23108790166919,6.38658742149694,6.23108790166919,6.38658742149694,115241.513413354,0.0,1.0
1991-10-10,45.5,45.5,44.88,44.88,22800,6.31716799300241,6.31716799300241,6.23108790166919,6.23108790166919,164219.15661403,0.0,1.0
1991-10-11,45.63,45.63,45.38,45.38,33700,6.33521704441099,6.33521704441099,6.30050733016372,6.30050733016372,242727.437626878,0.0,1.0
1991-10-14,46.0,46.5,45.38,45.38,55900,6.38658742149694,6.45600684999147,6.30050733016372,6.30050733016372,402625.037487907,0.0,1.0
1991-10-15,46.75,46.75,46.25,46.38,36300,6.49071656423874,6.49071656423874,6.4212971357442,6.43934618715278,261454.183556548,0.0,1.0
1991-10-16,48.75,48.75,46.63,46.75,114700,6.76839427821686,6.76839427821686,6.47405590140005,6.49071656423874,826137.599281985,0.0,1.0
1991-10-17,48.0,48.75,47.63,48.75,32500,6.66426513547507,6.76839427821686,6.61289475838911,6.76839427821686,234084.324120876,0.0,1.0
1991-10-18,47.88,48.38,47.5,47.75,48500,6.64760447263638,6.71702390113091,6.59484570698053,6.6295554212278,349325.83753423,0.0,1.0
1991-10-21,47.63,47.88,47.5,47.88,30900,6.61289475838911,6.64760447263638,6.59484570698053,6.64760447263638,222560.172779541,0.0,1.0
1991-10-22,48.38,48.5,47.88,47.88,28000,6.71702390113091,6.7336845639696,6.64760447263638,6.64760447263638,201672.64847337,0.0,1.0
1991-10-23,49.0,49.0,48.25,48.5,41000,6.80310399246413,6.80310399246413,6.69897484972233,6.7336845639696,295306.378121721,0.0,1.0
1991-10-24,49.25,49.5,49.0,49.38,71400,6.8378137067114,6.87252342095866,6.80310399246413,6.85586275811997,514265.253607094,0.0,1.0
1991-10-25,49.38,49.38,49.0,49.0,114700,6.85586275811997,6.85586275811997,6.80310399246413,6.80310399246413,826137.599281985,0.0,1.0
1991-10-28,50.13,50.13,49.25,49.63,134800,6.95999190086177,6.95999190086177,6.8378137067114,6.89057247236724,970909.750507511,0.0,1.0
1991-10-29,50.0,50.25,49.5,49.88,22200,6.94194284945319,6.97665256370046,6.87252342095866,6.92528218661451,159897.599861029,0.0,1.0
1991-10-30,51.25,51.38,50.25,50.25,123100,7.11549142068952,7.1335404720981,6.97665256370046,6.97665256370046,886639.393823996,0.0,1.0
1991-10-31,51.38,51.63,51.13,51.13,77500,7.1335404720981,7.16825018634537,7.09883075785084,7.09883075785084,558201.080595936,0.0,1.0
1991-11-01,51.25,51.5,50.88,51.38,72400,7.11549142068952,7.15020113493679,7.06412104360357,7.1335404720981,521467.848195429,0.0,1.0
1991-11-04,50.75,51.0,50.5,51.0,34700,7.04607199219499,7.08078170644226,7.01136227794773,7.08078170644226,249930.032215212,0.0,1.0
1991-11-05,49.5,50.75,49.5,50.75,45800,6.87252342095866,7.04607199219499,6.87252342095866,7.04607199219499,329878.832145727,0.0,1.0
1991-11-06,48.5,49.63,48.5,49.5,88200,6.7336845639696,6.89057247236724,6.7336845639696,6.87252342095866,635268.842691116,0.0,1.0
1991-11-07,47.75,48.38,47.75,48.25,203300,6.6295554212278,6.71702390113091,6.6295554212278,6.69897484972233,1464287.47980843,0.0,1.0
1991-11-08,48.0,48.38,47.75,47.75,57500,6.66426513547507,6.71702390113091,6.6295554212278,6.6295554212278,414149.188829242,0.0,1.0
1991-11-11,48.5,48.63,47.88,48.0,141900,6.7336845639696,6.75173361537818,6.64760447263638,6.66426513547507,1022048.17208469,0.0,1.0
1991-11-12,48.63,48.75,48.38,48.63,38900,6.75173361537818,6.76839427821686,6.71702390113091,6.75173361537818,280180.929486218,0.0,1.0
1991-11-13,48.5,48.63,48.5,48.5,67300,6.7336845639696,6.75173361537818,6.7336845639696,6.7336845639696,484734.615794922,0.0,1.0
1991-11-14,48.63,48.75,48.25,48.5,61200,6.75173361537818,6.76839427821686,6.69897484972233,6.7336845639696,440798.78880608,0.0,1.0
1991-11-15,46.75,48.88,46.75,48.88,61900,6.49071656423874,6.78644332962544,6.49071656423874,6.78644332962544,445840.605017915,0.0,1.0
1991-11-18,47.25,47.38,46.38,46.88,99400,6.56013599273327,6.57818504414185,6.43934618715278,6.50876561564731,715937.902080464,0.0,1.0
1991-11-19,47.0,47.13,46.75,47.13,70600,6.525426278486,6.54347532989458,6.49071656423874,6.54347532989458,508503.177936427,0.0,1.0
1991-11-20,46.88,47.38,46.75,47.0,34100,6.50876561564731,6.57818504414185,6.49071656423874,6.525426278486,245608.475462212,0.0,1.0
1991-11-21,47.0,47.13,46.5,46.63,16400,6.525426278486,6.54347532989458,6.45600684999147,6.47405590140005,118122.551248688,0.0,1.0
1991-11-22,46.75,47.0,46.5,47.0,84500,6.49071656423874,6.525426278486,6.45600684999147,6.525426278486,608619.242714278,0.0,1.0
1991-11-25,46.0,46.75,46.0,46.75,23900,6.38658742149694,6.49071656423874,6.38658742149694,6.49071656423874,172142.010661198,0.0,1.0
1991-11-26,46.5,46.75,45.75,46.13,45200,6.45600684999147,6.49071656423874,6.35187770724967,6.40463647290552,325557.275392726,0.0,1.0
1991-11-27,46.38,46.75,46.13,46.63,75300,6.43934618715278,6.49071656423874,6.40463647290552,6.47405590140005,542355.372501599,0.0,1.0
1991-11-29,46.25,46.38,46.13,46.13,61400,6.4212971357442,6.43934618715278,6.40463647290552,6.40463647290552,442239.307723748,0.0,1.0
1991-12-02,47.25,47.25,46.25,46.38,39400,6.56013599273327,6.56013599273327,6.4212971357442,6.43934618715278,283782.226780385,0.0,1.0
1991-12-03,47.25,47.63,47.13,47.5,60400,6.56013599273327,6.61289475838911,6.54347532989458,6.59484570698053,435036.713135413,0.0,1.0
1991-12-04,47.5,47.5,47.13,47.5,25200,6.59484570698053,6.59484570698053,6.54347532989458,6.59484570698053,181505.383626033,0.0,1.0
1991-12-05,48.13,48.25,47.38,47.38,28300,6.68231418688365,6.69897484972233,6.57818504414185,6.57818504414185,203833.42684987,0.0,1.0
1991-12-06,47.75,48.0,47.5,47.88,108100,6.6295554212278,6.66426513547507,6.59484570698053,6.64760447263638,778600.474998976,0.0,1.0
1991-12-09,47.88,47.88,47.5,47.88,22200,6.64760447263638,6.64760447263638,6.59484570698053,6.64760447263638,159897.599861029,0.0,1.0
1991-12-10,47.5,47.75,47.13,47.63,40700,6.59484570698053,6.6295554212278,6.54347532989458,6.61289475838911,293145.59974522,0.0,1.0
1991-12-11,47.25,48.13,47.25,47.75,86500,6.56013599273327,6.68231418688365,6.56013599273327,6.6295554212278,623024.431890947,0.0,1.0
1991-12-12,47.5,47.75,47.38,47.5,93300,6.59484570698053,6.6295554212278,6.57818504414185,6.59484570698053,672002.075091623,0.0,1.0
1991-12-13,46.75,47.5,46.5,47.5,45900,6.49071656423874,6.59484570698053,6.45600684999147,6.59484570698053,330599.09160456,0.0,1.0
1991-12-16,46.25,47.13,46.0,47.13,26900,6.4212971357442,6.54347532989458,6.38658742149694,6.54347532989458,193749.794426202,0.0,1.0
1991-12-17,44.63,46.25,44.63,46.25,46400,6.19637818742192,6.4212971357442,6.19637818742192,6.4212971357442,334200.388898728,0.0,1.0
1991-12-18,44.63,44.63,42.0,44.0,141100,6.19637818742192,6.19637818742192,5.83123199354068,6.10890970751881,1016286.09641402,0.0,1.0
1991-12-19,44.38,44.75,43.75,44.5,55500,6.16166847317466,6.21303885026061,6.07419999327155,6.17832913601334,399743.999652573,0.0,1.0
1991-12-20,45.0,45.38,44.38,45.38,87800,6.24774856450787,6.30050733016372,6.16166847317466,6.30050733016372,632387.804855783,0.0,1.0
1991-12-23,44.5,45.25,44.0,45.25,28900,6.17832913601334,6.28245827875514,6.10890970751881,6.28245827875514,208154.983602872,0.0,1.0
1991-12-24,45.88,45.88,44.63,45.0,29100,6.36992675865825,6.36992675865825,6.19637818742192,6.24774856450787,209595.502520538,0.0,1.0
1991-12-26,47.0,47.0,46.0,46.0,36400,6.525426278486,6.525426278486,6.38658742149694,6.38658742149694,262174.443015381,0.0,1.0
1991-12-27,47.38,47.75,46.75,46.75,48600,6.57818504414185,6.6295554212278,6.49071656423874,6.49071656423874,350046.096993064,0.0,1.0
1991-12-30,47.25,47.75,47.0,47.75,115900,6.56013599273327,6.6295554212278,6.525426278486,6.6295554212278,834780.712787986,0.0,1.0
1991-12-31,47.88,48.0,46.5,47.38,74200,6.64760447263638,6.66426513547507,6.45600684999147,6.57818504414185,534432.518454431,0.0,1.0
1992-01-02,47.5,48.25,47.25,47.88,136300,6.59484570698053,6.69897484972233,6.56013599273327,6.64760447263638,981713.642390014,0.0,1.0
1992-01-03,47.13,47.5,46.75,47.38,128000,6.54347532989458,6.59484570698053,6.49071656423874,6.57818504414185,921932.107306835,0.0,1.0
1992-01-06,47.13,47.25,46.5,46.75,115200,6.54347532989458,6.56013599273327,6.45600684999147,6.49071656423874,829738.896576152,0.0,1.0
1992-01-07,47.75,47.75,47.0,47.0,206100,6.6295554212278,6.6295554212278,6.525426278486,6.525426278486,1484454.74465577,0.0,1.0
1992-01-08,49.0,49.5,47.5,47.75,142700,6.80310399246413,6.87252342095866,6.59484570698053,6.6295554212278,1027810.24775535,0.0,1.0
1992-01-09,49.63,49.63,49.0,49.0,95500,6.89057247236724,6.89057247236724,6.80310399246413,6.80310399246413,687847.783185959,0.0,1.0
1992-01-10,50.25,50.5,49.5,49.75,105500,6.97665256370046,7.01136227794773,6.87252342095866,6.90723313520593,759873.729069306,0.0,1.0
1992-01-13,51.13,51.13,50.13,50.13,73600,7.09883075785084,7.09883075785084,6.95999190086177,6.95999190086177,530110.96170143,0.0,1.0
1992-01-14,52.25,52.25,50.75,51.0,101200,7.25433027767859,7.25433027767859,7.04607199219499,7.08078170644226,728902.572339466,0.0,1.0
1992-01-15,53.0,53.25,52.25,52.25,63500,7.35845942042039,7.39316913466765,7.25433027767859,7.25433027767859,457364.75635925,0.0,1.0
1992-01-16,52.63,52.88,52.13,52.88,38700,7.30708904333443,7.3417987575817,7.2376696148399,7.3417987575817,278740.410568551,0.0,1.0
1992-01-17,53.0,53.25,52.5,52.75,41600,7.35845942042039,7.39316913466765,7.28903999192585,7.32374970617312,299627.934874721,0.0,1.0
1992-01-20,52.88,53.13,52.13,52.75,62000,7.3417987575817,7.37650847182896,7.2376696148399,7.32374970617312,446560.864476748,0.0,1.0
1992-01-21,51.5,52.88,51.25,52.88,111700,7.15020113493679,7.3417987575817,7.11549142068952,7.3417987575817,804529.81551698,0.0,1.0
1992-01-22,51.5,51.5,50.75,51.25,93100,7.15020113493679,7.15020113493679,7.04607199219499,7.11549142068952,670561.556173956,0.0,1.0
1992-01-23,50.75,51.5,50.5,51.5,46500,7.04607199219499,7.15020113493679,7.01136227794773,7.15020113493679,334920.648357561,0.0,1.0
1992-01-24,50.5,51.0,50.25,50.75,81700,7.01136227794773,7.08078170644226,6.97665256370046,7.04607199219499,588451.977866941,0.0,1.0
1992-01-27,50.25,50.63,49.88,50.0,111500,6.97665256370046,7.0294113293563,6.92528218661451,6.94194284945319,803089.296599314,0.0,1.0
1992-01-28,49.0,50.75,48.5,50.5,327200,6.80310399246413,7.04607199219499,6.7336845639696,7.01136227794773,2356688.9493031,0.0,1.0
1992-01-29,48.88,50.0,48.25,48.75,92100,6.78644332962544,6.94194284945319,6.69897484972233,6.76839427821686,663358.961585622,0.0,1.0
1992-01-30,48.75,49.0,48.75,49.0,150600,6.76839427821686,6.80310399246413,6.76839427821686,6.80310399246413,1084710.7450032,0.0,1.0
1992-01-31,47.63,48.88,47.63,48.75,135300,6.61289475838911,6.78644332962544,6.61289475838911,6.76839427821686,974511.047801679,0.0,1.0
1992-02-03,47.75,47.75,46.75,47.38,56100,6.6295554212278,6.6295554212278,6.49071656423874,6.57818504414185,404065.556405574,0.0,1.0
1992-02-04,47.13,47.88,47.13,47.63,188800,6.54347532989458,6.64760447263638,6.54347532989458,6.61289475838911,1359849.85827758,0.0,1.0
1992-02-05,47.0,47.38,46.88,47.13,114200,6.525426278486,6.57818504414185,6.50876561564731,6.54347532989458,822536.301987817,0.0,1.0
1992-02-06,46.75,47.25,46.75,47.13,151800,6.49071656423874,6.56013599273327,6.49071656423874,6.54347532989458,1093353.8585092,0.0,1.0
1992-02-07,46.88,47.13,46.75,47.0,35700,6.50876561564731,6.54347532989458,6.49071656423874,6.525426278486,257132.626803547,0.0,1.0
1992-02-10,47.63,48.25,47.13,47.25,41200,6.61289475838911,6.69897484972233,6.54347532989458,6.56013599273327,296746.897039388,0.0,1.0
1992-02-11,47.5,47.75,47.13,47.25,48900,6.59484570698053,6.6295554212278,6.54347532989458,6.56013599273327,352206.875369565,0.0,1.0
1992-02-12,47.63,47.88,47.38,47.38,53200,6.61289475838911,6.64760447263638,6.57818504414185,6.57818504414185,383178.032099404,0.0,1.0
1992-02-13,48.0,48.75,47.75,47.75,90400,6.66426513547507,6.76839427821686,6.6295554212278,6.6295554212278,651114.550785452,0.0,1.0
1992-02-14,48.25,48.38,47.88,47.88,49100,6.69897484972233,6.71702390113091,6.64760447263638,6.64760447263638,353647.394287231,0.0,1.0
1992-02-18,47.88,48.38,47.75,48.13,225000,6.64760447263638,6.71702390113091,6.6295554212278,6.68231418688365,1620583.7823753,0.0,1.0
1992-02-19,47.88,48.13,47.75,47.88,13900,6.64760447263638,6.68231418688365,6.6295554212278,6.64760447263638,100116.064777852,0.0,1.0
1992-02-20,48.38,48.75,47.75,47.75,34300,6.71702390113091,6.76839427821686,6.6295554212278,6.6295554212278,247048.994379879,0.0,1.0
1992-02-21,48.13,49.0,48.0,48.38,56600,6.68231418688365,6.80310399246413,6.66426513547507,6.71702390113091,407666.853699741,0.0,1.0
1992-02-24,48.5,48.5,48.0,48.0,43400,6.7336845639696,6.7336845639696,6.66426513547507,6.66426513547507,312592.605133724,0.0,1.0
1992-02-25,48.75,48.75,48.25,48.25,27700,6.76839427821686,6.76839427821686,6.69897484972233,6.69897484972233,199511.87009687,0.0,1.0
1992-02-26,48.75,48.88,48.25,48.75,53000,6.76839427821686,6.78644332962544,6.69897484972233,6.76839427821686,381737.513181737,0.0,1.0
1992-02-27,48.25,48.75,48.25,48.63,57600,6.69897484972233,6.76839427821686,6.69897484972233,6.75173361537818,414869.448288076,0.0,1.0
1992-02-28,48.25,48.75,48.25,48.25,39300,6.69897484972233,6.76839427821686,6.69897484972233,6.69897484972233,283061.967321552,0.0,1.0
1992-03-02,48.63,48.63,48.13,48.5,19700,6.75173361537818,6.75173361537818,6.68231418688365,6.7336845639696,141891.113390193,0.0,1.0
1992-03-03,48.5,48.63,48.38,48.38,194700,6.7336845639696,6.75173361537818,6.71702390113091,6.71702390113091,1402345.16634876,0.0,1.0
1992-03-04,48.0,48.63,48.0,48.38,66900,6.66426513547507,6.75173361537818,6.66426513547507,6.71702390113091,481853.577959588,0.0,1.0
1992-03-05,47.88,48.38,47.88,48.0,28600,6.64760447263638,6.71702390113091,6.64760447263638,6.66426513547507,205994.205226371,0.0,1.0
1992-03-06,47.25,48.25,47.0,48.0,42500,6.56013599273327,6.69897484972233,6.525426278486,6.66426513547507,306110.270004223,0.0,1.0
1992-03-09,47.0,47.5,46.88,47.5,23500,6.525426278486,6.59484570698053,6.50876561564731,6.59484570698053,169260.972825864,0.0,1.0
1992-03-10,47.0,47.38,47.0,47.13,58500,6.525426278486,6.57818504414185,6.525426278486,6.54347532989458,421351.783417577,0.0,1.0
1992-03-11,46.63,47.25,46.63,47.13,79200,6.47405590140005,6.56013599273327,6.47405590140005,6.54347532989458,570445.491396104,0.0,1.0
1992-03-12,47.0,47.0,46.38,46.75,60400,6.525426278486,6.525426278486,6.43934618715278,6.49071656423874,435036.713135413,0.0,1.0
1992-03-13,46.75,47.13,46.75,47.0,13800,6.49071656423874,6.54347532989458,6.49071656423874,6.525426278486,99395.8053190181,0.0,1.0
1992-03-16,46.88,47.0,46.5,47.0,19700,6.50876561564731,6.525426278486,6.45600684999147,6.525426278486,141891.113390193,0.0,1.0
1992-03-17,47.13,47.13,46.75,46.75,22700,6.54347532989458,6.54347532989458,6.49071656423874,6.49071656423874,163498.897155197,0.0,1.0
1992-03-18,46.5,47.25,46.5,47.25,122000,6.45600684999147,6.56013599273327,6.45600684999147,6.56013599273327,878716.539776827,0.0,1.0
1992-03-19,46.25,46.88,46.13,46.63,34600,6.4212971357442,6.50876561564731,6.40463647290552,6.47405590140005,249209.772756379,0.0,1.0
1992-03-20,47.0,47.13,46.25,46.25,53500,6.525426278486,6.54347532989458,6.4212971357442,6.4212971357442,385338.810475904,0.0,1.0
1992-03-23,47.75,47.75,46.88,47.0,48300,6.6295554212278,6.6295554212278,6.50876561564731,6.525426278486,347885.318616564,0.0,1.0
1992-03-24,47.88,48.25,47.75,48.0,36500,6.64760447263638,6.69897484972233,6.6295554212278,6.66426513547507,262894.702474215,0.0,1.0
1992-03-25,47.25,47.88,47.25,47.88,40600,6.56013599273327,6.64760447263638,6.56013599273327,6.64760447263638,292425.340286387,0.0,1.0
1992-03-26,47.25,47.63,47.25,47.38,353300,6.56013599273327,6.61289475838911,6.56013599273327,6.57818504414185,2544676.66805863,0.0,1.0
1992-03-27,45.75,47.0,45.5,47.0,47400,6.35187770724967,6.525426278486,6.31716799300241,6.525426278486,341402.983487063,0.0,1.0
1992-03-30,46.0,46.25,45.75,46.0,37700,6.38658742149694,6.4212971357442,6.35187770724967,6.38658742149694,271537.815980216,0.0,1.0
1992-03-31,46.63,47.25,45.75,45.75,191100,6.47405590140005,6.56013599273327,6.35187770724967,6.35187770724967,1376415.82583075,0.0,1.0
1992-04-01,46.38,46.88,46.25,46.38,165400,6.43934618715278,6.50876561564731,6.4212971357442,6.43934618715278,1191309.14491055,0.0,1.0
1992-04-02,45.75,46.38,45.75,46.38,20500,6.35187770724967,6.43934618715278,6.35187770724967,6.43934618715278,147653.18906086,0.0,1.0
1992-04-03,46.75,46.75,45.75,46.0,106700,6.49071656423874,6.49071656423874,6.35187770724967,6.38658742149694,768516.842575307,0.0,1.0
1992-04-06,46.38,46.63,46.25,46.63,88100,6.43934618715278,6.47405590140005,6.4212971357442,6.47405590140005,634548.583232283,0.0,1.0
1992-04-07,46.0,46.38,45.88,46.25,66600,6.38658742149694,6.43934618715278,6.36992675865825,6.4212971357442,479692.799583088,0.0,1.0
1992-04-08,45.5,46.0,45.5,45.75,111600,6.31716799300241,6.38658742149694,6.31716799300241,6.35187770724967,803809.556058147,0.0,1.0
1992-04-09,44.38,45.63,44.38,45.38,128700,6.16166847317466,6.33521704441099,6.16166847317466,6.30050733016372,926973.923518669,0.0,1.0
1992-04-10,44.25,44.63,44.25,44.63,38200,6.14361942176608,6.19637818742192,6.14361942176608,6.19637818742192,275139.113274384,0.0,1.0
1992-04-13,43.0,43.13,42.75,42.75,117000,5.97007085052975,5.98811990193833,5.93536113628248,5.93536113628248,842703.566835154,0.0,1.0
1992-04-14,42.63,43.75,42.5,43.25,108500,5.91870047344379,6.07419999327155,5.90065142203521,6.00478056477701,781481.51283431,0.0,1.0
1992-04-15,42.75,43.0,42.5,43.0,104400,5.93536113628248,5.97007085052975,5.90065142203521,5.97007085052975,751950.875022138,0.0,1.0
1992-04-16,44.0,44.0,42.88,43.0,96000,6.10890970751881,6.10890970751881,5.95341018769106,5.97007085052975,691449.080480126,0.0,1.0
1992-04-20,46.38,46.5,43.88,43.88,142000,6.43934618715278,6.45600684999147,6.09224904468012,6.09224904468012,1022768.43154352,0.0,1.0
1992-04-21,46.0,46.63,45.0,46.25,74900,6.38658742149694,6.47405590140005,6.24774856450787,6.4212971357442,539474.334666265,0.0,1.0
1992-04-22,46.88,47.0,46.0,46.25,140000,6.50876561564731,6.525426278486,6.38658742149694,6.4212971357442,1008363.24236685,0.0,1.0
1992-04-23,46.38,47.25,46.13,47.0,70000,6.43934618715278,6.56013599273327,6.40463647290552,6.525426278486,504181.621183426,0.0,1.0
1992-04-24,45.5,46.25,45.5,46.25,45900,6.31716799300241,6.4212971357442,6.31716799300241,6.4212971357442,330599.09160456,0.0,1.0
1992-04-27,45.25,45.38,45.0,45.0,143000,6.28245827875514,6.30050733016372,6.24774856450787,6.24774856450787,1029971.02613186,0.0,1.0
1992-04-28,45.38,45.63,45.13,45.38,17400,6.30050733016372,6.33521704441099,6.26579761591645,6.30050733016372,125325.145837023,0.0,1.0
1992-04-29,45.88,46.13,45.25,45.25,91400,6.36992675865825,6.40463647290552,6.28245827875514,6.28245827875514,658317.145373787,0.0,1.0
1992-04-30,45.75,46.25,45.5,46.13,122300,6.35187770724967,6.4212971357442,6.31716799300241,6.40463647290552,880877.318153328,0.0,1.0
1992-05-01,46.0,46.0,45.63,46.0,35500,6.38658742149694,6.38658742149694,6.33521704441099,6.38658742149694,255692.10788588,0.0,1.0
1992-05-04,46.25,46.5,46.13,46.13,106100,6.4212971357442,6.45600684999147,6.40463647290552,6.40463647290552,764195.285822307,0.0,1.0
1992-05-05,46.88,47.0,46.25,46.38,73100,6.50876561564731,6.525426278486,6.4212971357442,6.43934618715278,526509.664407263,0.0,1.0
1992-05-06,47.25,47.5,46.75,46.75,51000,6.56013599273327,6.59484570698053,6.49071656423874,6.49071656423874,367332.324005067,0.0,1.0
1992-05-07,48.25,48.63,46.75,47.0,158000,6.69897484972233,6.75173361537818,6.49071656423874,6.525426278486,1138009.94495688,0.0,1.0
1992-05-08,48.25,48.5,48.13,48.5,28200,6.69897484972233,6.7336845639696,6.68231418688365,6.7336845639696,203113.167391037,0.0,1.0
1992-05-11,48.13,48.25,48.0,48.25,21100,6.68231418688365,6.69897484972233,6.66426513547507,6.69897484972233,151974.745813861,0.0,1.0
1992-05-12,47.88,48.13,47.63,47.88,61300,6.64760447263638,6.68231418688365,6.61289475838911,6.64760447263638,441519.048264914,0.0,1.0
1992-05-13,48.13,48.13,47.63,47.88,20300,6.68231418688365,6.68231418688365,6.61289475838911,6.64760447263638,146212.670143193,0.0,1.0
1992-05-14,48.13,48.25,48.0,48.0,37100,6.68231418688365,6.69897484972233,6.66426513547507,6.66426513547507,267216.259227215,0.0,1.0
1992-05-15,48.5,48.75,48.0,48.13,65500,6.7336845639696,6.76839427821686,6.66426513547507,6.68231418688365,471769.94553592,0.0,1.0
1992-05-18,49.38,49.63,48.75,48.75,58000,6.85586275811997,6.89057247236724,6.76839427821686,6.76839427821686,417750.48612341,0.0,1.0
1992-05-19,49.25,49.25,48.63,49.13,46600,6.8378137067114,6.8378137067114,6.75173361537818,6.82115304387271,335640.907816395,0.0,1.0
1992-05-20,49.0,49.38,49.0,49.38,49500,6.80310399246413,6.85586275811997,6.80310399246413,6.85586275811997,356528.432122565,0.0,1.0
1992-05-21,49.13,49.25,48.75,48.75,35100,6.82115304387271,6.8378137067114,6.76839427821686,6.76839427821686,252811.070050546,0.0,1.0
1992-05-22,49.13,49.25,49.0,49.25,23300,6.82115304387271,6.8378137067114,6.80310399246413,6.8378137067114,167820.453908197,0.0,1.0
1992-05-26,48.38,48.88,48.25,48.88,30900,6.71702390113091,6.78644332962544,6.69897484972233,6.78644332962544,222560.172779541,0.0,1.0
1992-05-27,48.75,48.88,48.13,48.38,35500,6.76839427821686,6.78644332962544,6.68231418688365,6.71702390113091,255692.10788588,0.0,1.0
1992-05-28,49.75,49.75,48.75,48.88,20100,6.90723313520593,6.90723313520593,6.76839427821686,6.78644332962544,144772.151225526,0.0,1.0
1992-05-29,49.75,49.88,49.0,49.88,41800,6.90723313520593,6.92528218661451,6.80310399246413,6.92528218661451,301068.453792388,0.0,1.0
1992-06-01,49.5,50.0,49.0,50.0,43200,6.87252342095866,6.94194284945319,6.80310399246413,6.94194284945319,311152.086216057,0.0,1.0
1992-06-02,49.38,49.5,49.25,49.5,18000,6.85586275811997,6.87252342095866,6.8378137067114,6.87252342095866,129646.702590024,0.0,1.0
1992-06-03,49.63,50.0,49.25,49.5,60700,6.89057247236724,6.94194284945319,6.8378137067114,6.87252342095866,437197.491511913,0.0,1.0
1992-06-04,50.0,50.5,49.63,49.75,62600,6.94194284945319,7.01136227794773,6.89057247236724,6.90723313520593,450882.421229749,0.0,1.0
1992-06-05,50.38,50.38,49.63,50.25,52300,6.99470161510904,6.99470161510904,6.89057247236724,6.97665256370046,376695.696969902,0.0,1.0
1992-06-08,50.25,50.25,49.75,50.13,44900,6.97665256370046,6.97665256370046,6.90723313520593,6.95999190086177,323396.497016226,0.0,1.0
1992-06-09,50.13,50.38,49.88,50.25,58600,6.95999190086177,6.99470161510904,6.92528218661451,6.97665256370046,422072.042876411,0.0,1.0
1992-06-10,50.13,50.38,50.0,50.38,24000,6.95999190086177,6.99470161510904,6.94194284945319,6.99470161510904,172862.270120032,0.0,1.0
1992-06-11,49.5,50.0,49.25,50.0,16600,6.87252342095866,6.94194284945319,6.8378137067114,6.94194284945319,119563.070166355,0.0,1.0
1992-06-12,50.0,50.38,49.75,49.75,49500,6.94194284945319,6.99470161510904,6.90723313520593,6.90723313520593,356528.432122565,0.0,1.0
1992-06-15,50.13,50.25,49.88,50.0,56200,6.95999190086177,6.97665256370046,6.92528218661451,6.94194284945319,404785.815864408,0.0,1.0
1992-06-16,50.0,50.25,49.88,49.88,6400,6.94194284945319,6.97665256370046,6.92528218661451,6.92528218661451,46096.6053653418,0.0,1.0
1992-06-17,48.75,49.88,48.75,49.88,41200,6.76839427821686,6.92528218661451,6.76839427821686,6.92528218661451,296746.897039388,0.0,1.0
1992-06-18,48.88,49.13,48.5,48.88,28300,6.78644332962544,6.82115304387271,6.7336845639696,6.78644332962544,203833.426849871,0.0,1.0
1992-06-19,48.75,49.25,48.5,48.88,56800,6.76839427821686,6.8378137067114,6.7336845639696,6.78644332962544,409107.372617408,0.0,1.0
1992-06-22,49.13,49.13,48.63,49.0,33100,6.82115304387271,6.82115304387271,6.75173361537818,6.80310399246413,238405.880873877,0.0,1.0
1992-06-23,49.13,49.38,48.88,49.38,27700,6.82115304387271,6.85586275811997,6.78644332962544,6.85586275811997,199511.87009687,0.0,1.0
1992-06-24,49.0,49.38,48.75,49.38,17300,6.80310399246413,6.85586275811997,6.76839427821686,6.85586275811997,124604.886378189,0.0,1.0
1992-06-25,49.0,49.38,49.0,49.13,112100,6.80310399246413,6.85586275811997,6.80310399246413,6.82115304387271,807410.853352314,0.0,1.0
1992-06-26,49.13,49.25,48.88,49.0,84600,6.82115304387271,6.8378137067114,6.78644332962544,6.80310399246413,609339.502173111,0.0,1.0
1992-06-29,49.75,49.88,49.0,49.25,22200,6.90723313520593,6.92528218661451,6.80310399246413,6.8378137067114,159897.599861029,0.0,1.0
1992-06-30,49.75,49.75,49.13,49.25,71400,6.90723313520593,6.90723313520593,6.82115304387271,6.8378137067114,514265.253607094,0.0,1.0
1992-07-01,50.13,50.13,49.63,49.63,55600,6.95999190086177,6.95999190086177,6.89057247236724,6.89057247236724,400464.259111407,0.0,1.0
1992-07-02,49.88,50.38,49.5,50.38,35400,6.92528218661451,6.99470161510904,6.87252342095866,6.99470161510904,254971.848427046,0.0,1.0
1992-07-06,50.13,50.13,49.25,50.13,20100,6.95999190086177,6.95999190086177,6.8378137067114,6.95999190086177,144772.151225527,0.0,1.0
1992-07-07,49.38,50.25,49.38,49.88,26000,6.85586275811997,6.97665256370046,6.85586275811997,6.92528218661451,187267.459296701,0.0,1.0
1992-07-08,48.75,49.25,48.38,49.13,47100,6.76839427821686,6.8378137067114,6.71702390113091,6.82115304387271,339242.205110562,0.0,1.0
1992-07-09,48.0,48.5,47.75,48.5,63400,6.66426513547507,6.7336845639696,6.6295554212278,6.7336845639696,456644.496900417,0.0,1.0
1992-07-10,47.75,47.88,47.63,47.88,60800,6.6295554212278,6.64760447263638,6.61289475838911,6.64760447263638,437917.750970747,0.0,1.0
1992-07-13,47.75,47.88,47.5,47.88,39100,6.6295554212278,6.64760447263638,6.59484570698053,6.64760447263638,281621.448403885,0.0,1.0
1992-07-14,47.38,47.75,47.0,47.5,309200,6.57818504414185,6.6295554212278,6.525426278486,6.59484570698053,2227042.24671307,0.0,1.0
1992-07-15,48.0,48.13,47.25,47.38,54900,6.66426513547507,6.68231418688365,6.56013599273327,6.57818504414185,395422.442899572,0.0,1.0
1992-07-16,47.5,49.0,47.5,47.63,53800,6.59484570698053,6.80310399246413,6.59484570698053,6.61289475838911,387499.588852404,0.0,1.0
1992-07-17,47.38,47.5,47.0,47.25,49000,6.57818504414185,6.59484570698053,6.525426278486,6.56013599273327,352927.134828398,0.0,1.0
1992-07-20,47.13,47.5,46.88,47.5,61800,6.54347532989458,6.59484570698053,6.50876561564731,6.59484570698053,445120.345559081,0.0,1.0
1992-07-21,48.0,48.5,47.13,47.13,135500,6.66426513547507,6.7336845639696,6.54347532989458,6.54347532989458,975951.566719345,0.0,1.0
1992-07-22,47.63,48.75,47.5,47.75,36800,6.61289475838911,6.76839427821686,6.59484570698053,6.6295554212278,265055.480850715,0.0,1.0
1992-07-23,47.5,47.88,47.0,47.88,24800,6.59484570698053,6.64760447263638,6.525426278486,6.64760447263638,178624.345790699,0.0,1.0
1992-07-24,47.5,47.88,47.25,47.38,14200,6.59484570698053,6.64760447263638,6.56013599273327,6.57818504414185,102276.843154352,0.0,1.0
1992-07-27,47.5,47.75,47.13,47.38,52100,6.59484570698053,6.6295554212278,6.54347532989458,6.57818504414185,375255.178052236,0.0,1.0
1992-07-28,47.13,47.5,47.13,47.25,22600,6.54347532989458,6.59484570698053,6.54347532989458,6.56013599273327,162778.637696363,0.0,1.0
1992-07-29,47.5,47.63,47.13,47.25,68900,6.59484570698053,6.61289475838911,6.54347532989458,6.56013599273327,496258.767136258,0.0,1.0
1992-07-30,49.0,49.0,47.5,47.5,36200,6.80310399246413,6.80310399246413,6.59484570698053,6.59484570698053,260733.924097714,0.0,1.0
1992-07-31,48.0,49.0,47.88,49.0,58500,6.66426513547507,6.80310399246413,6.64760447263638,6.80310399246413,421351.783417577,0.0,1.0
1992-08-03,47.88,47.88,47.75,47.75,6500,6.64760447263638,6.64760447263638,6.6295554212278,6.6295554212278,46816.8648241752,0.0,1.0
1992-08-04,47.88,47.88,47.63,47.75,18600,6.64760447263638,6.64760447263638,6.61289475838911,6.6295554212278,133968.259343024,0.0,1.0
1992-08-05,47.88,48.0,47.75,47.75,38000,6.64760447263638,6.66426513547507,6.6295554212278,6.6295554212278,273698.594356717,0.0,1.0
1992-08-06,48.5,48.63,47.88,47.88,50900,6.7336845639696,6.75173361537818,6.64760447263638,6.64760447263638,366612.064546234,0.0,1.0
1992-08-07,49.5,49.88,48.25,48.5,77300,6.87252342095866,6.92528218661451,6.69897484972233,6.7336845639696,556760.561678269,0.0,1.0
1992-08-10,48.88,49.5,48.5,49.5,24400,6.78644332962544,6.87252342095866,6.7336845639696,6.87252342095866,175743.307955366,0.0,1.0
1992-08-11,48.38,48.88,48.38,48.75,27400,6.71702390113091,6.78644332962544,6.71702390113091,6.76839427821686,197351.091720369,0.0,1.0
1992-08-12,47.0,48.38,47.0,48.38,35200,6.525426278486,6.71702390113091,6.525426278486,6.71702390113091,253531.32950938,0.0,1.0
1992-08-13,47.25,47.25,47.0,47.13,28500,6.56013599273327,6.56013599273327,6.525426278486,6.54347532989458,205273.945767537,0.0,1.0
1992-08-14,47.75,47.88,47.5,47.5,13400,6.6295554212278,6.64760447263638,6.59484570698053,6.59484570698053,96514.7674836843,0.0,1.0
1992-08-17,47.13,48.0,47.13,48.0,18100,6.54347532989458,6.66426513547507,6.54347532989458,6.66426513547507,130366.962048857,0.0,1.0
1992-08-18,47.5,47.5,46.88,47.0,90000,6.59484570698053,6.59484570698053,6.50876561564731,6.525426278486,648233.512950119,0.0,1.0
1992-08-19,46.88,47.5,46.88,47.5,12500,6.50876561564731,6.59484570698053,6.50876561564731,6.59484570698053,90032.4323541832,0.0,1.0
1992-08-20,47.13,47.38,47.0,47.0,24700,6.54347532989458,6.57818504414185,6.525426278486,6.525426278486,177904.086331866,0.0,1.0
1992-08-21,46.63,47.63,46.0,47.38,30100,6.47405590140005,6.61289475838911,6.38658742149694,6.57818504414185,216798.097108873,0.0,1.0
1992-08-24,46.63,46.75,46.38,46.38,22400,6.47405590140005,6.49071656423874,6.43934618715278,6.43934618715278,161338.118778696,0.0,1.0
1992-08-25,46.63,46.63,46.5,46.63,26900,6.47405590140005,6.47405590140005,6.45600684999147,6.47405590140005,193749.794426202,0.0,1.0
1992-08-26,46.75,46.88,46.5,46.5,44900,6.49071656423874,6.50876561564731,6.45600684999147,6.45600684999147,323396.497016226,0.0,1.0
1992-08-27,46.88,47.13,46.63,46.63,11600,6.50876561564731,6.54347532989458,6.47405590140005,6.47405590140005,83550.097224682,0.0,1.0
1992-08-28,47.25,47.38,46.75,46.75,49100,6.56013599273327,6.57818504414185,6.49071656423874,6.49071656423874,353647.394287231,0.0,1.0
1992-08-31,47.5,47.63,47.25,47.38,62500,6.59484570698053,6.61289475838911,6.56013599273327,6.57818504414185,450162.161770916,0.0,1.0
1992-09-01,47.38,47.5,47.25,47.5,25900,6.57818504414185,6.59484570698053,6.56013599273327,6.59484570698053,186547.199837867,0.0,1.0
1992-09-02,47.5,47.75,47.13,47.38,23400,6.59484570698053,6.6295554212278,6.54347532989458,6.57818504414185,168540.713367031,0.0,1.0
1992-09-03,47.0,47.5,46.88,47.5,20300,6.525426278486,6.59484570698053,6.50876561564731,6.59484570698053,146212.670143193,0.0,1.0
1992-09-04,46.25,47.38,46.25,47.25,51500,6.4212971357442,6.57818504414185,6.4212971357442,6.56013599273327,370933.621299235,0.0,1.0
1992-09-08,46.0,46.5,46.0,46.5,24000,6.38658742149694,6.45600684999147,6.38658742149694,6.45600684999147,172862.270120032,0.0,1.0
1992-09-09,46.0,46.5,45.88,46.25,31900,6.38658742149694,6.45600684999147,6.36992675865825,6.4212971357442,229762.767367875,0.0,1.0
1992-09-10,45.88,46.0,45.63,46.0,47400,6.36992675865825,6.38658742149694,6.33521704441099,6.38658742149694,341402.983487063,0.0,1.0
1992-09-11,45.88,46.0,45.38,45.75,31200,6.36992675865825,6.38658742149694,6.30050733016372,6.35187770724967,224720.951156041,0.0,1.0
1992-09-14,47.63,47.88,45.75,46.0,87900,6.61289475838911,6.64760447263638,6.35187770724967,6.38658742149694,633108.064314616,0.0,1.0
1992-09-15,47.38,47.88,47.13,47.13,62300,6.57818504414185,6.64760447263638,6.54347532989458,6.54347532989458,448721.642853249,0.0,1.0
1992-09-16,47.5,48.0,47.13,47.13,57200,6.59484570698053,6.66426513547507,6.54347532989458,6.54347532989458,411988.410452742,0.0,1.0
1992-09-17,47.38,47.75,47.38,47.5,132600,6.57818504414185,6.6295554212278,6.57818504414185,6.59484570698053,955064.042413174,0.0,1.0
1992-09-18,47.13,47.5,46.88,47.5,45500,6.54347532989458,6.59484570698053,6.50876561564731,6.59484570698053,327718.053769227,0.0,1.0
1992-09-21,46.88,47.0,46.75,46.88,16400,6.50876561564731,6.525426278486,6.49071656423874,6.50876561564731,118122.551248688,0.0,1.0
1992-09-22,45.25,46.75,44.75,46.75,71100,6.28245827875514,6.49071656423874,6.21303885026061,6.49071656423874,512104.475230594,0.0,1.0
1992-09-23,45.25,45.5,45.13,45.5,35200,6.28245827875514,6.31716799300241,6.26579761591645,6.31716799300241,253531.32950938,0.0,1.0
1992-09-24,43.0,45.38,43.0,45.38,96300,5.97007085052975,6.30050733016372,5.97007085052975,6.30050733016372,693609.858856626,0.0,1.0
1992-09-25,44.63,45.0,43.63,43.63,174200,6.19637818742192,6.24774856450787,6.05753933043286,6.05753933043286,1254691.9772879,0.0,1.0
1992-09-28,45.75,46.0,44.63,44.63,38100,6.35187770724967,6.38658742149694,6.19637818742192,6.19637818742192,274418.85381555,0.0,1.0
1992-09-29,46.0,46.5,45.25,45.63,36600,6.38658742149694,6.45600684999147,6.28245827875514,6.33521704441099,263614.961933048,0.0,1.0
1992-09-30,46.0,46.0,45.5,45.75,55700,6.38658742149694,6.38658742149694,6.31716799300241,6.35187770724967,401184.51857024,0.0,1.0
1992-10-01,45.38,46.0,45.0,46.0,47600,6.30050733016372,6.38658742149694,6.24774856450787,6.38658742149694,342843.502404729,0.0,1.0
1992-10-02,44.88,45.38,44.88,45.38,50800,6.23108790166919,6.30050733016372,6.23108790166919,6.30050733016372,365891.8050874,0.0,1.0
1992-10-05,44.5,44.88,43.5,44.88,90300,6.17832913601334,6.23108790166919,6.03949027902428,6.23108790166919,650394.291326619,0.0,1.0
1992-10-06,43.88,44.5,43.88,44.5,35700,6.09224904468012,6.17832913601334,6.09224904468012,6.17832913601334,257132.626803547,0.0,1.0
1992-10-07,44.0,44.13,43.75,43.88,21200,6.10890970751881,6.12695875892739,6.07419999327155,6.09224904468012,152695.005272695,0.0,1.0
1992-10-08,43.75,44.63,43.5,43.88,224100,6.07419999327155,6.19637818742192,6.03949027902428,6.09224904468012,1614101.44724579,0.0,1.0
1992-10-09,43.38,43.88,42.63,43.88,47600,6.02282961618559,6.09224904468012,5.91870047344379,6.09224904468012,342843.502404729,0.0,1.0
1992-10-12,43.0,43.88,42.75,43.63,36100,5.97007085052975,6.09224904468012,5.93536113628248,6.05753933043286,260013.664638881,0.0,1.0
1992-10-13,43.75,44.0,42.88,42.88,47700,6.07419999327155,6.10890970751881,5.95341018769106,5.95341018769106,343563.761863563,0.0,1.0
1992-10-14,43.5,43.88,43.0,43.88,43000,6.03949027902428,6.09224904468012,5.97007085052975,6.09224904468012,309711.56729839,0.0,1.0
1992-10-15,44.0,44.0,43.13,43.13,38400,6.10890970751881,6.10890970751881,5.98811990193833,5.98811990193833,276579.632192051,0.0,1.0
1992-10-16,43.0,43.88,42.63,43.88,49300,5.97007085052975,6.09224904468012,5.91870047344379,6.09224904468012,355087.913204898,0.0,1.0
1992-10-19,43.63,43.75,42.88,42.88,45100,6.05753933043286,6.07419999327155,5.95341018769106,5.95341018769106,324837.015933893,0.0,1.0
1992-10-20,45.38,45.38,43.88,43.88,53800,6.30050733016372,6.30050733016372,6.09224904468012,6.09224904468012,387499.588852404,0.0,1.0
1992-10-21,46.38,46.63,45.25,45.25,62500,6.43934618715278,6.47405590140005,6.28245827875514,6.28245827875514,450162.161770916,0.0,1.0
1992-10-22,46.0,46.5,45.88,46.5,19400,6.38658742149694,6.45600684999147,6.36992675865825,6.45600684999147,139730.335013692,0.0,1.0
1992-10-23,46.0,46.13,45.75,46.0,72800,6.38658742149694,6.40463647290552,6.35187770724967,6.38658742149694,524348.886030762,0.0,1.0
1992-10-26,46.5,46.75,46.13,46.13,53600,6.45600684999147,6.49071656423874,6.40463647290552,6.40463647290552,386059.069934737,0.0,1.0
1992-10-27,46.5,46.63,46.38,46.63,42700,6.45600684999147,6.47405590140005,6.43934618715278,6.47405590140005,307550.78892189,0.0,1.0
1992-10-28,45.75,46.38,45.38,46.38,222900,6.35187770724967,6.43934618715278,6.30050733016372,6.43934618715278,1605458.33373979,0.0,1.0
1992-10-29,45.0,45.63,44.75,45.63,29400,6.24774856450787,6.33521704441099,6.21303885026061,6.33521704441099,211756.280897039,0.0,1.0
1992-10-30,44.88,45.13,44.63,45.13,19300,6.23108790166919,6.26579761591645,6.19637818742192,6.26579761591645,139010.075554859,0.0,1.0
1992-11-02,45.0,45.13,44.75,45.13,75300,6.24774856450787,6.26579761591645,6.21303885026061,6.26579761591645,542355.3725016,0.0,1.0
1992-11-03,45.0,45.38,44.75,45.0,37700,6.24774856450787,6.30050733016372,6.21303885026061,6.24774856450787,271537.815980217,0.0,1.0
1992-11-04,45.13,45.13,44.75,45.0,64800,6.26579761591645,6.26579761591645,6.21303885026061,6.24774856450787,466728.129324086,0.0,1.0
1992-11-05,44.75,45.0,44.75,44.88,106200,6.21303885026061,6.24774856450787,6.21303885026061,6.23108790166919,764915.54528114,0.0,1.0
1992-11-06,44.5,44.88,44.5,44.88,67600,6.17832913601334,6.23108790166919,6.17832913601334,6.23108790166919,486895.394171423,0.0,1.0
1992-11-09,44.38,44.63,44.25,44.5,95900,6.16166847317466,6.19637818742192,6.14361942176608,6.17832913601334,690728.821021292,0.0,1.0
1992-11-10,45.0,45.0,44.38,44.38,237300,6.24774856450787,6.24774856450787,6.16166847317466,6.16166847317466,1709175.69581181,0.0,1.0
1992-11-11,45.0,45.0,44.75,44.88,66200,6.24774856450787,6.24774856450787,6.21303885026061,6.23108790166919,476811.761747754,0.0,1.0
1992-11-12,44.63,45.0,44.5,45.0,29000,6.19637818742192,6.24774856450787,6.17832913601334,6.24774856450787,208875.243061705,0.0,1.0
1992-11-13,44.63,45.0,44.63,44.88,39400,6.19637818742192,6.24774856450787,6.19637818742192,6.23108790166919,283782.226780385,0.0,1.0
1992-11-16,44.38,44.88,44.38,44.5,86800,6.16166847317466,6.23108790166919,6.16166847317466,6.17832913601334,625185.210267447,0.0,1.0
1992-11-17,44.38,44.75,44.38,44.5,34100,6.16166847317466,6.21303885026061,6.16166847317466,6.17832913601334,245608.475462211,0.0,1.0
1992-11-18,45.25,45.38,44.75,44.75,34400,6.28245827875514,6.30050733016372,6.21303885026061,6.21303885026061,247769.253838712,0.0,1.0
1992-11-19,45.63,45.75,45.25,45.25,57700,6.33521704441099,6.35187770724967,6.28245827875514,6.28245827875514,415589.707746909,0.0,1.0
1992-11-20,47.5,47.5,46.0,46.25,102800,6.59484570698053,6.59484570698053,6.38658742149694,6.4212971357442,740426.723680803,0.0,1.0
1992-11-23,48.5,48.5,47.5,47.5,45300,6.7336845639696,6.7336845639696,6.59484570698053,6.59484570698053,326277.53485156,0.0,1.0
1992-11-24,48.75,49.25,48.5,48.5,206100,6.76839427821686,6.8378137067114,6.7336845639696,6.7336845639696,1484454.74465577,0.0,1.0
1992-11-25,49.5,50.13,48.88,48.88,52600,6.87252342095866,6.95999190086177,6.78644332962544,6.78644332962544,378856.475346403,0.0,1.0
1992-11-27,49.38,49.63,49.38,49.63,20000,6.85586275811997,6.89057247236724,6.85586275811997,6.89057247236724,144051.891766693,0.0,1.0
1992-11-30,49.88,49.88,49.5,49.63,45600,6.92528218661451,6.92528218661451,6.87252342095866,6.89057247236724,328438.31322806,0.0,1.0
1992-12-01,50.25,50.63,49.88,49.88,93000,6.97665256370046,7.0294113293563,6.92528218661451,6.92528218661451,669841.296715123,0.0,1.0
1992-12-02,49.38,50.38,49.25,50.38,160200,6.85586275811997,6.99470161510904,6.8378137067114,6.99470161510904,1153855.65305121,0.0,1.0
1992-12-03,48.88,49.38,48.75,49.38,65900,6.78644332962544,6.85586275811997,6.76839427821686,6.85586275811997,474650.983371254,0.0,1.0
1992-12-04,47.5,48.88,47.5,48.88,67400,6.59484570698053,6.78644332962544,6.59484570698053,6.78644332962544,485454.875253756,0.0,1.0
1992-12-07,47.63,47.63,47.38,47.38,89800,6.61289475838911,6.61289475838911,6.57818504414185,6.57818504414185,646792.994032452,0.0,1.0
1992-12-08,48.75,48.88,47.5,47.5,41700,6.76839427821686,6.78644332962544,6.59484570698053,6.59484570698053,300348.194333555,0.0,1.0
1992-12-09,48.63,49.38,48.63,49.0,49300,6.75173361537818,6.85586275811997,6.75173361537818,6.80310399246413,355087.913204898,0.0,1.0
1992-12-10,48.5,48.63,48.0,48.63,54300,6.7336845639696,6.75173361537818,6.66426513547507,6.75173361537818,391100.886146571,0.0,1.0
1992-12-11,48.75,48.88,48.38,48.5,32200,6.76839427821686,6.78644332962544,6.71702390113091,6.7336845639696,231923.545744376,0.0,1.0
1992-12-14,49.13,49.38,48.5,48.5,46500,6.82115304387271,6.85586275811997,6.7336845639696,6.7336845639696,334920.648357561,0.0,1.0
1992-12-15,49.0,49.13,48.63,49.13,57400,6.80310399246413,6.82115304387271,6.75173361537818,6.82115304387271,413428.929370409,0.0,1.0
1992-12-16,48.63,49.13,48.25,48.25,62700,6.75173361537818,6.82115304387271,6.69897484972233,6.69897484972233,451602.680688582,0.0,1.0
1992-12-17,48.88,49.38,48.38,48.63,93100,6.78644332962544,6.85586275811997,6.71702390113091,6.75173361537818,670561.556173956,0.0,1.0
1992-12-18,48.63,48.88,48.38,48.88,62600,6.75173361537818,6.78644332962544,6.71702390113091,6.78644332962544,450882.421229749,0.0,1.0
1992-12-21,48.38,48.75,48.38,48.75,34500,6.71702390113091,6.76839427821686,6.71702390113091,6.76839427821686,248489.513297545,0.0,1.0
1992-12-22,47.0,48.13,47.0,48.0,52100,6.525426278486,6.68231418688365,6.525426278486,6.66426513547507,375255.178052235,0.0,1.0
1992-12-23,48.25,48.25,46.75,46.75,47100,6.69897484972233,6.69897484972233,6.49071656423874,6.49071656423874,339242.205110562,0.0,1.0
1992-12-24,47.5,48.38,47.5,48.25,24300,6.59484570698053,6.71702390113091,6.59484570698053,6.69897484972233,175023.048496532,0.0,1.0
1992-12-28,48.63,48.63,47.5,47.5,34200,6.75173361537818,6.75173361537818,6.59484570698053,6.59484570698053,246328.734921045,0.0,1.0
1992-12-29,48.75,49.25,48.25,48.38,49400,6.76839427821686,6.8378137067114,6.69897484972233,6.71702390113091,355808.172663732,0.0,1.0
1992-12-30,49.5,49.5,48.75,48.75,37100,6.87252342095866,6.87252342095866,6.76839427821686,6.76839427821686,267216.259227216,0.0,1.0
1992-12-31,49.5,50.0,49.25,49.75,32200,6.87252342095866,6.94194284945319,6.8378137067114,6.90723313520593,231923.545744376,0.0,1.0
1993-01-04,48.88,49.63,48.75,49.63,35300,6.78644332962544,6.89057247236724,6.76839427821686,6.89057247236724,254251.588968213,0.0,1.0
1993-01-05,49.0,49.0,48.5,48.75,41500,6.80310399246413,6.80310399246413,6.7336845639696,6.76839427821686,298907.675415888,0.0,1.0
1993-01-06,50.13,50.25,49.13,49.25,91000,6.95999190086177,6.97665256370046,6.82115304387271,6.8378137067114,655436.107538453,0.0,1.0
1993-01-07,50.38,50.63,50.25,50.38,70900,6.99470161510904,7.0294113293563,6.97665256370046,6.99470161510904,510663.956312927,0.0,1.0
1993-01-08,50.5,50.88,50.5,50.5,65000,7.01136227794773,7.06412104360357,7.01136227794773,7.01136227794773,468168.648241752,0.0,1.0
1993-01-11,51.63,52.13,50.25,50.75,56200,7.16825018634537,7.2376696148399,6.97665256370046,7.04607199219499,404785.815864407,0.0,1.0
1993-01-12,51.5,51.75,50.88,51.63,80100,7.15020113493679,7.18491084918406,7.06412104360357,7.16825018634537,576927.826525606,0.0,1.0
1993-01-13,52.38,52.5,51.25,51.25,84000,7.27237932908717,7.28903999192585,7.11549142068952,7.11549142068952,605017.94542011,0.0,1.0
1993-01-14,53.0,54.0,52.38,52.38,154300,7.35845942042039,7.49729827740945,7.27237932908717,7.27237932908717,1111360.34498004,0.0,1.0
1993-01-15,52.75,53.0,52.63,53.0,48300,7.32374970617312,7.35845942042039,7.30708904333443,7.35845942042039,347885.318616564,0.0,1.0
1993-01-18,52.13,52.5,52.0,52.5,25200,7.2376696148399,7.28903999192585,7.21962056343132,7.28903999192585,181505.383626033,0.0,1.0
1993-01-19,51.5,52.13,51.5,52.13,47700,7.15020113493679,7.2376696148399,7.15020113493679,7.2376696148399,343563.761863563,0.0,1.0
1993-01-20,51.75,52.0,51.75,51.88,101200,7.18491084918406,7.21962056343132,7.18491084918406,7.20295990059263,728902.572339466,0.0,1.0
1993-01-21,51.63,51.88,51.63,51.88,26400,7.16825018634537,7.20295990059263,7.16825018634537,7.20295990059263,190148.497132035,0.0,1.0
1993-01-22,51.25,51.88,50.88,51.88,88700,7.11549142068952,7.20295990059263,7.06412104360357,7.20295990059263,638870.139985284,0.0,1.0
1993-01-25,51.63,51.88,51.25,51.25,68600,7.16825018634537,7.20295990059263,7.11549142068952,7.11549142068952,494097.988759757,0.0,1.0
1993-01-26,50.75,52.63,50.5,52.0,107800,7.04607199219499,7.30708904333443,7.01136227794773,7.21962056343132,776439.696622476,0.0,1.0
1993-01-27,49.75,50.5,49.5,50.5,134900,6.90723313520593,7.01136227794773,6.87252342095866,7.01136227794773,971630.009966344,0.0,1.0
1993-01-28,48.63,49.5,48.0,49.5,48400,6.75173361537818,6.87252342095866,6.66426513547507,6.87252342095866,348605.578075397,0.0,1.0
1993-01-29,48.75,49.0,48.5,48.88,106100,6.76839427821686,6.80310399246413,6.7336845639696,6.78644332962544,764195.285822307,0.0,1.0
1993-02-01,48.63,48.88,48.63,48.88,34000,6.75173361537818,6.78644332962544,6.75173361537818,6.78644332962544,244888.216003378,0.0,1.0
1993-02-02,48.5,48.75,48.38,48.5,18600,6.7336845639696,6.76839427821686,6.71702390113091,6.7336845639696,133968.259343024,0.0,1.0
1993-02-03,47.75,48.75,47.75,48.75,129500,6.6295554212278,6.76839427821686,6.6295554212278,6.76839427821686,932735.999189337,0.0,1.0
1993-02-04,47.38,47.75,46.88,47.75,249200,6.57818504414185,6.6295554212278,6.50876561564731,6.6295554212278,1794886.57141299,0.0,1.0
1993-02-05,47.63,47.63,47.13,47.38,51200,6.61289475838911,6.61289475838911,6.54347532989458,6.57818504414185,368772.842922734,0.0,1.0
1993-02-08,47.75,47.88,47.63,47.63,21200,6.6295554212278,6.64760447263638,6.61289475838911,6.61289475838911,152695.005272695,0.0,1.0
1993-02-09,47.13,47.88,47.13,47.75,111600,6.54347532989458,6.64760447263638,6.54347532989458,6.6295554212278,803809.556058147,0.0,1.0
1993-02-10,47.38,47.5,46.75,47.13,37100,6.57818504414185,6.59484570698053,6.49071656423874,6.54347532989458,267216.259227215,0.0,1.0
1993-02-11,46.63,47.25,46.13,47.25,148500,6.47405590140005,6.56013599273327,6.40463647290552,6.56013599273327,1069585.2963677,0.0,1.0
1993-02-12,46.38,46.75,45.75,46.63,74800,6.43934618715278,6.49071656423874,6.35187770724967,6.47405590140005,538754.075207432,0.0,1.0
1993-02-16,45.75,46.5,45.75,46.25,83000,6.35187770724967,6.45600684999147,6.35187770724967,6.4212971357442,597815.350831776,0.0,1.0
1993-02-17,46.13,46.25,45.38,45.5,95700,6.40463647290552,6.4212971357442,6.30050733016372,6.31716799300241,689288.302103626,0.0,1.0
1993-02-18,45.63,46.63,45.0,46.38,131300,6.33521704441099,6.47405590140005,6.24774856450787,6.43934618715278,945700.669448339,0.0,1.0
1993-02-19,45.75,46.13,45.63,45.88,141900,6.35187770724967,6.40463647290552,6.33521704441099,6.36992675865825,1022048.17208469,0.0,1.0
1993-02-22,46.0,46.25,45.75,45.75,125300,6.38658742149694,6.4212971357442,6.35187770724967,6.35187770724967,902485.101918331,0.0,1.0
1993-02-23,46.25,46.5,45.88,45.88,24000,6.4212971357442,6.45600684999147,6.36992675865825,6.36992675865825,172862.270120032,0.0,1.0
1993-02-24,46.63,46.63,45.75,46.25,101400,6.47405590140005,6.47405590140005,6.35187770724967,6.4212971357442,730343.091257134,0.0,1.0
1993-02-25,46.25,46.63,45.88,46.63,101100,6.4212971357442,6.47405590140005,6.36992675865825,6.47405590140005,728182.312880634,0.0,1.0
1993-02-26,46.5,46.75,46.25,46.63,15000,6.45600684999147,6.49071656423874,6.4212971357442,6.47405590140005,108038.91882502,0.0,1.0
1993-03-01,46.88,46.88,46.25,46.25,54500,6.50876561564731,6.50876561564731,6.4212971357442,6.4212971357442,392541.405064239,0.0,1.0
1993-03-02,45.75,46.75,45.75,46.75,48200,6.35187770724967,6.49071656423874,6.35187770724967,6.49071656423874,347165.05915773,0.0,1.0
1993-03-03,46.0,46.13,45.5,45.63,62400,6.38658742149694,6.40463647290552,6.31716799300241,6.33521704441099,449441.902312082,0.0,1.0
1993-03-04,46.38,46.63,46.25,46.25,88600,6.43934618715278,6.47405590140005,6.4212971357442,6.4212971357442,638149.88052645,0.0,1.0
1993-03-05,46.75,46.75,46.38,46.5,90600,6.49071656423874,6.49071656423874,6.43934618715278,6.45600684999147,652555.069703119,0.0,1.0
1993-03-08,47.13,47.63,46.75,46.75,50900,6.54347532989458,6.61289475838911,6.49071656423874,6.49071656423874,366612.064546234,0.0,1.0
1993-03-09,47.25,47.38,46.75,47.0,43200,6.56013599273327,6.57818504414185,6.49071656423874,6.525426278486,311152.086216057,0.0,1.0
1993-03-10,48.5,48.63,47.13,47.25,84600,6.7336845639696,6.75173361537818,6.54347532989458,6.56013599273327,609339.502173111,0.0,1.0
1993-03-11,48.0,48.5,48.0,48.5,20400,6.66426513547507,6.7336845639696,6.66426513547507,6.7336845639696,146932.929602027,0.0,1.0
1993-03-12,47.63,48.0,47.63,47.63,56000,6.61289475838911,6.66426513547507,6.61289475838911,6.61289475838911,403345.296946741,0.0,1.0
1993-03-15,47.63,47.88,47.25,47.88,15900,6.61289475838911,6.64760447263638,6.56013599273327,6.64760447263638,114521.253954521,0.0,1.0
1993-03-16,47.63,48.13,47.63,47.63,47100,6.61289475838911,6.68231418688365,6.61289475838911,6.61289475838911,339242.205110562,0.0,1.0
1993-03-17,48.25,48.25,47.25,47.63,50100,6.69897484972233,6.69897484972233,6.56013599273327,6.61289475838911,360849.988875566,0.0,1.0
1993-03-18,48.88,48.88,48.25,48.25,34700,6.78644332962544,6.78644332962544,6.69897484972233,6.69897484972233,249930.032215212,0.0,1.0
1993-03-19,50.13,50.38,49.75,50.25,115500,6.95999190086177,6.99470161510904,6.90723313520593,6.97665256370046,831899.674952652,0.0,1.0
1993-03-22,49.25,50.25,49.25,49.88,133500,6.8378137067114,6.97665256370046,6.8378137067114,6.92528218661451,961546.377542675,0.0,1.0
1993-03-23,48.38,49.25,48.38,49.25,145500,6.71702390113091,6.8378137067114,6.71702390113091,6.8378137067114,1047977.51260269,0.0,1.0
1993-03-24,49.0,49.25,48.38,48.5,76400,6.80310399246413,6.8378137067114,6.71702390113091,6.7336845639696,550278.226548767,0.0,1.0
1993-03-25,49.38,49.5,49.38,49.38,23600,6.85586275811997,6.87252342095866,6.85586275811997,6.85586275811997,169981.232284698,0.0,1.0
1993-03-26,48.5,49.38,48.5,49.25,81100,6.7336845639696,6.85586275811997,6.7336845639696,6.8378137067114,584130.42111394,0.0,1.0
1993-03-29,48.75,48.88,48.5,48.88,41900,6.76839427821686,6.78644332962544,6.7336845639696,6.78644332962544,301788.713251222,0.0,1.0
1993-03-30,48.5,48.75,48.5,48.63,117600,6.7336845639696,6.76839427821686,6.7336845639696,6.75173361537818,847025.123588155,0.0,1.0
1993-03-31,48.63,48.75,48.38,48.38,26800,6.75173361537818,6.76839427821686,6.71702390113091,6.71702390113091,193029.534967369,0.0,1.0
1993-04-01,48.13,48.38,48.0,48.25,18000,6.68231418688365,6.71702390113091,6.66426513547507,6.69897484972233,129646.702590024,0.0,1.0
1993-04-02,47.5,48.13,47.5,48.13,44200,6.59484570698053,6.68231418688365,6.59484570698053,6.68231418688365,318354.680804392,0.0,1.0
1993-04-05,46.63,47.0,46.25,46.63,53000,6.47405590140005,6.525426278486,6.4212971357442,6.47405590140005,381737.513181736,0.0,1.0
1993-04-06,46.63,47.0,46.5,46.88,29600,6.47405590140005,6.525426278486,6.45600684999147,6.50876561564731,213196.799814706,0.0,1.0
1993-04-07,46.75,47.0,46.75,46.88,22400,6.49071656423874,6.525426278486,6.49071656423874,6.50876561564731,161338.118778696,0.0,1.0
1993-04-08,45.75,46.88,45.5,46.88,86200,6.35187770724967,6.50876561564731,6.31716799300241,6.50876561564731,620863.653514447,0.0,1.0
1993-04-12,46.75,46.75,46.25,46.25,44000,6.49071656423874,6.49071656423874,6.4212971357442,6.4212971357442,316914.161886724,0.0,1.0
1993-04-13,46.5,46.75,46.13,46.75,52400,6.45600684999147,6.49071656423874,6.40463647290552,6.49071656423874,377415.956428736,0.0,1.0
1993-04-14,46.5,46.75,46.38,46.38,121700,6.45600684999147,6.49071656423874,6.43934618715278,6.43934618715278,876555.761400327,0.0,1.0
1993-04-15,46.38,46.63,46.25,46.25,28200,6.43934618715278,6.47405590140005,6.4212971357442,6.4212971357442,203113.167391037,0.0,1.0
1993-04-16,46.25,46.38,45.75,46.25,144300,6.4212971357442,6.43934618715278,6.35187770724967,6.4212971357442,1039334.39909669,0.0,1.0
1993-04-19,45.75,46.0,45.75,46.0,207900,6.35187770724967,6.38658742149694,6.35187770724967,6.38658742149694,1497419.41491477,0.0,1.0
1993-04-20,45.63,46.0,45.0,46.0,59100,6.33521704441099,6.38658742149694,6.24774856450787,6.38658742149694,425673.340170578,0.0,1.0
1993-04-21,45.38,45.63,45.25,45.63,24700,6.30050733016372,6.33521704441099,6.28245827875514,6.33521704441099,177904.086331866,0.0,1.0
1993-04-22,45.0,45.5,45.0,45.38,77300,6.24774856450787,6.31716799300241,6.24774856450787,6.30050733016372,556760.561678269,0.0,1.0
1993-04-23,44.38,45.0,44.25,45.0,114100,6.16166847317466,6.24774856450787,6.14361942176608,6.24774856450787,821816.042528983,0.0,1.0
1993-04-26,44.25,44.63,43.75,44.5,33000,6.14361942176608,6.19637818742192,6.07419999327155,6.17832913601334,237685.621415043,0.0,1.0
1993-04-27,44.38,44.63,44.0,44.25,26800,6.16166847317466,6.19637818742192,6.10890970751881,6.14361942176608,193029.534967368,0.0,1.0
1993-04-28,44.0,45.0,43.75,44.63,82000,6.10890970751881,6.24774856450787,6.07419999327155,6.19637818742192,590612.756243441,0.0,1.0
1993-04-29,44.0,44.25,43.88,44.25,23500,6.10890970751881,6.14361942176608,6.09224904468012,6.14361942176608,169260.972825864,0.0,1.0
1993-04-30,43.88,44.0,43.75,44.0,28000,6.09224904468012,6.10890970751881,6.07419999327155,6.10890970751881,201672.64847337,0.0,1.0
1993-05-03,44.0,44.25,43.5,43.63,20800,6.10890970751881,6.14361942176608,6.03949027902428,6.05753933043286,149813.967437361,0.0,1.0
1993-05-04,43.5,43.88,43.5,43.88,72400,6.03949027902428,6.09224904468012,6.03949027902428,6.09224904468012,521467.848195429,0.0,1.0
1993-05-05,43.88,43.88,43.63,43.75,78300,6.09224904468012,6.09224904468012,6.05753933043286,6.07419999327155,563963.156266604,0.0,1.0
1993-05-06,44.63,44.88,43.88,43.88,23900,6.19637818742192,6.23108790166919,6.09224904468012,6.09224904468012,172142.010661198,0.0,1.0
1993-05-07,44.88,45.0,44.63,44.88,65800,6.23108790166919,6.24774856450787,6.19637818742192,6.23108790166919,473930.72391242,0.0,1.0
1993-05-10,44.5,45.0,44.25,44.88,71100,6.17832913601334,6.24774856450787,6.14361942176608,6.23108790166919,512104.475230594,0.0,1.0
1993-05-11,44.63,44.63,44.38,44.63,14000,6.19637818742192,6.19637818742192,6.16166847317466,6.19637818742192,100836.324236685,0.0,1.0
1993-05-12,44.38,44.63,44.13,44.63,16900,6.16166847317466,6.19637818742192,6.12695875892739,6.19637818742192,121723.848542856,0.0,1.0
1993-05-13,44.0,44.63,43.88,44.63,119300,6.10890970751881,6.19637818742192,6.09224904468012,6.19637818742192,859269.534388324,0.0,1.0
1993-05-14,43.75,44.0,43.38,43.75,62000,6.07419999327155,6.10890970751881,6.02282961618559,6.07419999327155,446560.864476748,0.0,1.0
1993-05-17,44.13,44.25,43.63,43.63,87400,6.12695875892739,6.14361942176608,6.05753933043286,6.05753933043286,629506.767020448,0.0,1.0
1993-05-18,43.88,44.5,43.75,44.25,104900,6.09224904468012,6.17832913601334,6.07419999327155,6.14361942176608,755552.172316305,0.0,1.0
1993-05-19,44.13,44.25,43.63,43.88,116300,6.12695875892739,6.14361942176608,6.05753933043286,6.09224904468012,837661.75062332,0.0,1.0
1993-05-20,43.75,44.38,43.75,44.25,19700,6.07419999327155,6.16166847317466,6.07419999327155,6.14361942176608,141891.113390193,0.0,1.0
1993-05-21,44.63,44.75,43.75,43.75,40200,6.19637818742192,6.21303885026061,6.07419999327155,6.07419999327155,289544.302451053,0.0,1.0
1993-05-24,46.0,46.0,44.75,44.88,45100,6.38658742149694,6.38658742149694,6.21303885026061,6.23108790166919,324837.015933893,0.0,1.0
1993-05-25,45.75,46.0,45.5,46.0,91400,6.35187770724967,6.38658742149694,6.31716799300241,6.38658742149694,658317.145373787,0.0,1.0
1993-05-26,45.75,45.75,45.5,45.75,31000,6.35187770724967,6.35187770724967,6.31716799300241,6.35187770724967,223280.432238374,0.0,1.0
1993-05-27,45.13,45.5,45.0,45.5,49000,6.26579761591645,6.31716799300241,6.24774856450787,6.31716799300241,352927.134828398,0.0,1.0
1993-05-28,45.25,45.63,45.25,45.38,67200,6.28245827875514,6.33521704441099,6.28245827875514,6.30050733016372,484014.356336089,0.0,1.0
1993-06-01,45.75,46.13,45.5,45.5,48700,6.35187770724967,6.40463647290552,6.31716799300241,6.31716799300241,350766.356451898,0.0,1.0
1993-06-02,45.75,46.0,45.5,45.5,45000,6.35187770724967,6.38658742149694,6.31716799300241,6.31716799300241,324116.756475059,0.0,1.0
1993-06-03,45.0,45.63,45.0,45.5,49900,6.24774856450787,6.33521704441099,6.24774856450787,6.31716799300241,359409.469957899,0.0,1.0
1993-06-04,44.13,45.0,43.63,45.0,73800,6.12695875892739,6.24774856450787,6.05753933043286,6.24774856450787,531551.480619097,0.0,1.0
1993-06-07,44.5,45.25,44.5,44.63,45300,6.17832913601334,6.28245827875514,6.17832913601334,6.19637818742192,326277.53485156,0.0,1.0
1993-06-08,44.13,44.5,44.13,44.5,65200,6.12695875892739,6.17832913601334,6.12695875892739,6.17832913601334,469609.167159419,0.0,1.0
1993-06-09,44.5,44.75,44.13,44.13,73500,6.17832913601334,6.21303885026061,6.12695875892739,6.12695875892739,529390.702242597,0.0,1.0
1993-06-10,43.25,44.5,43.25,44.38,168500,6.00478056477701,6.17832913601334,6.00478056477701,6.16166847317466,1213637.18813439,0.0,1.0
1993-06-11,42.75,43.63,42.5,43.0,111200,5.93536113628248,6.05753933043286,5.90065142203521,5.97007085052975,800928.518222813,0.0,1.0
1993-06-14,42.0,42.88,41.75,42.63,112700,5.83123199354068,5.95341018769106,5.79652227929342,5.91870047344379,811732.410105316,0.0,1.0
1993-06-15,41.5,42.75,41.5,42.13,73900,5.76181256504615,5.93536113628248,5.76181256504615,5.84928104494926,532271.740077931,0.0,1.0
1993-06-16,42.25,42.25,41.63,42.0,50800,5.86594170778795,5.86594170778795,5.77986161645473,5.83123199354068,365891.8050874,0.0,1.0
1993-06-17,42.88,42.88,42.38,42.38,54700,5.95341018769106,5.95341018769106,5.88399075919653,5.88399075919653,393981.923981905,0.0,1.0
1993-06-18,43.25,43.38,42.75,42.75,51300,6.00478056477701,6.02282961618559,5.93536113628248,5.93536113628248,369493.102381568,0.0,1.0
1993-06-21,43.88,44.0,43.25,43.38,46800,6.09224904468012,6.10890970751881,6.00478056477701,6.02282961618559,337081.426734062,0.0,1.0
1993-06-22,43.38,44.0,43.25,44.0,36500,6.02282961618559,6.10890970751881,6.00478056477701,6.10890970751881,262894.702474215,0.0,1.0
1993-06-23,43.88,43.88,43.25,43.25,33900,6.09224904468012,6.09224904468012,6.00478056477701,6.00478056477701,244167.956544545,0.0,1.0
1993-06-24,43.25,44.13,43.25,43.88,74800,6.00478056477701,6.12695875892739,6.00478056477701,6.09224904468012,538754.075207432,0.0,1.0
1993-06-25,43.63,43.88,43.38,43.5,45100,6.05753933043286,6.09224904468012,6.02282961618559,6.03949027902428,324837.015933893,0.0,1.0
1993-06-28,44.5,44.75,43.63,43.75,21100,6.17832913601334,6.21303885026061,6.05753933043286,6.07419999327155,151974.745813861,0.0,1.0
1993-06-29,45.0,45.25,44.5,44.63,39900,6.24774856450787,6.28245827875514,6.17832913601334,6.19637818742192,287383.524074553,0.0,1.0
1993-06-30,45.5,45.5,45.0,45.0,38500,6.31716799300241,6.31716799300241,6.24774856450787,6.24774856450787,277299.891650884,0.0,1.0
1993-07-01,44.13,45.25,44.0,45.25,57700,6.12695875892739,6.28245827875514,6.10890970751881,6.28245827875514,415589.707746909,0.0,1.0
1993-07-02,44.5,45.13,44.5,44.63,325800,6.17832913601334,6.26579761591645,6.17832913601334,6.19637818742192,2346605.31687943,0.0,1.0
1993-07-06,44.75,45.13,44.63,44.63,21000,6.21303885026061,6.26579761591645,6.19637818742192,6.19637818742192,151254.486355028,0.0,1.0
1993-07-07,45.0,45.38,44.88,45.0,72700,6.24774856450787,6.30050733016372,6.23108790166919,6.24774856450787,523628.626571929,0.0,1.0
1993-07-08,46.25,46.38,45.75,46.0,92400,6.4212971357442,6.43934618715278,6.35187770724967,6.38658742149694,665519.739962122,0.0,1.0
1993-07-09,46.63,46.75,46.13,46.25,246800,6.47405590140005,6.49071656423874,6.40463647290552,6.4212971357442,1777600.34440099,0.0,1.0
1993-07-12,47.0,47.13,46.75,46.75,130200,6.525426278486,6.54347532989458,6.49071656423874,6.49071656423874,937777.815401172,0.0,1.0
1993-07-13,47.0,47.13,47.0,47.0,80900,6.525426278486,6.54347532989458,6.525426278486,6.525426278486,582689.902196273,0.0,1.0
1993-07-14,47.0,47.25,46.75,47.0,62400,6.525426278486,6.56013599273327,6.49071656423874,6.525426278486,449441.902312082,0.0,1.0
1993-07-15,47.75,47.75,46.88,46.88,41800,6.6295554212278,6.6295554212278,6.50876561564731,6.50876561564731,301068.453792388,0.0,1.0
1993-07-16,47.38,47.88,47.13,47.88,37400,6.57818504414185,6.64760447263638,6.54347532989458,6.64760447263638,269377.037603716,0.0,1.0
1993-07-19,47.13,47.5,47.13,47.38,40300,6.54347532989458,6.59484570698053,6.54347532989458,6.57818504414185,290264.561909886,0.0,1.0
1993-07-20,47.0,47.25,47.0,47.25,46200,6.525426278486,6.56013599273327,6.525426278486,6.56013599273327,332759.869981061,0.0,1.0
1993-07-21,47.5,47.5,47.0,47.0,38400,6.59484570698053,6.59484570698053,6.525426278486,6.525426278486,276579.632192051,0.0,1.0
1993-07-22,47.38,47.5,47.25,47.5,55900,6.57818504414185,6.59484570698053,6.56013599273327,6.59484570698053,402625.037487907,0.0,1.0
1993-07-23,47.5,47.5,47.25,47.38,25400,6.59484570698053,6.59484570698053,6.56013599273327,6.57818504414185,182945.9025437,0.0,1.0
1993-07-26,47.5,47.75,47.5,47.5,89100,6.59484570698053,6.6295554212278,6.59484570698053,6.59484570698053,641751.177820618,0.0,1.0
1993-07-27,48.38,48.5,47.5,47.5,101400,6.71702390113091,6.7336845639696,6.59484570698053,6.59484570698053,730343.091257134,0.0,1.0
1993-07-28,48.63,48.75,48.25,48.38,51500,6.75173361537818,6.76839427821686,6.69897484972233,6.71702390113091,370933.621299234,0.0,1.0
1993-07-29,48.5,48.63,48.13,48.63,90200,6.7336845639696,6.75173361537818,6.68231418688365,6.75173361537818,649674.031867785,0.0,1.0
1993-07-30,48.25,48.75,48.0,48.75,106900,6.69897484972233,6.76839427821686,6.66426513547507,6.76839427821686,769957.361492974,0.0,1.0
1993-08-02,48.63,48.63,48.38,48.38,61100,6.75173361537818,6.75173361537818,6.71702390113091,6.71702390113091,440078.529347247,0.0,1.0
1993-08-03,48.5,48.75,48.38,48.5,48800,6.7336845639696,6.76839427821686,6.71702390113091,6.7336845639696,351486.615910731,0.0,1.0
1993-08-04,48.38,48.5,48.38,48.38,42600,6.71702390113091,6.7336845639696,6.71702390113091,6.71702390113091,306830.529463056,0.0,1.0
1993-08-05,48.63,48.63,48.25,48.38,42400,6.75173361537818,6.75173361537818,6.69897484972233,6.71702390113091,305390.010545389,0.0,1.0
1993-08-06,48.5,49.0,48.13,48.38,78100,6.7336845639696,6.80310399246413,6.68231418688365,6.71702390113091,562522.637348936,0.0,1.0
1993-08-09,48.88,49.25,48.38,48.38,31000,6.78644332962544,6.8378137067114,6.71702390113091,6.71702390113091,223280.432238374,0.0,1.0
1993-08-10,49.0,49.13,48.75,48.75,79400,6.80310399246413,6.82115304387271,6.76839427821686,6.76839427821686,571886.010313771,0.0,1.0
1993-08-11,49.25,49.25,49.13,49.25,15100,6.8378137067114,6.8378137067114,6.82115304387271,6.8378137067114,108759.178283853,0.0,1.0
1993-08-12,48.38,49.13,47.88,49.13,25300,6.71702390113091,6.82115304387271,6.64760447263638,6.82115304387271,182225.643084867,0.0,1.0
1993-08-13,48.38,48.5,48.25,48.5,10600,6.71702390113091,6.7336845639696,6.69897484972233,6.7336845639696,76347.5026363473,0.0,1.0
1993-08-16,48.0,48.38,48.0,48.38,32100,6.66426513547507,6.71702390113091,6.66426513547507,6.71702390113091,231203.286285542,0.0,1.0
1993-08-17,47.5,48.0,47.5,48.0,38400,6.59484570698053,6.66426513547507,6.59484570698053,6.66426513547507,276579.632192051,0.0,1.0
1993-08-18,47.5,47.75,47.5,47.75,70800,6.59484570698053,6.6295554212278,6.59484570698053,6.6295554212278,509943.696854094,0.0,1.0
1993-08-19,47.88,48.13,47.5,47.5,72100,6.64760447263638,6.68231418688365,6.59484570698053,6.59484570698053,519307.069818928,0.0,1.0
1993-08-20,47.63,48.0,47.63,48.0,46600,6.61289475838911,6.66426513547507,6.61289475838911,6.66426513547507,335640.907816395,0.0,1.0
1993-08-23,48.25,48.25,47.75,47.75,31400,6.69897484972233,6.69897484972233,6.6295554212278,6.6295554212278,226161.470073708,0.0,1.0
1993-08-24,49.0,49.0,48.0,48.0,45400,6.80310399246413,6.80310399246413,6.66426513547507,6.66426513547507,326997.794310393,0.0,1.0
1993-08-25,48.88,49.25,48.88,49.25,66500,6.78644332962544,6.8378137067114,6.78644332962544,6.8378137067114,478972.540124254,0.0,1.0
1993-08-26,49.25,49.63,48.88,49.0,89100,6.8378137067114,6.89057247236724,6.78644332962544,6.80310399246413,641751.177820617,0.0,1.0
1993-08-27,49.13,49.38,49.0,49.13,122100,6.82115304387271,6.85586275811997,6.80310399246413,6.82115304387271,879436.799235661,0.0,1.0
1993-08-30,49.38,49.38,49.25,49.25,19600,6.85586275811997,6.85586275811997,6.8378137067114,6.8378137067114,141170.853931359,0.0,1.0
1993-08-31,49.38,49.5,49.25,49.38,20500,6.85586275811997,6.87252342095866,6.8378137067114,6.85586275811997,147653.18906086,0.0,1.0
1993-09-01,49.5,49.63,49.25,49.25,30500,6.87252342095866,6.89057247236724,6.8378137067114,6.8378137067114,219679.134944207,0.0,1.0
1993-09-02,49.5,49.63,49.25,49.5,152800,6.87252342095866,6.89057247236724,6.8378137067114,6.87252342095866,1100556.45309753,0.0,1.0
1993-09-03,49.63,49.75,49.63,49.63,16300,6.89057247236724,6.90723313520593,6.89057247236724,6.89057247236724,117402.291789855,0.0,1.0
1993-09-07,49.63,49.75,49.5,49.75,29500,6.89057247236724,6.90723313520593,6.87252342095866,6.90723313520593,212476.540355872,0.0,1.0
1993-09-08,49.75,49.75,49.5,49.5,24200,6.90723313520593,6.90723313520593,6.87252342095866,6.87252342095866,174302.789037699,0.0,1.0
1993-09-09,49.5,49.75,49.5,49.63,93200,6.87252342095866,6.90723313520593,6.87252342095866,6.89057247236724,671281.81563279,0.0,1.0
1993-09-10,49.63,49.63,49.38,49.63,36000,6.89057247236724,6.89057247236724,6.85586275811997,6.89057247236724,259293.405180047,0.0,1.0
1993-09-13,49.75,49.75,49.5,49.63,83300,6.90723313520593,6.90723313520593,6.87252342095866,6.89057247236724,599976.129208276,0.0,1.0
1993-09-14,49.63,49.75,49.5,49.5,55100,6.89057247236724,6.90723313520593,6.87252342095866,6.87252342095866,396862.961817239,0.0,1.0
1993-09-15,49.63,49.63,49.5,49.5,25000,6.89057247236724,6.89057247236724,6.87252342095866,6.87252342095866,180064.864708366,0.0,1.0
1993-09-16,49.63,49.88,49.38,49.88,29300,6.89057247236724,6.92528218661451,6.85586275811997,6.92528218661451,211036.021438205,0.0,1.0
1993-09-17,49.75,49.75,49.5,49.5,77800,6.90723313520593,6.90723313520593,6.87252342095866,6.87252342095866,560361.858972436,0.0,1.0
1993-09-20,49.75,49.88,49.63,49.88,29000,6.90723313520593,6.92528218661451,6.89057247236724,6.92528218661451,208875.243061705,0.0,1.0
1993-09-21,49.63,49.88,49.25,49.88,22600,6.89057247236724,6.92528218661451,6.8378137067114,6.92528218661451,162778.637696363,0.0,1.0
1993-09-22,49.5,49.88,49.5,49.75,108200,6.87252342095866,6.92528218661451,6.87252342095866,6.90723313520593,779320.734457809,0.0,1.0
1993-09-23,49.25,49.75,49.25,49.63,62900,6.8378137067114,6.90723313520593,6.8378137067114,6.89057247236724,453043.199606249,0.0,1.0
1993-09-24,49.13,49.38,49.13,49.38,13700,6.82115304387271,6.85586275811997,6.82115304387271,6.85586275811997,98675.5458601847,0.0,1.0
1993-09-27,48.25,49.38,48.13,49.25,45800,6.69897484972233,6.85586275811997,6.68231418688365,6.8378137067114,329878.832145727,0.0,1.0
1993-09-28,48.0,48.25,48.0,48.25,48800,6.66426513547507,6.69897484972233,6.66426513547507,6.69897484972233,351486.615910731,0.0,1.0
1993-09-29,49.0,49.0,48.0,48.0,38000,6.80310399246413,6.80310399246413,6.66426513547507,6.66426513547507,273698.594356717,0.0,1.0
1993-09-30,49.13,49.25,48.75,48.88,46700,6.82115304387271,6.8378137067114,6.76839427821686,6.78644332962544,336361.167275228,0.0,1.0
1993-10-01,49.25,49.5,49.13,49.13,17700,6.8378137067114,6.87252342095866,6.82115304387271,6.82115304387271,127485.924213523,0.0,1.0
1993-10-04,49.5,49.75,49.25,49.5,29200,6.87252342095866,6.90723313520593,6.8378137067114,6.87252342095866,210315.761979372,0.0,1.0
1993-10-05,49.5,49.88,49.38,49.75,50000,6.87252342095866,6.92528218661451,6.85586275811997,6.90723313520593,360129.729416733,0.0,1.0
1993-10-06,48.75,49.5,48.75,49.5,53700,6.76839427821686,6.87252342095866,6.76839427821686,6.87252342095866,386779.329393571,0.0,1.0
1993-10-07,49.38,49.38,48.75,48.75,15600,6.85586275811997,6.85586275811997,6.76839427821686,6.76839427821686,112360.475578021,0.0,1.0
1993-10-08,49.5,49.75,49.25,49.5,33500,6.87252342095866,6.90723313520593,6.8378137067114,6.87252342095866,241286.918709211,0.0,1.0
1993-10-11,49.38,49.88,49.38,49.75,21700,6.85586275811997,6.92528218661451,6.85586275811997,6.90723313520593,156296.302566862,0.0,1.0
1993-10-12,49.0,49.63,49.0,49.63,27100,6.80310399246413,6.89057247236724,6.80310399246413,6.89057247236724,195190.313343869,0.0,1.0
1993-10-13,49.13,49.25,49.13,49.13,10400,6.82115304387271,6.8378137067114,6.82115304387271,6.82115304387271,74906.9837186804,0.0,1.0
1993-10-14,49.5,49.5,49.25,49.25,15700,6.87252342095866,6.87252342095866,6.8378137067114,6.8378137067114,113080.735036854,0.0,1.0
1993-10-15,49.5,50.13,49.5,50.0,68300,6.87252342095866,6.95999190086177,6.87252342095866,6.94194284945319,491937.210383257,0.0,1.0
1993-10-18,49.88,50.38,49.5,49.5,69900,6.92528218661451,6.99470161510904,6.87252342095866,6.87252342095866,503461.361724592,0.0,1.0
1993-10-19,49.88,50.38,49.75,49.88,69200,6.92528218661451,6.99470161510904,6.90723313520593,6.92528218661451,498419.545512758,0.0,1.0
1993-10-20,49.13,49.88,48.88,49.88,102900,6.82115304387271,6.92528218661451,6.78644332962544,6.92528218661451,741146.983139635,0.0,1.0
1993-10-21,47.88,49.25,47.75,49.25,384700,6.64760447263638,6.8378137067114,6.6295554212278,6.8378137067114,2770838.13813234,0.0,1.0
1993-10-22,48.13,48.25,48.0,48.25,88400,6.68231418688365,6.69897484972233,6.66426513547507,6.69897484972233,636709.361608783,0.0,1.0
1993-10-25,48.25,48.38,47.75,48.13,129700,6.69897484972233,6.71702390113091,6.6295554212278,6.68231418688365,934176.518107005,0.0,1.0
1993-10-26,48.5,48.63,47.75,48.0,108000,6.7336845639696,6.75173361537818,6.6295554212278,6.66426513547507,777880.215540142,0.0,1.0
1993-10-27,48.63,48.88,48.25,48.5,48400,6.75173361537818,6.78644332962544,6.69897484972233,6.7336845639696,348605.578075397,0.0,1.0
1993-10-28,49.13,49.38,48.75,48.88,45000,6.82115304387271,6.85586275811997,6.76839427821686,6.78644332962544,324116.756475059,0.0,1.0
1993-10-29,49.13,49.5,48.75,49.13,88200,6.82115304387271,6.87252342095866,6.76839427821686,6.82115304387271,635268.842691116,0.0,1.0
1993-11-01,49.25,49.38,49.0,49.13,47500,6.8378137067114,6.85586275811997,6.80310399246413,6.82115304387271,342123.242945896,0.0,1.0
1993-11-02,48.5,49.38,48.13,49.13,82000,6.7336845639696,6.85586275811997,6.68231418688365,6.82115304387271,590612.756243441,0.0,1.0
1993-11-03,46.88,48.5,46.63,48.38,150000,6.50876561564731,6.7336845639696,6.47405590140005,6.71702390113091,1080389.1882502,0.0,1.0
1993-11-04,46.63,47.0,46.5,47.0,99200,6.47405590140005,6.525426278486,6.45600684999147,6.525426278486,714497.383162797,0.0,1.0
1993-11-05,46.25,46.63,46.0,46.5,141000,6.4212971357442,6.47405590140005,6.38658742149694,6.45600684999147,1015565.83695519,0.0,1.0
1993-11-08,45.5,46.38,45.5,46.38,174900,6.31716799300241,6.43934618715278,6.31716799300241,6.43934618715278,1259733.79349973,0.0,1.0
1993-11-09,45.38,45.63,45.38,45.5,25600,6.30050733016372,6.33521704441099,6.30050733016372,6.31716799300241,184386.421461367,0.0,1.0
1993-11-10,46.13,46.25,45.38,45.5,35900,6.40463647290552,6.4212971357442,6.30050733016372,6.31716799300241,258573.145721214,0.0,1.0
1993-11-11,45.75,46.25,45.75,46.0,159000,6.35187770724967,6.4212971357442,6.35187770724967,6.38658742149694,1145212.53954521,0.0,1.0
1993-11-12,46.25,46.38,45.75,45.75,245600,6.4212971357442,6.43934618715278,6.35187770724967,6.35187770724967,1768957.23089499,0.0,1.0
1993-11-15,46.38,47.0,46.0,46.0,121900,6.43934618715278,6.525426278486,6.38658742149694,6.38658742149694,877996.280317994,0.0,1.0
1993-11-16,46.5,47.0,46.25,46.63,168400,6.45600684999147,6.525426278486,6.4212971357442,6.47405590140005,1212916.92867556,0.0,1.0
1993-11-17,45.75,46.38,45.25,46.25,47100,6.35187770724967,6.43934618715278,6.28245827875514,6.4212971357442,339242.205110562,0.0,1.0
1993-11-18,45.75,46.0,45.5,46.0,147200,6.35187770724967,6.38658742149694,6.31716799300241,6.38658742149694,1060221.92340286,0.0,1.0
1993-11-19,45.88,45.88,45.63,45.75,34300,6.36992675865825,6.36992675865825,6.33521704441099,6.35187770724967,247048.994379879,0.0,1.0
1993-11-22,45.5,45.88,45.25,45.88,51700,6.31716799300241,6.36992675865825,6.28245827875514,6.36992675865825,372374.140216901,0.0,1.0
1993-11-23,45.25,46.0,45.13,45.75,32000,6.28245827875514,6.38658742149694,6.26579761591645,6.35187770724967,230483.026826709,0.0,1.0
1993-11-24,45.38,45.63,45.25,45.38,31800,6.30050733016372,6.33521704441099,6.28245827875514,6.30050733016372,229042.507909042,0.0,1.0
1993-11-26,45.88,45.88,45.5,45.63,4600,6.36992675865825,6.36992675865825,6.31716799300241,6.33521704441099,33131.9351063394,0.0,1.0
1993-11-29,46.38,46.63,46.13,46.13,40100,6.43934618715278,6.47405590140005,6.40463647290552,6.40463647290552,288824.04299222,0.0,1.0
1993-11-30,46.13,46.5,46.0,46.38,73000,6.40463647290552,6.45600684999147,6.38658742149694,6.43934618715278,525789.404948429,0.0,1.0
1993-12-01,45.88,46.5,45.75,46.5,39900,6.36992675865825,6.45600684999147,6.35187770724967,6.45600684999147,287383.524074553,0.0,1.0
1993-12-02,45.75,45.75,45.25,45.63,22400,6.35187770724967,6.35187770724967,6.28245827875514,6.33521704441099,161338.118778696,0.0,1.0
1993-12-03,46.0,46.0,45.5,45.88,20900,6.38658742149694,6.38658742149694,6.31716799300241,6.36992675865825,150534.226896194,0.0,1.0
1993-12-06,45.5,46.0,45.5,46.0,49100,6.31716799300241,6.38658742149694,6.31716799300241,6.38658742149694,353647.394287231,0.0,1.0
1993-12-07,45.75,45.75,45.25,45.75,125700,6.35187770724967,6.35187770724967,6.28245827875514,6.35187770724967,905366.139753666,0.0,1.0
1993-12-08,45.75,46.0,45.63,45.75,19100,6.35187770724967,6.38658742149694,6.33521704441099,6.35187770724967,137569.556637192,0.0,1.0
1993-12-09,45.13,46.0,45.13,45.5,43100,6.26579761591645,6.38658742149694,6.26579761591645,6.31716799300241,310431.826757224,0.0,1.0
1993-12-10,45.13,45.5,44.88,45.25,21000,6.26579761591645,6.31716799300241,6.23108790166919,6.28245827875514,151254.486355028,0.0,1.0
1993-12-13,45.88,45.88,45.13,45.13,216700,6.36992675865825,6.36992675865825,6.26579761591645,6.26579761591645,1560802.24729212,0.0,1.0
1993-12-14,46.13,46.25,45.75,45.75,94400,6.40463647290552,6.4212971357442,6.35187770724967,6.35187770724967,679924.929138791,0.0,1.0
1993-12-15,46.0,46.38,46.0,46.25,17000,6.38658742149694,6.43934618715278,6.38658742149694,6.4212971357442,122444.108001689,0.0,1.0
1993-12-16,45.75,46.38,45.75,46.25,75800,6.35187770724967,6.43934618715278,6.35187770724967,6.4212971357442,545956.669795767,0.0,1.0
1993-12-17,46.25,46.25,45.75,45.75,306300,6.4212971357442,6.4212971357442,6.35187770724967,6.35187770724967,2206154.72240691,0.0,1.0
1993-12-20,46.88,47.0,46.25,46.25,46800,6.50876561564731,6.525426278486,6.4212971357442,6.4212971357442,337081.426734062,0.0,1.0
1993-12-21,46.75,47.0,46.63,46.75,49100,6.49071656423874,6.525426278486,6.47405590140005,6.49071656423874,353647.394287231,0.0,1.0
1993-12-22,46.13,46.5,46.0,46.5,32600,6.40463647290552,6.45600684999147,6.38658742149694,6.45600684999147,234804.583579709,0.0,1.0
1993-12-23,46.5,46.63,46.25,46.38,85800,6.45600684999147,6.47405590140005,6.4212971357442,6.43934618715278,617982.615679113,0.0,1.0
1993-12-27,47.13,47.25,46.5,46.75,47100,6.54347532989458,6.56013599273327,6.45600684999147,6.49071656423874,339242.205110562,0.0,1.0
1993-12-28,47.5,47.5,47.13,47.5,24500,6.59484570698053,6.59484570698053,6.54347532989458,6.59484570698053,176463.567414199,0.0,1.0
1993-12-29,47.75,47.88,47.5,47.5,66700,6.6295554212278,6.64760447263638,6.59484570698053,6.59484570698053,480413.059041921,0.0,1.0
1993-12-30,47.5,47.88,47.5,47.75,29300,6.59484570698053,6.64760447263638,6.59484570698053,6.6295554212278,211036.021438205,0.0,1.0
1993-12-31,47.13,47.75,47.13,47.5,34600,6.54347532989458,6.6295554212278,6.54347532989458,6.59484570698053,249209.772756379,0.0,1.0
1994-01-03,47.25,47.38,47.0,47.13,57100,6.56013599273327,6.57818504414185,6.525426278486,6.54347532989458,411268.150993908,0.0,1.0
1994-01-04,47.13,47.38,47.0,47.25,21900,6.54347532989458,6.57818504414185,6.525426278486,6.56013599273327,157736.821484529,0.0,1.0
1994-01-05,47.13,47.25,46.75,47.0,47200,6.54347532989458,6.56013599273327,6.49071656423874,6.525426278486,339962.464569396,0.0,1.0
1994-01-06,47.25,47.5,47.0,47.13,24800,6.56013599273327,6.59484570698053,6.525426278486,6.54347532989458,178624.345790699,0.0,1.0
1994-01-07,47.25,47.5,46.88,47.38,26300,6.56013599273327,6.59484570698053,6.50876561564731,6.57818504414185,189428.237673201,0.0,1.0
1994-01-10,48.13,48.38,47.25,47.25,109100,6.68231418688365,6.71702390113091,6.56013599273327,6.56013599273327,785803.06958731,0.0,1.0
1994-01-11,48.13,48.13,48.0,48.0,103900,6.68231418688365,6.68231418688365,6.66426513547507,6.66426513547507,748349.57772797,0.0,1.0
1994-01-12,49.0,49.0,48.0,48.13,144600,6.80310399246413,6.80310399246413,6.66426513547507,6.68231418688365,1041495.17747319,0.0,1.0
1994-01-13,48.75,49.0,48.5,49.0,16700,6.76839427821686,6.80310399246413,6.7336845639696,6.80310399246413,120283.329625189,0.0,1.0
1994-01-14,48.38,48.63,48.25,48.63,22200,6.71702390113091,6.75173361537818,6.69897484972233,6.75173361537818,159897.599861029,0.0,1.0
1994-01-17,48.63,48.88,48.5,48.5,61300,6.75173361537818,6.78644332962544,6.7336845639696,6.7336845639696,441519.048264914,0.0,1.0
1994-01-18,48.75,48.88,48.75,48.75,85100,6.76839427821686,6.78644332962544,6.76839427821686,6.76839427821686,612940.799467279,0.0,1.0
1994-01-19,49.63,50.0,48.88,48.88,249200,6.89057247236724,6.94194284945319,6.78644332962544,6.78644332962544,1794886.571413,0.0,1.0
1994-01-20,49.88,50.13,49.63,49.75,98900,6.92528218661451,6.95999190086177,6.89057247236724,6.90723313520593,712336.604786297,0.0,1.0
1994-01-21,49.63,49.88,49.63,49.88,157800,6.89057247236724,6.92528218661451,6.89057247236724,6.92528218661451,1136569.42603921,0.0,1.0
1994-01-24,50.0,50.5,49.75,49.75,75300,6.94194284945319,7.01136227794773,6.90723313520593,6.90723313520593,542355.372501599,0.0,1.0
1994-01-25,49.63,49.88,49.5,49.75,192800,6.89057247236724,6.92528218661451,6.87252342095866,6.90723313520593,1388660.23663092,0.0,1.0
1994-01-26,48.63,49.63,48.63,49.63,62000,6.75173361537818,6.89057247236724,6.75173361537818,6.89057247236724,446560.864476748,0.0,1.0
1994-01-27,47.75,48.75,47.38,48.75,149100,6.6295554212278,6.76839427821686,6.57818504414185,6.76839427821686,1073906.8531207,0.0,1.0
1994-01-28,47.63,47.88,47.5,47.75,71500,6.61289475838911,6.64760447263638,6.59484570698053,6.6295554212278,514985.513065928,0.0,1.0
1994-01-31,48.25,48.25,47.63,47.88,110300,6.69897484972233,6.69897484972233,6.61289475838911,6.64760447263638,794446.183093312,0.0,1.0
1994-02-01,48.5,48.63,48.13,48.25,78400,6.7336845639696,6.75173361537818,6.68231418688365,6.69897484972233,564683.415725437,0.0,1.0
1994-02-02,48.75,48.88,48.5,48.75,73000,6.76839427821686,6.78644332962544,6.7336845639696,6.76839427821686,525789.40494843,0.0,1.0
1994-02-03,48.13,48.5,48.0,48.5,38900,6.68231418688365,6.7336845639696,6.66426513547507,6.7336845639696,280180.929486218,0.0,1.0
1994-02-04,48.0,48.63,48.0,48.0,217100,6.66426513547507,6.75173361537818,6.66426513547507,6.66426513547507,1563683.28512745,0.0,1.0
1994-02-07,48.5,48.75,48.13,48.13,47100,6.7336845639696,6.76839427821686,6.68231418688365,6.68231418688365,339242.205110562,0.0,1.0
1994-02-08,48.75,49.0,48.5,48.5,63900,6.76839427821686,6.80310399246413,6.7336845639696,6.7336845639696,460245.794194584,0.0,1.0
1994-02-09,49.13,49.5,48.63,48.63,144800,6.82115304387271,6.87252342095866,6.75173361537818,6.75173361537818,1042935.69639086,0.0,1.0
1994-02-10,49.5,49.75,49.13,49.13,149400,6.87252342095866,6.90723313520593,6.82115304387271,6.82115304387271,1076067.6314972,0.0,1.0
1994-02-11,49.5,49.5,49.13,49.25,55100,6.87252342095866,6.87252342095866,6.82115304387271,6.8378137067114,396862.961817239,0.0,1.0
1994-02-14,49.25,49.75,49.25,49.5,75800,6.8378137067114,6.90723313520593,6.8378137067114,6.87252342095866,545956.669795766,0.0,1.0
1994-02-15,49.88,49.88,49.38,49.5,69600,6.92528218661451,6.92528218661451,6.85586275811997,6.87252342095866,501300.583348091,0.0,1.0
1994-02-16,49.75,49.88,49.5,49.88,50700,6.90723313520593,6.92528218661451,6.87252342095866,6.92528218661451,365171.545628567,0.0,1.0
1994-02-17,49.5,49.88,49.5,49.75,42200,6.87252342095866,6.92528218661451,6.87252342095866,6.90723313520593,303949.491627722,0.0,1.0
1994-02-18,49.75,49.75,49.5,49.63,53300,6.90723313520593,6.90723313520593,6.87252342095866,6.89057247236724,383898.291558237,0.0,1.0
1994-02-22,49.88,49.88,49.5,49.5,34900,6.92528218661451,6.92528218661451,6.87252342095866,6.87252342095866,251370.551132879,0.0,1.0
1994-02-23,49.25,49.75,49.0,49.63,249800,6.8378137067114,6.90723313520593,6.80310399246413,6.89057247236724,1799208.12816599,0.0,1.0
1994-02-24,49.13,49.25,49.0,49.13,42100,6.82115304387271,6.8378137067114,6.80310399246413,6.82115304387271,303229.232168889,0.0,1.0
1994-02-25,48.88,49.13,48.75,49.0,27700,6.78644332962544,6.82115304387271,6.76839427821686,6.80310399246413,199511.87009687,0.0,1.0
1994-02-28,48.88,49.13,48.88,48.88,50300,6.78644332962544,6.82115304387271,6.78644332962544,6.78644332962544,362290.507793233,0.0,1.0
1994-03-01,48.75,48.88,48.38,48.88,75600,6.76839427821686,6.78644332962544,6.71702390113091,6.78644332962544,544516.1508781,0.0,1.0
1994-03-02,48.63,48.75,48.38,48.38,47600,6.75173361537818,6.76839427821686,6.71702390113091,6.71702390113091,342843.502404729,0.0,1.0
1994-03-03,48.38,48.75,48.38,48.63,80300,6.71702390113091,6.76839427821686,6.71702390113091,6.75173361537818,578368.345443272,0.0,1.0
1994-03-04,48.25,48.5,48.25,48.38,29900,6.69897484972233,6.7336845639696,6.69897484972233,6.71702390113091,215357.578191206,0.0,1.0
1994-03-07,48.5,48.5,48.38,48.5,46200,6.7336845639696,6.7336845639696,6.71702390113091,6.7336845639696,332759.869981061,0.0,1.0
1994-03-08,48.25,48.63,48.25,48.63,60700,6.69897484972233,6.75173361537818,6.69897484972233,6.75173361537818,437197.491511913,0.0,1.0
1994-03-09,49.13,49.25,48.13,48.13,107600,6.82115304387271,6.8378137067114,6.68231418688365,6.68231418688365,774999.177704808,0.0,1.0
1994-03-10,48.25,49.0,48.13,49.0,131700,6.69897484972233,6.80310399246413,6.68231418688365,6.80310399246413,948581.707283674,0.0,1.0
1994-03-11,48.38,48.5,48.13,48.13,16300,6.71702390113091,6.7336845639696,6.68231418688365,6.68231418688365,117402.291789855,0.0,1.0
1994-03-14,48.38,48.38,48.25,48.38,72100,6.71702390113091,6.71702390113091,6.69897484972233,6.71702390113091,519307.069818928,0.0,1.0
1994-03-15,48.25,48.63,48.25,48.25,32900,6.69897484972233,6.75173361537818,6.69897484972233,6.69897484972233,236965.36195621,0.0,1.0
1994-03-16,47.88,48.38,47.75,48.38,116100,6.64760447263638,6.71702390113091,6.6295554212278,6.71702390113091,836221.231705653,0.0,1.0
1994-03-17,47.5,47.88,47.5,47.88,89800,6.59484570698053,6.64760447263638,6.59484570698053,6.64760447263638,646792.994032452,0.0,1.0
1994-03-18,48.13,48.13,47.75,48.0,162400,6.68231418688365,6.68231418688365,6.6295554212278,6.66426513547507,1169701.36114555,0.0,1.0
1994-03-21,48.25,48.5,48.13,48.25,56600,6.69897484972233,6.7336845639696,6.68231418688365,6.69897484972233,407666.853699741,0.0,1.0
1994-03-22,48.5,48.75,48.38,48.5,65800,6.7336845639696,6.76839427821686,6.71702390113091,6.7336845639696,473930.72391242,0.0,1.0
1994-03-23,48.5,48.75,48.5,48.5,48200,6.7336845639696,6.76839427821686,6.7336845639696,6.7336845639696,347165.05915773,0.0,1.0
1994-03-24,48.25,48.5,48.0,48.5,203300,6.69897484972233,6.7336845639696,6.66426513547507,6.7336845639696,1464287.47980844,0.0,1.0
1994-03-25,48.0,48.13,48.0,48.13,11100,6.66426513547507,6.68231418688365,6.66426513547507,6.68231418688365,79948.7999305146,0.0,1.0
1994-03-28,48.0,48.13,47.88,48.0,25900,6.66426513547507,6.68231418688365,6.64760447263638,6.66426513547507,186547.199837867,0.0,1.0
1994-03-29,47.75,48.13,47.75,47.88,26500,6.6295554212278,6.68231418688365,6.6295554212278,6.64760447263638,190868.756590868,0.0,1.0
1994-03-30,47.0,47.75,47.0,47.75,51000,6.525426278486,6.6295554212278,6.525426278486,6.6295554212278,367332.324005067,0.0,1.0
1994-03-31,47.5,47.5,46.25,47.0,81500,6.59484570698053,6.59484570698053,6.4212971357442,6.525426278486,587011.458949274,0.0,1.0
1994-04-04,46.5,47.0,46.25,47.0,75300,6.45600684999147,6.525426278486,6.4212971357442,6.525426278486,542355.372501599,0.0,1.0
1994-04-05,46.63,47.13,46.5,46.75,52000,6.47405590140005,6.54347532989458,6.45600684999147,6.49071656423874,374534.918593402,0.0,1.0
1994-04-06,47.0,47.0,46.63,46.63,45400,6.525426278486,6.525426278486,6.47405590140005,6.47405590140005,326997.794310393,0.0,1.0
1994-04-07,46.5,46.88,46.5,46.88,11400,6.45600684999147,6.50876561564731,6.45600684999147,6.50876561564731,82109.578307015,0.0,1.0
1994-04-08,46.5,46.63,46.5,46.5,30100,6.45600684999147,6.47405590140005,6.45600684999147,6.45600684999147,216798.097108873,0.0,1.0
1994-04-11,47.0,47.0,46.5,46.5,49100,6.525426278486,6.525426278486,6.45600684999147,6.45600684999147,353647.394287231,0.0,1.0
1994-04-12,47.0,47.38,47.0,47.0,29800,6.525426278486,6.57818504414185,6.525426278486,6.525426278486,214637.318732373,0.0,1.0
1994-04-13,47.5,47.5,47.0,47.13,55600,6.59484570698053,6.59484570698053,6.525426278486,6.54347532989458,400464.259111407,0.0,1.0
1994-04-14,47.38,47.5,46.88,47.5,50500,6.57818504414185,6.59484570698053,6.50876561564731,6.59484570698053,363731.0267109,0.0,1.0
1994-04-15,47.5,47.63,47.25,47.25,46500,6.59484570698053,6.61289475838911,6.56013599273327,6.56013599273327,334920.648357561,0.0,1.0
1994-04-18,47.25,47.63,47.25,47.5,49100,6.56013599273327,6.61289475838911,6.56013599273327,6.59484570698053,353647.394287231,0.0,1.0
1994-04-19,46.88,47.13,46.75,47.0,41100,6.50876561564731,6.54347532989458,6.49071656423874,6.525426278486,296026.637580554,0.0,1.0
1994-04-20,45.5,46.5,45.5,46.38,114300,6.31716799300241,6.45600684999147,6.31716799300241,6.43934618715278,823256.56144665,0.0,1.0
1994-04-21,46.0,46.25,45.88,46.0,75700,6.38658742149694,6.4212971357442,6.36992675865825,6.38658742149694,545236.410336933,0.0,1.0
1994-04-22,45.88,46.13,45.88,46.0,35500,6.36992675865825,6.40463647290552,6.36992675865825,6.38658742149694,255692.10788588,0.0,1.0
1994-04-25,46.25,46.38,45.88,45.88,40700,6.4212971357442,6.43934618715278,6.36992675865825,6.36992675865825,293145.599745221,0.0,1.0
1994-04-26,47.13,47.13,46.75,47.0,25100,6.54347532989458,6.54347532989458,6.49071656423874,6.525426278486,180785.1241672,0.0,1.0
1994-04-28,46.75,47.13,46.75,47.13,39400,6.49071656423874,6.54347532989458,6.49071656423874,6.54347532989458,283782.226780385,0.0,1.0
1994-04-29,47.38,47.63,46.88,46.88,26100,6.57818504414185,6.61289475838911,6.50876561564731,6.50876561564731,187987.718755534,0.0,1.0
1994-05-02,48.0,48.0,47.88,47.88,73400,6.66426513547507,6.66426513547507,6.64760447263638,6.64760447263638,528670.442783763,0.0,1.0
1994-05-03,48.25,48.38,48.0,48.0,47400,6.69897484972233,6.71702390113091,6.66426513547507,6.66426513547507,341402.983487063,0.0,1.0
1994-05-04,47.75,48.38,47.25,48.38,41700,6.6295554212278,6.71702390113091,6.56013599273327,6.71702390113091,300348.194333555,0.0,1.0
1994-05-05,47.63,47.63,47.38,47.63,33400,6.61289475838911,6.61289475838911,6.57818504414185,6.61289475838911,240566.659250377,0.0,1.0
1994-05-06,47.0,47.75,46.88,47.63,20200,6.525426278486,6.6295554212278,6.50876561564731,6.61289475838911,145492.41068436,0.0,1.0
1994-05-09,47.5,47.5,47.0,47.38,44200,6.59484570698053,6.59484570698053,6.525426278486,6.57818504414185,318354.680804392,0.0,1.0
1994-05-10,47.75,47.75,47.5,47.5,46900,6.6295554212278,6.6295554212278,6.59484570698053,6.59484570698053,337801.686192895,0.0,1.0
1994-05-11,47.63,48.0,47.38,47.75,54600,6.61289475838911,6.66426513547507,6.57818504414185,6.6295554212278,393261.664523072,0.0,1.0
1994-05-12,47.63,48.0,47.63,48.0,49400,6.61289475838911,6.66426513547507,6.61289475838911,6.66426513547507,355808.172663732,0.0,1.0
1994-05-13,47.88,47.88,47.5,47.63,10200,6.64760447263638,6.64760447263638,6.59484570698053,6.61289475838911,73466.4648010134,0.0,1.0
1994-05-16,47.5,47.88,47.5,47.75,22000,6.59484570698053,6.64760447263638,6.59484570698053,6.6295554212278,158457.080943362,0.0,1.0
1994-05-17,47.88,48.0,47.63,47.63,51300,6.64760447263638,6.66426513547507,6.61289475838911,6.61289475838911,369493.102381568,0.0,1.0
1994-05-18,48.38,48.5,47.75,48.0,32600,6.71702390113091,6.7336845639696,6.6295554212278,6.66426513547507,234804.58357971,0.0,1.0
1994-05-19,49.38,49.63,48.63,48.75,33300,6.85586275811997,6.89057247236724,6.75173361537818,6.76839427821686,239846.399791544,0.0,1.0
1994-05-20,49.0,49.5,49.0,49.5,40600,6.80310399246413,6.87252342095866,6.80310399246413,6.87252342095866,292425.340286387,0.0,1.0
1994-05-23,48.13,49.25,48.0,49.25,41000,6.68231418688365,6.8378137067114,6.66426513547507,6.8378137067114,295306.37812172,0.0,1.0
1994-05-24,48.75,48.88,48.0,48.13,45800,6.76839427821686,6.78644332962544,6.66426513547507,6.68231418688365,329878.832145727,0.0,1.0
1994-05-25,48.5,48.75,48.25,48.75,40400,6.7336845639696,6.76839427821686,6.69897484972233,6.76839427821686,290984.82136872,0.0,1.0
1994-05-26,49.13,49.25,48.5,48.63,45500,6.82115304387271,6.8378137067114,6.7336845639696,6.75173361537818,327718.053769227,0.0,1.0
1994-05-27,48.88,49.13,48.75,49.13,67400,6.78644332962544,6.82115304387271,6.76839427821686,6.82115304387271,485454.875253756,0.0,1.0
1994-05-31,48.25,48.88,48.25,48.88,24100,6.69897484972233,6.78644332962544,6.69897484972233,6.78644332962544,173582.529578865,0.0,1.0
1994-06-01,48.0,48.25,47.75,48.25,31100,6.66426513547507,6.69897484972233,6.6295554212278,6.69897484972233,224000.691697208,0.0,1.0
1994-06-02,48.0,48.13,47.63,48.0,56400,6.66426513547507,6.68231418688365,6.61289475838911,6.66426513547507,406226.334782074,0.0,1.0
1994-06-03,48.13,48.5,48.0,48.25,21800,6.68231418688365,6.7336845639696,6.66426513547507,6.69897484972233,157016.562025695,0.0,1.0
1994-06-06,47.88,48.25,47.75,48.0,20900,6.64760447263638,6.69897484972233,6.6295554212278,6.66426513547507,150534.226896194,0.0,1.0
1994-06-07,48.38,48.38,47.88,48.0,20900,6.71702390113091,6.71702390113091,6.64760447263638,6.66426513547507,150534.226896194,0.0,1.0
1994-06-08,48.25,48.38,48.13,48.38,28900,6.69897484972233,6.71702390113091,6.68231418688365,6.71702390113091,208154.983602871,0.0,1.0
1994-06-09,48.75,48.75,48.25,48.38,44200,6.76839427821686,6.76839427821686,6.69897484972233,6.71702390113091,318354.680804392,0.0,1.0
1994-06-10,48.88,49.13,48.75,48.75,83100,6.78644332962544,6.82115304387271,6.76839427821686,6.76839427821686,598535.61029061,0.0,1.0
1994-06-13,48.75,49.13,48.5,49.0,82300,6.76839427821686,6.82115304387271,6.7336845639696,6.80310399246413,592773.534619942,0.0,1.0
1994-06-14,49.5,49.5,49.0,49.0,17300,6.87252342095866,6.87252342095866,6.80310399246413,6.80310399246413,124604.886378189,0.0,1.0
1994-06-15,49.63,49.75,49.38,49.5,36400,6.89057247236724,6.90723313520593,6.85586275811997,6.87252342095866,262174.443015381,0.0,1.0
1994-06-16,50.13,50.13,49.5,49.5,47500,6.95999190086177,6.95999190086177,6.87252342095866,6.87252342095866,342123.242945896,0.0,1.0
1994-06-17,50.75,50.88,50.25,50.25,108500,7.04607199219499,7.06412104360357,6.97665256370046,6.97665256370046,781481.51283431,0.0,1.0
1994-06-20,51.13,51.75,50.38,50.88,130600,7.09883075785084,7.18491084918406,6.99470161510904,7.06412104360357,940658.853236505,0.0,1.0
1994-06-21,51.38,51.5,51.0,51.25,86900,7.1335404720981,7.15020113493679,7.08078170644226,7.11549142068952,625905.469726281,0.0,1.0
1994-06-22,52.25,52.38,51.13,51.25,86800,7.25433027767859,7.27237932908717,7.09883075785084,7.11549142068952,625185.210267448,0.0,1.0
1994-06-23,52.0,52.5,52.0,52.25,61000,7.21962056343132,7.28903999192585,7.21962056343132,7.25433027767859,439358.269888414,0.0,1.0
1994-06-24,52.38,53.0,51.75,52.25,92600,7.27237932908717,7.35845942042039,7.18491084918406,7.25433027767859,666960.258879788,0.0,1.0
1994-06-27,52.63,52.75,51.75,52.38,34100,7.30708904333443,7.32374970617312,7.18491084918406,7.27237932908717,245608.475462212,0.0,1.0
1994-06-28,53.5,53.5,52.63,52.63,28600,7.42787884891492,7.42787884891492,7.30708904333443,7.30708904333443,205994.205226371,0.0,1.0
1994-06-29,53.5,53.63,53.13,53.38,17400,7.42787884891492,7.4459279003235,7.37650847182896,7.41121818607623,125325.145837023,0.0,1.0
1994-06-30,54.13,54.13,53.75,54.0,71100,7.51534732881803,7.51534732881803,7.46258856316218,7.49729827740945,512104.475230594,0.0,1.0
1994-07-01,55.5,56.5,54.13,54.13,211300,7.70555656289305,7.84439541988211,7.51534732881803,7.51534732881803,1521908.23651511,0.0,1.0
1994-07-05,55.38,55.5,55.13,55.5,81600,7.68889590005436,7.70555656289305,7.65418618580709,7.70555656289305,587731.718408107,0.0,1.0
1994-07-06,54.88,55.5,54.88,55.25,197700,7.61947647155983,7.70555656289305,7.61947647155983,7.67084684864578,1423952.95011376,0.0,1.0
1994-07-07,54.63,55.13,54.25,55.0,167900,7.58476675731256,7.65418618580709,7.53200799165672,7.63613713439851,1209315.63138139,0.0,1.0
1994-07-08,54.38,54.63,54.13,54.5,71400,7.55005704306529,7.58476675731256,7.51534732881803,7.56671770590398,514265.253607094,0.0,1.0
1994-07-11,55.0,55.0,53.75,54.63,60300,7.63613713439851,7.63613713439851,7.46258856316218,7.58476675731256,434316.45367658,0.0,1.0
1994-07-12,54.25,54.88,54.13,54.88,31800,7.53200799165672,7.61947647155983,7.51534732881803,7.61947647155983,229042.507909042,0.0,1.0
1994-07-13,54.38,54.5,54.13,54.38,54900,7.55005704306529,7.56671770590398,7.51534732881803,7.55005704306529,395422.442899573,0.0,1.0
1994-07-14,55.0,55.0,54.25,54.25,145200,7.63613713439851,7.63613713439851,7.53200799165672,7.53200799165672,1045816.73422619,0.0,1.0
1994-07-15,55.0,55.0,54.75,55.0,134400,7.63613713439851,7.63613713439851,7.60142742015125,7.63613713439851,968028.712672178,0.0,1.0
1994-07-18,55.5,55.63,55.13,55.25,35100,7.70555656289305,7.72360561430162,7.65418618580709,7.67084684864578,252811.070050546,0.0,1.0
1994-07-19,55.75,56.13,55.5,55.5,110900,7.74026627714031,7.79302504279616,7.70555656289305,7.70555656289305,798767.739846313,0.0,1.0
1994-07-20,58.75,59.13,56.25,56.25,173500,8.1567828481075,8.20954161376335,7.80968570563484,7.80968570563484,1249650.16107606,0.0,1.0
1994-07-21,58.13,58.5,57.63,58.38,105900,8.07070275677428,8.12207313386024,8.00128332827975,8.10541247102155,762754.76690464,0.0,1.0
1994-07-22,59.25,59.25,58.13,58.13,59800,8.22620227660203,8.22620227660203,8.07070275677428,8.07070275677428,430715.156382412,0.0,1.0
1994-07-25,59.5,59.63,59.0,59.25,78700,8.2609119908493,8.27896104225788,8.19149256235477,8.22620227660203,566844.194101937,0.0,1.0
1994-07-26,58.88,59.38,58.88,59.13,43200,8.17483189951608,8.24425132801061,8.17483189951608,8.20954161376335,311152.086216057,0.0,1.0
1994-07-27,58.25,58.88,58.25,58.88,49100,8.08736341961297,8.17483189951608,8.08736341961297,8.17483189951608,353647.394287231,0.0,1.0
1994-07-28,58.5,58.5,58.0,58.25,40300,8.12207313386024,8.12207313386024,8.0526537053657,8.08736341961297,290264.561909886,0.0,1.0
1994-07-29,58.75,59.38,58.38,58.63,63100,8.1567828481075,8.24425132801061,8.10541247102155,8.14012218526882,454483.718523917,0.0,1.0
1994-08-01,58.88,59.13,58.5,59.0,86600,8.17483189951608,8.20954161376335,8.12207313386024,8.19149256235477,623744.691349781,0.0,1.0
1994-08-02,57.88,59.13,57.75,59.13,100800,8.03599304252702,8.20954161376335,8.01794399111844,8.20954161376335,726021.534504133,0.0,1.0
1994-08-03,57.38,57.88,57.13,57.88,61200,7.96657361403249,8.03599304252702,7.93186389978522,8.03599304252702,440798.78880608,0.0,1.0
1994-08-04,57.38,57.75,57.38,57.63,50200,7.96657361403249,8.01794399111844,7.96657361403249,8.00128332827975,361570.248334399,0.0,1.0
1994-08-05,57.25,57.5,57.13,57.5,21000,7.94852456262391,7.98323427687117,7.93186389978522,7.98323427687117,151254.486355028,0.0,1.0
1994-08-08,56.88,57.38,56.38,57.38,28200,7.89715418553795,7.96657361403249,7.82773475704342,7.96657361403249,203113.167391037,0.0,1.0
1994-08-09,57.0,57.13,56.75,57.0,44600,7.91381484837664,7.93186389978522,7.87910513412938,7.91381484837664,321235.718639725,0.0,1.0
1994-08-10,56.75,57.0,56.75,57.0,18500,7.87910513412938,7.91381484837664,7.87910513412938,7.91381484837664,133247.999884191,0.0,1.0
1994-08-11,56.13,56.75,56.13,56.75,29900,7.79302504279616,7.87910513412938,7.79302504279616,7.87910513412938,215357.578191206,0.0,1.0
1994-08-12,56.0,56.5,56.0,56.0,49200,7.77497599138758,7.84439541988211,7.77497599138758,7.77497599138758,354367.653746065,0.0,1.0
1994-08-15,56.38,56.63,56.13,56.25,14200,7.82773475704342,7.86244447129069,7.79302504279616,7.80968570563484,102276.843154352,0.0,1.0
1994-08-16,56.88,56.88,56.25,56.75,29900,7.89715418553795,7.89715418553795,7.80968570563484,7.87910513412938,215357.578191206,0.0,1.0
1994-08-17,56.88,57.0,56.5,56.88,44700,7.89715418553795,7.91381484837664,7.84439541988211,7.89715418553795,321955.978098559,0.0,1.0
1994-08-18,56.75,57.13,56.63,57.0,33500,7.87910513412938,7.93186389978522,7.86244447129069,7.91381484837664,241286.918709211,0.0,1.0
1994-08-19,56.13,56.75,56.0,56.75,19700,7.79302504279616,7.87910513412938,7.77497599138758,7.87910513412938,141891.113390193,0.0,1.0
1994-08-22,56.38,56.5,56.0,56.0,64400,7.82773475704342,7.84439541988211,7.77497599138758,7.77497599138758,463847.091488752,0.0,1.0
1994-08-23,56.63,56.88,56.63,56.75,11400,7.86244447129069,7.89715418553795,7.86244447129069,7.87910513412938,82109.578307015,0.0,1.0
1994-08-24,57.0,57.25,56.5,56.63,66400,7.91381484837664,7.94852456262391,7.84439541988211,7.86244447129069,478252.280665421,0.0,1.0
1994-08-25,56.88,57.5,56.75,57.5,17900,7.89715418553795,7.98323427687117,7.87910513412938,7.98323427687117,128926.44313119,0.0,1.0
1994-08-26,58.0,58.0,57.0,57.25,95700,8.0526537053657,8.0526537053657,7.91381484837664,7.94852456262391,689288.302103627,0.0,1.0
1994-08-29,58.25,58.75,58.25,58.25,48100,8.08736341961297,8.1567828481075,8.08736341961297,8.08736341961297,346444.799698897,0.0,1.0
1994-08-30,58.0,58.5,57.75,58.38,19200,8.0526537053657,8.12207313386024,8.01794399111844,8.10541247102155,138289.816096025,0.0,1.0
1994-08-31,58.5,58.88,58.0,58.0,47000,8.12207313386024,8.17483189951608,8.0526537053657,8.0526537053657,338521.945651728,0.0,1.0
1994-09-01,57.63,58.25,57.25,58.25,71100,8.00128332827975,8.08736341961297,7.94852456262391,8.08736341961297,512104.475230594,0.0,1.0
1994-09-02,58.0,58.0,57.63,57.88,23000,8.0526537053657,8.0526537053657,8.00128332827975,8.03599304252702,165659.675531697,0.0,1.0
1994-09-06,57.63,58.0,57.5,58.0,19800,8.00128332827975,8.0526537053657,7.98323427687117,8.0526537053657,142611.372849026,0.0,1.0
1994-09-07,56.75,57.88,56.75,57.88,57200,7.87910513412938,8.03599304252702,7.87910513412938,8.03599304252702,411988.410452742,0.0,1.0
1994-09-08,57.25,57.25,56.75,57.0,34700,7.94852456262391,7.94852456262391,7.87910513412938,7.91381484837664,249930.032215212,0.0,1.0
1994-09-09,56.63,57.13,56.5,57.13,19300,7.86244447129069,7.93186389978522,7.84439541988211,7.93186389978522,139010.075554859,0.0,1.0
1994-09-12,56.88,56.88,56.5,56.88,34300,7.89715418553795,7.89715418553795,7.84439541988211,7.89715418553795,247048.994379879,0.0,1.0
1994-09-13,57.13,57.88,56.88,57.0,60300,7.93186389978522,8.03599304252702,7.89715418553795,7.91381484837664,434316.453676579,0.0,1.0
1994-09-14,57.63,57.75,56.88,56.88,38600,8.00128332827975,8.01794399111844,7.89715418553795,7.89715418553795,278020.151109718,0.0,1.0
1994-09-15,58.13,58.25,57.5,57.75,49800,8.07070275677428,8.08736341961297,7.98323427687117,8.01794399111844,358689.210499066,0.0,1.0
1994-09-16,57.63,58.25,57.5,58.25,57100,8.00128332827975,8.08736341961297,7.98323427687117,8.08736341961297,411268.150993909,0.0,1.0
1994-09-19,57.88,58.0,57.25,57.63,69300,8.03599304252702,8.0526537053657,7.94852456262391,8.00128332827975,499139.804971591,0.0,1.0
1994-09-20,57.5,57.88,57.5,57.88,23300,7.98323427687117,8.03599304252702,7.98323427687117,8.03599304252702,167820.453908197,0.0,1.0
1994-09-21,57.5,57.88,57.0,57.88,49800,7.98323427687117,8.03599304252702,7.91381484837664,8.03599304252702,358689.210499066,0.0,1.0
1994-09-22,57.63,57.75,57.5,57.75,60600,8.00128332827975,8.01794399111844,7.98323427687117,8.01794399111844,436477.23205308,0.0,1.0
1994-09-23,58.5,58.5,57.5,57.63,75400,8.12207313386024,8.12207313386024,7.98323427687117,8.00128332827975,543075.631960432,0.0,1.0
1994-09-26,59.38,59.5,58.5,58.5,79900,8.24425132801061,8.2609119908493,8.12207313386024,8.12207313386024,575487.307607939,0.0,1.0
1994-09-27,60.13,60.13,59.13,59.38,95800,8.34838047075241,8.34838047075241,8.20954161376335,8.24425132801061,690008.56156246,0.0,1.0
1994-09-28,60.5,60.5,60.13,60.13,34000,8.39975084783836,8.39975084783836,8.34838047075241,8.34838047075241,244888.216003378,0.0,1.0
1994-09-29,61.63,62.0,60.5,60.5,57200,8.55663875623601,8.60800913332196,8.39975084783836,8.39975084783836,411988.410452742,0.0,1.0
1994-09-30,62.25,62.88,61.63,61.63,96700,8.64271884756923,8.73018732747234,8.55663875623601,8.55663875623601,696490.896691961,0.0,1.0
1994-10-03,62.5,62.75,61.88,62.25,92800,8.67742856181649,8.71213827606376,8.59134847048327,8.64271884756923,668400.777797456,0.0,1.0
1994-10-04,61.13,62.75,61.0,62.5,84000,8.48721932774147,8.71213827606376,8.4691702763329,8.67742856181649,605017.945420111,0.0,1.0
1994-10-05,59.75,61.13,59.13,61.13,128200,8.29562170509657,8.48721932774147,8.20954161376335,8.48721932774147,923372.626224502,0.0,1.0
1994-10-06,59.88,60.0,59.25,59.5,92900,8.31367075650514,8.33033141934383,8.22620227660203,8.2609119908493,669121.03725629,0.0,1.0
1994-10-07,60.75,60.75,60.0,60.0,97300,8.43446056208563,8.43446056208563,8.33033141934383,8.33033141934383,700812.453444962,0.0,1.0
1994-10-10,61.13,61.38,61.0,61.0,53900,8.48721932774147,8.52192904198874,8.4691702763329,8.4691702763329,388219.848311238,0.0,1.0
1994-10-11,62.25,62.5,61.25,61.25,79300,8.64271884756923,8.67742856181649,8.50387999058016,8.50387999058016,571165.750854938,0.0,1.0
1994-10-12,62.5,62.75,62.13,62.25,42500,8.67742856181649,8.71213827606376,8.62605818473054,8.64271884756923,306110.270004223,0.0,1.0
1994-10-13,64.13,64.5,62.38,62.38,165000,8.90373589870867,8.95510627579462,8.66076789897781,8.66076789897781,1188428.10707522,0.0,1.0
1994-10-14,64.38,64.75,64.38,64.5,80100,8.93844561295593,8.98981599004189,8.93844561295593,8.95510627579462,576927.826525606,0.0,1.0
1994-10-17,64.75,65.13,64.0,64.0,155000,8.98981599004189,9.04257475569773,8.88568684730009,8.88568684730009,1116402.16119187,0.0,1.0
1994-10-18,63.5,64.75,63.5,64.75,145000,8.81626741880556,8.98981599004189,8.81626741880556,8.98981599004189,1044376.21530852,0.0,1.0
1994-10-19,62.13,63.38,61.75,63.38,131200,8.62605818473054,8.79960675596687,8.5732994190747,8.79960675596687,944980.409989506,0.0,1.0
1994-10-20,61.88,62.5,61.63,61.75,124400,8.59134847048327,8.67742856181649,8.55663875623601,8.5732994190747,896002.766788831,0.0,1.0
1994-10-21,61.75,61.88,61.63,61.88,75500,8.5732994190747,8.59134847048327,8.55663875623601,8.59134847048327,543795.891419266,0.0,1.0
1994-10-24,60.38,62.0,60.38,61.75,51900,8.38309018499968,8.60800913332196,8.38309018499968,8.5732994190747,373814.659134568,0.0,1.0
1994-10-25,60.5,60.88,60.25,60.88,113800,8.39975084783836,8.45250961349421,8.3650411335911,8.45250961349421,819655.264152484,0.0,1.0
1994-10-26,58.25,60.75,58.25,60.63,95400,8.08736341961297,8.43446056208563,8.08736341961297,8.41779989924694,687127.523727126,0.0,1.0
1994-10-27,60.25,60.38,59.0,59.0,151600,8.3650411335911,8.38309018499968,8.19149256235477,8.19149256235477,1091913.33959153,0.0,1.0
1994-10-28,61.88,62.0,60.25,60.25,137600,8.59134847048327,8.60800913332196,8.3650411335911,8.3650411335911,991077.015354848,0.0,1.0
1994-10-31,61.0,61.88,60.88,61.5,85200,8.4691702763329,8.59134847048327,8.45250961349421,8.53858970482743,613661.058926112,0.0,1.0
1994-11-01,60.5,61.25,60.25,61.25,114300,8.39975084783836,8.50387999058016,8.3650411335911,8.50387999058016,823256.561446651,0.0,1.0
1994-11-02,59.88,60.5,59.88,60.5,68500,8.31367075650514,8.39975084783836,8.31367075650514,8.39975084783836,493377.729300924,0.0,1.0
1994-11-03,59.88,60.25,59.88,59.88,39600,8.31367075650514,8.3650411335911,8.31367075650514,8.31367075650514,285222.745698052,0.0,1.0
1994-11-04,59.75,60.0,59.75,59.88,25600,8.29562170509657,8.33033141934383,8.29562170509657,8.31367075650514,184386.421461367,0.0,1.0
1994-11-07,59.75,59.88,59.38,59.75,47900,8.29562170509657,8.31367075650514,8.24425132801061,8.29562170509657,345004.28078123,0.0,1.0
1994-11-08,60.25,60.38,59.5,59.75,23200,8.3650411335911,8.38309018499968,8.2609119908493,8.29562170509657,167100.194449364,0.0,1.0
1994-11-09,59.38,60.25,59.0,60.25,95100,8.24425132801061,8.3650411335911,8.19149256235477,8.3650411335911,684966.745350626,0.0,1.0
1994-11-10,59.25,59.63,59.13,59.38,34200,8.22620227660203,8.27896104225788,8.20954161376335,8.24425132801061,246328.734921045,0.0,1.0
1994-11-11,59.13,59.25,58.75,59.25,57600,8.20954161376335,8.22620227660203,8.1567828481075,8.22620227660203,414869.448288076,0.0,1.0
1994-11-14,60.13,60.13,59.13,59.13,54000,8.34838047075241,8.34838047075241,8.20954161376335,8.20954161376335,388940.107770071,0.0,1.0
1994-11-15,59.13,60.25,59.13,59.88,57100,8.20954161376335,8.3650411335911,8.20954161376335,8.31367075650514,411268.150993908,0.0,1.0
1994-11-16,59.25,59.5,59.0,59.5,59000,8.22620227660203,8.2609119908493,8.19149256235477,8.2609119908493,424953.080711745,0.0,1.0
1994-11-17,59.13,59.38,59.13,59.25,14800,8.20954161376335,8.24425132801061,8.20954161376335,8.22620227660203,106598.399907353,0.0,1.0
1994-11-18,60.13,60.75,59.25,59.38,115900,8.34838047075241,8.43446056208563,8.22620227660203,8.24425132801061,834780.712787986,0.0,1.0
1994-11-21,60.38,60.5,60.13,60.25,62400,8.38309018499968,8.39975084783836,8.34838047075241,8.3650411335911,449441.902312082,0.0,1.0
1994-11-22,60.0,60.25,59.5,60.25,157100,8.33033141934383,8.3650411335911,8.2609119908493,8.3650411335911,1131527.60982737,0.0,1.0
1994-11-23,59.25,59.75,58.75,58.75,93200,8.22620227660203,8.29562170509657,8.1567828481075,8.1567828481075,671281.81563279,0.0,1.0
1994-11-25,59.38,59.63,59.25,59.25,100200,8.24425132801061,8.27896104225788,8.22620227660203,8.22620227660203,721699.977751132,0.0,1.0
1994-11-28,59.0,59.25,58.88,59.25,76100,8.19149256235477,8.22620227660203,8.17483189951608,8.22620227660203,548117.448172267,0.0,1.0
1994-11-29,58.88,58.88,58.13,58.88,37900,8.17483189951608,8.17483189951608,8.07070275677428,8.17483189951608,272978.334897883,0.0,1.0
1994-11-30,58.25,58.88,58.25,58.88,58500,8.08736341961297,8.17483189951608,8.08736341961297,8.17483189951608,421351.783417577,0.0,1.0
1994-12-01,58.5,58.63,58.0,58.13,51000,8.12207313386024,8.14012218526882,8.0526537053657,8.07070275677428,367332.324005067,0.0,1.0
1994-12-02,58.5,58.63,58.0,58.38,40700,8.12207313386024,8.14012218526882,8.0526537053657,8.10541247102155,293145.59974522,0.0,1.0
1994-12-05,58.0,58.5,57.75,58.5,44900,8.0526537053657,8.12207313386024,8.01794399111844,8.12207313386024,323396.497016226,0.0,1.0
1994-12-06,58.38,58.5,58.0,58.0,42100,8.10541247102155,8.12207313386024,8.0526537053657,8.0526537053657,303229.232168889,0.0,1.0
1994-12-07,58.25,58.38,58.0,58.13,68600,8.08736341961297,8.10541247102155,8.0526537053657,8.07070275677428,494097.988759757,0.0,1.0
1994-12-08,57.0,58.25,57.0,58.25,55300,7.91381484837664,8.08736341961297,7.91381484837664,8.08736341961297,398303.480734906,0.0,1.0
1994-12-09,56.25,57.38,56.25,57.0,63600,7.80968570563484,7.96657361403249,7.80968570563484,7.91381484837664,458085.015818084,0.0,1.0
1994-12-12,56.75,56.75,56.25,56.38,55700,7.87910513412938,7.87910513412938,7.80968570563484,7.82773475704342,401184.51857024,0.0,1.0
1994-12-13,56.63,56.88,56.38,56.75,42500,7.86244447129069,7.89715418553795,7.82773475704342,7.87910513412938,306110.270004223,0.0,1.0
1994-12-14,58.0,58.13,56.5,56.63,70300,8.0526537053657,8.07070275677428,7.84439541988211,7.86244447129069,506342.399559926,0.0,1.0
1994-12-15,58.0,58.25,57.81,57.81,35600,8.0526537053657,8.08736341961297,8.02627432253778,8.02627432253778,256412.367344714,0.0,1.0
1994-12-16,58.5,59.0,58.5,58.75,85000,8.12207313386024,8.19149256235477,8.12207313386024,8.1567828481075,612220.540008445,0.0,1.0
1994-12-19,59.0,59.0,58.38,58.5,9600,8.19149256235477,8.19149256235477,8.10541247102155,8.12207313386024,69144.9080480126,0.0,1.0
1994-12-20,59.0,59.13,58.75,58.88,52300,8.19149256235477,8.20954161376335,8.1567828481075,8.17483189951608,376695.696969902,0.0,1.0
1994-12-21,59.38,60.0,59.13,60.0,91300,8.24425132801061,8.33033141934383,8.20954161376335,8.33033141934383,657596.885914954,0.0,1.0
1994-12-22,57.88,59.13,57.88,59.13,51000,8.03599304252702,8.20954161376335,8.03599304252702,8.20954161376335,367332.324005067,0.0,1.0
1994-12-23,57.5,57.75,57.38,57.75,35300,7.98323427687117,8.01794399111844,7.96657361403249,8.01794399111844,254251.588968213,0.0,1.0
1994-12-27,57.75,57.75,57.38,57.38,105800,8.01794399111844,8.01794399111844,7.96657361403249,7.96657361403249,762034.507445806,0.0,1.0
1994-12-28,57.75,58.0,57.25,58.0,18300,8.01794399111844,8.0526537053657,7.94852456262391,8.0526537053657,131807.480966524,0.0,1.0
1994-12-29,57.75,57.75,57.5,57.63,65500,8.01794399111844,8.01794399111844,7.98323427687117,8.00128332827975,471769.94553592,0.0,1.0
1994-12-30,57.75,57.75,57.5,57.75,27500,8.01794399111844,8.01794399111844,7.98323427687117,8.01794399111844,198071.351179203,0.0,1.0
1995-01-03,58.0,58.0,57.63,57.75,60000,8.0526537053657,8.0526537053657,8.00128332827975,8.01794399111844,432155.675300079,0.0,1.0
1995-01-04,58.0,58.13,57.63,58.13,12900,8.0526537053657,8.07070275677428,8.00128332827975,8.07070275677428,92913.4701895171,0.0,1.0
1995-01-05,58.13,58.13,57.88,58.0,41400,8.07070275677428,8.07070275677428,8.03599304252702,8.0526537053657,298187.415957055,0.0,1.0
1995-01-06,58.13,58.25,58.0,58.25,24300,8.07070275677428,8.08736341961297,8.0526537053657,8.08736341961297,175023.048496532,0.0,1.0
1995-01-09,58.38,58.38,58.25,58.25,24300,8.10541247102155,8.10541247102155,8.08736341961297,8.08736341961297,175023.048496532,0.0,1.0
1995-01-10,57.75,58.38,57.75,58.38,84600,8.01794399111844,8.10541247102155,8.01794399111844,8.10541247102155,609339.502173111,0.0,1.0
1995-01-11,57.88,58.13,57.63,58.0,18900,8.03599304252702,8.07070275677428,8.00128332827975,8.0526537053657,136129.037719525,0.0,1.0
1995-01-12,57.75,58.88,57.75,58.88,70600,8.01794399111844,8.17483189951608,8.01794399111844,8.17483189951608,508503.177936426,0.0,1.0
1995-01-13,57.5,58.0,57.5,57.88,62000,7.98323427687117,8.0526537053657,7.98323427687117,8.03599304252702,446560.864476749,0.0,1.0
1995-01-16,57.88,58.25,57.88,57.88,31500,8.03599304252702,8.08736341961297,8.03599304252702,8.03599304252702,226881.729532541,0.0,1.0
1995-01-17,57.88,57.88,57.63,57.75,9900,8.03599304252702,8.03599304252702,8.00128332827975,8.01794399111844,71305.686424513,0.0,1.0
1995-01-18,58.38,58.63,58.0,58.0,62800,8.10541247102155,8.14012218526882,8.0526537053657,8.0526537053657,452322.940147416,0.0,1.0
1995-01-19,59.0,59.13,58.75,58.75,43000,8.19149256235477,8.20954161376335,8.1567828481075,8.1567828481075,309711.56729839,0.0,1.0
1995-01-20,59.13,59.13,58.75,59.13,113300,8.20954161376335,8.20954161376335,8.1567828481075,8.20954161376335,816053.966858316,0.0,1.0
1995-01-23,58.38,59.0,58.13,59.0,42900,8.10541247102155,8.19149256235477,8.07070275677428,8.19149256235477,308991.307839557,0.0,1.0
1995-01-24,58.88,59.25,58.75,59.25,88400,8.17483189951608,8.22620227660203,8.1567828481075,8.22620227660203,636709.361608783,0.0,1.0
1995-01-25,59.0,59.0,58.63,58.88,45400,8.19149256235477,8.19149256235477,8.14012218526882,8.17483189951608,326997.794310393,0.0,1.0
1995-01-26,58.88,59.25,58.63,58.63,25400,8.17483189951608,8.22620227660203,8.14012218526882,8.14012218526882,182945.9025437,0.0,1.0
1995-01-27,58.63,59.25,58.63,59.13,11800,8.14012218526882,8.22620227660203,8.14012218526882,8.20954161376335,84990.6161423488,0.0,1.0
1995-01-30,58.38,58.63,58.38,58.5,21600,8.10541247102155,8.14012218526882,8.10541247102155,8.12207313386024,155576.043108028,0.0,1.0
1995-01-31,57.88,58.75,57.75,58.5,44900,8.03599304252702,8.1567828481075,8.01794399111844,8.12207313386024,323396.497016226,0.0,1.0
1995-02-01,57.38,58.0,57.13,58.0,76300,7.96657361403249,8.0526537053657,7.93186389978522,8.0526537053657,549557.967089934,0.0,1.0
1995-02-02,57.5,57.5,57.25,57.38,22700,7.98323427687117,7.98323427687117,7.94852456262391,7.96657361403249,163498.897155197,0.0,1.0
1995-02-03,57.5,57.63,57.25,57.63,63200,7.98323427687117,8.00128332827975,7.94852456262391,8.00128332827975,455203.97798275,0.0,1.0
1995-02-06,57.5,58.5,57.5,57.5,239600,7.98323427687117,8.12207313386024,7.98323427687117,7.98323427687117,1725741.66336498,0.0,1.0
1995-02-07,57.63,57.75,57.38,57.75,103200,8.00128332827975,8.01794399111844,7.96657361403249,8.01794399111844,743307.761516136,0.0,1.0
1995-02-08,57.5,58.25,57.5,58.0,74200,7.98323427687117,8.08736341961297,7.98323427687117,8.0526537053657,534432.518454431,0.0,1.0
1995-02-09,57.63,57.75,57.5,57.63,23100,8.00128332827975,8.01794399111844,7.98323427687117,8.00128332827975,166379.93499053,0.0,1.0
1995-02-10,58.38,58.38,57.75,57.88,117300,8.10541247102155,8.10541247102155,8.01794399111844,8.03599304252702,844864.345211655,0.0,1.0
1995-02-13,58.88,59.13,58.13,59.0,85000,8.17483189951608,8.20954161376335,8.07070275677428,8.19149256235477,612220.540008445,0.0,1.0
1995-02-14,58.88,59.25,58.75,59.0,46700,8.17483189951608,8.22620227660203,8.1567828481075,8.19149256235477,336361.167275228,0.0,1.0
1995-02-15,59.0,59.0,58.63,59.0,23300,8.19149256235477,8.19149256235477,8.14012218526882,8.19149256235477,167820.453908197,0.0,1.0
1995-02-16,58.88,59.0,58.5,59.0,34400,8.17483189951608,8.19149256235477,8.12207313386024,8.19149256235477,247769.253838712,0.0,1.0
1995-02-17,59.0,59.0,58.75,59.0,24700,8.19149256235477,8.19149256235477,8.1567828481075,8.19149256235477,177904.086331866,0.0,1.0
1995-02-21,58.25,59.0,58.0,59.0,37400,8.08736341961297,8.19149256235477,8.0526537053657,8.19149256235477,269377.037603716,0.0,1.0
1995-02-22,58.5,58.63,58.25,58.25,21000,8.12207313386024,8.14012218526882,8.08736341961297,8.08736341961297,151254.486355028,0.0,1.0
1995-02-23,58.13,58.63,58.0,58.5,23900,8.07070275677428,8.14012218526882,8.0526537053657,8.12207313386024,172142.010661198,0.0,1.0
1995-02-24,58.25,58.5,57.63,58.5,30000,8.08736341961297,8.12207313386024,8.00128332827975,8.12207313386024,216077.83765004,0.0,1.0
1995-02-27,58.25,58.5,58.13,58.38,66600,8.08736341961297,8.12207313386024,8.07070275677428,8.10541247102155,479692.799583088,0.0,1.0
1995-02-28,58.5,58.63,58.25,58.38,69500,8.12207313386024,8.14012218526882,8.08736341961297,8.10541247102155,500580.323889258,0.0,1.0
1995-03-01,59.0,59.13,58.5,58.5,82400,8.19149256235477,8.20954161376335,8.12207313386024,8.12207313386024,593493.794078775,0.0,1.0
1995-03-02,59.25,59.5,58.88,59.13,96900,8.22620227660203,8.2609119908493,8.17483189951608,8.20954161376335,697931.415609628,0.0,1.0
1995-03-03,59.13,59.25,59.0,59.25,48300,8.20954161376335,8.22620227660203,8.19149256235477,8.22620227660203,347885.318616564,0.0,1.0
1995-03-06,58.38,59.0,58.38,59.0,44600,8.10541247102155,8.19149256235477,8.10541247102155,8.19149256235477,321235.718639725,0.0,1.0
1995-03-07,58.63,58.63,57.88,58.5,51700,8.14012218526882,8.14012218526882,8.03599304252702,8.12207313386024,372374.140216901,0.0,1.0
1995-03-08,59.0,59.13,58.63,58.88,16300,8.19149256235477,8.20954161376335,8.14012218526882,8.17483189951608,117402.291789855,0.0,1.0
1995-03-09,59.0,59.13,58.88,58.88,17200,8.19149256235477,8.20954161376335,8.17483189951608,8.17483189951608,123884.626919356,0.0,1.0
1995-03-10,59.75,60.0,59.0,59.0,61000,8.29562170509657,8.33033141934383,8.19149256235477,8.19149256235477,439358.269888414,0.0,1.0
1995-03-13,60.5,60.63,60.0,60.0,87000,8.39975084783836,8.41779989924694,8.33033141934383,8.33033141934383,626625.729185115,0.0,1.0
1995-03-14,60.63,61.63,60.63,60.75,118600,8.41779989924694,8.55663875623601,8.41779989924694,8.43446056208563,854227.71817649,0.0,1.0
1995-03-15,59.13,60.5,59.13,60.5,82800,8.20954161376335,8.39975084783836,8.20954161376335,8.39975084783836,596374.831914109,0.0,1.0
1995-03-16,59.5,59.75,59.0,59.13,60900,8.2609119908493,8.29562170509657,8.19149256235477,8.20954161376335,438638.01042958,0.0,1.0
1995-03-17,59.63,59.63,59.38,59.38,85000,8.27896104225788,8.27896104225788,8.24425132801061,8.24425132801061,612220.540008445,0.0,1.0
1995-03-20,59.38,59.75,59.38,59.5,25300,8.24425132801061,8.29562170509657,8.24425132801061,8.2609119908493,182225.643084867,0.0,1.0
1995-03-21,59.25,60.38,59.0,59.0,35700,8.22620227660203,8.38309018499968,8.19149256235477,8.19149256235477,257132.626803547,0.0,1.0
1995-03-22,59.0,59.25,58.75,59.13,23600,8.19149256235477,8.22620227660203,8.1567828481075,8.20954161376335,169981.232284698,0.0,1.0
1995-03-23,59.38,59.5,59.0,59.13,30900,8.24425132801061,8.2609119908493,8.19149256235477,8.20954161376335,222560.172779541,0.0,1.0
1995-03-24,59.38,59.75,59.25,59.5,55700,8.24425132801061,8.29562170509657,8.22620227660203,8.2609119908493,401184.51857024,0.0,1.0
1995-03-27,59.5,59.5,59.13,59.5,102500,8.2609119908493,8.2609119908493,8.20954161376335,8.2609119908493,738265.945304302,0.0,1.0
1995-03-28,59.5,59.5,59.13,59.5,27500,8.2609119908493,8.2609119908493,8.20954161376335,8.2609119908493,198071.351179203,0.0,1.0
1995-03-29,59.63,60.25,59.38,59.63,69800,8.27896104225788,8.3650411335911,8.24425132801061,8.27896104225788,502741.102265759,0.0,1.0
1995-03-30,60.25,60.5,59.75,60.13,57200,8.3650411335911,8.39975084783836,8.29562170509657,8.34838047075241,411988.410452742,0.0,1.0
1995-03-31,60.5,60.5,59.75,60.38,82700,8.39975084783836,8.39975084783836,8.29562170509657,8.38309018499968,595654.572455276,0.0,1.0
1995-04-03,61.0,61.5,60.13,60.38,58700,8.4691702763329,8.53858970482743,8.34838047075241,8.38309018499968,422792.302335244,0.0,1.0
1995-04-04,60.75,61.0,60.38,60.88,54600,8.43446056208563,8.4691702763329,8.38309018499968,8.45250961349421,393261.664523072,0.0,1.0
1995-04-05,60.38,60.75,60.38,60.63,26800,8.38309018499968,8.43446056208563,8.38309018499968,8.41779989924694,193029.534967369,0.0,1.0
1995-04-06,60.38,60.63,60.25,60.5,35100,8.38309018499968,8.41779989924694,8.3650411335911,8.39975084783836,252811.070050546,0.0,1.0
1995-04-07,60.5,60.63,60.25,60.25,30800,8.39975084783836,8.41779989924694,8.3650411335911,8.3650411335911,221839.913320707,0.0,1.0
1995-04-10,61.0,61.0,60.25,60.38,58400,8.4691702763329,8.4691702763329,8.3650411335911,8.38309018499968,420631.523958743,0.0,1.0
1995-04-11,60.5,61.0,60.5,61.0,7400,8.39975084783836,8.4691702763329,8.39975084783836,8.4691702763329,53299.1999536764,0.0,1.0
1995-04-12,60.25,60.5,60.0,60.38,27000,8.3650411335911,8.39975084783836,8.33033141934383,8.38309018499968,194470.053885036,0.0,1.0
1995-04-13,60.13,60.25,60.0,60.25,31600,8.34838047075241,8.3650411335911,8.33033141934383,8.3650411335911,227601.988991375,0.0,1.0
1995-04-17,59.5,60.13,59.5,60.0,60800,8.2609119908493,8.34838047075241,8.2609119908493,8.33033141934383,437917.750970747,0.0,1.0
1995-04-18,59.38,59.75,59.25,59.75,35000,8.24425132801061,8.29562170509657,8.22620227660203,8.29562170509657,252090.810591713,0.0,1.0
1995-04-19,59.0,59.5,58.88,59.38,78900,8.19149256235477,8.2609119908493,8.17483189951608,8.24425132801061,568284.713019604,0.0,1.0
1995-04-20,59.5,59.5,59.13,59.13,117100,8.2609119908493,8.2609119908493,8.20954161376335,8.20954161376335,843423.826293988,0.0,1.0
1995-04-21,60.0,60.13,59.63,59.75,111500,8.33033141934383,8.34838047075241,8.27896104225788,8.29562170509657,803089.296599314,0.0,1.0
1995-04-24,60.88,60.88,60.0,60.0,32100,8.45250961349421,8.45250961349421,8.33033141934383,8.33033141934383,231203.286285542,0.0,1.0
1995-04-25,61.0,61.13,60.63,60.88,43300,8.4691702763329,8.48721932774147,8.41779989924694,8.45250961349421,311872.34567489,0.0,1.0
1995-04-26,60.88,61.0,60.75,61.0,29100,8.45250961349421,8.4691702763329,8.43446056208563,8.4691702763329,209595.502520538,0.0,1.0
1995-04-27,61.13,61.25,60.63,60.75,32000,8.48721932774147,8.50387999058016,8.41779989924694,8.43446056208563,230483.026826709,0.0,1.0
1995-04-28,61.38,62.0,61.25,61.63,52700,8.52192904198874,8.60800913332196,8.50387999058016,8.55663875623601,379576.734805236,0.0,1.0
1995-05-01,61.5,61.75,61.13,61.63,124100,8.53858970482743,8.5732994190747,8.48721932774147,8.55663875623601,893841.98841233,0.0,1.0
1995-05-02,61.38,61.63,61.25,61.5,20500,8.52192904198874,8.55663875623601,8.50387999058016,8.53858970482743,147653.18906086,0.0,1.0
1995-05-03,61.5,61.5,61.25,61.25,27700,8.53858970482743,8.53858970482743,8.50387999058016,8.50387999058016,199511.87009687,0.0,1.0
1995-05-04,62.5,63.13,62.0,62.0,65900,8.67742856181649,8.7648970417196,8.60800913332196,8.60800913332196,474650.983371254,0.0,1.0
1995-05-05,62.75,63.0,62.38,62.5,45300,8.71213827606376,8.74684799031103,8.66076789897781,8.67742856181649,326277.53485156,0.0,1.0
1995-05-08,63.38,63.5,62.63,62.63,52100,8.79960675596687,8.81626741880556,8.69547761322507,8.69547761322507,375255.178052235,0.0,1.0
1995-05-09,63.5,63.63,63.25,63.38,44700,8.81626741880556,8.83431647021414,8.78155770455829,8.79960675596687,321955.978098559,0.0,1.0
1995-05-10,64.0,64.0,63.13,63.25,35800,8.88568684730009,8.88568684730009,8.7648970417196,8.78155770455829,257852.88626238,0.0,1.0
1995-05-11,63.75,63.88,63.38,63.88,51200,8.85097713305282,8.8690261844614,8.79960675596687,8.8690261844614,368772.842922734,0.0,1.0
1995-05-12,63.75,64.13,63.5,63.75,21000,8.85097713305282,8.90373589870867,8.81626741880556,8.85097713305282,151254.486355028,0.0,1.0
1995-05-15,64.0,64.38,63.5,63.5,37900,8.88568684730009,8.93844561295593,8.81626741880556,8.81626741880556,272978.334897883,0.0,1.0
1995-05-16,64.25,64.5,64.0,64.25,26100,8.92039656154735,8.95510627579462,8.88568684730009,8.92039656154735,187987.718755535,0.0,1.0
1995-05-17,64.13,64.38,64.0,64.38,70600,8.90373589870867,8.93844561295593,8.88568684730009,8.93844561295593,508503.177936426,0.0,1.0
1995-05-18,63.38,63.88,63.25,63.75,82300,8.79960675596687,8.8690261844614,8.78155770455829,8.85097713305282,592773.534619942,0.0,1.0
1995-05-19,63.25,63.25,62.63,63.13,33000,8.78155770455829,8.78155770455829,8.69547761322507,8.7648970417196,237685.621415043,0.0,1.0
1995-05-22,64.0,64.13,63.38,63.38,33500,8.88568684730009,8.90373589870867,8.79960675596687,8.79960675596687,241286.918709211,0.0,1.0
1995-05-23,64.5,64.5,64.0,64.13,31000,8.95510627579462,8.95510627579462,8.88568684730009,8.90373589870867,223280.432238374,0.0,1.0
1995-05-24,64.63,64.88,64.5,64.63,58300,8.9731553272032,9.00786504145046,8.95510627579462,8.9731553272032,419911.26449991,0.0,1.0
1995-05-25,64.75,64.75,64.5,64.63,25200,8.98981599004189,8.98981599004189,8.95510627579462,8.9731553272032,181505.383626033,0.0,1.0
1995-05-26,64.13,64.75,64.0,64.75,35300,8.90373589870867,8.98981599004189,8.88568684730009,8.98981599004189,254251.588968213,0.0,1.0
1995-05-30,64.25,64.25,63.5,64.13,19400,8.92039656154735,8.92039656154735,8.81626741880556,8.90373589870867,139730.335013692,0.0,1.0
1995-05-31,64.38,64.5,64.0,64.25,48000,8.93844561295593,8.95510627579462,8.88568684730009,8.92039656154735,345724.540240063,0.0,1.0
1995-06-01,64.13,64.5,63.88,64.38,34500,8.90373589870867,8.95510627579462,8.8690261844614,8.93844561295593,248489.513297545,0.0,1.0
1995-06-02,62.88,64.13,62.5,64.13,51000,8.73018732747234,8.90373589870867,8.67742856181649,8.90373589870867,367332.324005067,0.0,1.0
1995-06-05,62.88,63.13,62.5,63.0,45500,8.73018732747234,8.7648970417196,8.67742856181649,8.74684799031103,327718.053769226,0.0,1.0
1995-06-06,63.0,63.38,62.88,62.88,43000,8.74684799031103,8.79960675596687,8.73018732747234,8.73018732747234,309711.56729839,0.0,1.0
1995-06-07,62.88,63.13,62.63,63.0,74500,8.73018732747234,8.7648970417196,8.69547761322507,8.74684799031103,536593.296830931,0.0,1.0
1995-06-08,63.0,63.0,62.75,62.88,61700,8.74684799031103,8.74684799031103,8.71213827606376,8.73018732747234,444400.086100248,0.0,1.0
1995-06-09,62.0,62.88,61.88,62.88,52600,8.60800913332196,8.73018732747234,8.59134847048327,8.73018732747234,378856.475346403,0.0,1.0
1995-06-12,62.5,62.5,62.0,62.0,43200,8.67742856181649,8.67742856181649,8.60800913332196,8.60800913332196,311152.086216057,0.0,1.0
1995-06-13,62.75,62.88,62.38,62.5,30700,8.71213827606376,8.73018732747234,8.66076789897781,8.67742856181649,221119.653861874,0.0,1.0
1995-06-14,62.75,62.88,62.5,62.88,48800,8.71213827606376,8.73018732747234,8.67742856181649,8.73018732747234,351486.615910731,0.0,1.0
1995-06-15,62.63,62.88,62.5,62.88,76500,8.69547761322507,8.73018732747234,8.67742856181649,8.73018732747234,550998.486007601,0.0,1.0
1995-06-16,62.88,63.0,62.63,62.63,88400,8.73018732747234,8.74684799031103,8.69547761322507,8.69547761322507,636709.361608783,0.0,1.0
1995-06-19,63.5,63.63,63.13,63.25,27200,8.81626741880556,8.83431647021414,8.7648970417196,8.78155770455829,195910.572802702,0.0,1.0
1995-06-20,63.25,63.75,63.25,63.5,30000,8.78155770455829,8.85097713305282,8.78155770455829,8.81626741880556,216077.83765004,0.0,1.0
1995-06-21,63.38,63.63,63.25,63.25,41200,8.79960675596687,8.83431647021414,8.78155770455829,8.78155770455829,296746.897039388,0.0,1.0
1995-06-22,64.25,64.25,63.5,63.63,28800,8.92039656154735,8.92039656154735,8.81626741880556,8.83431647021414,207434.724144038,0.0,1.0
1995-06-23,64.75,64.88,64.0,64.25,63100,8.98981599004189,9.00786504145046,8.88568684730009,8.92039656154735,454483.718523916,0.0,1.0
1995-06-26,65.25,65.38,64.63,64.63,83300,9.05923541853642,9.077284469945,8.9731553272032,8.9731553272032,599976.129208276,0.0,1.0
1995-06-27,65.88,65.88,65.13,65.13,55100,9.14670389843953,9.14670389843953,9.04257475569773,9.04257475569773,396862.961817239,0.0,1.0
1995-06-28,66.13,66.63,65.75,66.0,84700,9.18141361268679,9.25083304118133,9.12865484703095,9.16336456127822,610059.761631945,0.0,1.0
1995-06-29,66.88,67.0,66.13,66.13,58900,9.28554275542859,9.30220341826728,9.18141361268679,9.18141361268679,424232.821252911,0.0,1.0
1995-06-30,67.25,67.5,66.75,66.75,50600,9.33691313251455,9.37162284676181,9.26749370402001,9.26749370402001,364451.286169733,0.0,1.0
1995-07-03,67.0,67.13,66.88,67.0,18500,9.30220341826728,9.32025246967586,9.28554275542859,9.30220341826728,133247.999884191,0.0,1.0
1995-07-05,67.13,68.0,66.88,67.25,55200,9.32025246967586,9.44104227525634,9.28554275542859,9.33691313251455,397583.221276073,0.0,1.0
1995-07-06,67.5,67.63,67.0,67.0,47100,9.37162284676181,9.38967189817039,9.30220341826728,9.30220341826728,339242.205110562,0.0,1.0
1995-07-07,67.25,68.63,67.25,67.38,119100,9.33691313251455,9.52851075515945,9.33691313251455,9.35496218392312,857829.015470657,0.0,1.0
1995-07-10,68.13,68.63,66.63,67.0,124300,9.45909132666492,9.52851075515945,9.25083304118133,9.30220341826728,895282.507329997,0.0,1.0
1995-07-11,68.38,68.88,68.13,68.13,50100,9.49380104091219,9.56322046940672,9.45909132666492,9.45909132666492,360849.988875566,0.0,1.0
1995-07-12,68.38,68.5,68.13,68.25,32000,9.49380104091219,9.51046170375088,9.45909132666492,9.47575198950361,230483.026826709,0.0,1.0
1995-07-13,68.63,68.75,68.25,68.25,41200,9.52851075515945,9.54517141799814,9.47575198950361,9.47575198950361,296746.897039388,0.0,1.0
1995-07-14,69.0,69.13,68.5,68.63,113800,9.57988113224541,9.59793018365399,9.51046170375088,9.52851075515945,819655.264152483,0.0,1.0
1995-07-17,70.0,70.38,69.13,69.25,71100,9.71871998923447,9.77147875489032,9.59793018365399,9.61459084649267,512104.475230594,0.0,1.0
1995-07-18,69.63,70.13,69.5,70.13,45700,9.66734961214852,9.73676904064305,9.64930056073994,9.73676904064305,329158.572686893,0.0,1.0
1995-07-19,69.25,69.75,69.0,69.38,33700,9.61459084649267,9.68401027498721,9.57988113224541,9.63263989790125,242727.437626878,0.0,1.0
1995-07-20,69.75,70.0,69.25,69.38,152400,9.68401027498721,9.71871998923447,9.61459084649267,9.63263989790125,1097675.4152622,0.0,1.0
1995-07-21,69.5,69.75,69.38,69.75,50000,9.64930056073994,9.68401027498721,9.63263989790125,9.68401027498721,360129.729416733,0.0,1.0
1995-07-24,69.5,69.88,69.38,69.38,83000,9.64930056073994,9.70205932639578,9.63263989790125,9.63263989790125,597815.350831776,0.0,1.0
1995-07-25,70.63,71.0,69.5,69.63,64700,9.80618846913758,9.85755884622353,9.64930056073994,9.66734961214852,466007.869865252,0.0,1.0
1995-07-26,70.13,70.88,69.88,70.88,40800,9.73676904064305,9.84089818338485,9.70205932639578,9.84089818338485,293865.859204054,0.0,1.0
1995-07-27,73.75,74.0,70.5,70.5,112600,10.2393657029435,10.2740754171907,9.788139417729,9.788139417729,811012.150646479,0.0,1.0
1995-07-28,72.25,75.38,72.0,73.75,132500,10.0311074174599,10.4656730398356,9.9963977032126,10.2393657029435,954343.782954338,0.0,1.0
1995-07-31,72.0,73.13,71.75,73.13,59800,9.9963977032126,10.1532856116102,9.96168798896533,10.1532856116102,430715.156382412,0.0,1.0
1995-08-01,72.0,72.75,71.5,72.0,101600,9.9963977032126,10.1005268459544,9.92697827471807,9.9963977032126,731783.610174801,0.0,1.0
1995-08-02,72.38,72.75,71.88,72.25,59600,10.0491564688684,10.1005268459544,9.97973704037391,10.0311074174599,429274.637464747,0.0,1.0
1995-08-03,72.38,72.75,72.13,72.63,31400,10.0491564688684,10.1005268459544,10.0144467546212,10.0838661831157,226161.470073709,0.0,1.0
1995-08-04,73.25,73.5,72.5,72.5,59100,10.1699462744489,10.2046559886962,10.0658171317071,10.0658171317071,425673.340170579,0.0,1.0
1995-08-07,73.38,73.63,73.0,73.38,11400,10.1879953258575,10.2227050401048,10.1352365602017,10.1879953258575,82109.5783070151,0.0,1.0
1995-08-08,73.38,73.63,73.0,73.38,63800,10.1879953258575,10.2227050401048,10.1352365602017,10.1879953258575,459525.534735751,0.0,1.0
1995-08-09,74.25,74.38,73.25,73.25,31900,10.308785131438,10.3268341828466,10.1699462744489,10.1699462744489,229762.767367875,0.0,1.0
1995-08-10,74.13,74.63,73.88,73.88,52800,10.2921244685993,10.3615438970938,10.257414754352,10.257414754352,380296.99426407,0.0,1.0
1995-08-11,73.75,74.5,73.63,74.0,39000,10.2393657029435,10.3434948456853,10.2227050401048,10.2740754171907,280901.18894505,0.0,1.0
1995-08-14,74.5,75.0,73.5,73.5,24000,10.3434948456853,10.4129142741798,10.2046559886962,10.2046559886962,172862.270120031,0.0,1.0
1995-08-15,74.5,74.63,74.0,74.25,38400,10.3434948456853,10.3615438970938,10.2740754171907,10.308785131438,276579.63219205,0.0,1.0
1995-08-16,74.88,75.13,74.25,74.75,16000,10.3962536113411,10.4309633255884,10.308785131438,10.3782045599325,115241.513413354,0.0,1.0
1995-08-17,75.25,75.63,75.0,75.0,44000,10.4476239884271,10.5003827540829,10.4129142741798,10.4129142741798,316914.161886723,0.0,1.0
1995-08-18,74.63,75.25,74.5,75.0,53800,10.3615438970938,10.4476239884271,10.3434948456853,10.4129142741798,387499.588852406,0.0,1.0
1995-08-21,75.0,75.5,74.5,74.5,44200,10.4129142741798,10.4823337026743,10.3434948456853,10.3434948456853,318354.680804391,0.0,1.0
1995-08-22,74.88,75.0,74.63,75.0,46300,10.3962536113411,10.4129142741798,10.3615438970938,10.4129142741798,333480.129439894,0.0,1.0
1995-08-23,74.88,75.25,74.88,74.88,30200,10.3962536113411,10.4476239884271,10.3962536113411,10.3962536113411,217518.356567707,0.0,1.0
1995-08-24,75.13,75.25,74.63,74.88,26600,10.4309633255884,10.4476239884271,10.3615438970938,10.3962536113411,191589.016049701,0.0,1.0
1995-08-25,77.0,77.38,75.38,75.38,55900,10.6905919881579,10.7433507538138,10.4656730398356,10.4656730398356,402625.037487908,0.0,1.0
1995-08-28,77.63,77.75,76.88,77.0,109900,10.778060468061,10.7947211308997,10.6739313253192,10.6905919881579,791565.14525798,0.0,1.0
1995-08-29,77.63,77.75,77.25,77.38,77400,10.778060468061,10.7947211308997,10.7253017024052,10.7433507538138,557480.821137103,0.0,1.0
1995-08-30,77.25,77.75,77.13,77.5,40600,10.7253017024052,10.7947211308997,10.7086410395665,10.7600114166524,292425.340286386,0.0,1.0
1995-08-31,77.0,77.25,77.0,77.13,18500,10.6905919881579,10.7253017024052,10.6905919881579,10.7086410395665,133247.999884191,0.0,1.0
1995-09-01,77.25,77.75,77.13,77.13,21600,10.7253017024052,10.7947211308997,10.7086410395665,10.7086410395665,155576.043108028,0.0,1.0
1995-09-05,77.25,77.38,76.25,77.38,53000,10.7253017024052,10.7433507538138,10.5864628454161,10.7433507538138,381737.513181736,0.0,1.0
1995-09-06,77.0,77.0,76.63,77.0,51000,10.6905919881579,10.6905919881579,10.639221611072,10.6905919881579,367332.324005068,0.0,1.0
1995-09-07,77.13,77.13,76.75,77.0,91800,10.7086410395665,10.7086410395665,10.6558822739107,10.6905919881579,661198.183209121,0.0,1.0
1995-09-08,77.25,77.25,76.75,77.0,28200,10.7253017024052,10.7253017024052,10.6558822739107,10.6905919881579,203113.167391037,0.0,1.0
1995-09-11,78.63,78.88,77.25,77.5,34900,10.9168993250501,10.9516090392974,10.7253017024052,10.7600114166524,251370.551132879,0.0,1.0
1995-09-12,78.0,78.75,77.88,78.75,41200,10.829430845147,10.9335599878888,10.8127701823083,10.9335599878888,296746.897039387,0.0,1.0
1995-09-13,78.5,78.88,78.0,78.0,30500,10.8988502736415,10.9516090392974,10.829430845147,10.829430845147,219679.134944207,0.0,1.0
1995-09-14,79.38,79.88,78.75,79.0,39900,11.0210284677919,11.0904478962864,10.9335599878888,10.968269702136,287383.524074552,0.0,1.0
1995-09-15,79.13,79.5,78.75,79.5,61400,10.9863187535446,11.0376891306306,10.9335599878888,11.0376891306306,442239.307723749,0.0,1.0
1995-09-18,79.0,79.13,78.13,79.13,129100,10.968269702136,10.9863187535446,10.8474798965556,10.9863187535446,929854.961354007,0.0,1.0
1995-09-19,79.25,79.5,78.75,79.0,22700,11.0029794163833,11.0376891306306,10.9335599878888,10.968269702136,163498.897155197,0.0,1.0
1995-09-20,79.5,80.0,79.25,79.75,41300,11.0376891306306,11.1071085591251,11.0029794163833,11.0723988448778,297467.156498221,0.0,1.0
1995-09-21,79.0,79.75,78.88,79.5,45100,10.968269702136,11.0723988448778,10.9516090392974,11.0376891306306,324837.015933894,0.0,1.0
1995-09-22,78.5,79.0,78.38,78.75,74400,10.8988502736415,10.968269702136,10.8821896108028,10.9335599878888,535873.037372099,0.0,1.0
1995-09-25,77.5,78.5,77.38,78.5,35700,10.7600114166524,10.8988502736415,10.7433507538138,10.8988502736415,257132.626803548,0.0,1.0
1995-09-26,75.63,77.5,75.5,77.5,66400,10.5003827540829,10.7600114166524,10.4823337026743,10.7600114166524,478252.280665421,0.0,1.0
1995-09-27,74.5,74.63,74.13,74.5,107300,10.3434948456853,10.3615438970938,10.2921244685993,10.3434948456853,772838.399328305,0.0,1.0
1995-09-28,75.25,75.25,74.38,74.5,77300,10.4476239884271,10.4476239884271,10.3268341828466,10.3434948456853,556760.561678266,0.0,1.0
1995-09-29,76.0,76.38,75.0,75.38,57600,10.5517531311689,10.6045118968247,10.4129142741798,10.4656730398356,414869.448288074,0.0,1.0
1995-10-02,75.38,76.5,75.25,76.0,65500,10.4656730398356,10.6211725596634,10.4476239884271,10.5517531311689,471769.945535921,0.0,1.0
1995-10-03,75.0,75.38,73.75,75.38,93600,10.4129142741798,10.4656730398356,10.2393657029435,10.4656730398356,674162.853468123,0.0,1.0
1995-10-04,74.5,74.75,74.25,74.63,9400,10.3434948456853,10.3782045599325,10.308785131438,10.3615438970938,67704.3891303454,0.0,1.0
1995-10-05,72.75,74.25,72.0,74.25,242400,10.1005268459544,10.308785131438,9.9963977032126,10.308785131438,1745908.92821232,0.0,1.0
1995-10-06,72.63,73.13,71.0,73.0,84400,10.0838661831157,10.1532856116102,9.85755884622353,10.1352365602017,607898.983255445,0.0,1.0
1995-10-09,73.25,73.38,72.25,72.38,45100,10.1699462744489,10.1879953258575,10.0311074174599,10.0491564688684,324837.015933894,0.0,1.0
1995-10-10,72.0,73.0,71.75,72.63,36600,9.9963977032126,10.1352365602017,9.96168798896533,10.0838661831157,263614.961933048,0.0,1.0
1995-10-11,71.0,72.0,70.88,72.0,54000,9.85755884622353,9.9963977032126,9.84089818338485,9.9963977032126,388940.107770071,0.0,1.0
1995-10-12,72.13,72.13,71.0,71.25,106400,10.0144467546212,10.0144467546212,9.85755884622353,9.8922685604708,766356.064198805,0.0,1.0
1995-10-13,71.88,72.75,71.75,72.5,83900,9.97973704037391,10.1005268459544,9.96168798896533,10.0658171317071,604297.685961277,0.0,1.0
1995-10-16,70.75,71.88,70.75,71.88,238900,9.82284913197627,9.97973704037391,9.82284913197627,9.97973704037391,1720699.84715315,0.0,1.0
1995-10-17,71.75,72.0,70.38,70.75,41000,9.96168798896533,9.9963977032126,9.77147875489032,9.82284913197627,295306.378121721,0.0,1.0
1995-10-18,72.88,72.88,71.63,71.75,352000,10.118575897363,10.118575897363,9.94502732612665,9.96168798896533,2535313.29509379,0.0,1.0
1995-10-19,72.25,73.63,72.0,73.13,51600,10.0311074174599,10.2227050401048,9.9963977032126,10.1532856116102,371653.880758067,0.0,1.0
1995-10-20,72.88,72.88,72.0,72.0,67300,10.118575897363,10.118575897363,9.9963977032126,9.9963977032126,484734.615794921,0.0,1.0
1995-10-23,71.88,72.63,71.88,72.5,140400,9.97973704037391,10.0838661831157,9.97973704037391,10.0658171317071,1011244.28020218,0.0,1.0
1995-10-24,72.5,72.63,71.88,71.88,26800,10.0658171317071,10.0838661831157,9.97973704037391,9.97973704037391,193029.534967369,0.0,1.0
1995-10-25,71.13,72.38,70.75,72.25,229300,9.87560789763211,10.0491564688684,9.82284913197627,10.0311074174599,1651554.93910514,0.0,1.0
1995-10-26,69.75,71.25,69.5,71.25,101600,9.68401027498721,9.8922685604708,9.64930056073994,9.8922685604708,731783.6101748,0.0,1.0
1995-10-27,70.5,70.5,69.13,69.25,51100,9.788139417729,9.788139417729,9.59793018365399,9.61459084649267,368052.583463901,0.0,1.0
1995-10-30,71.5,71.75,70.63,70.63,55300,9.92697827471807,9.96168798896533,9.80618846913758,9.80618846913758,398303.480734906,0.0,1.0
1995-10-31,71.63,72.38,71.0,71.5,96100,9.94502732612665,10.0491564688684,9.85755884622353,9.92697827471807,692169.339938959,0.0,1.0
1995-11-01,72.13,72.25,71.63,71.88,88900,10.0144467546212,10.0311074174599,9.94502732612665,9.97973704037391,640310.658902949,0.0,1.0
1995-11-02,73.0,73.0,72.25,72.25,74300,10.1352365602017,10.1352365602017,10.0311074174599,10.0311074174599,535152.777913263,0.0,1.0
1995-11-03,73.0,73.13,72.5,73.0,21500,10.1352365602017,10.1532856116102,10.0658171317071,10.1352365602017,154855.783649194,0.0,1.0
1995-11-06,72.88,73.0,72.25,73.0,24700,10.118575897363,10.1352365602017,10.0311074174599,10.1352365602017,177904.086331865,0.0,1.0
1995-11-07,73.25,73.38,73.0,73.0,40000,10.1699462744489,10.1879953258575,10.1352365602017,10.1352365602017,288103.783533387,0.0,1.0
1995-11-08,73.0,73.0,72.0,73.0,119400,10.1352365602017,10.1352365602017,9.9963977032126,10.1352365602017,859989.793847154,0.0,1.0
1995-11-09,72.75,73.38,72.13,73.25,25300,10.1005268459544,10.1879953258575,10.0144467546212,10.1699462744489,182225.643084867,0.0,1.0
1995-11-10,72.75,72.75,72.13,72.63,15100,10.1005268459544,10.1005268459544,10.0144467546212,10.0838661831157,108759.178283853,0.0,1.0
1995-11-13,73.88,74.13,73.0,73.0,29200,10.257414754352,10.2921244685993,10.1352365602017,10.1352365602017,210315.761979373,0.0,1.0
1995-11-14,72.88,73.88,72.75,73.88,20800,10.118575897363,10.257414754352,10.1005268459544,10.257414754352,149813.96743736,0.0,1.0
1995-11-15,72.63,72.88,72.13,72.75,21000,10.0838661831157,10.118575897363,10.0144467546212,10.1005268459544,151254.486355028,0.0,1.0
1995-11-16,72.5,73.0,72.5,72.88,17700,10.0658171317071,10.1352365602017,10.0658171317071,10.118575897363,127485.924213524,0.0,1.0
1995-11-17,73.0,73.25,72.5,72.75,53700,10.1352365602017,10.1699462744489,10.0658171317071,10.1005268459544,386779.329393569,0.0,1.0
1995-11-20,73.13,73.5,72.5,73.13,38500,10.1532856116102,10.2046559886962,10.0658171317071,10.1532856116102,277299.891650885,0.0,1.0
1995-11-21,73.0,73.13,72.63,73.13,45700,10.1352365602017,10.1532856116102,10.0838661831157,10.1532856116102,329158.572686892,0.0,1.0
1995-11-22,73.25,73.75,72.25,73.0,53200,10.1699462744489,10.2393657029435,10.0311074174599,10.1352365602017,383178.032099404,0.0,1.0
1995-11-24,73.25,73.5,73.25,73.5,3600,10.1699462744489,10.2046559886962,10.1699462744489,10.2046559886962,25929.3405180048,0.0,1.0
1995-11-27,74.63,74.63,73.0,73.5,35000,10.3615438970938,10.3615438970938,10.1352365602017,10.2046559886962,252090.810591714,0.0,1.0
1995-11-28,74.63,74.63,73.88,74.5,88800,10.3615438970938,10.3615438970938,10.257414754352,10.3434948456853,639590.399444119,0.0,1.0
1995-11-29,75.0,75.5,74.63,74.63,72100,10.4129142741798,10.4823337026743,10.3615438970938,10.3615438970938,519307.069818928,0.0,1.0
1995-11-30,73.88,75.0,73.88,74.88,33000,10.257414754352,10.4129142741798,10.257414754352,10.3962536113411,237685.621415044,0.0,1.0
1995-12-01,74.0,75.0,73.75,74.0,46100,10.2740754171907,10.4129142741798,10.2393657029435,10.2740754171907,332039.610522228,0.0,1.0
1995-12-04,74.88,75.13,74.25,74.25,141000,10.3962536113411,10.4309633255884,10.308785131438,10.308785131438,1015565.83695519,0.0,1.0
1995-12-05,74.38,74.88,74.13,74.88,83800,10.3268341828466,10.3962536113411,10.2921244685993,10.3962536113411,603577.426502442,0.0,1.0
1995-12-06,73.25,74.38,73.13,74.38,83700,10.1699462744489,10.3268341828466,10.1532856116102,10.3268341828466,602857.167043612,0.0,1.0
1995-12-07,73.13,73.38,72.75,73.38,43000,10.1532856116102,10.1879953258575,10.1005268459544,10.1879953258575,309711.567298391,0.0,1.0
1995-12-08,72.88,73.38,72.75,73.13,76800,10.118575897363,10.1879953258575,10.1005268459544,10.1532856116102,553159.2643841,0.0,1.0
1995-12-11,73.25,73.63,72.88,73.0,60300,10.1699462744489,10.2227050401048,10.118575897363,10.1352365602017,434316.453676581,0.0,1.0
1995-12-12,73.13,73.38,73.0,73.25,39900,10.1532856116102,10.1879953258575,10.1352365602017,10.1699462744489,287383.524074554,0.0,1.0
1995-12-13,72.75,73.13,72.75,72.88,87400,10.1005268459544,10.1532856116102,10.1005268459544,10.118575897363,629506.767020448,0.0,1.0
1995-12-14,72.5,72.75,72.38,72.75,34600,10.0658171317071,10.1005268459544,10.0491564688684,10.1005268459544,249209.77275638,0.0,1.0
1995-12-15,72.0,72.38,71.25,72.38,154000,9.9963977032126,10.0491564688684,9.8922685604708,10.0491564688684,1109199.56660354,0.0,1.0
1995-12-18,71.0,72.0,70.88,72.0,67300,9.85755884622353,9.9963977032126,9.84089818338485,9.9963977032126,484734.615794922,0.0,1.0
1995-12-19,71.5,71.5,70.25,71.13,63100,9.92697827471807,9.92697827471807,9.75342970348174,9.87560789763211,454483.718523916,0.0,1.0
1995-12-20,71.13,71.75,71.13,71.5,134900,9.87560789763211,9.96168798896533,9.87560789763211,9.92697827471807,971630.009966345,0.0,1.0
1995-12-21,70.0,71.0,70.0,70.88,63800,9.71871998923447,9.85755884622353,9.71871998923447,9.84089818338485,459525.534735751,0.0,1.0
1995-12-22,67.25,70.13,67.25,70.0,183500,9.33691313251455,9.73676904064305,9.33691313251455,9.71871998923447,1321676.10695941,0.0,1.0
1995-12-26,67.5,67.63,67.13,67.5,101900,9.37162284676181,9.38967189817039,9.32025246967586,9.37162284676181,733944.388551301,0.0,1.0
1995-12-27,67.5,67.88,67.5,67.5,104600,9.37162284676181,9.42438161241765,9.37162284676181,9.37162284676181,753391.393939805,0.0,1.0
1995-12-28,67.63,67.75,67.5,67.5,152200,9.38967189817039,9.40633256100908,9.37162284676181,9.37162284676181,1096234.89634453,0.0,1.0
1995-12-29,67.63,67.75,67.38,67.75,150500,9.38967189817039,9.40633256100908,9.35496218392312,9.40633256100908,1083990.48554436,0.0,1.0
1996-01-02,67.75,67.75,67.38,67.62,160900,9.40633256100908,9.40633256100908,9.35496218392312,9.3882835096005,1158897.46926305,0.0,1.0
1996-01-03,69.75,70.0,68.5,68.5,52300,9.68401027498721,9.71871998923447,9.51046170375088,9.51046170375088,376695.696969902,0.0,1.0
1996-01-04,67.75,67.75,67.375,67.625,95700,9.40633256100908,9.40633256100908,9.35426798963818,9.38897770388544,689288.302103626,0.0,1.0
1996-01-05,69.75,70.0,68.5,68.5,129800,9.68401027498721,9.71871998923447,9.51046170375088,9.51046170375088,934896.777565837,0.0,1.0
1996-01-08,69.5,69.75,69.12,69.75,9500,9.64930056073994,9.68401027498721,9.5965417950841,9.68401027498721,68424.6485891792,0.0,1.0
1996-01-09,70.38,70.5,69.62,69.75,138800,9.77147875489032,9.788139417729,9.66596122357863,9.68401027498721,999720.128860849,0.0,1.0
1996-01-10,69.5,69.75,69.125,69.75,90400,9.64930056073994,9.68401027498721,9.59723598936904,9.68401027498721,651114.550785452,0.0,1.0
1996-01-11,70.375,70.5,69.625,69.75,53000,9.77078456060537,9.788139417729,9.66665541786357,9.68401027498721,381737.513181737,0.0,1.0
1996-01-12,68.875,69.75,68.75,69.75,300200,9.56252627512177,9.68401027498721,9.54517141799814,9.68401027498721,2162218.89541806,0.0,1.0
1996-01-15,68.62,68.62,67.12,67.25,55200,9.52712236658956,9.52712236658956,9.31886408110597,9.33691313251455,397583.221276073,0.0,1.0
1996-01-16,68.62,69.75,68.5,69.38,46000,9.52712236658956,9.68401027498721,9.51046170375088,9.63263989790125,331319.351063394,0.0,1.0
1996-01-17,68.625,68.625,67.125,67.25,51000,9.52781656087451,9.52781656087451,9.31955827539091,9.33691313251455,367332.324005067,0.0,1.0
1996-01-18,68.625,69.75,68.5,69.375,49800,9.52781656087451,9.68401027498721,9.51046170375088,9.63194570361631,358689.210499066,0.0,1.0
1996-01-19,68.25,68.875,67.625,68.625,50000,9.47575198950361,9.56252627512177,9.38897770388544,9.52781656087451,360129.729416733,0.0,1.0
1996-01-22,68.25,68.38,67.75,68.0,53600,9.47575198950361,9.49380104091219,9.40633256100908,9.44104227525634,386059.069934737,0.0,1.0
1996-01-23,68.25,68.38,67.75,68.12,49000,9.47575198950361,9.49380104091219,9.40633256100908,9.45770293809503,352927.134828398,0.0,1.0
1996-01-24,68.25,68.375,67.75,68.0,92100,9.47575198950361,9.49310684662724,9.40633256100908,9.44104227525634,663358.961585621,0.0,1.0
1996-01-25,68.25,68.375,67.75,68.125,81300,9.47575198950361,9.49310684662724,9.40633256100908,9.45839713237998,585570.940031607,0.0,1.0
1996-01-26,68.25,68.375,68.0,68.0,26600,9.47575198950361,9.49310684662724,9.44104227525634,9.44104227525634,191589.016049702,0.0,1.0
1996-01-29,69.62,69.75,68.5,68.5,35900,9.66596122357863,9.68401027498721,9.51046170375088,9.51046170375088,258573.145721214,0.0,1.0
1996-01-30,70.75,70.75,69.5,69.5,81700,9.82284913197627,9.82284913197627,9.64930056073994,9.64930056073994,588451.977866941,0.0,1.0
1996-01-31,69.625,69.75,68.5,68.5,95500,9.66665541786357,9.68401027498721,9.51046170375088,9.51046170375088,687847.783185959,0.0,1.0
1996-02-01,70.75,70.75,69.5,69.5,104800,9.82284913197627,9.82284913197627,9.64930056073994,9.64930056073994,754831.912857471,0.0,1.0
1996-02-02,72.875,72.875,70.5,70.5,31900,10.117881703078,10.117881703078,9.788139417729,9.788139417729,229762.767367876,0.0,1.0
1996-02-05,72.0,72.375,71.875,72.25,195100,9.9963977032126,10.0484622745835,9.97904284608897,10.0311074174599,1405226.20418409,0.0,1.0
1996-02-06,73.125,73.4375,71.75,72.0,82600,10.1525914173253,10.1959785601344,9.96168798896533,9.9963977032126,594934.312996442,0.0,1.0
1996-02-07,73.0,73.125,72.625,72.875,38400,10.1352365602017,10.1525914173253,10.0831719888308,10.117881703078,276579.63219205,0.0,1.0
1996-02-08,74.0,74.25,73.1875,73.25,40900,10.2740754171907,10.308785131438,10.1612688458871,10.1699462744489,294586.118662888,0.0,1.0
1996-02-09,74.125,75.125,74.0,74.25,39400,10.2914302743144,10.4302691313034,10.2740754171907,10.308785131438,283782.226780384,0.0,1.0
1996-02-12,75.5,75.625,73.875,74.0,63100,10.4823337026743,10.499688559798,10.2567205600671,10.2740754171907,454483.718523917,0.0,1.0
1996-02-13,75.0,76.375,74.5,75.125,62100,10.4129142741798,10.6038177025398,10.3434948456853,10.4302691313034,447281.123935581,0.0,1.0
1996-02-14,74.875,75.5,74.625,75.5,30500,10.3955594170562,10.4823337026743,10.3608497028089,10.4823337026743,219679.134944206,0.0,1.0
1996-02-15,74.25,75.0,74.125,74.875,29400,10.308785131438,10.4129142741798,10.2914302743144,10.3955594170562,211756.280897039,0.0,1.0
1996-02-16,73.875,74.25,73.25,74.25,85900,10.2567205600671,10.308785131438,10.1699462744489,10.308785131438,618702.875137946,0.0,1.0
1996-02-20,73.625,74.125,73.125,73.75,37000,10.2220108458198,10.2914302743144,10.1525914173253,10.2393657029435,266495.999768383,0.0,1.0
1996-02-21,73.875,74.5,73.75,74.0,40000,10.2567205600671,10.3434948456853,10.2393657029435,10.2740754171907,288103.783533386,0.0,1.0
1996-02-22,74.75,74.875,74.0,74.125,74800,10.3782045599325,10.3955594170562,10.2740754171907,10.2914302743144,538754.075207433,0.0,1.0
1996-02-23,74.0,74.875,72.625,74.75,65600,10.2740754171907,10.3955594170562,10.0831719888308,10.3782045599325,472490.204994754,0.0,1.0
1996-02-26,73.25,74.0,73.0,74.0,44000,10.1699462744489,10.2740754171907,10.1352365602017,10.2740754171907,316914.161886726,0.0,1.0
1996-02-27,73.0,73.375,72.625,73.0,89500,10.1352365602017,10.1873011315726,10.0831719888308,10.1352365602017,644632.215655949,0.0,1.0
1996-02-28,73.75,74.125,73.125,73.375,95400,10.2393657029435,10.2914302743144,10.1525914173253,10.1873011315726,687127.523727123,0.0,1.0
1996-02-29,73.0,74.125,72.375,73.5,103300,10.1352365602017,10.2914302743144,10.0484622745835,10.2046559886962,744028.020974967,0.0,1.0
1996-03-01,73.5,73.62,72.38,73.38,33400,10.2046559886962,10.2213166515349,10.0491564688684,10.1879953258575,240566.659250377,0.0,1.0
1996-03-04,74.25,75.25,73.5,73.5,102400,10.308785131438,10.4476239884271,10.2046559886962,10.2046559886962,737545.685845468,0.0,1.0
1996-03-05,74.12,74.38,73.75,74.38,70000,10.2907360800294,10.3268341828466,10.2393657029435,10.3268341828466,504181.621183426,0.0,1.0
1996-03-06,74.25,75.25,73.5,73.5,41200,10.308785131438,10.4476239884271,10.2046559886962,10.2046559886962,296746.897039387,0.0,1.0
1996-03-07,74.125,74.375,73.75,74.375,48900,10.2914302743144,10.3261399885616,10.2393657029435,10.3261399885616,352206.875369563,0.0,1.0
1996-03-08,73.625,74.125,73.625,73.75,140600,10.2220108458198,10.2914302743144,10.2220108458198,10.2393657029435,1012684.79911985,0.0,1.0
1996-03-11,73.0,73.25,72.0,72.38,97000,10.1352365602017,10.1699462744489,9.9963977032126,10.0491564688684,698651.675068459,0.0,1.0
1996-03-12,72.88,73.0,72.0,72.75,47100,10.118575897363,10.1352365602017,9.9963977032126,10.1005268459544,339242.205110561,0.0,1.0
1996-03-13,73.0,73.25,72.0,72.375,34900,10.1352365602017,10.1699462744489,9.9963977032126,10.0484622745835,251370.551132878,0.0,1.0
1996-03-14,72.875,73.0,72.0,72.75,54400,10.117881703078,10.1352365602017,9.9963977032126,10.1005268459544,391821.145605406,0.0,1.0
1996-03-15,73.0,73.25,72.25,73.0,72000,10.1352365602017,10.1699462744489,10.0311074174599,10.1352365602017,518586.810360093,0.0,1.0
1996-03-18,75.38,75.5,73.75,73.75,127000,10.4656730398356,10.4823337026743,10.2393657029435,10.2393657029435,914729.512718504,0.0,1.0
1996-03-19,75.75,75.75,75.38,75.38,84800,10.5170434169216,10.5170434169216,10.4656730398356,10.4656730398356,610780.021090778,0.0,1.0
1996-03-20,75.375,75.5,73.75,73.75,57900,10.4649788455507,10.4823337026743,10.2393657029435,10.2393657029435,417030.226664576,0.0,1.0
1996-03-21,75.75,75.75,75.375,75.375,31400,10.5170434169216,10.5170434169216,10.4649788455507,10.4649788455507,226161.470073708,0.0,1.0
1996-03-22,76.25,76.625,75.375,76.0,30800,10.5864628454161,10.638527416787,10.4649788455507,10.5517531311689,221839.913320708,0.0,1.0
1996-03-25,74.75,75.5,74.5,74.88,110100,10.3782045599325,10.4823337026743,10.3434948456853,10.3962536113411,793005.664175647,0.0,1.0
1996-03-26,75.12,75.25,74.75,74.88,54900,10.4295749370185,10.4476239884271,10.3782045599325,10.3962536113411,395422.442899571,0.0,1.0
1996-03-27,74.75,75.5,74.5,74.875,194200,10.3782045599325,10.4823337026743,10.3434948456853,10.3955594170562,1398743.86905459,0.0,1.0
1996-03-28,75.125,75.25,74.75,74.875,69100,10.4302691313034,10.4476239884271,10.3782045599325,10.3955594170562,497699.286053926,0.0,1.0
1996-03-29,74.875,75.0,74.5,74.875,72000,10.3955594170562,10.4129142741798,10.3434948456853,10.3955594170562,518586.810360093,0.0,1.0
1996-04-01,76.0,76.5,75.25,75.5,78000,10.5517531311689,10.6211725596634,10.4476239884271,10.4823337026743,561802.3778901,0.0,1.0
1996-04-02,76.0,76.5,75.25,75.5,38500,10.5517531311689,10.6211725596634,10.4476239884271,10.4823337026743,277299.891650883,0.0,1.0
1996-04-03,74.875,76.0,74.625,76.0,45900,10.3955594170562,10.5517531311689,10.3608497028089,10.5517531311689,330599.091604559,0.0,1.0
1996-04-04,75.125,75.125,74.375,74.875,25600,10.4302691313034,10.4302691313034,10.3261399885616,10.3955594170562,184386.421461367,0.0,1.0
1996-04-08,73.12,75.75,73.0,75.75,68400,10.1518972230404,10.5170434169216,10.1352365602017,10.5170434169216,492657.469842088,0.0,1.0
1996-04-09,73.125,75.75,73.0,75.75,49500,10.1525914173253,10.5170434169216,10.1352365602017,10.5170434169216,356528.432122565,0.0,1.0
1996-04-10,73.0,73.375,72.125,72.875,54100,10.1352365602017,10.1873011315726,10.0137525603362,10.117881703078,389660.367228903,0.0,1.0
1996-04-11,73.0,73.25,72.625,73.0,45800,10.1352365602017,10.1699462744489,10.0831719888308,10.1352365602017,329878.832145726,0.0,1.0
1996-04-12,72.0,72.875,71.125,72.875,21100,9.9963977032126,10.117881703078,9.87491370334717,10.117881703078,151974.745813861,0.0,1.0
1996-04-15,72.88,73.0,72.5,73.0,17100,10.118575897363,10.1352365602017,10.0658171317071,10.1352365602017,123164.367460522,0.0,1.0
1996-04-16,72.875,73.0,72.5,73.0,150500,10.117881703078,10.1352365602017,10.0658171317071,10.1352365602017,1083990.48554437,0.0,1.0
1996-04-17,70.5,72.25,70.25,72.25,190400,9.788139417729,10.0311074174599,9.75342970348174,10.0311074174599,1371374.00961892,0.0,1.0
1996-04-18,68.625,70.5,67.0,70.5,496500,9.52781656087451,9.788139417729,9.30220341826728,9.788139417729,3576088.21310815,0.0,1.0
1996-04-19,68.5,68.75,68.0,68.625,72500,9.51046170375088,9.54517141799814,9.44104227525634,9.52781656087451,522188.107654262,0.0,1.0
1996-04-22,69.88,70.0,68.88,69.38,60000,9.70205932639578,9.71871998923447,9.56322046940672,9.63263989790125,432155.675300079,0.0,1.0
1996-04-23,69.875,70.0,68.875,69.375,56600,9.70136513211084,9.71871998923447,9.56252627512177,9.63194570361631,407666.853699741,0.0,1.0
1996-04-24,69.75,70.125,69.125,70.0,73600,9.68401027498721,9.7360748463581,9.59723598936904,9.71871998923447,530110.96170143,0.0,1.0
1996-04-25,69.875,70.5,69.5,70.0,404700,9.70136513211084,9.788139417729,9.64930056073994,9.71871998923447,2914890.02989903,0.0,1.0
1996-04-26,69.875,70.375,69.25,69.875,44400,9.70136513211084,9.77078456060537,9.61459084649267,9.70136513211084,319795.199722058,0.0,1.0
1996-04-29,69.62,70.5,69.38,69.38,156600,9.66596122357863,9.788139417729,9.63263989790125,9.63263989790125,1127926.31253321,0.0,1.0
1996-04-30,69.625,70.5,69.375,69.375,84300,9.66665541786357,9.788139417729,9.63194570361631,9.63194570361631,607178.723796611,0.0,1.0
1996-05-01,69.375,69.75,69.125,69.5,271800,9.63194570361631,9.68401027498721,9.59723598936904,9.64930056073994,1957665.20910936,0.0,1.0
1996-05-02,69.12,70.0,69.12,69.38,50000,9.5965417950841,9.71871998923447,9.5965417950841,9.63263989790125,360129.729416732,0.0,1.0
1996-05-03,69.625,70.125,69.375,69.625,67700,9.66665541786357,9.7360748463581,9.63194570361631,9.66665541786357,487615.653630256,0.0,1.0
1996-05-06,68.0,68.0,66.25,68.0,130700,9.44104227525634,9.44104227525634,9.19807427552548,9.44104227525634,941379.112695339,0.0,1.0
1996-05-07,67.75,68.12,67.62,67.75,200500,9.40633256100908,9.45770293809503,9.3882835096005,9.40633256100908,1444120.2149611,0.0,1.0
1996-05-08,68.0,68.0,66.25,68.0,134500,9.44104227525634,9.44104227525634,9.19807427552548,9.44104227525634,968748.972131011,0.0,1.0
1996-05-09,67.75,68.125,67.625,67.75,66800,9.40633256100908,9.45839713237998,9.38897770388544,9.40633256100908,481133.318500755,0.0,1.0
1996-05-10,67.5,67.75,67.375,67.75,87000,9.37162284676181,9.40633256100908,9.35426798963818,9.40633256100908,626625.729185115,0.0,1.0
1996-05-13,68.12,68.25,67.38,67.38,156200,9.45770293809503,9.47575198950361,9.35496218392312,9.35496218392312,1125045.27469787,0.0,1.0
1996-05-14,68.38,69.25,68.0,68.38,93700,9.49380104091219,9.61459084649267,9.44104227525634,9.49380104091219,674883.112926956,0.0,1.0
1996-05-15,68.125,68.25,67.375,67.375,65200,9.45839713237998,9.47575198950361,9.35426798963818,9.35426798963818,469609.167159419,0.0,1.0
1996-05-16,68.375,69.25,68.0,68.375,148700,9.49310684662724,9.61459084649267,9.44104227525634,9.49310684662724,1071025.81528536,0.0,1.0
1996-05-17,68.25,68.75,68.125,68.5,66900,9.47575198950361,9.54517141799814,9.45839713237998,9.51046170375088,481853.577959588,0.0,1.0
1996-05-20,67.25,68.0,67.12,68.0,75600,9.33691313251455,9.44104227525634,9.31886408110597,9.44104227525634,544516.150878099,0.0,1.0
1996-05-21,67.5,68.38,67.38,67.38,63500,9.37162284676181,9.49380104091219,9.35496218392312,9.35496218392312,457364.75635925,0.0,1.0
1996-05-22,67.25,68.0,67.125,68.0,66200,9.33691313251455,9.44104227525634,9.31955827539091,9.44104227525634,476811.761747754,0.0,1.0
1996-05-23,67.5,68.375,67.375,67.375,80600,9.37162284676181,9.49310684662724,9.35426798963818,9.35426798963818,580529.123819773,0.0,1.0
1996-05-24,67.375,67.625,67.125,67.5,104700,9.35426798963818,9.38897770388544,9.31955827539091,9.37162284676181,754111.653398638,0.0,1.0
1996-05-28,68.5,68.75,67.12,67.75,389600,9.51046170375088,9.54517141799814,9.31886408110597,9.40633256100908,2806130.85161518,0.0,1.0
1996-05-29,67.25,68.5,67.0,68.5,92700,9.33691313251455,9.51046170375088,9.30220341826728,9.51046170375088,667680.518338622,0.0,1.0
1996-05-30,68.5,68.75,67.125,67.75,203200,9.51046170375088,9.54517141799814,9.31955827539091,9.40633256100908,1463567.2203496,0.0,1.0
1996-05-31,67.25,68.5,67.0,68.5,136200,9.33691313251455,9.51046170375088,9.30220341826728,9.51046170375088,980993.382931179,0.0,1.0
1996-06-03,67.12,67.62,66.88,67.38,49300,9.31886408110597,9.3882835096005,9.28554275542859,9.35496218392312,355087.913204898,0.0,1.0
1996-06-04,67.125,67.625,66.875,67.375,190400,9.31955827539091,9.38897770388544,9.28484856114365,9.35426798963818,1371374.00961892,0.0,1.0
1996-06-05,68.25,68.375,67.375,67.5,30100,9.47575198950361,9.49310684662724,9.35426798963818,9.37162284676181,216798.097108873,0.0,1.0
1996-06-06,68.5,68.75,68.25,68.25,111400,9.51046170375088,9.54517141799814,9.47575198950361,9.47575198950361,802369.03714048,0.0,1.0
1996-06-07,68.25,68.875,68.0,68.875,29800,9.47575198950361,9.56252627512177,9.44104227525634,9.56252627512177,214637.318732373,0.0,1.0
1996-06-10,68.88,69.25,68.5,69.12,343400,9.56322046940672,9.61459084649267,9.51046170375088,9.5965417950841,2473370.98163412,0.0,1.0
1996-06-11,68.75,69.0,68.62,68.88,89200,9.54517141799814,9.57988113224541,9.52712236658956,9.56322046940672,642471.437279451,0.0,1.0
1996-06-12,68.75,69.0,68.625,68.875,125100,9.54517141799814,9.57988113224541,9.52781656087451,9.56252627512177,901044.583000665,0.0,1.0
1996-06-13,68.25,69.0,68.125,68.875,307900,9.47575198950361,9.57988113224541,9.45839713237998,9.56252627512177,2217678.87374824,0.0,1.0
1996-06-14,63.625,66.5,63.5,66.5,893200,8.83362227592919,9.23278398977275,8.81626741880556,9.23278398977275,6433357.48630051,0.0,1.0
1996-06-17,62.75,62.88,62.12,62.25,128500,8.71213827606376,8.73018732747234,8.62466979616065,8.64271884756923,925533.404601002,0.0,1.0
1996-06-18,62.75,62.875,62.125,62.25,217100,8.71213827606376,8.72949313318739,8.62536399044559,8.64271884756923,1563683.28512745,0.0,1.0
1996-06-19,63.375,64.0,62.75,62.875,97200,8.79891256168192,8.88568684730009,8.71213827606376,8.72949313318739,700092.193986128,0.0,1.0
1996-06-20,63.0,64.0,62.625,63.375,149400,8.74684799031103,8.88568684730009,8.69478341894013,8.79891256168192,1076067.6314972,0.0,1.0
1996-06-21,62.75,63.75,62.5,63.0,80200,8.71213827606376,8.85097713305282,8.67742856181649,8.74684799031103,577648.085984439,0.0,1.0
1996-06-24,62.88,62.88,62.62,62.75,96000,8.73018732747234,8.73018732747234,8.69408922465518,8.71213827606376,691449.080480126,0.0,1.0
1996-06-25,62.875,62.875,62.625,62.75,151700,8.72949313318739,8.72949313318739,8.69478341894013,8.71213827606376,1092633.59905037,0.0,1.0
1996-06-26,62.75,62.875,62.625,62.625,179100,8.71213827606376,8.72949313318739,8.69478341894013,8.69478341894013,1289984.69077074,0.0,1.0
1996-06-27,63.375,63.625,62.75,62.875,506400,8.79891256168192,8.83362227592919,8.71213827606376,8.72949313318739,3647393.89953267,0.0,1.0
1996-06-28,64.75,65.125,63.0,63.625,84200,8.98981599004189,9.04188056141279,8.74684799031103,8.83362227592919,606458.464337777,0.0,1.0
1996-07-01,65.25,65.25,64.88,65.0,84500,9.05923541853642,9.05923541853642,9.00786504145046,9.02452570428915,608619.242714278,0.0,1.0
1996-07-02,65.88,66.0,65.12,65.25,273600,9.14670389843953,9.16336456127822,9.04118636712784,9.05923541853642,1970629.87936836,0.0,1.0
1996-07-03,65.25,65.25,64.875,65.0,86400,9.05923541853642,9.05923541853642,9.00717084716552,9.02452570428915,622304.172432114,0.0,1.0
1996-07-05,66.0,66.0,65.875,65.875,38400,9.16336456127822,9.16336456127822,9.14600970415458,9.14600970415458,276579.63219205,0.0,1.0
1996-07-08,64.62,65.25,64.5,65.0,106100,8.97176693863331,9.05923541853642,8.95510627579462,9.02452570428915,764195.285822306,0.0,1.0
1996-07-09,65.25,65.38,64.62,64.62,47800,9.05923541853642,9.077284469945,8.97176693863331,8.97176693863331,344284.021322396,0.0,1.0
1996-07-10,64.625,65.25,64.5,65.0,71100,8.97246113291825,9.05923541853642,8.95510627579462,9.02452570428915,512104.475230594,0.0,1.0
1996-07-11,65.25,65.375,64.625,64.625,217600,9.05923541853642,9.07659027566005,8.97246113291825,8.97246113291825,1567284.58242162,0.0,1.0
1996-07-12,65.75,65.75,65.125,65.5,77400,9.12865484703095,9.12865484703095,9.04188056141279,9.09394513278368,557480.821137102,0.0,1.0
1996-07-15,63.75,65.12,63.75,65.12,78700,8.85097713305282,9.04118636712784,8.85097713305282,9.04118636712784,566844.194101937,0.0,1.0
1996-07-16,64.25,64.62,63.75,63.88,325000,8.92039656154735,8.97176693863331,8.85097713305282,8.8690261844614,2340843.24120876,0.0,1.0
1996-07-17,63.75,65.125,63.75,65.125,69100,8.85097713305282,9.04188056141279,8.85097713305282,9.04188056141279,497699.286053924,0.0,1.0
1996-07-18,64.25,64.625,63.75,63.875,218600,8.92039656154735,8.97246113291825,8.85097713305282,8.86833199017646,1574487.17700996,0.0,1.0
1996-07-19,64.125,64.5,63.625,64.125,110600,8.90304170442372,8.95510627579462,8.83362227592919,8.90304170442372,796606.961469813,0.0,1.0
1996-07-22,63.75,64.25,63.38,64.25,42600,8.85097713305282,8.92039656154735,8.79960675596687,8.92039656154735,306830.529463056,0.0,1.0
1996-07-23,63.38,64.0,63.25,63.88,78100,8.79960675596687,8.88568684730009,8.78155770455829,8.8690261844614,562522.637348936,0.0,1.0
1996-07-24,63.75,64.25,63.375,64.125,75500,8.85097713305282,8.92039656154735,8.79891256168192,8.90304170442372,543795.891419266,0.0,1.0
1996-07-25,63.375,64.0,63.25,63.875,36300,8.79891256168192,8.88568684730009,8.78155770455829,8.86833199017646,261454.183556548,0.0,1.0
1996-07-26,62.75,63.75,62.375,63.25,127100,8.71213827606376,8.85097713305282,8.66007370469286,8.78155770455829,915449.772177334,0.0,1.0
1996-07-29,63.62,64.5,63.5,64.5,76900,8.83292808164424,8.95510627579462,8.81626741880556,8.95510627579462,553879.523842935,0.0,1.0
1996-07-30,64.0,64.0,63.12,63.62,67700,8.88568684730009,8.88568684730009,8.76350865314971,8.83292808164424,487615.653630256,0.0,1.0
1996-07-31,63.625,64.5,63.5,64.5,61700,8.83362227592919,8.95510627579462,8.81626741880556,8.95510627579462,444400.086100248,0.0,1.0
1996-08-01,64.0,64.0,63.125,63.625,50300,8.88568684730009,8.88568684730009,8.76420284743466,8.83362227592919,362290.507793233,0.0,1.0
1996-08-02,66.25,66.25,64.88,65.0,33100,9.19807427552548,9.19807427552548,9.00786504145046,9.02452570428915,238405.880873877,0.0,1.0
1996-08-05,66.25,67.5,66.0,66.5,94000,9.19807427552548,9.37162284676181,9.16336456127822,9.23278398977275,677043.891303457,0.0,1.0
1996-08-06,67.0,67.12,65.88,66.5,26900,9.30220341826728,9.31886408110597,9.14670389843953,9.23278398977275,193749.794426202,0.0,1.0
1996-08-07,66.25,67.5,66.0,66.5,45500,9.19807427552548,9.37162284676181,9.16336456127822,9.23278398977275,327718.053769227,0.0,1.0
1996-08-08,67.0,67.125,65.875,66.5,43500,9.30220341826728,9.31955827539091,9.14600970415458,9.23278398977275,313312.864592557,0.0,1.0
1996-08-09,66.875,67.125,66.0,67.0,54600,9.28484856114365,9.31955827539091,9.16336456127822,9.30220341826728,393261.664523072,0.0,1.0
1996-08-12,66.38,66.5,66.0,66.5,24600,9.21612332693406,9.23278398977275,9.16336456127822,9.23278398977275,177183.826873032,0.0,1.0
1996-08-13,66.12,66.62,65.88,66.5,22000,9.18002522411691,9.24944465261144,9.14670389843953,9.23278398977275,158457.080943362,0.0,1.0
1996-08-14,66.375,66.5,66.0,66.5,111700,9.21542913264912,9.23278398977275,9.16336456127822,9.23278398977275,804529.81551698,0.0,1.0
1996-08-15,66.125,66.625,65.875,66.5,46700,9.18071941840185,9.25013884689638,9.14600970415458,9.23278398977275,336361.167275228,0.0,1.0
1996-08-16,65.875,66.5,65.875,66.125,32800,9.14600970415458,9.23278398977275,9.14600970415458,9.18071941840185,236245.102497377,0.0,1.0
1996-08-19,65.5,66.12,65.38,65.88,35300,9.09394513278368,9.18002522411691,9.077284469945,9.14670389843953,254251.588968213,0.0,1.0
1996-08-20,65.5,65.62,64.62,65.38,284600,9.09394513278368,9.11060579562237,8.97176693863331,9.077284469945,2049858.41984004,0.0,1.0
1996-08-21,65.5,66.125,65.375,65.875,49200,9.09394513278368,9.18071941840185,9.07659027566005,9.14600970415458,354367.653746065,0.0,1.0
1996-08-22,65.5,65.625,64.625,65.375,53900,9.09394513278368,9.11129998990732,8.97246113291825,9.07659027566005,388219.848311238,0.0,1.0
1996-08-23,65.5,65.75,65.25,65.625,41800,9.09394513278368,9.12865484703095,9.05923541853642,9.11129998990732,301068.453792388,0.0,1.0
1996-08-26,64.5,65.25,64.0,65.25,47100,8.95510627579462,9.05923541853642,8.88568684730009,9.05923541853642,339242.205110562,0.0,1.0
1996-08-27,64.25,64.75,64.0,64.75,54400,8.92039656154735,8.98981599004189,8.88568684730009,8.98981599004189,391821.145605405,0.0,1.0
1996-08-28,64.5,65.25,64.0,65.25,30800,8.95510627579462,9.05923541853642,8.88568684730009,9.05923541853642,221839.913320707,0.0,1.0
1996-08-29,64.25,64.75,64.0,64.75,73500,8.92039656154735,8.98981599004189,8.88568684730009,8.98981599004189,529390.702242597,0.0,1.0
1996-08-30,64.75,64.75,64.25,64.5,29400,8.98981599004189,8.98981599004189,8.92039656154735,8.95510627579462,211756.280897039,0.0,1.0
1996-09-03,64.62,64.75,62.5,63.75,50600,8.97176693863331,8.98981599004189,8.67742856181649,8.85097713305282,364451.286169733,0.0,1.0
1996-09-04,64.625,64.75,62.5,63.75,144300,8.97246113291825,8.98981599004189,8.67742856181649,8.85097713305282,1039334.39909669,0.0,1.0
1996-09-05,65.125,66.0,64.875,65.625,90700,9.04188056141279,9.16336456127822,9.00717084716552,9.11129998990732,653275.329161952,0.0,1.0
1996-09-06,64.625,65.0,64.5,65.0,56100,8.97246113291825,9.02452570428915,8.95510627579462,9.02452570428915,404065.556405574,0.0,1.0
1996-09-09,65.0,65.0,64.5,64.75,35600,9.02452570428915,9.02452570428915,8.95510627579462,8.98981599004189,256412.367344714,0.0,1.0
1996-09-10,65.0,65.0,64.5,64.75,42600,9.02452570428915,9.02452570428915,8.95510627579462,8.98981599004189,306830.529463056,0.0,1.0
1996-09-11,64.875,65.0,64.25,65.0,42100,9.00717084716552,9.02452570428915,8.92039656154735,9.02452570428915,303229.232168889,0.0,1.0
1996-09-12,64.875,64.875,64.5,64.875,62400,9.00717084716552,9.00717084716552,8.95510627579462,9.00717084716552,449441.902312082,0.0,1.0
1996-09-13,64.5,65.0,64.375,64.875,71100,8.95510627579462,9.02452570428915,8.93775141867099,9.00717084716552,512104.475230594,0.0,1.0
1996-09-16,65.75,66.38,65.5,66.25,126200,9.12865484703095,9.21612332693406,9.09394513278368,9.19807427552548,908967.437047833,0.0,1.0
1996-09-17,65.75,66.375,65.5,66.375,36200,9.12865484703095,9.21542913264912,9.09394513278368,9.21542913264912,260733.924097714,0.0,1.0
1996-09-18,65.875,65.875,65.25,65.875,35100,9.14600970415458,9.14600970415458,9.05923541853642,9.14600970415458,252811.070050546,0.0,1.0
1996-09-19,66.0,66.375,65.375,65.75,42100,9.16336456127822,9.21542913264912,9.07659027566005,9.12865484703095,303229.232168889,0.0,1.0
1996-09-20,66.0,66.5,65.75,66.25,66400,9.16336456127822,9.23278398977275,9.12865484703095,9.19807427552548,478252.280665421,0.0,1.0
1996-09-23,67.38,67.5,66.12,66.12,84600,9.35496218392312,9.37162284676181,9.18002522411691,9.18002522411691,609339.502173112,0.0,1.0
1996-09-24,67.375,67.5,66.125,66.125,75000,9.35426798963818,9.37162284676181,9.18071941840185,9.18071941840185,540194.594125099,0.0,1.0
1996-09-25,67.125,67.5,66.375,67.375,96100,9.31955827539091,9.37162284676181,9.21542913264912,9.35426798963818,692169.33993896,0.0,1.0
1996-09-26,67.125,67.625,66.75,67.25,164000,9.31955827539091,9.38897770388544,9.26749370402001,9.33691313251455,1181225.51248688,0.0,1.0
1996-09-27,67.125,67.5,66.75,67.0,47700,9.31955827539091,9.37162284676181,9.26749370402001,9.30220341826728,343563.761863563,0.0,1.0
1996-09-30,67.88,68.38,67.25,67.25,57800,9.42438161241765,9.49380104091219,9.33691313251455,9.33691313251455,416309.967205743,0.0,1.0
1996-10-01,67.875,68.375,67.25,67.25,69700,9.42368741813271,9.49310684662724,9.33691313251455,9.33691313251455,502020.842806925,0.0,1.0
1996-10-02,68.25,68.38,68.0,68.0,193300,9.47575198950361,9.49380104091219,9.44104227525634,9.44104227525634,1392261.53392509,0.0,1.0
1996-10-03,68.125,68.375,67.875,67.875,119300,9.45839713237998,9.49310684662724,9.42368741813271,9.42368741813271,859269.534388324,0.0,1.0
1996-10-04,68.25,68.375,68.0,68.0,108900,9.47575198950361,9.49310684662724,9.44104227525634,9.44104227525634,784362.550669643,0.0,1.0
1996-10-07,68.88,69.38,68.88,69.12,94200,9.56322046940672,9.63263989790125,9.56322046940672,9.5965417950841,678484.410221124,0.0,1.0
1996-10-08,69.0,69.38,68.5,68.62,45600,9.57988113224541,9.63263989790125,9.51046170375088,9.52712236658956,328438.31322806,0.0,1.0
1996-10-09,68.875,69.375,68.875,69.125,89600,9.56252627512177,9.63194570361631,9.56252627512177,9.59723598936904,645352.475114785,0.0,1.0
1996-10-10,69.0,69.375,68.5,68.625,100200,9.57988113224541,9.63194570361631,9.51046170375088,9.52781656087451,721699.977751132,0.0,1.0
1996-10-11,68.75,69.0,68.25,68.75,64200,9.54517141799814,9.57988113224541,9.47575198950361,9.54517141799814,462406.572571085,0.0,1.0
1996-10-14,69.0,69.12,68.62,68.62,46000,9.57988113224541,9.5965417950841,9.52712236658956,9.52712236658956,331319.351063394,0.0,1.0
1996-10-15,69.5,69.62,68.88,69.0,69100,9.64930056073994,9.66596122357863,9.56322046940672,9.57988113224541,497699.286053924,0.0,1.0
1996-10-16,69.0,69.125,68.625,68.625,545100,9.57988113224541,9.59723598936904,9.52781656087451,9.52781656087451,3926134.31010122,0.0,1.0
1996-10-17,69.5,69.625,68.875,69.0,285100,9.64930056073994,9.66665541786357,9.56252627512177,9.57988113224541,2053459.71713421,0.0,1.0
1996-10-18,70.125,72.375,69.125,72.125,72400,9.7360748463581,10.0484622745835,9.59723598936904,10.0137525603362,521467.848195429,0.0,1.0
1996-10-21,72.38,72.38,70.88,70.88,83700,10.0491564688684,10.0491564688684,9.84089818338485,9.84089818338485,602857.167043613,0.0,1.0
1996-10-22,72.25,72.75,71.88,72.38,103800,10.0311074174599,10.1005268459544,9.97973704037391,10.0491564688684,747629.318269134,0.0,1.0
1996-10-23,72.375,72.375,70.875,71.0,58900,10.0484622745835,10.0484622745835,9.8402039890999,9.85755884622353,424232.821252911,0.0,1.0
1996-10-24,72.25,72.75,71.875,72.375,60300,10.0311074174599,10.1005268459544,9.97904284608897,10.0484622745835,434316.453676578,0.0,1.0
1996-10-25,71.875,72.125,70.75,72.0,12600,9.97904284608897,10.0137525603362,9.82284913197627,9.9963977032126,90752.6918130166,0.0,1.0
1996-10-28,71.12,71.5,70.75,71.0,47200,9.87421950906222,9.92697827471807,9.82284913197627,9.85755884622353,339962.464569396,0.0,1.0
1996-10-29,71.12,71.88,71.12,71.25,57000,9.87421950906222,9.97973704037391,9.87421950906222,9.8922685604708,410547.891535075,0.0,1.0
1996-10-30,71.125,71.5,70.75,71.0,39200,9.87491370334717,9.92697827471807,9.82284913197627,9.85755884622353,282341.707862718,0.0,1.0
1996-10-31,71.125,71.875,71.125,71.25,69800,9.87491370334717,9.97904284608897,9.87491370334717,9.8922685604708,502741.102265759,0.0,1.0
1996-11-01,72.0,72.0,71.25,71.25,81200,9.9963977032126,9.9963977032126,9.8922685604708,9.8922685604708,584850.680572774,0.0,1.0
1996-11-04,73.62,74.12,73.25,73.38,32900,10.2213166515349,10.2907360800294,10.1699462744489,10.1879953258575,236965.36195621,0.0,1.0
1996-11-05,73.625,74.125,73.25,73.375,33000,10.2220108458198,10.2914302743144,10.1699462744489,10.1873011315726,237685.621415044,0.0,1.0
1996-11-06,74.75,75.0,73.625,74.125,39800,10.3782045599325,10.4129142741798,10.2220108458198,10.2914302743144,286663.26461572,0.0,1.0
1996-11-07,74.875,74.875,73.75,74.25,38900,10.3955594170562,10.3955594170562,10.2393657029435,10.308785131438,280180.929486217,0.0,1.0
1996-11-08,75.25,75.875,74.75,74.875,30100,10.4476239884271,10.5343982740452,10.3782045599325,10.3955594170562,216798.097108872,0.0,1.0
1996-11-11,76.5,76.75,76.38,76.38,10600,10.6211725596634,10.6558822739107,10.6045118968247,10.6045118968247,76347.5026363472,0.0,1.0
1996-11-12,76.5,76.75,76.375,76.375,72800,10.6211725596634,10.6558822739107,10.6038177025398,10.6038177025398,524348.886030762,0.0,1.0
1996-11-13,76.75,77.25,76.625,76.625,36700,10.6558822739107,10.7253017024052,10.638527416787,10.638527416787,264335.221391881,0.0,1.0
1996-11-14,76.375,76.875,76.25,76.75,55500,10.6038177025398,10.6732371310343,10.5864628454161,10.6558822739107,399743.999652571,0.0,1.0
1996-11-15,76.25,76.75,76.0,76.25,74400,10.5864628454161,10.6558822739107,10.5517531311689,10.5864628454161,535873.037372099,0.0,1.0
1996-11-18,75.88,76.25,75.75,75.88,29200,10.5350924683302,10.5864628454161,10.5170434169216,10.5350924683302,210315.761979371,0.0,1.0
1996-11-19,75.875,76.25,75.75,75.875,79500,10.5343982740452,10.5864628454161,10.5170434169216,10.5343982740452,572606.269772606,0.0,1.0
1996-11-20,76.125,76.375,75.75,75.875,60100,10.5691079882925,10.6038177025398,10.5170434169216,10.5343982740452,432875.934758912,0.0,1.0
1996-11-21,75.625,76.375,75.625,76.25,30500,10.499688559798,10.6038177025398,10.499688559798,10.5864628454161,219679.134944206,0.0,1.0
1996-11-22,76.625,77.0,76.375,76.5,22100,10.638527416787,10.6905919881579,10.6038177025398,10.6211725596634,159177.340402196,0.0,1.0
1996-11-25,77.75,77.75,77.12,77.5,34100,10.7947211308997,10.7947211308997,10.7072526509966,10.7600114166524,245608.475462212,0.0,1.0
1996-11-26,77.75,77.75,77.125,77.5,43900,10.7947211308997,10.7947211308997,10.7079468452816,10.7600114166524,316193.902427892,0.0,1.0
1996-11-27,77.5,78.0,77.0,77.75,30600,10.7600114166524,10.829430845147,10.6905919881579,10.7947211308997,220399.394403041,0.0,1.0
1996-11-29,77.25,77.5,77.0,77.5,10900,10.7253017024052,10.7600114166524,10.6905919881579,10.7600114166524,78508.2810128476,0.0,1.0
1996-12-02,76.5,77.0,76.25,77.0,31100,10.6211725596634,10.6905919881579,10.5864628454161,10.6905919881579,224000.691697207,0.0,1.0
1996-12-03,75.88,76.62,75.88,76.62,55100,10.5350924683302,10.6378332225021,10.5350924683302,10.6378332225021,396862.961817238,0.0,1.0
1996-12-04,75.5,75.88,75.12,75.88,44400,10.4823337026743,10.5350924683302,10.4295749370185,10.5350924683302,319795.199722059,0.0,1.0
1996-12-05,74.88,75.5,74.75,75.25,59900,10.3962536113411,10.4823337026743,10.3782045599325,10.4476239884271,431435.415841246,0.0,1.0
1996-12-06,74.38,74.38,73.5,74.0,78400,10.3268341828466,10.3268341828466,10.2046559886962,10.2740754171907,564683.415725435,0.0,1.0
1996-12-09,75.0,75.12,74.25,75.12,39000,10.4129142741798,10.4295749370185,10.308785131438,10.4295749370185,280901.188945051,0.0,1.0
1996-12-10,73.5,74.5,72.88,74.5,177100,10.2046559886962,10.3434948456853,10.118575897363,10.3434948456853,1275579.50159407,0.0,1.0
1996-12-11,72.25,72.88,71.75,72.88,68100,10.0311074174599,10.118575897363,9.96168798896533,10.118575897363,490496.691465588,0.0,1.0
1996-12-12,71.62,73.0,71.62,72.0,102700,9.94363893755676,10.1352365602017,9.94363893755676,9.9963977032126,739706.464221968,0.0,1.0
1996-12-13,72.5,72.88,71.12,71.38,95000,10.0658171317071,10.118575897363,9.87421950906222,9.91031761187938,684246.485891794,0.0,1.0
1996-12-16,72.5,73.12,72.5,72.5,62100,10.0658171317071,10.1518972230404,10.0658171317071,10.0658171317071,447281.123935583,0.0,1.0
1996-12-17,72.88,73.0,72.5,72.5,83100,10.118575897363,10.1352365602017,10.0658171317071,10.0658171317071,598535.610290608,0.0,1.0
1996-12-18,71.38,72.88,71.25,72.75,302600,9.91031761187938,10.118575897363,9.8922685604708,10.1005268459544,2179505.12243007,0.0,1.0
1996-12-19,72.38,72.38,71.25,71.25,95600,10.0491564688684,10.0491564688684,9.8922685604708,9.8922685604708,688568.042644796,0.0,1.0
1996-12-20,71.0,75.0,70.38,75.0,259900,9.85755884622353,10.4129142741798,9.77147875489032,10.4129142741798,1871954.33350818,0.0,1.0
1996-12-23,71.0,71.75,70.75,70.75,57600,9.85755884622353,9.96168798896533,9.82284913197627,9.82284913197627,414869.448288076,0.0,1.0
1996-12-24,71.12,71.25,71.0,71.0,30100,9.87421950906222,9.8922685604708,9.85755884622353,9.85755884622353,216798.097108873,0.0,1.0
1996-12-26,71.12,71.75,71.12,71.38,61800,9.87421950906222,9.96168798896533,9.87421950906222,9.91031761187938,445120.345559082,0.0,1.0
1996-12-27,70.75,71.25,70.62,71.25,18300,9.82284913197627,9.8922685604708,9.80480008056769,9.8922685604708,131807.480966524,0.0,1.0
1996-12-30,71.0,71.88,70.75,70.75,52200,9.85755884622353,9.97973704037391,9.82284913197627,9.82284913197627,375975.437511069,0.0,1.0
1996-12-31,70.12,71.12,70.12,70.75,71600,9.73538065207316,9.87421950906222,9.73538065207316,9.82284913197627,515705.772524761,0.0,1.0
1997-01-02,68.75,70.25,68.5,69.5,75500,9.54517141799814,9.75342970348174,9.51046170375088,9.64930056073994,543795.891419266,0.0,1.0
1997-01-03,69.5,69.75,68.13,68.25,143100,9.64930056073994,9.68401027498721,9.45909132666492,9.47575198950361,1030691.28559069,0.0,1.0
1997-01-06,70.38,70.63,69.63,70.0,66000,9.77147875489032,9.80618846913758,9.66734961214852,9.71871998923447,475371.242830087,0.0,1.0
1997-01-07,70.63,70.63,69.38,69.75,53700,9.80618846913758,9.80618846913758,9.63263989790125,9.68401027498721,386779.329393571,0.0,1.0
1997-01-08,70.63,71.13,70.5,71.13,92500,9.80618846913758,9.87560789763211,9.788139417729,9.87560789763211,666239.999420955,0.0,1.0
1997-01-09,70.13,71.0,70.13,70.63,66900,9.73676904064305,9.85755884622353,9.73676904064305,9.80618846913758,481853.577959588,0.0,1.0
1997-01-10,69.75,69.75,69.0,69.38,60800,9.68401027498721,9.68401027498721,9.57988113224541,9.63263989790125,437917.750970747,0.0,1.0
1997-01-13,70.38,70.75,69.88,70.25,50600,9.77147875489032,9.82284913197627,9.70205932639578,9.75342970348174,364451.286169733,0.0,1.0
1997-01-14,70.88,71.13,70.0,70.38,125200,9.84089818338485,9.87560789763211,9.71871998923447,9.77147875489032,901764.842459498,0.0,1.0
1997-01-15,71.0,71.13,70.63,70.75,77900,9.85755884622353,9.87560789763211,9.80618846913758,9.82284913197627,561082.11843127,0.0,1.0
1997-01-16,71.63,72.0,70.75,70.88,95800,9.94502732612665,9.9963977032126,9.82284913197627,9.84089818338485,690008.561562459,0.0,1.0
1997-01-17,71.88,72.0,71.5,71.63,81800,9.97973704037391,9.9963977032126,9.92697827471807,9.94502732612665,589172.237325774,0.0,1.0
1997-01-20,71.63,72.13,71.5,72.0,28400,9.94502732612665,10.0144467546212,9.92697827471807,9.9963977032126,204553.686308704,0.0,1.0
1997-01-21,70.88,71.63,70.38,71.38,140100,9.84089818338485,9.94502732612665,9.77147875489032,9.91031761187938,1009083.50182568,0.0,1.0
1997-01-22,70.5,70.88,69.63,70.5,48500,9.788139417729,9.84089818338485,9.66734961214852,9.788139417729,349325.837534231,0.0,1.0
1997-01-23,69.0,70.63,68.75,70.25,156700,9.57988113224541,9.80618846913758,9.54517141799814,9.75342970348174,1128646.57199204,0.0,1.0
1997-01-24,69.38,69.63,69.0,69.0,214300,9.63263989790125,9.66734961214852,9.57988113224541,9.57988113224541,1543516.02028012,0.0,1.0
1997-01-27,69.75,70.0,69.13,69.13,62200,9.68401027498721,9.71871998923447,9.59793018365399,9.59793018365399,448001.383394415,0.0,1.0
1997-01-28,69.75,70.5,69.63,70.0,470000,9.68401027498721,9.788139417729,9.66734961214852,9.71871998923447,3385219.45651728,0.0,1.0
1997-01-29,70.13,70.75,70.0,70.0,92600,9.73676904064305,9.82284913197627,9.71871998923447,9.71871998923447,666960.258879789,0.0,1.0
1997-01-30,70.38,70.38,70.0,70.13,21500,9.77147875489032,9.77147875489032,9.71871998923447,9.73676904064305,154855.783649195,0.0,1.0
1997-01-31,70.13,70.63,69.75,70.13,51200,9.73676904064305,9.80618846913758,9.68401027498721,9.73676904064305,368772.842922734,0.0,1.0
1997-02-03,70.13,70.38,69.88,70.0,85300,9.73676904064305,9.77147875489032,9.70205932639578,9.71871998923447,614381.318384946,0.0,1.0
1997-02-04,70.38,70.5,70.0,70.0,93800,9.77147875489032,9.788139417729,9.71871998923447,9.71871998923447,675603.37238579,0.0,1.0
1997-02-05,70.13,70.38,69.88,70.13,157600,9.73676904064305,9.77147875489032,9.70205932639578,9.73676904064305,1135128.90712154,0.0,1.0
1997-02-06,70.25,70.38,70.0,70.0,123800,9.75342970348174,9.77147875489032,9.71871998923447,9.71871998923447,891681.21003583,0.0,1.0
1997-02-07,70.75,70.75,70.0,70.25,74900,9.82284913197627,9.82284913197627,9.71871998923447,9.75342970348174,539474.334666265,0.0,1.0
1997-02-10,70.75,71.5,70.38,70.63,62100,9.82284913197627,9.92697827471807,9.77147875489032,9.80618846913758,447281.123935582,0.0,1.0
1997-02-11,70.63,70.75,70.13,70.75,27500,9.80618846913758,9.82284913197627,9.73676904064305,9.82284913197627,198071.351179203,0.0,1.0
1997-02-12,70.25,70.75,69.75,70.25,102800,9.75342970348174,9.82284913197627,9.68401027498721,9.75342970348174,740426.723680802,0.0,1.0
1997-02-13,70.63,71.13,70.25,70.38,126800,9.80618846913758,9.87560789763211,9.75342970348174,9.77147875489032,913288.993800834,0.0,1.0
1997-02-14,70.88,71.0,70.0,70.75,87200,9.84089818338485,9.85755884622353,9.71871998923447,9.82284913197627,628066.248102781,0.0,1.0
1997-02-18,72.13,72.13,70.5,70.88,31500,10.0144467546212,10.0144467546212,9.788139417729,9.84089818338485,226881.729532541,0.0,1.0
1997-02-19,70.63,71.88,70.5,71.5,45500,9.80618846913758,9.97973704037391,9.788139417729,9.92697827471807,327718.053769227,0.0,1.0
1997-02-20,70.5,70.63,70.13,70.38,83600,9.788139417729,9.80618846913758,9.73676904064305,9.77147875489032,602136.907584777,0.0,1.0
1997-02-21,70.0,70.63,69.38,70.5,189300,9.71871998923447,9.80618846913758,9.63263989790125,9.788139417729,1363451.15557175,0.0,1.0
1997-02-24,69.88,70.13,69.63,69.75,107800,9.70205932639578,9.73676904064305,9.66734961214852,9.68401027498721,776439.696622476,0.0,1.0
1997-02-25,68.63,70.0,68.63,69.75,54200,9.52851075515945,9.71871998923447,9.52851075515945,9.68401027498721,390380.626687738,0.0,1.0
1997-02-26,69.38,69.5,67.5,68.75,119700,9.63263989790125,9.64930056073994,9.37162284676181,9.54517141799814,862150.572223658,0.0,1.0
1997-02-27,69.13,69.38,68.63,69.38,71300,9.59793018365399,9.63263989790125,9.52851075515945,9.63263989790125,513544.99414826,0.0,1.0
1997-02-28,68.75,69.25,68.5,69.13,53500,9.54517141799814,9.61459084649267,9.51046170375088,9.59793018365399,385338.810475904,0.0,1.0
1997-03-03,68.88,68.88,68.25,68.5,38700,9.56322046940672,9.56322046940672,9.47575198950361,9.51046170375088,278740.410568551,0.0,1.0
1997-03-04,68.63,69.88,68.63,69.13,84400,9.52851075515945,9.70205932639578,9.52851075515945,9.59793018365399,607898.983255445,0.0,1.0
1997-03-05,68.0,68.75,67.88,68.5,186700,9.44104227525634,9.54517141799814,9.42438161241765,9.51046170375088,1344724.40964208,0.0,1.0
1997-03-06,68.0,68.13,67.88,68.0,114100,9.44104227525634,9.45909132666492,9.42438161241765,9.44104227525634,821816.042528984,0.0,1.0
1997-03-07,67.38,67.75,67.13,67.25,155700,9.35496218392312,9.40633256100908,9.32025246967586,9.33691313251455,1121443.97740371,0.0,1.0
1997-03-10,67.75,68.0,67.25,67.75,52700,9.40633256100908,9.44104227525634,9.33691313251455,9.40633256100908,379576.734805236,0.0,1.0
1997-03-11,66.88,67.75,66.25,67.75,91500,9.28554275542859,9.40633256100908,9.19807427552548,9.40633256100908,659037.404832621,0.0,1.0
1997-03-12,66.5,67.0,66.38,66.63,27500,9.23278398977275,9.30220341826728,9.21612332693406,9.25083304118133,198071.351179203,0.0,1.0
1997-03-13,65.88,66.75,65.88,66.75,80500,9.14670389843953,9.26749370402001,9.14670389843953,9.26749370402001,579808.864360939,0.0,1.0
1997-03-14,66.38,66.88,66.0,66.13,285400,9.21612332693406,9.28554275542859,9.16336456127822,9.18141361268679,2055620.49551071,0.0,1.0
1997-03-17,66.0,66.38,65.5,66.13,48800,9.16336456127822,9.21612332693406,9.09394513278368,9.18141361268679,351486.615910731,0.0,1.0
1997-03-18,65.5,66.0,65.25,65.63,116500,9.09394513278368,9.16336456127822,9.05923541853642,9.11199418419226,839102.269540987,0.0,1.0
1997-03-19,65.0,65.5,64.5,65.25,73600,9.02452570428915,9.09394513278368,8.95510627579462,9.05923541853642,530110.96170143,0.0,1.0
1997-03-20,65.0,65.13,64.5,64.75,107800,9.02452570428915,9.04257475569773,8.95510627579462,8.98981599004189,776439.696622476,0.0,1.0
1997-03-21,64.63,65.13,64.63,65.0,174300,8.9731553272032,9.04257475569773,8.9731553272032,9.02452570428915,1255412.23674673,0.0,1.0
1997-03-24,63.88,65.0,63.88,64.88,113500,8.8690261844614,9.02452570428915,8.8690261844614,9.00786504145046,817494.485775983,0.0,1.0
1997-03-25,64.38,64.88,63.88,64.0,122800,8.93844561295593,9.00786504145046,8.8690261844614,8.88568684730009,884478.615447495,0.0,1.0
1997-03-26,64.13,64.63,64.13,64.38,50700,8.90373589870867,8.9731553272032,8.90373589870867,8.93844561295593,365171.545628567,0.0,1.0
1997-03-27,62.88,64.5,62.5,64.38,68900,8.73018732747234,8.95510627579462,8.67742856181649,8.93844561295593,496258.767136257,0.0,1.0
1997-03-31,61.25,62.88,61.25,62.88,63700,8.50387999058016,8.73018732747234,8.50387999058016,8.73018732747234,458805.275276917,0.0,1.0
1997-04-01,61.75,61.75,60.75,61.0,194800,8.5732994190747,8.5732994190747,8.43446056208563,8.4691702763329,1403065.42580759,0.0,1.0
1997-04-02,61.25,61.88,61.13,61.5,137700,8.50387999058016,8.59134847048327,8.48721932774147,8.53858970482743,991797.274813682,0.0,1.0
1997-04-03,61.25,61.38,61.13,61.25,128400,8.50387999058016,8.52192904198874,8.48721932774147,8.50387999058016,924813.145142169,0.0,1.0
1997-04-04,62.0,62.38,60.88,61.0,154900,8.60800913332196,8.66076789897781,8.45250961349421,8.4691702763329,1115681.90173304,0.0,1.0
1997-04-07,61.38,62.5,61.25,62.13,65400,8.52192904198874,8.67742856181649,8.50387999058016,8.62605818473054,471049.686077086,0.0,1.0
1997-04-08,61.25,61.38,61.13,61.38,83800,8.50387999058016,8.52192904198874,8.48721932774147,8.52192904198874,603577.426502444,0.0,1.0
1997-04-09,61.5,61.75,61.38,61.5,27500,8.53858970482743,8.5732994190747,8.52192904198874,8.53858970482743,198071.351179203,0.0,1.0
1997-04-10,61.5,61.88,61.25,61.5,35500,8.53858970482743,8.59134847048327,8.50387999058016,8.53858970482743,255692.10788588,0.0,1.0
1997-04-11,61.0,61.75,61.0,61.25,190300,8.4691702763329,8.5732994190747,8.4691702763329,8.50387999058016,1370653.75016008,0.0,1.0
1997-04-14,59.75,61.75,59.38,61.25,76500,8.29562170509657,8.5732994190747,8.24425132801061,8.50387999058016,550998.486007601,0.0,1.0
1997-04-15,60.38,60.5,59.5,60.5,93900,8.38309018499968,8.39975084783836,8.2609119908493,8.39975084783836,676323.631844623,0.0,1.0
1997-04-16,59.63,60.13,59.5,59.88,81600,8.27896104225788,8.34838047075241,8.2609119908493,8.31367075650514,587731.718408108,0.0,1.0
1997-04-17,61.13,61.5,59.63,59.88,289700,8.48721932774147,8.53858970482743,8.27896104225788,8.31367075650514,2086591.65224055,0.0,1.0
1997-04-18,63.13,63.25,61.88,62.38,173300,8.7648970417196,8.78155770455829,8.59134847048327,8.66076789897781,1248209.6421584,0.0,1.0
1997-04-21,63.75,64.38,63.13,63.75,178400,8.85097713305282,8.93844561295593,8.7648970417196,8.85097713305282,1284942.8745589,0.0,1.0
1997-04-22,64.5,64.5,63.5,63.88,70500,8.95510627579462,8.95510627579462,8.81626741880556,8.8690261844614,507782.918477593,0.0,1.0
1997-04-23,63.75,64.13,63.38,63.75,102100,8.85097713305282,8.90373589870867,8.79960675596687,8.85097713305282,735384.907468968,0.0,1.0
1997-04-24,64.63,64.88,63.88,64.0,53900,8.9731553272032,9.00786504145046,8.8690261844614,8.88568684730009,388219.848311238,0.0,1.0
1997-04-25,64.38,64.63,64.0,64.38,41800,8.93844561295593,8.9731553272032,8.88568684730009,8.93844561295593,301068.453792388,0.0,1.0
1997-04-28,64.75,64.75,64.25,64.38,27200,8.98981599004189,8.98981599004189,8.92039656154735,8.93844561295593,195910.572802702,0.0,1.0
1997-04-29,66.5,66.5,64.75,65.25,157200,9.23278398977275,9.23278398977275,8.98981599004189,9.05923541853642,1132247.86928621,0.0,1.0
1997-04-30,67.13,67.13,66.0,66.5,106400,9.32025246967586,9.32025246967586,9.16336456127822,9.23278398977275,766356.064198807,0.0,1.0
1997-05-01,66.88,67.0,66.5,66.88,74600,9.28554275542859,9.30220341826728,9.23278398977275,9.28554275542859,537313.556289765,0.0,1.0
1997-05-02,67.75,67.88,66.5,66.75,55200,9.40633256100908,9.42438161241765,9.23278398977275,9.26749370402001,397583.221276073,0.0,1.0
1997-05-05,69.38,69.38,67.75,68.38,70200,9.63263989790125,9.63263989790125,9.40633256100908,9.49380104091219,505622.140101093,0.0,1.0
1997-05-06,68.38,69.38,67.75,69.0,87400,9.49380104091219,9.63263989790125,9.40633256100908,9.57988113224541,629506.767020448,0.0,1.0
1997-05-07,67.75,69.0,67.75,68.63,76200,9.40633256100908,9.57988113224541,9.40633256100908,9.52851075515945,548837.7076311,0.0,1.0
1997-05-08,68.38,69.5,67.88,68.0,105700,9.49380104091219,9.64930056073994,9.42438161241765,9.44104227525634,761314.247986972,0.0,1.0
1997-05-09,68.75,68.88,67.38,68.25,100600,9.54517141799814,9.56322046940672,9.35496218392312,9.47575198950361,724581.015586466,0.0,1.0
1997-05-12,70.0,70.0,68.88,69.38,70100,9.71871998923447,9.71871998923447,9.56322046940672,9.63263989790125,504901.880642259,0.0,1.0
1997-05-13,69.25,70.0,69.13,69.38,36200,9.61459084649267,9.71871998923447,9.59793018365399,9.63263989790125,260733.924097714,0.0,1.0
1997-05-14,69.5,69.88,69.38,69.38,30900,9.64930056073994,9.70205932639578,9.63263989790125,9.63263989790125,222560.172779541,0.0,1.0
1997-05-15,70.13,70.25,69.25,69.63,25900,9.73676904064305,9.75342970348174,9.61459084649267,9.66734961214852,186547.199837867,0.0,1.0
1997-05-16,68.75,70.25,68.5,70.13,79100,9.54517141799814,9.75342970348174,9.51046170375088,9.73676904064305,569725.231937271,0.0,1.0
1997-05-19,68.88,69.13,68.5,68.88,50900,9.56322046940672,9.59793018365399,9.51046170375088,9.56322046940672,366612.064546234,0.0,1.0
1997-05-20,69.88,70.0,68.63,68.88,93600,9.70205932639578,9.71871998923447,9.52851075515945,9.56322046940672,674162.853468124,0.0,1.0
1997-05-21,69.0,69.75,68.88,69.63,151100,9.57988113224541,9.68401027498721,9.56322046940672,9.66734961214852,1088312.04229737,0.0,1.0
1997-05-22,68.5,69.25,68.38,68.88,94700,9.51046170375088,9.61459084649267,9.49380104091219,9.56322046940672,682085.707515291,0.0,1.0
1997-05-23,69.38,69.75,68.5,68.63,155500,9.63263989790125,9.68401027498721,9.51046170375088,9.52851075515945,1120003.45848604,0.0,1.0
1997-05-27,69.63,70.13,69.25,69.5,44600,9.66734961214852,9.73676904064305,9.61459084649267,9.64930056073994,321235.718639725,0.0,1.0
1997-05-28,70.5,70.5,69.38,69.63,63600,9.788139417729,9.788139417729,9.63263989790125,9.66734961214852,458085.015818084,0.0,1.0
1997-05-29,70.88,70.88,70.13,70.38,71800,9.84089818338485,9.84089818338485,9.73676904064305,9.77147875489032,517146.291442428,0.0,1.0
1997-05-30,72.0,72.0,70.63,70.75,72600,9.9963977032126,9.9963977032126,9.80618846913758,9.82284913197627,522908.367113096,0.0,1.0
1997-06-02,72.25,72.5,71.38,71.88,52100,10.0311074174599,10.0658171317071,9.91031761187938,9.97973704037391,375255.178052234,0.0,1.0
1997-06-03,73.13,73.25,71.75,72.13,69400,10.1532856116102,10.1699462744489,9.96168798896533,10.0144467546212,499860.064430427,0.0,1.0
1997-06-04,73.5,74.25,72.63,73.0,136100,10.2046559886962,10.308785131438,10.0838661831157,10.1352365602017,980273.123472346,0.0,1.0
1997-06-05,73.25,73.5,73.0,73.25,106800,10.1699462744489,10.2046559886962,10.1352365602017,10.1699462744489,769237.102034143,0.0,1.0
1997-06-06,74.25,74.63,72.88,73.13,56800,10.308785131438,10.3615438970938,10.118575897363,10.1532856116102,409107.372617408,0.0,1.0
1997-06-09,73.25,74.13,73.13,74.0,86800,10.1699462744489,10.2921244685993,10.1532856116102,10.2740754171907,625185.210267449,0.0,1.0
1997-06-10,73.0,73.25,72.5,72.88,101700,10.1352365602017,10.1699462744489,10.0658171317071,10.118575897363,732503.869633631,0.0,1.0
1997-06-11,74.0,74.5,72.88,72.88,76000,10.2740754171907,10.3434948456853,10.118575897363,10.118575897363,547397.188713435,0.0,1.0
1997-06-12,74.88,74.88,74.0,74.25,32500,10.3962536113411,10.3962536113411,10.2740754171907,10.308785131438,234084.324120876,0.0,1.0
1997-06-13,77.0,77.38,75.0,77.13,155800,10.6905919881579,10.7433507538138,10.4129142741798,10.7086410395665,1122164.23686254,0.0,1.0
1997-06-16,78.25,78.25,76.75,77.13,191200,10.8641405593942,10.8641405593942,10.6558822739107,10.7086410395665,1377136.08528959,0.0,1.0
1997-06-17,77.0,78.0,76.38,76.75,156400,10.6905919881579,10.829430845147,10.6045118968247,10.6558822739107,1126485.79361554,0.0,1.0
1997-06-18,76.38,77.0,76.25,76.75,88800,10.6045118968247,10.6905919881579,10.5864628454161,10.6558822739107,639590.399444117,0.0,1.0
1997-06-19,77.88,77.88,76.38,76.63,54600,10.8127701823083,10.8127701823083,10.6045118968247,10.639221611072,393261.664523072,0.0,1.0
1997-06-20,78.5,78.75,78.0,78.25,91600,10.8988502736415,10.9335599878888,10.829430845147,10.8641405593942,659757.664291455,0.0,1.0
1997-06-23,77.25,79.13,77.13,78.38,78400,10.7253017024052,10.9863187535446,10.7086410395665,10.8821896108028,564683.415725436,0.0,1.0
1997-06-24,78.63,78.63,76.88,77.0,90100,10.9168993250501,10.9168993250501,10.6739313253192,10.6905919881579,648953.772408952,0.0,1.0
1997-06-25,77.5,78.75,77.0,78.25,83500,10.7600114166524,10.9335599878888,10.6905919881579,10.8641405593942,601416.648125946,0.0,1.0
1997-06-26,77.38,77.75,76.63,77.25,72700,10.7433507538138,10.7947211308997,10.639221611072,10.7253017024052,523628.626571927,0.0,1.0
1997-06-27,79.13,79.38,77.25,77.25,89700,10.9863187535446,11.0210284677919,10.7253017024052,10.7253017024052,646072.73457362,0.0,1.0
1997-06-30,79.5,80.75,77.88,79.25,124400,11.0376891306306,11.2112377018669,10.8127701823083,11.0029794163833,896002.766788829,0.0,1.0
1997-07-01,78.38,79.63,78.13,79.25,80400,10.8821896108028,11.0557381820392,10.8474798965556,11.0029794163833,579088.604902107,0.0,1.0
1997-07-02,80.38,80.5,78.5,78.5,75100,11.159867324781,11.1765279876196,10.8988502736415,10.8988502736415,540914.85358393,0.0,1.0
1997-07-03,80.63,82.0,80.38,80.75,57000,11.1945770390282,11.3847862731032,11.159867324781,11.2112377018669,410547.891535076,0.0,1.0
1997-07-07,80.5,81.0,80.25,80.75,79200,11.1765279876196,11.2459474161142,11.1418182733724,11.2112377018669,570445.491396106,0.0,1.0
1997-07-08,80.5,80.63,80.0,80.5,79900,11.1765279876196,11.1945770390282,11.1071085591251,11.1765279876196,575487.307607941,0.0,1.0
1997-07-09,80.38,81.0,80.0,80.5,49600,11.159867324781,11.2459474161142,11.1071085591251,11.1765279876196,357248.691581397,0.0,1.0
1997-07-10,79.75,79.75,79.38,79.5,106600,11.0723988448778,11.0723988448778,11.0210284677919,11.0376891306306,767796.583116477,0.0,1.0
1997-07-11,80.13,80.13,79.5,79.5,71200,11.1251576105337,11.1251576105337,11.0376891306306,11.0376891306306,512824.734689427,0.0,1.0
1997-07-14,80.25,80.38,80.0,80.25,74900,11.1418182733724,11.159867324781,11.1071085591251,11.1418182733724,539474.334666264,0.0,1.0
1997-07-15,80.13,80.5,80.13,80.5,111900,11.1251576105337,11.1765279876196,11.1251576105337,11.1765279876196,805970.334434647,0.0,1.0
1997-07-16,80.38,80.63,80.38,80.38,122100,11.159867324781,11.1945770390282,11.159867324781,11.159867324781,879436.799235657,0.0,1.0
1997-07-17,80.63,81.0,80.25,80.5,227500,11.1945770390282,11.2459474161142,11.1418182733724,11.1765279876196,1638590.26884614,0.0,1.0
1997-07-18,79.5,80.5,79.0,80.5,210200,11.0376891306306,11.1765279876196,10.968269702136,11.1765279876196,1513985.38246794,0.0,1.0
1997-07-21,79.63,80.38,79.63,80.0,45400,11.0557381820392,11.159867324781,11.0557381820392,11.1071085591251,326997.794310392,0.0,1.0
1997-07-22,79.63,79.75,79.13,79.5,132900,11.0557381820392,11.0723988448778,10.9863187535446,11.0376891306306,957224.820789671,0.0,1.0
1997-07-23,80.5,80.5,80.13,80.13,84700,11.1765279876196,11.1765279876196,11.1251576105337,11.1251576105337,610059.761631947,0.0,1.0
1997-07-24,80.0,80.31,79.69,80.0,97100,11.1071085591251,11.1501486047917,11.0640685134585,11.1071085591251,699371.934527295,0.0,1.0
1997-07-25,81.62,82.62,80.0,80.0,138800,11.3320275074474,11.4708663644365,11.1071085591251,11.1071085591251,999720.128860849,0.0,1.0
1997-07-28,83.25,83.25,81.38,82.0,119900,11.5583348443396,11.5583348443396,11.29870618177,11.3847862731032,863591.091141322,0.0,1.0
1997-07-29,83.5,83.63,82.63,82.75,82500,11.5930445585868,11.6110936099954,11.4722547530063,11.488915415845,594214.05353761,0.0,1.0
1997-07-30,83.25,83.63,82.63,82.75,103800,11.5583348443396,11.6110936099954,11.4722547530063,11.488915415845,747629.318269135,0.0,1.0
1997-07-31,85.75,86.25,85.69,86.25,146600,11.9054319868122,11.9748514153068,11.8971016553929,11.9748514153068,1055900.36664986,0.0,1.0
1997-08-01,86.38,86.75,84.88,85.88,130700,11.9929004667153,12.0442708438013,11.7846421812317,11.9234810382208,941379.112695342,0.0,1.0
1997-08-04,85.75,86.38,85.13,86.25,110200,11.9054319868122,11.9929004667153,11.819351895479,11.9748514153068,793725.92363448,0.0,1.0
1997-08-05,84.75,85.75,84.63,85.0,98500,11.7665931298232,11.9054319868122,11.7499324669845,11.8013028440704,709455.566950961,0.0,1.0
1997-08-06,86.0,86.13,84.88,85.0,132400,11.9401417010595,11.9581907524681,11.7846421812317,11.8013028440704,953623.523495507,0.0,1.0
1997-08-07,87.13,88.38,85.75,85.88,111100,12.0970296094571,12.2705781806935,11.9054319868122,11.9234810382208,800208.258763982,0.0,1.0
1997-08-08,86.88,87.5,86.5,87.0,168400,12.0623198952099,12.1483999865431,12.009561129554,12.0789805580486,1212916.92867555,0.0,1.0
1997-08-11,89.0,89.0,86.63,86.63,142400,12.3566582720267,12.3566582720267,12.0276101809626,12.0276101809626,1025649.46937885,0.0,1.0
1997-08-12,87.25,89.63,87.0,89.25,147600,12.1136902722958,12.4441267519298,12.0789805580486,12.391367986274,1063102.9612382,0.0,1.0
1997-08-13,86.63,88.0,86.13,87.38,176400,12.0276101809626,12.2178194150376,11.9581907524681,12.1317393237044,1270537.68538223,0.0,1.0
1997-08-14,86.0,87.0,85.13,86.63,82000,11.9401417010595,12.0789805580486,11.819351895479,12.0276101809626,590612.756243441,0.0,1.0
1997-08-15,84.38,85.5,84.25,85.13,70200,11.7152227527372,11.870722272565,11.6971737013286,11.819351895479,505622.140101093,0.0,1.0
1997-08-18,84.25,84.5,83.5,84.13,74900,11.6971737013286,11.7318834155759,11.5930445585868,11.6805130384899,539474.334666267,0.0,1.0
1997-08-19,84.5,84.88,83.63,84.38,126300,11.7318834155759,11.7846421812317,11.6110936099954,11.7152227527372,909687.696506666,0.0,1.0
1997-08-20,84.38,85.0,83.63,84.5,166000,11.7152227527372,11.8013028440704,11.6110936099954,11.7318834155759,1195630.70166355,0.0,1.0
1997-08-21,83.38,84.38,83.25,84.13,79700,11.5763838957481,11.7152227527372,11.5583348443396,11.6805130384899,574046.788690274,0.0,1.0
1997-08-22,83.5,83.5,82.5,82.88,82700,11.5930445585868,11.5930445585868,11.4542057015978,11.5069644672536,595654.572455277,0.0,1.0
1997-08-25,83.5,84.63,83.25,84.0,106000,11.5930445585868,11.7499324669845,11.5583348443396,11.6624639870814,763475.026363475,0.0,1.0
1997-08-26,82.5,84.63,82.25,84.5,291000,11.4542057015978,11.7499324669845,11.4194959873505,11.7318834155759,2095955.02520538,0.0,1.0
1997-08-27,83.63,83.63,82.5,82.75,243800,11.6110936099954,11.6110936099954,11.4542057015978,11.488915415845,1755992.56063599,0.0,1.0
1997-08-28,84.25,87.5,82.88,83.38,521000,11.6971737013286,12.1483999865431,11.5069644672536,11.5763838957481,3752551.78052236,0.0,1.0
1997-08-29,83.13,84.13,82.25,83.25,237400,11.5416741815009,11.6805130384899,11.4194959873505,11.5583348443396,1709895.95527064,0.0,1.0
1997-09-02,82.5,83.63,82.5,82.88,384400,11.4542057015978,11.6110936099954,11.4542057015978,11.5069644672536,2768677.35975583,0.0,1.0
1997-09-03,83.63,84.0,82.88,83.25,554600,11.6110936099954,11.6624639870814,11.5069644672536,11.5583348443396,3994558.9586904,0.0,1.0
1997-09-04,83.25,83.63,83.0,83.38,149500,11.5583348443396,11.6110936099954,11.5236251300923,11.5763838957481,1076787.89095603,0.0,1.0
1997-09-05,83.25,83.5,82.38,83.38,189200,11.5583348443396,11.5930445585868,11.4375450387591,11.5763838957481,1362730.89611291,0.0,1.0
1997-09-08,83.63,84.0,83.13,83.25,151600,11.6110936099954,11.6624639870814,11.5416741815009,11.5583348443396,1091913.33959153,0.0,1.0
1997-09-09,83.5,84.5,83.38,83.5,183000,11.5930445585868,11.7318834155759,11.5763838957481,11.5930445585868,1318074.80966524,0.0,1.0
1997-09-10,82.5,83.25,82.5,83.0,137300,11.4542057015978,11.5583348443396,11.4542057015978,11.5236251300923,988916.236978345,0.0,1.0
1997-09-11,82.25,82.88,81.63,82.75,134000,11.4194959873505,11.5069644672536,11.3334158960173,11.488915415845,965147.674836844,0.0,1.0
1997-09-12,82.5,82.5,81.63,82.25,92800,11.4542057015978,11.4542057015978,11.3334158960173,11.4194959873505,668400.777797454,0.0,1.0
1997-09-15,84.13,84.25,82.75,83.63,145000,11.6805130384899,11.6971737013286,11.488915415845,11.6110936099954,1044376.21530853,0.0,1.0
1997-09-16,86.0,86.0,84.13,84.5,156600,11.9401417010595,11.9401417010595,11.6805130384899,11.7318834155759,1127926.31253321,0.0,1.0
1997-09-17,87.5,87.75,86.25,86.5,407400,12.1483999865431,12.1831097007904,11.9748514153068,12.009561129554,2934337.03528753,0.0,1.0
1997-09-18,89.38,89.75,87.5,87.88,157500,12.4094170376825,12.4607874147685,12.1483999865431,12.2011587521989,1134408.64766271,0.0,1.0
1997-09-19,89.88,90.0,89.0,89.0,259700,12.4788364661771,12.4954971290157,12.3566582720267,12.3566582720267,1870513.8145905,0.0,1.0
1997-09-22,90.63,91.5,89.25,89.63,140600,12.5829656089189,12.7037554144993,12.391367986274,12.4441267519298,1012684.79911985,0.0,1.0
1997-09-23,90.38,91.0,89.88,90.75,115500,12.5482558946716,12.6343359860048,12.4788364661771,12.5996262717575,831899.674952652,0.0,1.0
1997-09-24,90.63,91.0,90.25,90.25,178000,12.5829656089189,12.6343359860048,12.530206843263,12.530206843263,1282061.83672356,0.0,1.0
1997-09-25,88.0,90.88,88.0,90.38,184600,12.2178194150376,12.6176753231661,12.2178194150376,12.5482558946716,1329598.96100658,0.0,1.0
1997-09-26,88.25,89.38,87.88,88.25,139500,12.2525291292849,12.4094170376825,12.2011587521989,12.2525291292849,1004761.94507268,0.0,1.0
1997-09-29,89.63,89.88,88.13,88.13,160600,12.4441267519298,12.4788364661771,12.2358684664462,12.2358684664462,1156736.69088654,0.0,1.0
1997-09-30,88.75,89.75,88.75,89.63,128700,12.3219485577794,12.4607874147685,12.3219485577794,12.4441267519298,926973.923518671,0.0,1.0
1997-10-01,89.38,89.5,88.63,88.88,115800,12.4094170376825,12.4260777005212,12.3052878949407,12.339997609188,834060.453329155,0.0,1.0
1997-10-02,88.38,89.5,88.25,89.13,136100,12.2705781806935,12.4260777005212,12.2525291292849,12.3747073234353,980273.123472343,0.0,1.0
1997-10-03,88.75,89.5,87.63,88.75,132100,12.3219485577794,12.4260777005212,12.1664490379517,12.3219485577794,951462.745119009,0.0,1.0
1997-10-06,89.5,89.75,89.0,89.13,61100,12.4260777005212,12.4607874147685,12.3566582720267,12.3747073234353,440078.529347248,0.0,1.0
1997-10-07,89.5,90.0,88.88,89.5,77500,12.4260777005212,12.4954971290157,12.339997609188,12.4260777005212,558201.080595936,0.0,1.0
1997-10-08,87.75,88.5,87.5,88.5,97800,12.1831097007904,12.2872388435322,12.1483999865431,12.2872388435322,704413.750739126,0.0,1.0
1997-10-09,87.63,88.88,87.38,87.5,43800,12.1664490379517,12.339997609188,12.1317393237044,12.1483999865431,315473.642969057,0.0,1.0
1997-10-10,87.25,87.75,87.0,87.5,34300,12.1136902722958,12.1831097007904,12.0789805580486,12.1483999865431,247048.994379879,0.0,1.0
1997-10-13,87.38,88.0,86.88,87.38,30100,12.1317393237044,12.2178194150376,12.0623198952099,12.1317393237044,216798.097108873,0.0,1.0
1997-10-14,87.13,87.75,87.0,87.5,99100,12.0970296094571,12.1831097007904,12.0789805580486,12.1483999865431,713777.123703966,0.0,1.0
1997-10-15,87.75,88.13,86.75,87.0,80900,12.1831097007904,12.2358684664462,12.0442708438013,12.0789805580486,582689.902196271,0.0,1.0
1997-10-16,84.88,87.0,84.38,86.75,216600,11.7846421812317,12.0789805580486,11.7152227527372,12.0442708438013,1560081.98783329,0.0,1.0
1997-10-17,83.5,84.75,83.38,84.63,117600,11.5930445585868,11.7665931298232,11.5763838957481,11.7499324669845,847025.123588157,0.0,1.0
1997-10-20,84.75,85.0,83.63,83.88,100800,11.7665931298232,11.8013028440704,11.6110936099954,11.6458033242427,726021.534504131,0.0,1.0
1997-10-21,85.38,85.38,84.25,84.75,134500,11.8540616097263,11.8540616097263,11.6971737013286,11.7665931298232,968748.972131008,0.0,1.0
1997-10-22,84.88,85.5,84.5,85.25,112300,11.7846421812317,11.870722272565,11.7318834155759,11.8360125583177,808851.372269984,0.0,1.0
1997-10-23,82.25,84.13,81.75,83.25,244600,11.4194959873505,11.6805130384899,11.350076558856,11.5583348443396,1761754.63630666,0.0,1.0
1997-10-24,83.25,83.75,82.25,82.38,189700,11.5583348443396,11.6277542728341,11.4194959873505,11.4375450387591,1366332.19340708,0.0,1.0
1997-10-27,80.0,84.13,79.88,84.0,148200,11.1071085591251,11.6805130384899,11.0904478962864,11.6624639870814,1067424.5179912,0.0,1.0
1997-10-28,81.0,81.25,78.0,79.5,180300,11.2459474161142,11.2806571303614,10.829430845147,11.0376891306306,1298627.80427673,0.0,1.0
1997-10-29,82.0,83.25,80.75,80.88,254300,11.3847862731032,11.5583348443396,11.2112377018669,11.2292867532755,1831619.80381351,0.0,1.0
1997-10-30,80.5,82.0,80.38,81.5,117400,11.1765279876196,11.3847862731032,11.159867324781,11.3153668446087,845584.604670491,0.0,1.0
1997-10-31,80.88,81.25,80.13,80.5,84900,11.2292867532755,11.2806571303614,11.1251576105337,11.1765279876196,611500.280549611,0.0,1.0
1997-11-03,82.5,82.75,80.88,80.88,105200,11.4542057015978,11.488915415845,11.2292867532755,11.2292867532755,757712.950692803,0.0,1.0
1997-11-04,82.88,83.5,81.88,82.13,141000,11.5069644672536,11.5930445585868,11.3681256102645,11.4028353245118,1015565.83695519,0.0,1.0
1997-11-05,84.25,84.75,83.0,83.0,138400,11.6971737013286,11.7665931298232,11.5236251300923,11.5236251300923,996839.091025518,0.0,1.0
1997-11-06,83.13,84.63,83.0,84.13,152400,11.5416741815009,11.7499324669845,11.5236251300923,11.6805130384899,1097675.4152622,0.0,1.0
1997-11-07,79.88,82.88,78.69,82.88,292700,11.0904478962864,11.5069644672536,10.9252296564694,11.5069644672536,2108199.43600556,0.0,1.0
1997-11-10,77.69,80.13,77.44,79.94,252500,10.7863907994804,11.1251576105337,10.7516810852331,11.0987782277058,1818655.13355449,0.0,1.0
1997-11-11,77.69,78.38,77.13,77.94,176600,10.7863907994804,10.8821896108028,10.7086410395665,10.8211005137276,1271978.2042999,0.0,1.0
1997-11-12,73.69,77.44,73.13,77.38,276300,10.2310353715241,10.7516810852331,10.1532856116102,10.7433507538138,1990076.88475687,0.0,1.0
1997-11-13,72.63,73.94,72.31,73.75,351200,10.0838661831157,10.2657450857714,10.0394377488792,10.2393657029435,2529551.21942313,0.0,1.0
1997-11-14,75.0,75.0,73.0,73.0,287100,10.4129142741798,10.4129142741798,10.1352365602017,10.1352365602017,2067864.90631088,0.0,1.0
1997-11-17,74.94,76.0,74.88,75.13,142900,10.4045839427604,10.5517531311689,10.3962536113411,10.4309633255884,1029250.76667303,0.0,1.0
1997-11-18,72.38,74.88,71.38,74.88,282000,10.0491564688684,10.3962536113411,9.91031761187938,10.3962536113411,2031131.67391038,0.0,1.0
1997-11-19,73.38,74.0,72.31,72.38,144800,10.1879953258575,10.2740754171907,10.0394377488792,10.0491564688684,1042935.69639086,0.0,1.0
1997-11-20,75.31,75.44,74.0,74.0,188600,10.4559543198464,10.474003371255,10.2740754171907,10.2740754171907,1358409.33935992,0.0,1.0
1997-11-21,75.13,76.5,74.88,75.5,215600,10.4309633255884,10.6211725596634,10.3962536113411,10.4823337026743,1552879.39324495,0.0,1.0
1997-11-24,72.94,75.25,72.94,75.0,147600,10.1269062287823,10.4476239884271,10.1269062287823,10.4129142741798,1063102.9612382,0.0,1.0
1997-11-25,72.13,73.38,71.75,73.13,145500,10.0144467546212,10.1879953258575,9.96168798896533,10.1532856116102,1047977.51260269,0.0,1.0
1997-11-26,73.06,73.63,72.25,72.38,78900,10.143566891621,10.2227050401048,10.0311074174599,10.0491564688684,568284.713019604,0.0,1.0
1997-11-28,73.06,73.44,72.88,73.06,27800,10.143566891621,10.1963256572769,10.118575897363,10.143566891621,200232.129555703,0.0,1.0
1997-12-01,72.5,73.44,71.25,73.44,113200,10.0658171317071,10.1963256572769,9.8922685604708,10.1963256572769,815333.707399485,0.0,1.0
1997-12-02,72.75,73.63,72.5,72.56,49300,10.1005268459544,10.2227050401048,10.0658171317071,10.0741474631265,355087.913204898,0.0,1.0
1997-12-03,73.0,73.06,72.5,72.88,58300,10.1352365602017,10.143566891621,10.0658171317071,10.118575897363,419911.264499909,0.0,1.0
1997-12-04,72.5,73.25,71.81,72.75,82000,10.0658171317071,10.1699462744489,9.97001832038468,10.1005268459544,590612.756243443,0.0,1.0
1997-12-05,72.44,73.69,72.0,72.63,82100,10.0574868002878,10.2310353715241,9.9963977032126,10.0838661831157,591333.015702274,0.0,1.0
1997-12-08,73.31,73.69,72.5,72.5,96700,10.1782766058683,10.2310353715241,10.0658171317071,10.0658171317071,696490.896691959,0.0,1.0
1997-12-09,70.88,73.5,70.5,73.44,106400,9.84089818338485,10.2046559886962,9.788139417729,10.1963256572769,766356.064198807,0.0,1.0
1997-12-10,68.94,70.88,68.69,70.88,121700,9.57155080082606,9.84089818338485,9.5368410865788,9.84089818338485,876555.761400327,0.0,1.0
1997-12-11,65.56,66.75,65.13,66.0,157900,9.10227546420303,9.26749370402001,9.04257475569773,9.16336456127822,1137289.68549804,0.0,1.0
1997-12-12,64.25,65.5,63.75,65.31,117400,8.92039656154735,9.09394513278368,8.85097713305282,9.06756574995576,845584.604670489,0.0,1.0
1997-12-15,65.38,66.44,63.75,63.75,157100,9.077284469945,9.2244536583534,8.85097713305282,8.85097713305282,1131527.60982737,0.0,1.0
1997-12-16,66.44,66.63,65.25,65.25,97800,9.2244536583534,9.25083304118133,9.05923541853642,9.05923541853642,704413.750739129,0.0,1.0
1997-12-17,64.5,67.38,64.5,66.88,182900,8.95510627579462,9.35496218392312,8.95510627579462,9.28554275542859,1317354.55020641,0.0,1.0
1997-12-18,64.63,65.13,64.38,64.75,111200,8.9731553272032,9.04257475569773,8.93844561295593,8.98981599004189,800928.518222813,0.0,1.0
1997-12-19,63.69,64.19,61.88,64.0,175100,8.84264680163348,8.91206623012801,8.59134847048327,8.88568684730009,1261174.3124174,0.0,1.0
1997-12-22,65.38,65.88,63.44,63.44,117400,9.077284469945,9.14670389843953,8.80793708738621,8.80793708738621,845584.604670488,0.0,1.0
1997-12-23,64.5,65.38,64.44,65.25,77500,8.95510627579462,9.077284469945,8.94677594437528,9.05923541853642,558201.080595935,0.0,1.0
1997-12-24,65.0,65.81,64.69,64.75,69300,9.02452570428915,9.13698517845029,8.98148565862254,8.98981599004189,499139.804971591,0.0,1.0
1997-12-26,65.44,65.53,64.97,65.25,44600,9.08561480136434,9.09811029849336,9.02036053857948,9.05923541853642,321235.718639725,0.0,1.0
1997-12-29,66.13,66.19,65.13,65.44,40200,9.18141361268679,9.18974394410614,9.04257475569773,9.08561480136434,289544.302451053,0.0,1.0
1997-12-30,66.44,66.5,65.31,66.13,58800,9.2244536583534,9.23278398977275,9.06756574995576,9.18141361268679,423512.561794078,0.0,1.0
1997-12-31,67.31,67.31,66.63,66.63,51600,9.34524346393389,9.34524346393389,9.25083304118133,9.25083304118133,371653.880758068,0.0,1.0
1998-01-02,67.69,67.75,66.75,67.25,89300,9.39800222958973,9.40633256100908,9.26749370402001,9.33691313251455,643191.696738285,0.0,1.0
1998-01-05,67.5,68.25,67.0,67.94,96800,9.37162284676181,9.47575198950361,9.30220341826728,9.432711943837,697211.156150794,0.0,1.0
1998-01-06,67.5,68.38,67.38,67.63,90500,9.37162284676181,9.49380104091219,9.35496218392312,9.38967189817039,651834.810244286,0.0,1.0
1998-01-07,66.38,67.75,66.13,67.75,73200,9.21612332693406,9.40633256100908,9.18141361268679,9.40633256100908,527229.923866096,0.0,1.0
1998-01-08,65.75,66.38,65.0,66.38,98200,9.12865484703095,9.21612332693406,9.02452570428915,9.21612332693406,707294.788574463,0.0,1.0
1998-01-09,62.63,65.88,62.31,65.75,116900,8.69547761322507,9.14670389843953,8.65104917898857,9.12865484703095,841983.307376321,0.0,1.0
1998-01-12,64.13,64.13,62.25,62.25,93300,8.90373589870867,8.90373589870867,8.64271884756923,8.64271884756923,672002.075091623,0.0,1.0
1998-01-13,63.75,64.88,63.25,64.13,115000,8.85097713305282,9.00786504145046,8.78155770455829,8.90373589870867,828298.377658485,0.0,1.0
1998-01-14,64.0,64.0,63.0,63.94,71300,8.88568684730009,8.88568684730009,8.74684799031103,8.87735651588075,513544.994148261,0.0,1.0
1998-01-15,62.88,64.25,62.81,64.25,58500,8.73018732747234,8.92039656154735,8.7204686074831,8.92039656154735,421351.783417577,0.0,1.0
1998-01-16,64.0,64.25,63.25,63.25,98800,8.88568684730009,8.92039656154735,8.78155770455829,8.78155770455829,711616.345327463,0.0,1.0
1998-01-20,64.31,64.63,63.81,64.38,60700,8.9287268929667,8.9731553272032,8.85930746447217,8.93844561295593,437197.491511913,0.0,1.0
1998-01-21,64.06,65.31,63.75,64.56,97400,8.89401717871943,9.06756574995576,8.85097713305282,8.96343660721396,701532.712903795,0.0,1.0
1998-01-22,64.06,64.5,63.88,64.0,37800,8.89401717871943,8.95510627579462,8.8690261844614,8.88568684730009,272258.07543905,0.0,1.0
1998-01-23,64.38,64.81,63.75,64.31,91400,8.93844561295593,8.99814632146123,8.85097713305282,8.9287268929667,658317.145373787,0.0,1.0
1998-01-26,64.69,65.44,64.31,64.31,131300,8.98148565862254,9.08561480136434,8.9287268929667,8.9287268929667,945700.66944834,0.0,1.0
1998-01-27,65.31,65.75,64.31,64.69,168000,9.06756574995576,9.12865484703095,8.9287268929667,8.98148565862254,1210035.89084022,0.0,1.0
1998-01-28,66.56,66.88,65.63,65.63,81200,9.24111432119209,9.28554275542859,9.11199418419226,9.11199418419226,584850.680572774,0.0,1.0
1998-01-29,67.19,67.75,66.38,66.38,82600,9.3285828010952,9.40633256100908,9.21612332693406,9.21612332693406,594934.312996442,0.0,1.0
1998-01-30,67.25,67.63,67.06,67.13,84200,9.33691313251455,9.38967189817039,9.31053374968662,9.32025246967586,606458.464337777,0.0,1.0
1998-02-02,68.19,68.38,67.75,67.75,113600,9.46742165808427,9.49380104091219,9.40633256100908,9.40633256100908,818214.745234816,0.0,1.0
1998-02-03,68.19,68.5,67.84,68.25,214500,9.46742165808427,9.51046170375088,9.41882805813809,9.47575198950361,1544956.53919778,0.0,1.0
1998-02-04,68.88,69.19,68.0,68.0,328200,9.56322046940672,9.60626051507333,9.44104227525634,9.44104227525634,2363891.54389143,0.0,1.0
1998-02-05,69.94,70.0,68.88,69.0,115300,9.71038965781513,9.71871998923447,9.56322046940672,9.57988113224541,830459.156034985,0.0,1.0
1998-02-06,69.81,70.56,69.5,69.94,75200,9.69234060640655,9.79646974914835,9.64930056073994,9.71038965781513,541635.113042766,0.0,1.0
1998-02-09,68.75,70.25,68.75,70.0,94400,9.54517141799814,9.75342970348174,9.54517141799814,9.71871998923447,679924.929138791,0.0,1.0
1998-02-10,70.63,70.94,68.75,68.75,132900,9.80618846913758,9.84922851480419,9.54517141799814,9.54517141799814,957224.820789675,0.0,1.0
1998-02-11,71.13,71.13,70.75,70.75,61200,9.87560789763211,9.87560789763211,9.82284913197627,9.82284913197627,440798.788806081,0.0,1.0
1998-02-12,71.19,71.25,69.56,70.63,83400,9.88393822905146,9.8922685604708,9.65763089215928,9.80618846913758,600696.38866711,0.0,1.0
1998-02-13,71.06,71.88,71.0,71.13,43000,9.86588917764288,9.97973704037391,9.85755884622353,9.87560789763211,309711.56729839,0.0,1.0
1998-02-17,70.13,71.88,69.75,70.88,90500,9.73676904064305,9.97973704037391,9.68401027498721,9.84089818338485,651834.810244286,0.0,1.0
1998-02-18,71.56,71.94,70.0,70.13,77300,9.93530860613741,9.98806737179325,9.71871998923447,9.73676904064305,556760.561678269,0.0,1.0
1998-02-19,70.38,71.44,70.25,71.44,41000,9.77147875489032,9.91864794329872,9.75342970348174,9.91864794329872,295306.378121721,0.0,1.0
1998-02-20,71.0,71.25,70.5,70.63,60600,9.85755884622353,9.8922685604708,9.788139417729,9.80618846913758,436477.23205308,0.0,1.0
1998-02-23,70.81,71.25,70.5,71.13,75800,9.83117946339561,9.8922685604708,9.788139417729,9.87560789763211,545956.669795767,0.0,1.0
1998-02-24,70.38,70.81,69.88,70.81,45400,9.77147875489032,9.83117946339561,9.70205932639578,9.83117946339561,326997.794310393,0.0,1.0
1998-02-25,70.81,71.63,70.56,70.63,97300,9.83117946339561,9.94502732612665,9.79646974914835,9.80618846913758,700812.453444962,0.0,1.0
1998-02-26,71.75,72.31,70.63,70.81,72500,9.96168798896533,10.0394377488792,9.80618846913758,9.83117946339561,522188.107654262,0.0,1.0
1998-02-27,72.38,72.5,71.88,72.0,60100,10.0491564688684,10.0658171317071,9.97973704037391,9.9963977032126,432875.934758914,0.0,1.0
1998-03-02,73.13,73.5,72.13,72.38,91400,10.1532856116102,10.2046559886962,10.0144467546212,10.0491564688684,658317.14537379,0.0,1.0
1998-03-03,72.69,73.06,72.25,72.88,74700,10.0921965145351,10.143566891621,10.0311074174599,10.118575897363,538033.815748596,0.0,1.0
1998-03-04,70.5,72.75,70.5,72.69,273400,9.788139417729,10.1005268459544,9.788139417729,10.0921965145351,1969189.36045069,0.0,1.0
1998-03-05,70.81,71.25,70.31,70.38,60000,9.83117946339561,9.8922685604708,9.76176003490108,9.77147875489032,432155.675300079,0.0,1.0
1998-03-06,71.56,72.25,71.0,71.0,63800,9.93530860613741,10.0311074174599,9.85755884622353,9.85755884622353,459525.534735751,0.0,1.0
1998-03-09,71.38,72.0,71.31,71.75,26000,9.91031761187938,9.9963977032126,9.90059889189015,9.96168798896533,187267.459296701,0.0,1.0
1998-03-10,72.56,72.56,71.75,71.88,46800,10.0741474631265,10.0741474631265,9.96168798896533,9.97973704037391,337081.426734061,0.0,1.0
1998-03-11,73.19,73.38,72.38,72.38,180000,10.1616159430296,10.1879953258575,10.0491564688684,10.0491564688684,1296467.02590024,0.0,1.0
1998-03-12,72.88,73.5,72.63,73.25,61800,10.118575897363,10.2046559886962,10.0838661831157,10.1699462744489,445120.34555908,0.0,1.0
1998-03-13,72.81,73.25,72.5,72.88,64400,10.1088571773737,10.1699462744489,10.0658171317071,10.118575897363,463847.091488753,0.0,1.0
1998-03-16,73.38,73.44,72.75,72.81,87200,10.1879953258575,10.1963256572769,10.1005268459544,10.1088571773737,628066.248102782,0.0,1.0
1998-03-17,74.25,74.69,73.5,73.63,91400,10.308785131438,10.3698742285132,10.2046559886962,10.2227050401048,658317.145373787,0.0,1.0
1998-03-18,73.44,74.69,73.25,74.38,52600,10.1963256572769,10.3698742285132,10.1699462744489,10.3268341828466,378856.475346401,0.0,1.0
1998-03-19,74.38,74.38,73.44,73.44,47700,10.3268341828466,10.3268341828466,10.1963256572769,10.1963256572769,343563.761863562,0.0,1.0
1998-03-20,74.88,75.0,74.44,74.44,130100,10.3962536113411,10.4129142741798,10.3351645142659,10.3351645142659,937057.555942338,0.0,1.0
1998-03-23,75.25,75.44,74.81,75.0,79900,10.4476239884271,10.474003371255,10.3865348913519,10.4129142741798,575487.307607936,0.0,1.0
1998-03-24,75.88,76.25,75.25,75.25,115500,10.5350924683302,10.5864628454161,10.4476239884271,10.4476239884271,831899.67495265,0.0,1.0
1998-03-25,76.31,76.56,76.0,76.13,121200,10.5947931768355,10.6295028910827,10.5517531311689,10.5698021825774,872954.464106157,0.0,1.0
1998-03-26,76.94,77.13,76.19,76.38,71600,10.6822616567386,10.7086410395665,10.5781325139968,10.6045118968247,515705.77252476,0.0,1.0
1998-03-27,77.94,78.63,77.0,77.0,283400,10.8211005137276,10.9168993250501,10.6905919881579,10.6905919881579,2041215.30633405,0.0,1.0
1998-03-30,78.0,78.19,77.5,77.75,72200,10.829430845147,10.8558102279749,10.7600114166524,10.7947211308997,520027.329277761,0.0,1.0
1998-03-31,78.5,78.56,78.0,78.0,129000,10.8988502736415,10.9071806050609,10.829430845147,10.829430845147,929134.701895171,0.0,1.0
1998-04-01,80.81,80.88,78.38,78.5,199800,11.2195680332863,11.2292867532755,10.8821896108028,10.8988502736415,1439078.39874926,0.0,1.0
1998-04-02,82.0,82.0,80.88,81.25,155000,11.3847862731032,11.3847862731032,11.2292867532755,11.2806571303614,1116402.16119187,0.0,1.0
1998-04-03,81.38,82.19,81.0,82.13,63600,11.29870618177,11.4111656559312,11.2459474161142,11.4028353245118,458085.015818085,0.0,1.0
1998-04-06,80.31,82.19,80.31,81.38,81300,11.1501486047917,11.4111656559312,11.1501486047917,11.29870618177,585570.940031608,0.0,1.0
1998-04-07,79.63,80.63,79.5,80.38,51700,11.0557381820392,11.1945770390282,11.0376891306306,11.159867324781,372374.1402169,0.0,1.0
1998-04-08,79.0,80.0,78.88,79.63,52800,10.968269702136,11.1071085591251,10.9516090392974,11.0557381820392,380296.994264071,0.0,1.0
1998-04-09,79.31,79.44,78.69,79.0,71300,11.0113097478027,11.0293587992112,10.9252296564694,10.968269702136,513544.994148259,0.0,1.0
1998-04-13,79.0,79.19,78.13,79.06,51300,10.968269702136,10.994649084964,10.8474798965556,10.9766000335554,369493.102381569,0.0,1.0
1998-04-14,79.19,79.56,78.31,78.81,129000,10.994649084964,11.0460194620499,10.8724708908136,10.9418903193081,929134.701895167,0.0,1.0
1998-04-15,78.88,79.0,78.0,78.94,88000,10.9516090392974,10.968269702136,10.829430845147,10.9599393707167,633828.323773447,0.0,1.0
1998-04-16,78.5,79.31,78.25,78.75,91100,10.8988502736415,11.0113097478027,10.8641405593942,10.9335599878888,656156.366997288,0.0,1.0
1998-04-17,79.75,80.0,78.69,78.75,41300,11.0723988448778,11.1071085591251,10.9252296564694,10.9335599878888,297467.156498222,0.0,1.0
1998-04-20,79.38,80.44,79.06,80.13,89400,11.0210284677919,11.1681976562003,10.9766000335554,11.1251576105337,643911.956197117,0.0,1.0
1998-04-21,79.06,79.25,78.0,79.25,59500,10.9766000335554,11.0029794163833,10.829430845147,11.0029794163833,428554.378005911,0.0,1.0
1998-04-22,78.81,79.56,78.75,79.13,38800,10.9418903193081,11.0460194620499,10.9335599878888,10.9863187535446,279460.670027385,0.0,1.0
1998-04-23,78.06,78.88,77.63,78.63,35300,10.8377611765663,10.9516090392974,10.778060468061,10.9168993250501,254251.588968214,0.0,1.0
1998-04-24,77.06,78.25,77.0,77.88,35200,10.6989223195773,10.8641405593942,10.6905919881579,10.8127701823083,253531.329509379,0.0,1.0
1998-04-27,76.38,76.88,76.06,76.81,56600,10.6045118968247,10.6739313253192,10.5600834625882,10.66421260533,407666.853699741,0.0,1.0
1998-04-28,76.31,76.63,76.0,76.38,58300,10.5947931768355,10.639221611072,10.5517531311689,10.6045118968247,419911.264499909,0.0,1.0
1998-04-29,76.44,76.63,75.94,76.13,72100,10.612842228244,10.639221611072,10.5434227997495,10.5698021825774,519307.06981893,0.0,1.0
1998-04-30,77.56,77.81,76.38,76.69,75400,10.7683417480718,10.8030514623191,10.6045118968247,10.6475519424913,543075.631960432,0.0,1.0
1998-05-01,77.31,77.81,76.5,77.81,40200,10.7336320338245,10.8030514623191,10.6211725596634,10.8030514623191,289544.302451054,0.0,1.0
1998-05-04,77.31,77.75,77.13,77.75,32300,10.7336320338245,10.7947211308997,10.7086410395665,10.7947211308997,232643.80520321,0.0,1.0
1998-05-05,76.63,77.5,76.25,77.5,309000,10.639221611072,10.7600114166524,10.5864628454161,10.7600114166524,2225601.7277954,0.0,1.0
1998-05-06,76.19,76.81,75.63,76.63,88600,10.5781325139968,10.66421260533,10.5003827540829,10.639221611072,638149.880526449,0.0,1.0
1998-05-07,76.0,76.38,75.75,76.19,66200,10.5517531311689,10.6045118968247,10.5170434169216,10.5781325139968,476811.761747752,0.0,1.0
1998-05-08,77.0,77.63,76.06,76.06,43100,10.6905919881579,10.778060468061,10.5600834625882,10.5600834625882,310431.826757224,0.0,1.0
1998-05-11,77.06,77.63,76.69,76.75,38800,10.6989223195773,10.778060468061,10.6475519424913,10.6558822739107,279460.670027383,0.0,1.0
1998-05-12,77.13,77.38,76.19,77.13,36500,10.7086410395665,10.7433507538138,10.5781325139968,10.7086410395665,262894.702474215,0.0,1.0
1998-05-13,77.0,77.13,76.69,76.94,44400,10.6905919881579,10.7086410395665,10.6475519424913,10.6822616567386,319795.199722059,0.0,1.0
1998-05-14,76.75,77.44,76.75,77.25,58000,10.6558822739107,10.7516810852331,10.6558822739107,10.7253017024052,417750.486123408,0.0,1.0
1998-05-15,76.44,77.38,76.38,76.94,49600,10.612842228244,10.7433507538138,10.6045118968247,10.6822616567386,357248.6915814,0.0,1.0
1998-05-18,75.13,76.63,74.63,76.25,118700,10.4309633255884,10.639221611072,10.3615438970938,10.5864628454161,854947.977635321,0.0,1.0
1998-05-19,75.06,75.63,74.63,74.88,143700,10.4212446055991,10.5003827540829,10.3615438970938,10.3962536113411,1035012.84234369,0.0,1.0
1998-05-20,75.81,75.88,75.0,75.06,29700,10.5253737483409,10.5350924683302,10.4129142741798,10.4212446055991,213917.05927354,0.0,1.0
1998-05-21,75.63,76.63,75.63,76.0,38400,10.5003827540829,10.639221611072,10.5003827540829,10.5517531311689,276579.632192051,0.0,1.0
1998-05-22,75.19,75.63,74.81,75.25,48400,10.4392936570077,10.5003827540829,10.3865348913519,10.4476239884271,348605.578075397,0.0,1.0
1998-05-26,77.0,78.5,75.88,75.88,188500,10.6905919881579,10.8988502736415,10.5350924683302,10.5350924683302,1357689.07990108,0.0,1.0
1998-05-27,76.19,77.06,75.63,77.06,98000,10.5781325139968,10.6989223195773,10.5003827540829,10.6989223195773,705854.269656794,0.0,1.0
1998-05-28,76.94,77.38,75.63,76.25,79100,10.6822616567386,10.7433507538138,10.5003827540829,10.5864628454161,569725.23193727,0.0,1.0
1998-05-29,76.44,77.0,75.88,76.94,112000,10.612842228244,10.6905919881579,10.5350924683302,10.6822616567386,806690.593893484,0.0,1.0
1998-06-01,77.19,77.5,76.56,76.63,116700,10.7169713709858,10.7600114166524,10.6295028910827,10.639221611072,840542.788458657,0.0,1.0
1998-06-02,77.13,77.69,77.0,77.0,95900,10.7086410395665,10.7863907994804,10.6905919881579,10.6905919881579,690728.821021293,0.0,1.0
1998-06-03,76.81,77.38,76.75,77.25,79000,10.66421260533,10.7433507538138,10.6558822739107,10.7253017024052,569004.972478437,0.0,1.0
1998-06-04,75.25,76.75,75.13,76.63,105400,10.4476239884271,10.6558822739107,10.4309633255884,10.639221611072,759153.469610469,0.0,1.0
1998-06-05,76.0,76.0,75.13,75.13,65800,10.5517531311689,10.5517531311689,10.4309633255884,10.4309633255884,473930.723912418,0.0,1.0
1998-06-08,75.75,76.0,75.56,76.0,310600,10.5170434169216,10.5517531311689,10.4906640340937,10.5517531311689,2237125.87913674,0.0,1.0
1998-06-09,75.0,75.88,74.63,75.63,77800,10.4129142741798,10.5350924683302,10.3615438970938,10.5003827540829,560361.858972435,0.0,1.0
1998-06-10,74.38,74.94,74.31,74.88,87000,10.3268341828466,10.4045839427604,10.3171154628573,10.3962536113411,626625.729185113,0.0,1.0
1998-06-11,72.19,74.38,72.19,74.0,60000,10.0227770860405,10.3268341828466,10.0227770860405,10.2740754171907,432155.67530008,0.0,1.0
1998-06-12,72.0,72.13,70.88,72.06,47800,9.9963977032126,10.0144467546212,9.84089818338485,10.0047280346319,344284.021322396,0.0,1.0
1998-06-15,70.31,72.13,70.13,72.13,44400,9.76176003490108,10.0144467546212,9.73676904064305,10.0144467546212,319795.199722059,0.0,1.0
1998-06-16,70.69,71.44,70.25,70.31,324900,9.81451880055693,9.91864794329872,9.75342970348174,9.76176003490108,2340122.98174993,0.0,1.0
1998-06-17,71.06,71.69,70.63,70.63,82000,9.86588917764288,9.95335765754599,9.80618846913758,9.80618846913758,590612.756243441,0.0,1.0
1998-06-18,70.63,71.13,69.75,70.94,71800,9.80618846913758,9.87560789763211,9.68401027498721,9.84922851480419,517146.291442428,0.0,1.0
1998-06-19,69.13,70.31,68.88,70.13,85900,9.59793018365399,9.76176003490108,9.56322046940672,9.73676904064305,618702.875137946,0.0,1.0
1998-06-22,67.88,69.38,67.75,69.13,86500,9.42438161241765,9.63263989790125,9.40633256100908,9.59793018365399,623024.431890948,0.0,1.0
1998-06-23,67.81,68.0,66.5,67.38,99900,9.41466289242842,9.44104227525634,9.23278398977275,9.35496218392312,719539.199374632,0.0,1.0
1998-06-24,69.0,69.06,67.81,67.88,153800,9.57988113224541,9.58821146366475,9.41466289242842,9.42438161241765,1107759.04768587,0.0,1.0
1998-06-25,68.31,69.75,68.31,69.25,76600,9.48408232092295,9.68401027498721,9.48408232092295,9.61459084649267,551718.745466435,0.0,1.0
1998-06-26,68.75,69.13,68.25,68.25,57800,9.54517141799814,9.59793018365399,9.47575198950361,9.47575198950361,416309.967205743,0.0,1.0
1998-06-29,68.63,69.38,68.5,69.0,70600,9.52851075515945,9.63263989790125,9.51046170375088,9.57988113224541,508503.177936427,0.0,1.0
1998-06-30,68.19,69.13,68.19,68.5,287800,9.46742165808427,9.59793018365399,9.46742165808427,9.51046170375088,2072906.72252271,0.0,1.0
1998-07-01,68.88,69.06,67.88,68.38,42700,9.56322046940672,9.58821146366475,9.42438161241765,9.49380104091219,307550.78892189,0.0,1.0
1998-07-02,68.5,69.25,68.13,69.13,71100,9.51046170375088,9.61459084649267,9.45909132666492,9.59793018365399,512104.475230593,0.0,1.0
1998-07-06,69.31,69.44,68.5,68.5,66300,9.62292117791202,9.6409702293206,9.51046170375088,9.51046170375088,477532.021206587,0.0,1.0
1998-07-07,67.88,69.13,67.88,69.13,95000,9.42438161241765,9.59793018365399,9.42438161241765,9.59793018365399,684246.485891792,0.0,1.0
1998-07-08,68.13,68.38,67.94,68.25,33100,9.45909132666492,9.49380104091219,9.432711943837,9.47575198950361,238405.880873877,0.0,1.0
1998-07-09,66.88,68.81,66.88,68.75,80800,9.28554275542859,9.55350174941749,9.28554275542859,9.54517141799814,581969.64273744,0.0,1.0
1998-07-10,67.06,67.19,66.63,67.13,32600,9.31053374968662,9.3285828010952,9.25083304118133,9.32025246967586,234804.58357971,0.0,1.0
1998-07-13,65.5,67.25,65.0,66.81,48500,9.09394513278368,9.33691313251455,9.02452570428915,9.27582403543936,349325.837534231,0.0,1.0
1998-07-14,66.19,66.88,65.38,65.38,63900,9.18974394410614,9.28554275542859,9.077284469945,9.077284469945,460245.794194584,0.0,1.0
1998-07-15,65.88,66.25,65.75,66.0,96600,9.14670389843953,9.19807427552548,9.12865484703095,9.16336456127822,695770.637233127,0.0,1.0
1998-07-16,65.88,67.13,65.75,67.0,113100,9.14670389843953,9.32025246967586,9.12865484703095,9.30220341826728,814613.447940649,0.0,1.0
1998-07-17,64.56,66.38,64.25,65.88,113500,8.96343660721396,9.21612332693406,8.92039656154735,9.14670389843953,817494.485775983,0.0,1.0
1998-07-20,63.25,64.5,62.75,64.13,164600,8.78155770455829,8.95510627579462,8.71213827606376,8.90373589870867,1185547.06923988,0.0,1.0
1998-07-21,63.75,64.31,63.38,63.44,109000,8.85097713305282,8.9287268929667,8.79960675596687,8.80793708738621,785082.810128477,0.0,1.0
1998-07-22,63.94,64.25,63.75,63.75,111600,8.87735651588075,8.92039656154735,8.85097713305282,8.85097713305282,803809.556058146,0.0,1.0
1998-07-23,64.0,64.38,63.63,63.81,127700,8.88568684730009,8.93844561295593,8.83431647021414,8.85930746447217,919771.328930335,0.0,1.0
1998-07-24,64.06,64.75,63.88,63.88,144800,8.89401717871943,8.98981599004189,8.8690261844614,8.8690261844614,1042935.69639086,0.0,1.0
1998-07-27,64.31,64.81,63.81,63.81,119900,8.9287268929667,8.99814632146123,8.85930746447217,8.85930746447217,863591.091141324,0.0,1.0
1998-07-28,63.31,64.63,62.31,64.06,113900,8.78988803597763,8.9731553272032,8.65104917898857,8.89401717871943,820375.523611317,0.0,1.0
1998-07-29,64.38,65.13,63.13,63.19,137000,8.93844561295593,9.04257475569773,8.7648970417196,8.77322737313895,986755.458601847,0.0,1.0
1998-07-30,64.94,65.94,64.13,64.13,127800,9.01619537286981,9.15503422985887,8.90373589870867,8.90373589870867,920491.588389168,0.0,1.0
1998-07-31,63.88,64.94,63.88,64.88,87000,8.8690261844614,9.01619537286981,8.8690261844614,9.00786504145046,626625.729185115,0.0,1.0
1998-08-03,64.13,64.5,64.0,64.0,148400,8.90373589870867,8.95510627579462,8.88568684730009,8.88568684730009,1068865.03690886,0.0,1.0
1998-08-04,62.5,64.38,62.5,64.06,172700,8.67742856181649,8.93844561295593,8.67742856181649,8.89401717871943,1243888.08540539,0.0,1.0
1998-08-05,62.81,63.5,62.63,62.75,86300,8.7204686074831,8.81626741880556,8.69547761322507,8.71213827606376,621583.912973281,0.0,1.0
1998-08-06,62.56,62.88,62.0,62.63,101600,8.68575889323584,8.73018732747234,8.60800913332196,8.69547761322507,731783.6101748,0.0,1.0
1998-08-07,62.94,63.88,62.25,62.38,126300,8.73851765889168,8.8690261844614,8.64271884756923,8.66076789897781,909687.696506666,0.0,1.0
1998-08-10,61.25,63.0,61.13,62.75,172300,8.50387999058016,8.74684799031103,8.48721932774147,8.71213827606376,1241007.04757006,0.0,1.0
1998-08-11,60.13,60.75,59.75,60.75,115400,8.34838047075241,8.43446056208563,8.29562170509657,8.43446056208563,831179.415493819,0.0,1.0
1998-08-12,60.63,60.75,59.75,60.75,90100,8.41779989924694,8.43446056208563,8.29562170509657,8.43446056208563,648953.772408952,0.0,1.0
1998-08-13,58.69,60.5,58.63,60.0,99000,8.14845251668816,8.39975084783836,8.14012218526882,8.33033141934383,713056.86424513,0.0,1.0
1998-08-14,55.5,59.25,55.5,58.56,114800,7.70555656289305,8.22620227660203,7.70555656289305,8.13040346527958,826857.858740817,0.0,1.0
1998-08-17,57.75,57.75,55.63,55.75,144900,8.01794399111844,8.01794399111844,7.72360561430162,7.74026627714031,1043655.95584969,0.0,1.0
1998-08-18,58.38,58.44,57.31,57.63,144400,8.10541247102155,8.11374280244089,7.95685489404325,8.00128332827975,1040054.65855552,0.0,1.0
1998-08-19,58.94,59.31,58.38,58.38,74900,8.18316223093542,8.23453260802138,8.10541247102155,8.10541247102155,539474.334666266,0.0,1.0
1998-08-20,59.5,59.81,58.94,58.94,86100,8.2609119908493,8.30395203651591,8.18316223093542,8.18316223093542,620143.394055614,0.0,1.0
1998-08-21,58.19,59.5,57.5,59.25,198100,8.07903308819363,8.2609119908493,7.98323427687117,8.22620227660203,1426833.98794909,0.0,1.0
1998-08-24,58.94,59.94,58.44,58.44,152900,8.18316223093542,8.32200108792449,8.11374280244089,8.11374280244089,1101276.71255637,0.0,1.0
1998-08-25,58.81,60.06,58.75,59.13,137900,8.16511317952685,8.33866175076318,8.1567828481075,8.20954161376335,993237.793731348,0.0,1.0
1998-08-26,57.44,58.88,57.38,58.56,128700,7.97490394545183,8.17483189951608,7.96657361403249,8.13040346527958,926973.923518669,0.0,1.0
1998-08-27,54.5,56.88,54.44,56.88,104900,7.56671770590398,7.89715418553795,7.55838737448464,7.89715418553795,755552.172316305,0.0,1.0
1998-08-28,53.38,54.94,53.38,53.5,141400,7.41121818607623,7.62780680297917,7.41121818607623,7.42787884891492,1018446.87479052,0.0,1.0
1998-08-31,51.75,53.75,51.75,53.5,95200,7.18491084918406,7.46258856316218,7.18491084918406,7.42787884891492,685687.004809458,0.0,1.0
1998-09-01,52.0,52.75,51.5,51.5,97400,7.21962056343132,7.32374970617312,7.15020113493679,7.15020113493679,701532.712903795,0.0,1.0
1998-09-02,52.69,55.0,51.38,52.25,108500,7.31541937475378,7.63613713439851,7.1335404720981,7.25433027767859,781481.512834309,0.0,1.0
1998-09-03,52.75,52.75,51.31,52.5,64800,7.32374970617312,7.32374970617312,7.12382175210887,7.28903999192585,466728.129324085,0.0,1.0
1998-09-04,53.0,54.63,52.31,53.25,144000,7.35845942042039,7.58476675731256,7.26266060909793,7.39316913466765,1037173.62072019,0.0,1.0
1998-09-08,54.38,54.38,53.63,54.0,78500,7.55005704306529,7.55005704306529,7.4459279003235,7.49729827740945,565403.67518427,0.0,1.0
1998-09-09,54.31,54.5,53.75,54.13,56900,7.54033832307606,7.56671770590398,7.46258856316218,7.51534732881803,409827.632076242,0.0,1.0
1998-09-10,53.25,54.31,53.19,54.13,80400,7.39316913466765,7.54033832307606,7.38483880324831,7.51534732881803,579088.604902106,0.0,1.0
1998-09-11,53.5,53.88,52.75,53.13,93100,7.42787884891492,7.48063761457076,7.32374970617312,7.37650847182896,670561.556173956,0.0,1.0
1998-09-14,55.75,55.75,53.63,53.63,145000,7.74026627714031,7.74026627714031,7.4459279003235,7.4459279003235,1044376.21530852,0.0,1.0
1998-09-15,54.56,55.5,53.94,55.5,108100,7.57504803732333,7.70555656289305,7.48896794599011,7.70555656289305,778600.474998975,0.0,1.0
1998-09-16,54.13,55.13,53.88,54.31,106200,7.51534732881803,7.65418618580709,7.48063761457076,7.54033832307606,764915.54528114,0.0,1.0
1998-09-17,52.81,53.75,52.5,53.75,64600,7.33208003759246,7.46258856316218,7.28903999192585,7.46258856316218,465287.610406419,0.0,1.0
1998-09-18,52.75,53.38,52.19,52.88,86600,7.32374970617312,7.41121818607623,7.24599994625924,7.3417987575817,623744.691349781,0.0,1.0
1998-09-21,52.25,52.88,51.63,52.5,68600,7.25433027767859,7.3417987575817,7.16825018634537,7.28903999192585,494097.988759757,0.0,1.0
1998-09-22,51.94,52.63,51.13,52.0,62700,7.21129023201198,7.30708904333443,7.09883075785084,7.21962056343132,451602.680688582,0.0,1.0
1998-09-23,53.0,53.06,51.88,51.88,70900,7.35845942042039,7.36678975183973,7.20295990059263,7.20295990059263,510663.956312926,0.0,1.0
1998-09-24,52.44,53.0,51.13,52.75,97200,7.28070966050651,7.35845942042039,7.09883075785084,7.32374970617312,700092.193986128,0.0,1.0
1998-09-25,51.56,52.0,50.56,52.0,107700,7.15853146635613,7.21962056343132,7.01969260936707,7.21962056343132,775719.437163642,0.0,1.0
1998-09-28,51.69,51.75,50.81,51.44,126300,7.17658051776471,7.18491084918406,7.05440232361434,7.14187080351745,909687.696506667,0.0,1.0
1998-09-29,52.5,52.5,51.75,51.75,94400,7.28903999192585,7.28903999192585,7.18491084918406,7.18491084918406,679924.929138791,0.0,1.0
1998-09-30,51.56,52.75,51.5,52.25,115800,7.15853146635613,7.32374970617312,7.15020113493679,7.25433027767859,834060.453329153,0.0,1.0
1998-10-01,49.19,52.5,49.13,51.31,123200,6.82948337529205,7.28903999192585,6.82115304387271,7.12382175210887,887359.653282829,0.0,1.0
1998-10-02,50.25,50.44,49.0,49.44,53800,6.97665256370046,7.00303194652838,6.80310399246413,6.86419308953932,387499.588852404,0.0,1.0
1998-10-05,50.81,51.63,50.25,50.25,73900,7.05440232361434,7.16825018634537,6.97665256370046,6.97665256370046,532271.74007793,0.0,1.0
1998-10-06,50.75,50.88,50.19,50.81,59800,7.04607199219499,7.06412104360357,6.96832223228112,7.05440232361434,430715.156382412,0.0,1.0
1998-10-07,50.44,51.5,50.0,50.5,59200,7.00303194652838,7.15020113493679,6.94194284945319,7.01136227794773,426393.599629411,0.0,1.0
1998-10-08,50.69,50.88,50.0,50.19,54000,7.03774166077565,7.06412104360357,6.94194284945319,6.96832223228112,388940.107770071,0.0,1.0
1998-10-09,49.19,50.94,48.38,50.63,104600,6.82948337529205,7.07245137502291,6.71702390113091,7.0294113293563,753391.393939805,0.0,1.0
1998-10-12,49.81,50.44,49.31,49.38,96800,6.91556346662527,7.00303194652838,6.84614403813074,6.85586275811997,697211.156150794,0.0,1.0
1998-10-13,49.81,50.25,49.63,49.75,65200,6.91556346662527,6.97665256370046,6.89057247236724,6.90723313520593,469609.167159419,0.0,1.0
1998-10-14,49.06,49.94,49.0,49.63,68000,6.81143432388347,6.93361251803385,6.80310399246413,6.89057247236724,489776.432006757,0.0,1.0
1998-10-15,48.81,49.13,48.5,48.88,146200,6.77672460963621,6.82115304387271,6.7336845639696,6.78644332962544,1053019.32881453,0.0,1.0
1998-10-16,50.0,50.38,48.63,48.88,181700,6.94194284945319,6.99470161510904,6.75173361537818,6.78644332962544,1308711.43670041,0.0,1.0
1998-10-19,49.13,49.94,48.75,49.88,121000,6.82115304387271,6.93361251803385,6.76839427821686,6.92528218661451,871513.945188493,0.0,1.0
1998-10-20,49.38,49.5,48.25,49.13,249400,6.85586275811997,6.87252342095866,6.69897484972233,6.82115304387271,1796327.09033066,0.0,1.0
1998-10-21,51.94,53.0,51.0,51.0,257700,7.21129023201198,7.35845942042039,7.08078170644226,7.08078170644226,1856108.62541384,0.0,1.0
1998-10-22,51.56,52.13,51.25,52.13,142200,7.15853146635613,7.2376696148399,7.11549142068952,7.2376696148399,1024208.95046119,0.0,1.0
1998-10-23,50.44,51.63,50.25,51.63,147400,7.00303194652838,7.16825018634537,6.97665256370046,7.16825018634537,1061662.44232053,0.0,1.0
1998-10-26,51.19,52.06,50.81,51.0,142100,7.10716108927018,7.22795089485067,7.05440232361434,7.08078170644226,1023488.69100235,0.0,1.0
1998-10-27,50.44,51.25,49.5,51.25,271100,7.00303194652838,7.11549142068952,6.87252342095866,7.11549142068952,1952623.39289752,0.0,1.0
1998-10-28,50.56,52.13,50.31,50.31,145900,7.01969260936707,7.2376696148399,6.9849828951198,6.9849828951198,1050858.55043803,0.0,1.0
1998-10-29,50.69,50.81,50.0,50.5,116300,7.03774166077565,7.05440232361434,6.94194284945319,7.01136227794773,837661.75062332,0.0,1.0
1998-10-30,51.06,51.88,50.44,50.44,96600,7.0891120378616,7.20295990059263,7.00303194652838,7.00303194652838,695770.637233127,0.0,1.0
1998-11-02,53.38,54.5,51.06,51.06,186900,7.41121818607623,7.56671770590398,7.0891120378616,7.0891120378616,1346164.92855975,0.0,1.0
1998-11-03,55.13,55.5,53.13,53.13,392300,7.65418618580709,7.70555656289305,7.37650847182896,7.37650847182896,2825577.85700368,0.0,1.0
1998-11-04,55.0,55.88,54.75,55.5,268900,7.63613713439851,7.75831532854889,7.60142742015125,7.70555656289305,1936777.68480319,0.0,1.0
1998-11-05,54.94,55.63,54.38,55.0,158400,7.62780680297917,7.72360561430162,7.55005704306529,7.63613713439851,1140890.98279221,0.0,1.0
1998-11-06,55.63,55.94,54.5,54.88,128900,7.72360561430162,7.76664565996823,7.56671770590398,7.61947647155983,928414.442436337,0.0,1.0
1998-11-09,56.06,56.63,55.56,55.75,196900,7.78330632280692,7.86244447129069,7.71388689431239,7.74026627714031,1418190.87444309,0.0,1.0
1998-11-10,57.75,58.38,55.63,56.0,569000,8.01794399111844,8.10541247102155,7.72360561430162,7.77497599138758,4098276.32076242,0.0,1.0
1998-11-11,57.13,58.13,57.06,57.75,185400,7.93186389978522,8.07070275677428,7.92214517979599,8.01794399111844,1335361.03667724,0.0,1.0
1998-11-12,58.63,59.0,57.06,57.06,142700,8.14012218526882,8.19149256235477,7.92214517979599,7.92214517979599,1027810.24775535,0.0,1.0
1998-11-13,59.0,59.75,58.5,58.5,104400,8.19149256235477,8.29562170509657,8.12207313386024,8.12207313386024,751950.875022138,0.0,1.0
1998-11-16,58.44,59.38,57.88,59.0,124800,8.11374280244089,8.24425132801061,8.03599304252702,8.19149256235477,898883.804624165,0.0,1.0
1998-11-17,58.0,58.88,57.94,58.44,62900,8.0526537053657,8.17483189951608,8.04432337394636,8.11374280244089,453043.19960625,0.0,1.0
1998-11-18,56.88,57.75,56.19,57.75,89700,7.89715418553795,8.01794399111844,7.8013553742155,8.01794399111844,646072.734573619,0.0,1.0
1998-11-19,56.88,57.19,56.5,56.69,42000,7.89715418553795,7.94019423120456,7.84439541988211,7.87077480271003,302508.972710055,0.0,1.0
1998-11-20,58.81,58.88,56.88,57.13,115400,8.16511317952685,8.17483189951608,7.89715418553795,7.93186389978522,831179.415493818,0.0,1.0
1998-11-23,58.94,60.5,58.63,58.81,178400,8.18316223093542,8.39975084783836,8.14012218526882,8.16511317952685,1284942.8745589,0.0,1.0
1998-11-24,59.88,60.25,58.5,58.5,190500,8.31367075650514,8.3650411335911,8.12207313386024,8.12207313386024,1372094.26907775,0.0,1.0
1998-11-25,60.06,60.5,59.75,59.75,119100,8.33866175076318,8.39975084783836,8.29562170509657,8.29562170509657,857829.015470657,0.0,1.0
1998-11-27,59.5,60.0,59.38,60.0,46900,8.2609119908493,8.33033141934383,8.24425132801061,8.33033141934383,337801.686192895,0.0,1.0
1998-11-30,58.13,59.31,57.38,59.25,205200,8.07070275677428,8.23453260802138,7.96657361403249,8.22620227660203,1477972.40952627,0.0,1.0
1998-12-01,57.31,58.31,57.19,58.0,157300,7.95685489404325,8.09569375103231,7.94019423120456,8.0526537053657,1132968.12874504,0.0,1.0
1998-12-02,56.19,57.38,56.19,57.38,102800,7.8013553742155,7.96657361403249,7.8013553742155,7.96657361403249,740426.723680802,0.0,1.0
1998-12-03,55.69,56.63,55.5,56.13,109500,7.73193594572097,7.86244447129069,7.70555656289305,7.79302504279616,788684.107422644,0.0,1.0
1998-12-04,56.88,56.94,55.63,56.0,89600,7.89715418553795,7.9054845169573,7.72360561430162,7.77497599138758,645352.475114785,0.0,1.0
1998-12-07,58.81,59.0,56.5,56.5,237400,8.16511317952685,8.19149256235477,7.84439541988211,7.84439541988211,1709895.95527065,0.0,1.0
1998-12-08,57.81,59.0,57.75,58.88,167100,8.02627432253778,8.19149256235477,8.01794399111844,8.17483189951608,1203553.55571072,0.0,1.0
1998-12-09,56.94,57.75,56.0,57.63,172000,7.9054845169573,8.01794399111844,7.77497599138758,8.00128332827975,1238846.26919356,0.0,1.0
1998-12-10,55.88,57.13,55.63,57.13,114500,7.75831532854889,7.93186389978522,7.72360561430162,7.93186389978522,824697.080364318,0.0,1.0
1998-12-11,55.44,55.88,54.0,55.88,230100,7.6972262314737,7.75831532854889,7.49729827740945,7.75831532854889,1657317.0147758,0.0,1.0
1998-12-14,54.75,56.5,54.75,55.25,127200,7.60142742015125,7.84439541988211,7.60142742015125,7.67084684864578,916170.031636167,0.0,1.0
1998-12-15,53.38,54.69,52.75,54.5,110600,7.41121818607623,7.5930970887319,7.32374970617312,7.56671770590398,796606.961469812,0.0,1.0
1998-12-16,53.81,53.94,53.38,53.38,131500,7.47091889458153,7.48896794599011,7.41121818607623,7.41121818607623,947141.188366006,0.0,1.0
1998-12-17,53.38,53.81,52.63,53.75,57300,7.41121818607623,7.47091889458153,7.30708904333443,7.46258856316218,412708.669911576,0.0,1.0
1998-12-18,54.44,54.5,53.13,53.13,136700,7.55838737448464,7.56671770590398,7.37650847182896,7.37650847182896,984594.680225346,0.0,1.0
1998-12-21,53.69,54.38,53.25,54.31,89700,7.45425823174284,7.55005704306529,7.39316913466765,7.54033832307606,646072.734573618,0.0,1.0
1998-12-22,53.06,53.75,52.75,53.75,110200,7.36678975183973,7.46258856316218,7.32374970617312,7.46258856316218,793725.923634478,0.0,1.0
1998-12-23,54.56,54.81,52.81,52.88,92800,7.57504803732333,7.60975775157059,7.33208003759246,7.3417987575817,668400.777797455,0.0,1.0
1998-12-24,55.0,55.0,54.31,54.31,63800,7.63613713439851,7.63613713439851,7.54033832307606,7.54033832307606,459525.534735751,0.0,1.0
1998-12-28,56.5,56.69,54.75,54.88,153500,7.84439541988211,7.87077480271003,7.60142742015125,7.61947647155983,1105598.26930937,0.0,1.0
1998-12-29,56.0,56.75,55.38,56.75,47400,7.77497599138758,7.87910513412938,7.68889590005436,7.87910513412938,341402.983487062,0.0,1.0
1998-12-30,55.44,56.0,55.38,56.0,69400,7.6972262314737,7.77497599138758,7.68889590005436,7.77497599138758,499860.064430425,0.0,1.0
1998-12-31,56.0,56.69,55.38,55.38,81800,7.77497599138758,7.87077480271003,7.68889590005436,7.68889590005436,589172.237325774,0.0,1.0
1999-01-04,58.25,58.63,56.38,56.38,147800,8.08736341961297,8.14012218526882,7.82773475704342,7.82773475704342,1064543.48015586,0.0,1.0
1999-01-05,57.56,58.25,57.0,58.13,61100,7.99156460829052,8.08736341961297,7.91381484837664,8.07070275677428,440078.529347247,0.0,1.0
1999-01-06,58.94,58.94,57.31,57.5,86800,8.18316223093542,8.18316223093542,7.95685489404325,7.98323427687117,625185.210267448,0.0,1.0
1999-01-07,57.94,59.19,57.81,58.94,160100,8.04432337394636,8.21787194518269,8.02627432253778,8.18316223093542,1153135.39359238,0.0,1.0
1999-01-08,58.31,58.38,56.5,57.94,240400,8.09569375103231,8.10541247102155,7.84439541988211,8.04432337394636,1731503.73903565,0.0,1.0
1999-01-11,59.19,59.25,58.31,58.31,131000,8.21787194518269,8.22620227660203,8.09569375103231,8.09569375103231,943539.891071839,0.0,1.0
1999-01-12,58.56,59.38,58.5,59.31,110300,8.13040346527958,8.24425132801061,8.12207313386024,8.23453260802138,794446.183093312,0.0,1.0
1999-01-13,57.25,58.0,57.06,58.0,156900,7.94852456262391,8.0526537053657,7.92214517979599,8.0526537053657,1130087.09090971,0.0,1.0
1999-01-14,56.75,57.38,56.63,57.25,41900,7.87910513412938,7.96657361403249,7.86244447129069,7.94852456262391,301788.713251222,0.0,1.0
1999-01-15,57.38,57.38,57.0,57.0,34500,7.96657361403249,7.96657361403249,7.91381484837664,7.91381484837664,248489.513297545,0.0,1.0
1999-01-19,57.06,57.5,56.63,57.5,61900,7.92214517979599,7.98323427687117,7.86244447129069,7.98323427687117,445840.605017915,0.0,1.0
1999-01-20,56.81,57.38,56.81,57.25,28900,7.88743546554872,7.96657361403249,7.88743546554872,7.94852456262391,208154.983602871,0.0,1.0
1999-01-21,56.06,58.31,55.5,57.13,288400,7.78330632280692,8.09569375103231,7.70555656289305,7.93186389978522,2077228.27927571,0.0,1.0
1999-01-22,54.0,56.38,54.0,56.31,129600,7.49729827740945,7.82773475704342,7.49729827740945,7.81801603705419,933456.258648171,0.0,1.0
1999-01-25,54.44,55.0,53.75,53.75,177100,7.55838737448464,7.63613713439851,7.46258856316218,7.46258856316218,1275579.50159407,0.0,1.0
1999-01-26,53.75,54.5,53.13,54.5,148500,7.46258856316218,7.56671770590398,7.37650847182896,7.56671770590398,1069585.2963677,0.0,1.0
1999-01-27,53.44,53.94,53.19,53.94,167800,7.41954851749557,7.48896794599011,7.38483880324831,7.48896794599011,1208595.37192255,0.0,1.0
1999-01-28,54.63,54.69,53.34,53.44,115200,7.58476675731256,7.5930970887319,7.40566463179667,7.41954851749557,829738.896576152,0.0,1.0
1999-01-29,54.06,54.69,53.75,54.69,118700,7.50562860882879,7.5930970887319,7.46258856316218,7.5930970887319,854947.977635323,0.0,1.0
1999-02-01,54.0,55.0,53.56,54.25,122900,7.49729827740945,7.63613713439851,7.43620918033426,7.53200799165672,885198.874906329,0.0,1.0
1999-02-02,54.25,54.5,53.88,54.19,176100,7.53200799165672,7.56671770590398,7.48063761457076,7.52367766023737,1268376.90700573,0.0,1.0
1999-02-03,54.31,54.56,54.19,54.38,189700,7.54033832307606,7.57504803732333,7.52367766023737,7.55005704306529,1366332.19340708,0.0,1.0
1999-02-04,55.81,56.5,54.13,54.19,162700,7.74859660855966,7.84439541988211,7.51534732881803,7.52367766023737,1171862.13952205,0.0,1.0
1999-02-05,55.5,56.0,55.38,55.63,173200,7.70555656289305,7.77497599138758,7.68889590005436,7.72360561430162,1247489.38269956,0.0,1.0
1999-02-08,54.94,55.5,54.63,55.5,78300,7.62780680297917,7.70555656289305,7.58476675731256,7.70555656289305,563963.156266603,0.0,1.0
1999-02-09,54.25,54.94,54.25,54.88,101900,7.53200799165672,7.62780680297917,7.53200799165672,7.61947647155983,733944.388551301,0.0,1.0
1999-02-10,53.94,54.5,53.5,54.5,135700,7.48896794599011,7.56671770590398,7.42787884891492,7.56671770590398,977392.085637011,0.0,1.0
1999-02-11,54.81,54.94,53.75,53.94,195100,7.60975775157059,7.62780680297917,7.46258856316218,7.48896794599011,1405226.20418409,0.0,1.0
1999-02-12,53.56,54.63,53.5,54.63,110800,7.43620918033426,7.58476675731256,7.42787884891492,7.58476675731256,798047.48038748,0.0,1.0
1999-02-16,53.88,54.5,53.56,53.56,100600,7.48063761457076,7.56671770590398,7.43620918033426,7.43620918033426,724581.015586466,0.0,1.0
1999-02-17,53.88,54.25,53.63,53.75,244900,7.48063761457076,7.53200799165672,7.4459279003235,7.46258856316218,1763915.41468316,0.0,1.0
1999-02-18,54.19,54.38,53.69,53.69,166300,7.52367766023737,7.55005704306529,7.45425823174284,7.45425823174284,1197791.48004005,0.0,1.0
1999-02-19,53.81,54.38,53.63,54.38,87700,7.47091889458153,7.55005704306529,7.4459279003235,7.55005704306529,631667.545396949,0.0,1.0
1999-02-22,53.88,54.13,53.69,53.81,66800,7.48063761457076,7.51534732881803,7.45425823174284,7.47091889458153,481133.318500755,0.0,1.0
1999-02-23,52.88,54.13,52.13,53.75,170500,7.3417987575817,7.51534732881803,7.2376696148399,7.46258856316218,1228042.37731106,0.0,1.0
1999-02-24,51.56,53.0,51.13,52.63,218400,7.15853146635613,7.35845942042039,7.09883075785084,7.30708904333443,1573046.65809229,0.0,1.0
1999-02-25,51.63,52.13,51.38,51.56,93200,7.16825018634537,7.2376696148399,7.1335404720981,7.15853146635613,671281.815632789,0.0,1.0
1999-02-26,51.19,52.13,50.81,52.13,125800,7.10716108927018,7.2376696148399,7.05440232361434,7.2376696148399,906086.399212499,0.0,1.0
1999-03-01,51.88,52.0,50.5,51.0,145400,7.20295990059263,7.21962056343132,7.01136227794773,7.08078170644226,1047257.25314386,0.0,1.0
1999-03-02,51.5,52.13,51.38,52.13,130100,7.15020113493679,7.2376696148399,7.1335404720981,7.2376696148399,937057.555942338,0.0,1.0
1999-03-03,50.5,51.56,49.88,51.5,125900,7.01136227794773,7.15853146635613,6.92528218661451,7.15020113493679,906806.658671332,0.0,1.0
1999-03-04,50.56,51.38,50.5,50.75,105700,7.01969260936707,7.1335404720981,7.01136227794773,7.04607199219499,761314.247986973,0.0,1.0
1999-03-05,50.63,51.13,49.63,50.81,218900,7.0294113293563,7.09883075785084,6.89057247236724,7.05440232361434,1576647.95538646,0.0,1.0
1999-03-08,49.31,50.56,49.0,50.38,143200,6.84614403813074,7.01969260936707,6.80310399246413,6.99470161510904,1031411.54504952,0.0,1.0
1999-03-09,49.06,49.31,48.5,49.31,192500,6.81143432388347,6.84614403813074,6.7336845639696,6.84614403813074,1386499.45825442,0.0,1.0
1999-03-10,50.75,51.88,49.06,49.06,170900,7.04607199219499,7.20295990059263,6.81143432388347,6.81143432388347,1230923.41514639,0.0,1.0
1999-03-11,50.94,51.25,50.75,50.81,119100,7.07245137502291,7.11549142068952,7.04607199219499,7.05440232361434,857829.015470657,0.0,1.0
1999-03-12,50.38,51.75,50.38,51.0,216000,6.99470161510904,7.18491084918406,6.99470161510904,7.08078170644226,1555760.43108028,0.0,1.0
1999-03-15,50.19,50.63,49.38,50.13,123600,6.96832223228112,7.0294113293563,6.85586275811997,6.95999190086177,890240.691118162,0.0,1.0
1999-03-16,50.13,50.38,49.75,50.38,78600,6.95999190086177,6.99470161510904,6.90723313520593,6.99470161510904,566123.934643104,0.0,1.0
1999-03-17,49.81,50.44,49.5,50.38,65500,6.91556346662527,7.00303194652838,6.87252342095866,6.99470161510904,471769.94553592,0.0,1.0
1999-03-18,49.19,49.94,48.63,49.88,137600,6.82948337529205,6.93361251803385,6.75173361537818,6.92528218661451,991077.015354848,0.0,1.0
1999-03-19,48.81,49.69,48.81,49.25,160200,6.77672460963621,6.89890280378658,6.77672460963621,6.8378137067114,1153855.65305121,0.0,1.0
1999-03-22,48.63,49.38,48.0,49.25,79200,6.75173361537818,6.85586275811997,6.66426513547507,6.8378137067114,570445.491396104,0.0,1.0
1999-03-23,48.5,50.63,48.0,50.0,279400,6.7336845639696,7.0294113293563,6.66426513547507,6.94194284945319,2012404.9279807,0.0,1.0
1999-03-24,48.56,49.25,48.5,49.0,133900,6.74201489538894,6.8378137067114,6.7336845639696,6.80310399246413,964427.41537801,0.0,1.0
1999-03-25,48.75,49.5,48.5,48.69,91400,6.76839427821686,6.87252342095866,6.7336845639696,6.76006394679752,658317.145373787,0.0,1.0
1999-03-26,48.5,48.94,48.5,48.63,97000,6.7336845639696,6.79477366104479,6.7336845639696,6.75173361537818,698651.675068461,0.0,1.0
1999-03-29,50.75,51.44,48.88,48.88,225900,7.04607199219499,7.14187080351745,6.78644332962544,6.78644332962544,1627066.1175048,0.0,1.0
1999-03-30,49.0,50.5,48.5,50.5,167300,6.80310399246413,7.01136227794773,6.7336845639696,7.01136227794773,1204994.07462839,0.0,1.0
1999-03-31,49.38,50.31,49.13,49.25,107500,6.85586275811997,6.9849828951198,6.82115304387271,6.8378137067114,774278.918245976,0.0,1.0
1999-04-01,49.88,50.25,49.5,49.88,58700,6.92528218661451,6.97665256370046,6.87252342095866,6.92528218661451,422792.302335244,0.0,1.0
1999-04-05,51.5,51.63,50.13,50.5,129300,7.15020113493679,7.16825018634537,6.95999190086177,7.01136227794773,931295.48027167,0.0,1.0
1999-04-06,50.81,51.81,50.5,51.25,176400,7.05440232361434,7.1932411806034,7.01136227794773,7.11549142068952,1270537.68538223,0.0,1.0
1999-04-07,51.13,51.25,50.63,50.94,122300,7.09883075785084,7.11549142068952,7.0294113293563,7.07245137502291,880877.318153327,0.0,1.0
1999-04-08,51.5,51.63,51.0,51.0,107800,7.15020113493679,7.16825018634537,7.08078170644226,7.08078170644226,776439.696622475,0.0,1.0
1999-04-09,51.0,51.44,50.88,51.38,111000,7.08078170644226,7.14187080351745,7.06412104360357,7.1335404720981,799487.999305146,0.0,1.0
1999-04-12,51.0,51.5,50.63,51.0,150900,7.08078170644226,7.15020113493679,7.0294113293563,7.08078170644226,1086871.5233797,0.0,1.0
1999-04-13,54.06,54.75,51.0,51.0,196300,7.50562860882879,7.60142742015125,7.08078170644226,7.08078170644226,1413869.31769009,0.0,1.0
1999-04-14,57.0,57.53,53.06,53.88,232800,7.91381484837664,7.98739944258084,7.36678975183973,7.48063761457076,1676764.02016431,0.0,1.0
1999-04-15,56.88,58.25,56.06,57.75,391000,7.89715418553795,8.08736341961297,7.78330632280692,8.01794399111844,2816214.48403885,0.0,1.0
1999-04-16,61.88,63.13,57.13,57.13,344300,8.59134847048327,8.7648970417196,7.93186389978522,7.93186389978522,2479853.31676362,0.0,1.0
1999-04-19,65.75,69.0,65.0,65.0,500900,9.12865484703095,9.57988113224541,9.02452570428915,9.02452570428915,3607779.62929683,0.0,1.0
1999-04-20,63.69,67.0,63.5,66.5,278500,8.84264680163348,9.30220341826728,8.81626741880556,9.23278398977275,2005922.5928512,0.0,1.0
1999-04-21,63.63,65.63,63.0,63.31,288800,8.83431647021414,9.11199418419226,8.74684799031103,8.78988803597763,2080109.31711105,0.0,1.0
1999-04-22,64.75,64.75,62.25,63.69,163200,8.98981599004189,8.98981599004189,8.64271884756923,8.84264680163348,1175463.43681621,0.0,1.0
1999-04-23,66.25,66.5,64.13,64.75,283700,9.19807427552548,9.23278398977275,8.90373589870867,8.98981599004189,2043376.08471054,0.0,1.0
1999-04-26,65.56,67.13,65.38,66.25,190400,9.10227546420303,9.32025246967586,9.077284469945,9.19807427552548,1371374.00961892,0.0,1.0
1999-04-27,65.25,66.25,65.25,65.25,122800,9.05923541853642,9.19807427552548,9.05923541853642,9.05923541853642,884478.615447495,0.0,1.0
1999-04-28,67.88,68.0,64.88,65.0,351800,9.42438161241765,9.44104227525634,9.00786504145046,9.02452570428915,2533872.77617613,0.0,1.0
1999-04-29,64.0,70.25,64.0,67.63,476000,8.88568684730009,9.75342970348174,8.88568684730009,9.38967189817039,3428435.02404729,0.0,1.0
1999-04-30,65.0,65.81,64.63,65.0,239600,9.02452570428915,9.13698517845029,8.9731553272032,9.02452570428915,1725741.66336498,0.0,1.0
1999-05-03,69.75,69.88,64.63,64.88,342600,9.68401027498721,9.70205932639578,8.9731553272032,9.00786504145046,2467608.90596345,0.0,1.0
1999-05-04,69.75,70.5,68.69,69.75,184400,9.68401027498721,9.788139417729,9.5368410865788,9.68401027498721,1328158.44208891,0.0,1.0
1999-05-05,71.0,71.0,69.0,69.75,217500,9.85755884622353,9.85755884622353,9.57988113224541,9.68401027498721,1566564.32296279,0.0,1.0
1999-05-06,73.25,73.25,68.25,71.0,231100,10.1699462744489,10.1699462744489,9.47575198950361,9.85755884622353,1664519.60936414,0.0,1.0
1999-05-07,74.31,75.25,73.0,73.13,455300,10.3171154628573,10.4476239884271,10.1352365602017,10.1532856116102,3279341.31606878,0.0,1.0
1999-05-10,71.19,74.31,70.25,74.31,252100,9.88393822905146,10.3171154628573,9.75342970348174,10.3171154628573,1815774.09571916,0.0,1.0
1999-05-11,71.75,72.38,70.5,71.19,203900,9.96168798896533,10.0491564688684,9.788139417729,9.88393822905146,1468609.03656144,0.0,1.0
1999-05-12,69.88,71.75,69.5,71.75,154000,9.70205932639578,9.96168798896533,9.64930056073994,9.96168798896533,1109199.56660354,0.0,1.0
1999-05-13,70.25,70.75,69.75,69.94,87500,9.75342970348174,9.82284913197627,9.68401027498721,9.71038965781513,630227.026479282,0.0,1.0
1999-05-14,68.56,70.13,68.56,70.13,63900,9.51879203517022,9.73676904064305,9.51879203517022,9.73676904064305,460245.794194584,0.0,1.0
1999-05-17,69.0,69.44,67.0,68.75,124000,9.57988113224541,9.6409702293206,9.30220341826728,9.54517141799814,893121.728953496,0.0,1.0
1999-05-18,66.31,68.75,65.5,68.75,82900,9.20640460694483,9.54517141799814,9.09394513278368,9.54517141799814,597095.091372942,0.0,1.0
1999-05-19,67.44,67.75,66.5,66.88,87500,9.36329251534247,9.40633256100908,9.23278398977275,9.28554275542859,630227.026479282,0.0,1.0
1999-05-20,68.81,69.25,67.06,67.25,137200,9.55350174941749,9.61459084649267,9.31053374968662,9.33691313251455,988195.977519514,0.0,1.0
1999-05-21,69.81,70.0,68.81,68.81,131600,9.69234060640655,9.71871998923447,9.55350174941749,9.55350174941749,947861.44782484,0.0,1.0
1999-05-24,69.75,70.5,69.5,69.56,178500,9.68401027498721,9.788139417729,9.64930056073994,9.65763089215928,1285663.13401773,0.0,1.0
1999-05-25,69.13,69.88,69.13,69.63,132700,9.59793018365399,9.70205932639578,9.59793018365399,9.66734961214852,955784.301872008,0.0,1.0
1999-05-26,69.0,69.38,68.0,69.19,244400,9.57988113224541,9.63263989790125,9.44104227525634,9.60626051507333,1760314.11738899,0.0,1.0
1999-05-27,66.06,68.88,65.75,68.88,81500,9.17169489269756,9.56322046940672,9.12865484703095,9.56322046940672,587011.458949274,0.0,1.0
1999-05-28,66.19,67.38,66.0,66.31,69700,9.18974394410614,9.35496218392312,9.16336456127822,9.20640460694483,502020.842806925,0.0,1.0
1999-06-01,67.81,67.94,65.13,66.25,145100,9.41466289242842,9.432711943837,9.04257475569773,9.19807427552548,1045096.47476736,0.0,1.0
1999-06-02,68.0,68.25,66.88,68.06,167600,9.44104227525634,9.47575198950361,9.28554275542859,9.44937260667569,1207154.85300489,0.0,1.0
1999-06-03,67.88,68.5,67.5,68.06,57800,9.42438161241765,9.51046170375088,9.37162284676181,9.44937260667569,416309.967205743,0.0,1.0
1999-06-04,68.0,68.38,67.38,68.0,134300,9.44104227525634,9.49380104091219,9.35496218392312,9.44104227525634,967308.453213344,0.0,1.0
1999-06-07,68.25,68.5,67.94,68.0,24700,9.47575198950361,9.51046170375088,9.432711943837,9.44104227525634,177904.086331866,0.0,1.0
1999-06-08,67.38,69.0,67.0,68.13,78400,9.35496218392312,9.57988113224541,9.30220341826728,9.45909132666492,564683.415725437,0.0,1.0
1999-06-09,67.69,68.0,67.38,67.63,67300,9.39800222958973,9.44104227525634,9.35496218392312,9.38967189817039,484734.615794922,0.0,1.0
1999-06-10,67.0,67.88,66.44,67.44,65100,9.30220341826728,9.42438161241765,9.2244536583534,9.36329251534247,468888.907700586,0.0,1.0
1999-06-11,68.06,68.69,66.75,66.75,217200,9.44937260667569,9.5368410865788,9.26749370402001,9.26749370402001,1564403.54458629,0.0,1.0
1999-06-14,68.63,69.44,68.0,68.0,120900,9.52851075515945,9.6409702293206,9.44104227525634,9.44104227525634,870793.68572966,0.0,1.0
1999-06-15,68.88,69.69,68.5,68.5,69100,9.56322046940672,9.67567994356786,9.51046170375088,9.51046170375088,497699.286053924,0.0,1.0
1999-06-16,69.5,69.56,68.56,69.13,89200,9.64930056073994,9.65763089215928,9.51879203517022,9.59793018365399,642471.437279451,0.0,1.0
1999-06-17,69.75,69.94,68.81,69.25,39000,9.68401027498721,9.71038965781513,9.55350174941749,9.61459084649267,280901.188945051,0.0,1.0
1999-06-18,69.88,70.25,69.38,69.5,162200,9.70205932639578,9.75342970348174,9.63263989790125,9.64930056073994,1168260.84222788,0.0,1.0
1999-06-21,67.69,69.88,67.56,69.88,101900,9.39800222958973,9.70205932639578,9.37995317818116,9.70205932639578,733944.388551301,0.0,1.0
1999-06-22,67.25,68.0,66.75,67.69,114800,9.33691313251455,9.44104227525634,9.26749370402001,9.39800222958973,826857.858740818,0.0,1.0
1999-06-23,66.88,67.25,66.44,67.0,80000,9.28554275542859,9.33691313251455,9.2244536583534,9.30220341826728,576207.567066772,0.0,1.0
1999-06-24,65.38,66.63,65.38,66.63,86900,9.077284469945,9.25083304118133,9.077284469945,9.25083304118133,625905.469726281,0.0,1.0
1999-06-25,65.25,66.5,64.88,64.88,187100,9.05923541853642,9.23278398977275,9.00786504145046,9.00786504145046,1347605.44747741,0.0,1.0
1999-06-28,66.63,66.75,65.31,65.31,183300,9.25083304118133,9.26749370402001,9.06756574995576,9.06756574995576,1320235.58804174,0.0,1.0
1999-06-29,66.63,67.31,65.81,66.75,57300,9.25083304118133,9.34524346393389,9.13698517845029,9.26749370402001,412708.669911575,0.0,1.0
1999-06-30,68.31,68.5,66.75,66.88,162000,9.48408232092295,9.51046170375088,9.26749370402001,9.28554275542859,1166820.32331021,0.0,1.0
1999-07-01,67.19,68.25,66.06,68.25,75400,9.3285828010952,9.47575198950361,9.17169489269756,9.47575198950361,543075.631960433,0.0,1.0
1999-07-02,68.25,68.63,67.31,67.44,60500,9.47575198950361,9.52851075515945,9.34524346393389,9.36329251534247,435756.972594246,0.0,1.0
1999-07-06,66.94,68.06,66.44,68.0,94100,9.29387308684794,9.44937260667569,9.2244536583534,9.44104227525634,677764.15076229,0.0,1.0
1999-07-07,67.31,67.44,67.0,67.38,49700,9.34524346393389,9.36329251534247,9.30220341826728,9.35496218392312,357968.951040232,0.0,1.0
1999-07-08,69.06,69.75,67.31,67.5,82700,9.58821146366475,9.68401027498721,9.34524346393389,9.37162284676181,595654.572455276,0.0,1.0
1999-07-09,69.81,70.19,69.0,69.13,73100,9.69234060640655,9.74509937206239,9.57988113224541,9.59793018365399,526509.664407263,0.0,1.0
1999-07-12,69.31,70.5,69.13,70.0,57200,9.62292117791202,9.788139417729,9.59793018365399,9.71871998923447,411988.410452742,0.0,1.0
1999-07-13,68.0,69.38,68.0,69.06,50100,9.44104227525634,9.63263989790125,9.44104227525634,9.58821146366475,360849.988875566,0.0,1.0
1999-07-14,68.56,69.25,68.5,68.75,47500,9.51879203517022,9.61459084649267,9.51046170375088,9.54517141799814,342123.242945896,0.0,1.0
1999-07-15,68.38,69.0,68.38,68.69,36200,9.49380104091219,9.57988113224541,9.49380104091219,9.5368410865788,260733.924097714,0.0,1.0
1999-07-16,69.38,69.38,68.44,68.44,81500,9.63263989790125,9.63263989790125,9.50213137233153,9.50213137233153,587011.458949274,0.0,1.0
1999-07-19,68.5,70.0,67.75,69.38,160000,9.51046170375088,9.71871998923447,9.40633256100908,9.63263989790125,1152415.13413354,0.0,1.0
1999-07-20,68.25,68.5,67.38,67.75,252700,9.47575198950361,9.51046170375088,9.35496218392312,9.40633256100908,1820095.65247217,0.0,1.0
1999-07-21,68.19,68.88,68.13,68.25,79800,9.46742165808427,9.56322046940672,9.45909132666492,9.47575198950361,574767.048149105,0.0,1.0
1999-07-22,68.19,68.5,67.75,68.25,117300,9.46742165808427,9.51046170375088,9.40633256100908,9.47575198950361,844864.345211654,0.0,1.0
1999-07-23,67.81,68.5,67.75,68.19,67100,9.41466289242842,9.51046170375088,9.40633256100908,9.46742165808427,483294.096877255,0.0,1.0
1999-07-26,69.25,69.5,67.81,67.81,101600,9.61459084649267,9.64930056073994,9.41466289242842,9.41466289242842,731783.610174801,0.0,1.0
1999-07-27,69.75,70.63,69.25,69.25,104800,9.68401027498721,9.80618846913758,9.61459084649267,9.61459084649267,754831.912857471,0.0,1.0
1999-07-28,70.13,70.88,69.5,70.0,81000,9.73676904064305,9.84089818338485,9.64930056073994,9.71871998923447,583410.161655107,0.0,1.0
1999-07-29,70.0,70.63,69.63,70.13,126400,9.71871998923447,9.80618846913758,9.66734961214852,9.73676904064305,910407.9559655,0.0,1.0
1999-07-30,69.75,71.0,69.75,70.0,115100,9.68401027498721,9.85755884622353,9.68401027498721,9.71871998923447,829018.637117318,0.0,1.0
1999-08-02,70.5,71.0,69.75,69.75,105500,9.788139417729,9.85755884622353,9.68401027498721,9.68401027498721,759873.729069306,0.0,1.0
1999-08-03,69.5,70.5,69.25,70.44,98800,9.64930056073994,9.788139417729,9.61459084649267,9.77980908630966,711616.345327463,0.0,1.0
1999-08-04,67.19,69.5,67.06,69.5,215700,9.3285828010952,9.64930056073994,9.31053374968662,9.64930056073994,1553599.65270378,0.0,1.0
1999-08-05,68.69,69.13,66.88,67.38,142000,9.5368410865788,9.59793018365399,9.28554275542859,9.35496218392312,1022768.43154352,0.0,1.0
1999-08-06,69.0,69.13,68.25,68.94,58900,9.57988113224541,9.59793018365399,9.47575198950361,9.57155080082606,424232.821252911,0.0,1.0
1999-08-09,68.56,69.38,67.75,68.88,106000,9.51879203517022,9.63263989790125,9.40633256100908,9.56322046940672,763475.026363473,0.0,1.0
1999-08-10,67.31,68.44,66.75,68.44,82000,9.34524346393389,9.50213137233153,9.26749370402001,9.50213137233153,590612.756243441,0.0,1.0
1999-08-11,67.38,67.75,67.0,67.13,101500,9.35496218392312,9.40633256100908,9.30220341826728,9.32025246967586,731063.350715967,0.0,1.0
1999-08-12,67.75,68.25,67.38,67.38,80600,9.40633256100908,9.47575198950361,9.35496218392312,9.35496218392312,580529.123819773,0.0,1.0
1999-08-13,68.75,68.75,67.88,68.0,82500,9.54517141799814,9.54517141799814,9.42438161241765,9.44104227525634,594214.053537609,0.0,1.0
1999-08-16,67.25,68.63,66.69,68.56,109200,9.33691313251455,9.52851075515945,9.25916337260067,9.51879203517022,786523.329046144,0.0,1.0
1999-08-17,67.63,68.25,67.13,67.13,74200,9.38967189817039,9.47575198950361,9.32025246967586,9.32025246967586,534432.518454431,0.0,1.0
1999-08-18,66.81,67.56,66.56,67.5,54100,9.27582403543936,9.37995317818116,9.24111432119209,9.37162284676181,389660.367228905,0.0,1.0
1999-08-19,66.13,66.94,66.13,66.63,86100,9.18141361268679,9.29387308684794,9.18141361268679,9.25083304118133,620143.394055614,0.0,1.0
1999-08-20,66.19,66.44,66.0,66.0,82100,9.18974394410614,9.2244536583534,9.16336456127822,9.16336456127822,591333.015702275,0.0,1.0
1999-08-23,65.94,66.44,65.63,66.0,95400,9.15503422985887,9.2244536583534,9.11199418419226,9.16336456127822,687127.523727126,0.0,1.0
1999-08-24,64.31,66.0,63.88,66.0,219800,8.9287268929667,9.16336456127822,8.8690261844614,9.16336456127822,1583130.29051596,0.0,1.0
1999-08-25,63.13,64.38,62.5,64.19,252500,8.7648970417196,8.93844561295593,8.67742856181649,8.91206623012801,1818655.1335545,0.0,1.0
1999-08-26,61.25,63.06,61.0,62.88,248500,8.50387999058016,8.75517832173037,8.4691702763329,8.73018732747234,1789844.75520116,0.0,1.0
1999-08-27,59.5,63.0,58.75,61.5,361600,8.2609119908493,8.74684799031103,8.1567828481075,8.53858970482743,2604458.20314181,0.0,1.0
1999-08-30,59.75,60.38,58.19,59.75,374500,8.29562170509657,8.38309018499968,8.07903308819363,8.29562170509657,2697371.67333133,0.0,1.0
1999-08-31,58.25,60.38,58.25,59.5,238400,8.08736341961297,8.38309018499968,8.08736341961297,8.2609119908493,1717098.54985898,0.0,1.0
1999-09-01,59.94,60.75,58.38,58.38,246600,8.32200108792449,8.43446056208563,8.10541247102155,8.10541247102155,1776159.82548332,0.0,1.0
1999-09-02,60.38,60.88,59.31,59.5,274300,8.38309018499968,8.45250961349421,8.23453260802138,8.2609119908493,1975671.69558019,0.0,1.0
1999-09-03,61.25,62.0,59.63,60.44,222300,8.50387999058016,8.60800913332196,8.27896104225788,8.39142051641902,1601136.77698679,0.0,1.0
1999-09-07,59.13,62.0,59.0,61.19,271200,8.20954161376335,8.60800913332196,8.19149256235477,8.49554965916082,1953343.65235636,0.0,1.0
1999-09-08,57.75,58.25,57.0,57.0,374000,8.01794399111844,8.08736341961297,7.91381484837664,7.91381484837664,2693770.37603716,0.0,1.0
1999-09-09,56.75,58.38,56.75,57.75,363400,7.87910513412938,8.10541247102155,7.87910513412938,8.01794399111844,2617422.87340081,0.0,1.0
1999-09-10,55.75,56.5,55.56,55.75,251400,7.74026627714031,7.84439541988211,7.71388689431239,7.74026627714031,1810732.27950733,0.0,1.0
1999-09-13,55.13,55.94,54.63,55.81,193700,7.65418618580709,7.76664565996823,7.58476675731256,7.74859660855966,1395142.57176042,0.0,1.0
1999-09-14,53.75,55.25,53.56,55.25,124600,7.46258856316218,7.67084684864578,7.43620918033426,7.67084684864578,897443.285706498,0.0,1.0
1999-09-15,53.38,54.75,53.19,54.0,125000,7.41121818607623,7.60142742015125,7.38483880324831,7.49729827740945,900324.323541831,0.0,1.0
1999-09-16,52.31,53.25,52.31,53.13,64400,7.26266060909793,7.39316913466765,7.26266060909793,7.37650847182896,463847.091488752,0.0,1.0
1999-09-17,51.38,52.75,50.75,52.13,195800,7.1335404720981,7.32374970617312,7.04607199219499,7.2376696148399,1410268.02039593,0.0,1.0
1999-09-20,50.19,51.63,49.25,51.5,218300,6.96832223228112,7.16825018634537,6.8378137067114,7.15020113493679,1572326.39863345,0.0,1.0
1999-09-21,48.69,50.25,48.44,50.19,122800,6.76006394679752,6.97665256370046,6.72535423255025,6.96832223228112,884478.615447495,0.0,1.0
1999-09-22,48.0,49.69,48.0,48.94,145200,6.66426513547507,6.89890280378658,6.66426513547507,6.79477366104479,1045816.73422619,0.0,1.0
1999-09-23,47.06,48.88,46.75,48.13,116500,6.53375660990535,6.78644332962544,6.49071656423874,6.68231418688365,839102.269540986,0.0,1.0
1999-09-24,46.31,47.31,46.25,47.0,149100,6.42962746716355,6.56846632415261,6.4212971357442,6.525426278486,1073906.8531207,0.0,1.0
1999-09-27,47.44,47.94,46.31,46.5,189800,6.58651537556119,6.65593480405572,6.42962746716355,6.45600684999147,1367052.45286592,0.0,1.0
1999-09-28,46.5,47.69,45.75,47.69,227000,6.45600684999147,6.62122508980846,6.35187770724967,6.62122508980846,1634988.97155197,0.0,1.0
1999-09-29,47.0,48.13,46.63,46.63,176700,6.525426278486,6.68231418688365,6.47405590140005,6.47405590140005,1272698.46375873,0.0,1.0
1999-09-30,48.25,49.38,47.13,47.13,270900,6.69897484972233,6.85586275811997,6.54347532989458,6.54347532989458,1951182.87397986,0.0,1.0
1999-10-01,46.63,48.5,46.0,48.25,97000,6.47405590140005,6.7336845639696,6.38658742149694,6.69897484972233,698651.675068461,0.0,1.0
1999-10-04,45.69,47.13,45.44,46.88,116300,6.34354737583033,6.54347532989458,6.30883766158306,6.50876561564731,837661.75062332,0.0,1.0
1999-10-05,45.19,45.81,44.97,45.63,96500,6.2741279473358,6.36020803866902,6.2435833987982,6.33521704441099,695050.377774293,0.0,1.0
1999-10-06,44.75,45.0,43.69,44.69,121200,6.21303885026061,6.24774856450787,6.0658696618522,6.20470851884126,872954.464106159,0.0,1.0
1999-10-07,45.06,46.0,44.13,44.75,104900,6.25607889592722,6.38658742149694,6.12695875892739,6.21303885026061,755552.172316305,0.0,1.0
1999-10-08,45.19,46.25,44.38,44.94,75200,6.2741279473358,6.4212971357442,6.16166847317466,6.23941823308853,541635.113042765,0.0,1.0
1999-10-11,45.81,46.38,45.25,45.25,95600,6.36020803866902,6.43934618715278,6.28245827875514,6.28245827875514,688568.042644792,0.0,1.0
1999-10-12,44.5,46.0,44.25,46.0,64600,6.17832913601334,6.38658742149694,6.14361942176608,6.38658742149694,465287.610406419,0.0,1.0
1999-10-13,43.75,44.38,43.75,44.38,52400,6.07419999327155,6.16166847317466,6.07419999327155,6.16166847317466,377415.956428735,0.0,1.0
1999-10-14,42.13,44.75,42.0,44.25,163400,5.84928104494926,6.21303885026061,5.83123199354068,6.14361942176608,1176903.95573388,0.0,1.0
1999-10-15,40.13,42.13,40.0,41.88,201500,5.57160333097113,5.84928104494926,5.55355427956256,5.814571330702,1451322.80954943,0.0,1.0
1999-10-18,43.06,43.25,40.63,40.88,181900,5.97840118194909,6.00478056477701,5.64102275946567,5.67573247371293,1310151.95561807,0.0,1.0
1999-10-19,40.81,43.5,40.31,42.88,138900,5.6660137537237,6.03949027902428,5.59659432522917,5.95341018769106,1000440.38831968,0.0,1.0
1999-10-20,40.25,42.25,39.94,41.06,162100,5.58826399380982,5.86594170778795,5.54522394814321,5.70072346797096,1167540.58276905,0.0,1.0
1999-10-21,39.94,41.13,39.25,40.38,151500,5.54522394814321,5.7104421879602,5.44942513682076,5.6063130452184,1091193.0801327,0.0,1.0
1999-10-22,41.0,41.25,39.94,40.13,136700,5.69239313655162,5.72710285079889,5.54522394814321,5.57160333097113,984594.680225347,0.0,1.0
1999-10-25,41.38,41.88,41.06,41.19,140900,5.74515190220746,5.814571330702,5.70072346797096,5.71877251937954,1014845.57749635,0.0,1.0
1999-10-26,39.63,41.25,39.5,41.13,93000,5.5021839024766,5.72710285079889,5.48413485106802,5.7104421879602,669841.296715123,0.0,1.0
1999-10-27,40.38,41.25,39.75,39.75,242000,5.6063130452184,5.72710285079889,5.51884456531529,5.51884456531529,1743027.89037699,0.0,1.0
1999-10-28,40.31,40.38,40.31,40.31,215200,5.59659432522917,5.6063130452184,5.59659432522917,5.59659432522917,1549998.35540962,0.0,1.0
1999-10-29,40.69,41.13,40.31,40.38,180600,5.64935309088501,5.7104421879602,5.59659432522917,5.6063130452184,1300788.58265324,0.0,1.0
1999-11-01,42.13,42.13,40.69,40.69,189900,5.84928104494926,5.84928104494926,5.64935309088501,5.64935309088501,1367772.71232475,0.0,1.0
1999-11-02,43.06,43.56,41.75,42.25,295900,5.97840118194909,6.04782061044362,5.79652227929342,5.86594170778795,2131247.73868822,0.0,1.0
1999-11-03,44.25,44.31,43.5,44.0,228400,6.14361942176608,6.15194975318542,6.03949027902428,6.10890970751881,1645072.60397563,0.0,1.0
1999-11-04,44.94,45.13,44.19,45.0,311600,6.23941823308853,6.26579761591645,6.13528909034673,6.24774856450787,2244328.47372508,0.0,1.0
1999-11-05,44.56,45.13,44.5,44.75,219800,6.18665946743269,6.26579761591645,6.17832913601334,6.21303885026061,1583130.29051596,0.0,1.0
1999-11-08,45.5,45.63,44.63,44.63,222000,6.31716799300241,6.33521704441099,6.19637818742192,6.19637818742192,1598975.99861029,0.0,1.0
1999-11-09,46.0,46.56,45.75,46.0,243800,6.38658742149694,6.46433718141081,6.35187770724967,6.38658742149694,1755992.56063599,0.0,1.0
1999-11-10,46.38,46.88,46.0,46.0,144700,6.43934618715278,6.50876561564731,6.38658742149694,6.38658742149694,1042215.43693202,0.0,1.0
1999-11-11,45.94,46.38,45.81,46.19,123100,6.37825709007759,6.43934618715278,6.36020803866902,6.41296680432486,886639.393823996,0.0,1.0
1999-11-12,46.13,46.69,45.63,46.25,185400,6.40463647290552,6.48238623281939,6.33521704441099,6.4212971357442,1335361.03667724,0.0,1.0
1999-11-15,46.56,47.13,46.13,46.13,99800,6.46433718141081,6.54347532989458,6.40463647290552,6.40463647290552,718818.939915799,0.0,1.0
1999-11-16,47.38,47.75,46.81,46.81,84300,6.57818504414185,6.6295554212278,6.49904689565808,6.49904689565808,607178.723796611,0.0,1.0
1999-11-17,48.19,48.5,47.38,47.38,117100,6.69064451830299,6.7336845639696,6.57818504414185,6.57818504414185,843423.826293987,0.0,1.0
1999-11-18,48.0,48.5,47.94,48.38,161400,6.66426513547507,6.7336845639696,6.65593480405572,6.71702390113091,1162498.76655721,0.0,1.0
1999-11-19,47.25,48.19,47.13,48.19,119900,6.56013599273327,6.69064451830299,6.54347532989458,6.69064451830299,863591.091141324,0.0,1.0
1999-11-22,47.0,47.88,47.0,47.25,168700,6.525426278486,6.64760447263638,6.525426278486,6.56013599273327,1215077.70705206,0.0,1.0
1999-11-23,47.13,47.38,46.19,47.0,202500,6.54347532989458,6.57818504414185,6.41296680432486,6.525426278486,1458525.40413777,0.0,1.0
1999-11-24,47.06,47.5,46.94,47.25,171100,6.53375660990535,6.59484570698053,6.51709594706666,6.56013599273327,1232363.93406406,0.0,1.0
1999-11-26,47.06,47.31,47.0,47.13,53300,6.53375660990535,6.56846632415261,6.525426278486,6.54347532989458,383898.291558237,0.0,1.0
1999-11-29,47.38,47.44,46.81,47.06,197900,6.57818504414185,6.58651537556119,6.49904689565808,6.53375660990535,1425393.46903143,0.0,1.0
1999-11-30,48.5,48.75,47.38,47.56,210500,6.7336845639696,6.76839427821686,6.57818504414185,6.60317603839988,1516146.16084444,0.0,1.0
1999-12-01,48.25,49.0,47.63,49.0,162600,6.69897484972233,6.80310399246413,6.61289475838911,6.80310399246413,1171141.88006321,0.0,1.0
1999-12-02,47.0,48.25,46.94,48.25,117700,6.525426278486,6.69897484972233,6.51709594706666,6.69897484972233,847745.383046989,0.0,1.0
1999-12-03,49.0,49.25,47.31,47.5,131600,6.80310399246413,6.8378137067114,6.56846632415261,6.59484570698053,947861.44782484,0.0,1.0
1999-12-06,48.31,49.5,48.13,49.13,98900,6.70730518114168,6.87252342095866,6.68231418688365,6.82115304387271,712336.604786296,0.0,1.0
1999-12-07,46.63,48.5,46.63,48.38,95500,6.47405590140005,6.7336845639696,6.47405590140005,6.71702390113091,687847.783185959,0.0,1.0
1999-12-08,48.38,48.5,46.69,46.75,132400,6.71702390113091,6.7336845639696,6.48238623281939,6.49071656423874,953623.523495508,0.0,1.0
1999-12-09,46.25,48.31,46.25,48.25,99100,6.4212971357442,6.70730518114168,6.4212971357442,6.69897484972233,713777.123703964,0.0,1.0
1999-12-10,47.19,47.44,46.5,46.75,197400,6.55180566131392,6.58651537556119,6.45600684999147,6.49071656423874,1421792.17173726,0.0,1.0
1999-12-13,47.5,47.88,47.0,47.19,161300,6.59484570698053,6.64760447263638,6.525426278486,6.55180566131392,1161778.50709838,0.0,1.0
1999-12-14,52.75,53.44,47.38,47.5,380000,7.32374970617312,7.41954851749557,6.57818504414185,6.59484570698053,2736985.94356717,0.0,1.0
1999-12-15,49.94,52.75,49.63,52.75,243200,6.93361251803385,7.32374970617312,6.89057247236724,7.32374970617312,1751671.00388299,0.0,1.0
1999-12-16,52.0,52.25,49.56,49.75,216300,7.21962056343132,7.25433027767859,6.88085375237801,6.90723313520593,1557921.20945679,0.0,1.0
1999-12-17,52.88,52.88,51.63,52.88,177300,7.3417987575817,7.3417987575817,7.16825018634537,7.3417987575817,1277020.02051173,0.0,1.0
1999-12-20,51.5,52.75,51.25,52.75,211900,7.15020113493679,7.32374970617312,7.11549142068952,7.32374970617312,1526229.79326811,0.0,1.0
1999-12-21,51.88,52.5,50.88,51.5,189200,7.20295990059263,7.28903999192585,7.06412104360357,7.15020113493679,1362730.89611292,0.0,1.0
1999-12-22,52.25,52.69,51.63,51.63,78700,7.25433027767859,7.31541937475378,7.16825018634537,7.16825018634537,566844.194101937,0.0,1.0
1999-12-23,54.25,54.75,52.63,52.75,239200,7.53200799165672,7.60142742015125,7.30708904333443,7.32374970617312,1722860.62552965,0.0,1.0
1999-12-27,54.5,55.81,54.0,54.0,139900,7.56671770590398,7.74859660855966,7.49729827740945,7.49729827740945,1007642.98290802,0.0,1.0
1999-12-28,55.69,55.88,54.5,54.5,156400,7.73193594572097,7.75831532854889,7.56671770590398,7.56671770590398,1126485.79361554,0.0,1.0
1999-12-29,56.25,56.5,55.25,55.69,146100,7.80968570563484,7.84439541988211,7.67084684864578,7.73193594572097,1052299.06935569,0.0,1.0
1999-12-30,56.19,56.63,56.0,56.38,61800,7.8013553742155,7.86244447129069,7.77497599138758,7.82773475704342,445120.345559081,0.0,1.0
1999-12-31,57.31,57.31,55.69,56.38,39300,7.95685489404325,7.95685489404325,7.73193594572097,7.82773475704342,283061.967321552,0.0,1.0
2000-01-03,55.0,57.62,54.88,57.5,148500,7.63613713439851,7.99989493970986,7.61947647155983,7.98323427687117,1069585.2963677,0.0,1.0
2000-01-04,54.31,54.94,54.13,54.81,75300,7.54033832307606,7.62780680297917,7.51534732881803,7.60975775157059,542355.372501599,0.0,1.0
2000-01-05,55.75,55.88,54.31,54.31,144200,7.74026627714031,7.75831532854889,7.54033832307606,7.54033832307606,1038614.13963786,0.0,1.0
2000-01-06,55.25,55.75,54.81,54.88,221700,7.67084684864578,7.74026627714031,7.60975775157059,7.61947647155983,1596815.22023379,0.0,1.0
2000-01-07,55.19,56.5,54.88,55.25,300100,7.66251651722644,7.84439541988211,7.61947647155983,7.67084684864578,2161498.63595923,0.0,1.0
2000-01-10,57.25,57.75,55.94,56.25,186000,7.94852456262391,8.01794399111844,7.76664565996823,7.80968570563484,1339682.59343024,0.0,1.0
2000-01-11,57.81,59.0,56.13,57.13,246800,8.02627432253778,8.19149256235477,7.79302504279616,7.93186389978522,1777600.34440099,0.0,1.0
2000-01-12,59.0,59.75,57.88,57.88,467000,8.19149256235477,8.29562170509657,8.03599304252702,8.03599304252702,3363611.67275228,0.0,1.0
2000-01-13,59.5,60.5,59.13,59.13,343400,8.2609119908493,8.39975084783836,8.20954161376335,8.20954161376335,2473370.98163412,0.0,1.0
2000-01-14,59.63,60.0,59.0,59.75,271600,8.27896104225788,8.33033141934383,8.19149256235477,8.29562170509657,1956224.69019169,0.0,1.0
2000-01-18,58.69,59.88,58.5,59.81,177100,8.14845251668816,8.31367075650514,8.12207313386024,8.30395203651591,1275579.50159407,0.0,1.0
2000-01-19,57.0,59.0,56.88,58.63,294400,7.91381484837664,8.19149256235477,7.89715418553795,8.14012218526882,2120443.84680572,0.0,1.0
2000-01-20,55.56,57.13,55.31,57.13,175200,7.71388689431239,7.93186389978522,7.67917718006512,7.93186389978522,1261894.57187623,0.0,1.0
2000-01-21,55.19,55.88,54.63,55.69,196800,7.66251651722644,7.75831532854889,7.58476675731256,7.73193594572097,1417470.61498426,0.0,1.0
2000-01-24,54.75,57.0,54.0,56.13,317900,7.60142742015125,7.91381484837664,7.49729827740945,7.79302504279616,2289704.81963158,0.0,1.0
2000-01-25,53.25,55.75,52.75,54.63,174800,7.39316913466765,7.74026627714031,7.32374970617312,7.58476675731256,1259013.5340409,0.0,1.0
2000-01-26,54.75,55.0,53.0,53.25,203000,7.60142742015125,7.63613713439851,7.35845942042039,7.39316913466765,1462126.70143193,0.0,1.0
2000-01-27,55.25,56.13,54.5,54.63,99600,7.67084684864578,7.79302504279616,7.56671770590398,7.58476675731256,717378.420998131,0.0,1.0
2000-01-28,53.63,55.25,53.44,55.25,80900,7.4459279003235,7.67084684864578,7.41954851749557,7.67084684864578,582689.902196273,0.0,1.0
2000-01-31,53.75,54.5,53.63,53.88,114300,7.46258856316218,7.56671770590398,7.4459279003235,7.48063761457076,823256.561446651,0.0,1.0
2000-02-01,53.94,54.38,53.56,53.75,166900,7.48896794599011,7.55005704306529,7.43620918033426,7.46258856316218,1202113.03679305,0.0,1.0
2000-02-02,53.56,54.0,53.56,53.75,121100,7.43620918033426,7.49729827740945,7.43620918033426,7.46258856316218,872234.204647326,0.0,1.0
2000-02-03,53.75,54.13,53.25,53.69,129700,7.46258856316218,7.51534732881803,7.39316913466765,7.45425823174284,934176.518107005,0.0,1.0
2000-02-04,52.56,53.69,52.38,53.69,93800,7.2973703233452,7.45425823174284,7.27237932908717,7.45425823174284,675603.37238579,0.0,1.0
2000-02-07,52.63,53.25,52.13,52.75,263300,7.30708904333443,7.39316913466765,7.2376696148399,7.32374970617312,1896443.15510851,0.0,1.0
2000-02-08,51.88,53.5,51.56,52.63,172000,7.20295990059263,7.42787884891492,7.15853146635613,7.30708904333443,1238846.26919356,0.0,1.0
2000-02-09,50.63,52.44,50.25,51.63,139000,7.0294113293563,7.28070966050651,6.97665256370046,7.16825018634537,1001160.64777852,0.0,1.0
2000-02-10,50.06,50.63,49.5,50.0,136500,6.95027318087254,7.0294113293563,6.87252342095866,6.94194284945319,983154.16130768,0.0,1.0
2000-02-11,49.25,50.5,49.25,50.31,91200,6.8378137067114,7.01136227794773,6.8378137067114,6.9849828951198,656876.62645612,0.0,1.0
2000-02-14,49.81,49.88,48.56,49.25,99100,6.91556346662527,6.92528218661451,6.74201489538894,6.8378137067114,713777.123703964,0.0,1.0
2000-02-15,51.0,51.63,49.63,49.81,168900,7.08078170644226,7.16825018634537,6.89057247236724,6.91556346662527,1216518.22596972,0.0,1.0
2000-02-16,50.0,51.44,49.69,51.0,140200,6.94194284945319,7.14187080351745,6.89890280378658,7.08078170644226,1009803.76128452,0.0,1.0
2000-02-17,50.69,50.75,49.06,49.75,140500,7.03774166077565,7.04607199219499,6.81143432388347,6.90723313520593,1011964.53966102,0.0,1.0
2000-02-18,49.19,50.44,48.63,50.44,151600,6.82948337529205,7.00303194652838,6.75173361537818,7.00303194652838,1091913.33959153,0.0,1.0
2000-02-22,49.75,49.75,48.75,48.88,70200,6.90723313520593,6.90723313520593,6.76839427821686,6.78644332962544,505622.140101092,0.0,1.0
2000-02-23,48.19,49.75,47.38,49.75,161600,6.69064451830299,6.90723313520593,6.57818504414185,6.90723313520593,1163939.28547488,0.0,1.0
2000-02-24,48.5,48.63,47.88,48.31,210000,6.7336845639696,6.75173361537818,6.64760447263638,6.70730518114168,1512544.86355028,0.0,1.0
2000-02-25,46.69,48.63,46.38,48.5,183700,6.48238623281939,6.75173361537818,6.43934618715278,6.7336845639696,1323116.62587708,0.0,1.0
2000-02-28,47.0,47.88,46.13,46.69,201500,6.525426278486,6.64760447263638,6.40463647290552,6.48238623281939,1451322.80954943,0.0,1.0
2000-02-29,48.31,48.31,47.0,47.13,149500,6.70730518114168,6.70730518114168,6.525426278486,6.54347532989458,1076787.89095603,0.0,1.0
2000-03-01,48.63,49.75,47.75,49.0,215900,6.75173361537818,6.90723313520593,6.6295554212278,6.80310399246413,1555040.17162145,0.0,1.0
2000-03-02,48.19,49.13,48.06,48.63,128600,6.69064451830299,6.82115304387271,6.67259546689441,6.75173361537818,926253.664059836,0.0,1.0
2000-03-03,49.25,50.13,47.63,48.25,113100,6.8378137067114,6.95999190086177,6.61289475838911,6.69897484972233,814613.447940649,0.0,1.0
2000-03-06,48.0,49.88,47.75,49.31,114900,6.66426513547507,6.92528218661451,6.6295554212278,6.84614403813074,827578.118199651,0.0,1.0
2000-03-07,46.94,49.13,46.88,48.13,154400,6.51709594706666,6.82115304387271,6.50876561564731,6.68231418688365,1112080.60443887,0.0,1.0
2000-03-08,48.25,48.38,46.06,46.75,156100,6.69897484972233,6.71702390113091,6.39491775291628,6.49071656423874,1124325.01523904,0.0,1.0
2000-03-09,48.94,49.69,48.13,49.0,154800,6.79477366104479,6.89890280378658,6.68231418688365,6.80310399246413,1114961.6422742,0.0,1.0
2000-03-10,48.13,49.75,47.38,48.63,254100,6.68231418688365,6.90723313520593,6.57818504414185,6.75173361537818,1830179.28489583,0.0,1.0
2000-03-13,48.25,48.38,47.44,48.0,180000,6.69897484972233,6.71702390113091,6.58651537556119,6.66426513547507,1296467.02590024,0.0,1.0
2000-03-14,49.19,49.25,47.75,48.0,113500,6.82948337529205,6.8378137067114,6.6295554212278,6.66426513547507,817494.485775983,0.0,1.0
2000-03-15,52.56,52.94,49.0,49.0,250400,7.2973703233452,7.35012908900104,6.80310399246413,6.80310399246413,1803529.684919,0.0,1.0
2000-03-16,56.13,56.75,52.06,52.63,195200,7.79302504279616,7.87910513412938,7.22795089485067,7.30708904333443,1405946.46364292,0.0,1.0
2000-03-17,52.75,55.31,52.63,55.0,212400,7.32374970617312,7.67917718006512,7.30708904333443,7.63613713439851,1529831.09056228,0.0,1.0
2000-03-20,53.25,54.88,52.81,53.0,159300,7.39316913466765,7.61947647155983,7.33208003759246,7.35845942042039,1147373.31792171,0.0,1.0
2000-03-21,54.19,55.13,53.38,53.38,192200,7.52367766023737,7.65418618580709,7.41121818607623,7.41121818607623,1384338.67987792,0.0,1.0
2000-03-22,53.0,54.38,52.25,54.0,106800,7.35845942042039,7.55005704306529,7.25433027767859,7.49729827740945,769237.10203414,0.0,1.0
2000-03-23,53.5,53.56,51.75,52.0,92600,7.42787884891492,7.43620918033426,7.18491084918406,7.21962056343132,666960.258879788,0.0,1.0
2000-03-24,53.5,54.13,53.25,53.31,57000,7.42787884891492,7.51534732881803,7.39316913466765,7.401499466087,410547.891535075,0.0,1.0
2000-03-27,52.63,54.0,51.88,54.0,114000,7.30708904333443,7.49729827740945,7.20295990059263,7.49729827740945,821095.783070151,0.0,1.0
2000-03-28,55.0,55.0,52.63,52.63,203600,7.63613713439851,7.63613713439851,7.30708904333443,7.30708904333443,1466448.25818494,0.0,1.0
2000-03-29,55.44,55.81,54.75,54.88,127400,7.6972262314737,7.74859660855966,7.60142742015125,7.61947647155983,917610.550553835,0.0,1.0
2000-03-30,56.63,57.13,55.56,55.69,98800,7.86244447129069,7.93186389978522,7.71388689431239,7.73193594572097,711616.345327463,0.0,1.0
2000-03-31,56.5,57.5,56.38,57.0,150400,7.84439541988211,7.98323427687117,7.82773475704342,7.91381484837664,1083270.22608553,0.0,1.0
2000-04-03,57.56,57.69,56.5,56.5,104300,7.99156460829052,8.0096136596991,7.84439541988211,7.84439541988211,751230.615563304,0.0,1.0
2000-04-04,57.63,58.38,57.0,57.38,192700,8.00128332827975,8.10541247102155,7.91381484837664,7.96657361403249,1387939.97717209,0.0,1.0
2000-04-05,57.06,58.25,56.94,57.25,335800,7.92214517979599,8.08736341961297,7.9054845169573,7.94852456262391,2418631.26276277,0.0,1.0
2000-04-06,58.44,58.75,57.19,57.25,227400,8.11374280244089,8.1567828481075,7.94019423120456,7.94852456262391,1637870.0093873,0.0,1.0
2000-04-07,57.75,58.38,57.63,58.25,158100,8.01794399111844,8.10541247102155,8.00128332827975,8.08736341961297,1138730.20441571,0.0,1.0
2000-04-10,56.56,58.0,56.0,57.81,171300,7.85272575130145,8.0526537053657,7.77497599138758,8.02627432253778,1233804.45298173,0.0,1.0
2000-04-11,58.75,59.69,57.0,57.0,139200,8.1567828481075,8.28729137367722,7.91381484837664,7.91381484837664,1002601.16669618,0.0,1.0
2000-04-12,60.13,61.13,59.0,59.0,268200,8.34838047075241,8.48721932774147,8.19149256235477,8.19149256235477,1931735.86859135,0.0,1.0
2000-04-13,58.88,60.38,58.19,60.38,163300,8.17483189951608,8.38309018499968,8.07903308819363,8.38309018499968,1176183.69627505,0.0,1.0
2000-04-14,57.25,58.75,56.63,58.75,237400,7.94852456262391,8.1567828481075,7.86244447129069,8.1567828481075,1709895.95527065,0.0,1.0
2000-04-17,56.75,57.63,56.13,57.0,250000,7.87910513412938,8.00128332827975,7.79302504279616,7.91381484837664,1800648.64708366,0.0,1.0
2000-04-18,59.0,59.06,56.88,57.25,461400,8.19149256235477,8.19982289377411,7.89715418553795,7.94852456262391,3323277.14305761,0.0,1.0
2000-04-19,58.0,59.38,57.5,58.88,185600,8.0526537053657,8.24425132801061,7.98323427687117,8.17483189951608,1336801.55559491,0.0,1.0
2000-04-20,57.69,58.63,57.5,57.75,135300,8.0096136596991,8.14012218526882,7.98323427687117,8.01794399111844,974511.047801677,0.0,1.0
2000-04-24,57.94,58.44,56.88,57.94,326400,8.04432337394636,8.11374280244089,7.89715418553795,8.04432337394636,2350926.87363243,0.0,1.0
2000-04-25,57.63,58.13,57.0,57.94,414300,8.00128332827975,8.07070275677428,7.91381484837664,8.04432337394636,2984034.93794705,0.0,1.0
2000-04-26,57.81,58.06,56.88,57.5,243000,8.02627432253778,8.06098403678505,7.89715418553795,7.98323427687117,1750230.48496532,0.0,1.0
2000-04-27,58.31,58.75,57.56,57.88,175300,8.09569375103231,8.1567828481075,7.99156460829052,8.03599304252702,1262614.83133506,0.0,1.0
2000-04-28,58.19,58.88,57.38,58.5,323400,8.07903308819363,8.17483189951608,7.96657361403249,8.12207313386024,2329319.08986743,0.0,1.0
2000-05-01,58.5,58.75,56.88,58.19,201500,8.12207313386024,8.1567828481075,7.89715418553795,8.07903308819363,1451322.80954943,0.0,1.0
2000-05-02,59.19,59.94,58.19,58.5,198100,8.21787194518269,8.32200108792449,8.07903308819363,8.12207313386024,1426833.98794909,0.0,1.0
2000-05-03,58.38,59.0,58.0,59.0,149300,8.10541247102155,8.19149256235477,8.0526537053657,8.19149256235477,1075347.37203836,0.0,1.0
2000-05-04,57.31,59.0,56.75,56.75,304600,7.95685489404325,8.19149256235477,7.87910513412938,7.87910513412938,2193910.31160673,0.0,1.0
2000-05-05,58.18,59.0,57.13,57.13,96000,8.07764469962374,8.19149256235477,7.93186389978522,7.93186389978522,691449.080480126,0.0,1.0
2000-05-08,59.19,60.38,58.19,58.38,241500,8.21787194518269,8.38309018499968,8.07903308819363,8.10541247102155,1739426.59308282,0.0,1.0
2000-05-09,59.0,59.81,58.44,59.0,142700,8.19149256235477,8.30395203651591,8.11374280244089,8.19149256235477,1027810.24775535,0.0,1.0
2000-05-10,58.31,58.88,58.13,58.88,191700,8.09569375103231,8.17483189951608,8.07070275677428,8.17483189951608,1380737.38258375,0.0,1.0
2000-05-11,58.13,59.75,58.13,58.31,111000,8.07070275677428,8.29562170509657,8.07070275677428,8.09569375103231,799487.999305147,0.0,1.0
2000-05-12,59.63,60.38,59.0,59.0,348900,8.27896104225788,8.38309018499968,8.19149256235477,8.19149256235477,2512985.25186996,0.0,1.0
2000-05-15,61.25,63.25,59.63,59.63,299200,8.50387999058016,8.78155770455829,8.27896104225788,8.27896104225788,2155016.30082973,0.0,1.0
2000-05-16,62.88,63.25,61.25,61.31,363100,8.73018732747234,8.78155770455829,8.50387999058016,8.51221032199951,2615262.09502431,0.0,1.0
2000-05-17,63.75,64.63,62.31,62.5,281800,8.85097713305282,8.9731553272032,8.65104917898857,8.67742856181649,2029691.1549927,0.0,1.0
2000-05-18,63.0,63.88,63.0,63.81,115500,8.74684799031103,8.8690261844614,8.74684799031103,8.85930746447217,831899.674952652,0.0,1.0
2000-05-19,62.94,64.5,62.75,63.75,252600,8.73851765889168,8.95510627579462,8.71213827606376,8.85097713305282,1819375.39301333,0.0,1.0
2000-05-22,64.19,64.38,63.5,63.5,211500,8.91206623012801,8.93844561295593,8.81626741880556,8.81626741880556,1523348.75543278,0.0,1.0
2000-05-23,64.81,65.0,64.19,64.19,180500,8.99814632146123,9.02452570428915,8.91206623012801,8.91206623012801,1300068.3231944,0.0,1.0
2000-05-24,66.0,67.06,64.88,64.88,303600,9.16336456127822,9.31053374968662,9.00786504145046,9.00786504145046,2186707.7170184,0.0,1.0
2000-05-25,64.81,66.25,64.13,66.25,296300,8.99814632146123,9.19807427552548,8.90373589870867,9.19807427552548,2134128.77652356,0.0,1.0
2000-05-26,63.06,65.38,62.63,64.75,217700,8.75517832173037,9.077284469945,8.69547761322507,8.98981599004189,1568004.84188045,0.0,1.0
2000-05-30,60.75,63.75,59.75,63.31,400600,8.43446056208563,8.85097713305282,8.29562170509657,8.78988803597763,2885359.39208686,0.0,1.0
2000-05-31,61.88,62.06,60.5,61.25,242400,8.59134847048327,8.6163394647413,8.39975084783836,8.50387999058016,1745908.92821232,0.0,1.0
2000-06-01,61.81,62.25,59.5,61.13,160400,8.58162975049404,8.64271884756923,8.2609119908493,8.48721932774147,1155296.17196888,0.0,1.0
2000-06-02,61.69,62.13,61.38,61.81,102500,8.56496908765535,8.62605818473054,8.52192904198874,8.58162975049404,738265.945304302,0.0,1.0
2000-06-05,59.88,62.5,59.63,61.5,186900,8.31367075650514,8.67742856181649,8.27896104225788,8.53858970482743,1346164.92855975,0.0,1.0
2000-06-06,60.81,62.0,59.25,59.88,158100,8.44279089350498,8.60800913332196,8.22620227660203,8.31367075650514,1138730.20441571,0.0,1.0
2000-06-07,59.25,61.5,58.88,60.94,170100,8.22620227660203,8.53858970482743,8.17483189951608,8.46083994491355,1225161.33947572,0.0,1.0
2000-06-08,60.81,60.88,59.25,59.5,80200,8.44279089350498,8.45250961349421,8.22620227660203,8.2609119908493,577648.085984439,0.0,1.0
2000-06-09,62.75,62.75,60.88,60.88,260300,8.71213827606376,8.71213827606376,8.45250961349421,8.45250961349421,1874835.37134351,0.0,1.0
2000-06-12,62.88,63.56,62.19,62.75,220400,8.73018732747234,8.8245977502249,8.63438851614988,8.71213827606376,1587451.84726896,0.0,1.0
2000-06-13,62.44,62.5,62.0,62.38,235400,8.66909823039715,8.67742856181649,8.60800913332196,8.66076789897781,1695490.76609398,0.0,1.0
2000-06-14,63.0,64.31,62.25,62.44,181900,8.74684799031103,8.9287268929667,8.64271884756923,8.66909823039715,1310151.95561807,0.0,1.0
2000-06-15,61.56,63.13,61.25,63.0,113300,8.54692003624677,8.7648970417196,8.50387999058016,8.74684799031103,816053.966858316,0.0,1.0
2000-06-16,61.59,62.0,60.75,61.38,263900,8.55108520195644,8.60800913332196,8.43446056208563,8.52192904198874,1900764.71186152,0.0,1.0
2000-06-19,59.63,61.56,59.63,61.56,315200,8.27896104225788,8.54692003624677,8.27896104225788,8.54692003624677,2270257.81424308,0.0,1.0
2000-06-20,59.44,59.88,58.0,59.5,164200,8.25258165942996,8.31367075650514,8.0526537053657,8.2609119908493,1182666.03140455,0.0,1.0
2000-06-21,60.44,60.88,58.88,59.5,278700,8.39142051641902,8.45250961349421,8.17483189951608,8.2609119908493,2007363.11176887,0.0,1.0
2000-06-22,59.81,60.5,59.44,60.5,196000,8.30395203651591,8.39975084783836,8.25258165942996,8.39975084783836,1411708.53931359,0.0,1.0
2000-06-23,59.13,60.25,58.75,59.88,174200,8.20954161376335,8.3650411335911,8.1567828481075,8.31367075650514,1254691.9772879,0.0,1.0
2000-06-26,58.31,59.56,58.13,59.13,77000,8.09569375103231,8.26924232226865,8.07070275677428,8.20954161376335,554599.783301768,0.0,1.0
2000-06-27,59.94,60.44,57.31,58.25,471200,8.32200108792449,8.39142051641902,7.95685489404325,8.08736341961297,3393862.57002329,0.0,1.0
2000-06-28,59.55,60.0,58.13,60.0,287100,8.26785393369875,8.33033141934383,8.07070275677428,8.33033141934383,2067864.90631088,0.0,1.0
2000-06-29,58.75,60.75,58.44,59.56,327400,8.1567828481075,8.43446056208563,8.11374280244089,8.26924232226865,2358129.46822077,0.0,1.0
2000-06-30,58.04,59.38,58.0,58.81,282900,8.05820725964527,8.24425132801061,8.0526537053657,8.16511317952685,2037614.00903987,0.0,1.0
2000-07-03,60.88,60.88,58.0,58.06,79200,8.45250961349421,8.45250961349421,8.0526537053657,8.06098403678505,570445.491396104,0.0,1.0
2000-07-05,58.34,61.25,58.0,60.88,227900,8.09985891674199,8.50387999058016,8.0526537053657,8.45250961349421,1641471.30668147,0.0,1.0
2000-07-06,58.81,59.69,58.25,58.56,186900,8.16511317952685,8.28729137367722,8.08736341961297,8.13040346527958,1346164.92855975,0.0,1.0
2000-07-07,59.06,59.5,58.31,59.0,140000,8.19982289377411,8.2609119908493,8.09569375103231,8.19149256235477,1008363.24236685,0.0,1.0
2000-07-10,59.56,60.25,59.13,59.13,92100,8.26924232226865,8.3650411335911,8.20954161376335,8.20954161376335,663358.961585621,0.0,1.0
2000-07-11,61.56,62.13,59.75,59.75,198700,8.54692003624677,8.62605818473054,8.29562170509657,8.29562170509657,1431155.5447021,0.0,1.0
2000-07-12,61.13,61.56,60.69,61.5,144200,8.48721932774147,8.54692003624677,8.42613023066629,8.53858970482743,1038614.13963786,0.0,1.0
2000-07-13,61.13,61.75,60.88,61.0,105500,8.48721932774147,8.5732994190747,8.45250961349421,8.4691702763329,759873.729069306,0.0,1.0
2000-07-14,60.44,61.5,59.75,61.38,78300,8.39142051641902,8.53858970482743,8.29562170509657,8.52192904198874,563963.156266603,0.0,1.0
2000-07-17,60.47,60.88,60.0,60.44,166300,8.39558568212869,8.45250961349421,8.33033141934383,8.39142051641902,1197791.48004005,0.0,1.0
2000-07-18,60.63,61.06,60.38,60.56,109800,8.41779989924694,8.47750060775224,8.38309018499968,8.40808117925771,790844.885799145,0.0,1.0
2000-07-19,58.75,60.88,58.38,60.88,99800,8.1567828481075,8.45250961349421,8.10541247102155,8.45250961349421,718818.939915798,0.0,1.0
2000-07-20,59.0,59.88,58.63,59.5,114000,8.19149256235477,8.31367075650514,8.14012218526882,8.2609119908493,821095.78307015,0.0,1.0
2000-07-21,58.5,58.88,58.25,58.75,70000,8.12207313386024,8.17483189951608,8.08736341961297,8.1567828481075,504181.621183425,0.0,1.0
2000-07-24,59.0,59.38,58.56,58.63,74200,8.19149256235477,8.24425132801061,8.13040346527958,8.14012218526882,534432.518454431,0.0,1.0
2000-07-25,60.75,61.06,59.13,59.25,138000,8.43446056208563,8.47750060775224,8.20954161376335,8.22620227660203,993958.053190182,0.0,1.0
2000-07-26,60.5,61.0,60.25,60.75,206700,8.39975084783836,8.4691702763329,8.3650411335911,8.43446056208563,1488776.30140877,0.0,1.0
2000-07-27,62.0,62.25,60.38,60.38,184600,8.60800913332196,8.64271884756923,8.38309018499968,8.38309018499968,1329598.96100658,0.0,1.0
2000-07-28,61.25,62.13,61.0,61.75,227500,8.50387999058016,8.62605818473054,8.4691702763329,8.5732994190747,1638590.26884613,0.0,1.0
2000-07-31,60.25,62.0,60.13,61.0,181900,8.3650411335911,8.60800913332196,8.34838047075241,8.4691702763329,1310151.95561807,0.0,1.0
2000-08-01,60.75,61.44,60.5,60.5,199900,8.43446056208563,8.53025937340808,8.39975084783836,8.39975084783836,1439798.6582081,0.0,1.0
2000-08-02,59.38,61.25,59.13,61.0,254300,8.24425132801061,8.50387999058016,8.20954161376335,8.4691702763329,1831619.8038135,0.0,1.0
2000-08-03,60.94,61.44,59.25,59.5,224900,8.46083994491355,8.53025937340808,8.22620227660203,8.2609119908493,1619863.52291646,0.0,1.0
2000-08-04,62.31,62.5,60.94,60.94,153900,8.65104917898857,8.67742856181649,8.46083994491355,8.46083994491355,1108479.3071447,0.0,1.0
2000-08-07,63.38,63.5,62.13,62.25,128100,8.79960675596687,8.81626741880556,8.62605818473054,8.64271884756923,922652.366765669,0.0,1.0
2000-08-08,63.94,64.25,63.38,63.63,110500,8.87735651588075,8.92039656154735,8.79960675596687,8.83431647021414,795886.702010978,0.0,1.0
2000-08-09,63.88,65.0,63.63,63.94,137400,8.8690261844614,9.02452570428915,8.83431647021414,8.87735651588075,989636.496437181,0.0,1.0
2000-08-10,64.06,64.25,63.5,64.25,72100,8.89401717871943,8.92039656154735,8.81626741880556,8.92039656154735,519307.069818928,0.0,1.0
2000-08-11,65.91,66.0,64.06,64.06,114300,9.1508690641492,9.16336456127822,8.89401717871943,8.89401717871943,823256.561446651,0.0,1.0
2000-08-14,65.44,65.81,64.44,65.63,97400,9.08561480136434,9.13698517845029,8.94677594437528,9.11199418419226,701532.712903795,0.0,1.0
2000-08-15,65.63,66.13,65.0,65.63,154100,9.11199418419226,9.18141361268679,9.02452570428915,9.11199418419226,1109919.82606237,0.0,1.0
2000-08-16,65.88,65.94,65.5,65.75,66400,9.14670389843953,9.15503422985887,9.09394513278368,9.12865484703095,478252.280665421,0.0,1.0
2000-08-17,67.19,67.25,65.75,66.25,126500,9.3285828010952,9.33691313251455,9.12865484703095,9.19807427552548,911128.215424334,0.0,1.0
2000-08-18,66.19,67.0,65.56,67.0,68700,9.18974394410614,9.30220341826728,9.10227546420303,9.30220341826728,494818.24821859,0.0,1.0
2000-08-21,65.88,66.94,65.5,66.0,93400,9.14670389843953,9.29387308684794,9.09394513278368,9.16336456127822,672722.334550456,0.0,1.0
2000-08-22,66.63,66.88,65.88,65.88,128100,9.25083304118133,9.28554275542859,9.14670389843953,9.14670389843953,922652.366765668,0.0,1.0
2000-08-23,66.69,66.75,66.5,66.5,104500,9.25916337260067,9.26749370402001,9.23278398977275,9.23278398977275,752671.134480971,0.0,1.0
2000-08-24,68.0,68.81,66.69,66.69,196800,9.44104227525634,9.55350174941749,9.25916337260067,9.25916337260067,1417470.61498426,0.0,1.0
2000-08-25,67.69,68.25,67.5,67.88,96600,9.39800222958973,9.47575198950361,9.37162284676181,9.42438161241765,695770.637233127,0.0,1.0
2000-08-28,68.38,68.75,67.63,67.63,103300,9.49380104091219,9.54517141799814,9.38967189817039,9.38967189817039,744028.020974969,0.0,1.0
2000-08-29,67.75,68.44,67.5,68.19,69100,9.40633256100908,9.50213137233153,9.37162284676181,9.46742165808427,497699.286053924,0.0,1.0
2000-08-30,67.63,68.19,67.44,67.81,70300,9.38967189817039,9.46742165808427,9.36329251534247,9.41466289242842,506342.399559926,0.0,1.0
2000-08-31,67.81,69.0,67.19,67.5,61200,9.41466289242842,9.57988113224541,9.3285828010952,9.37162284676181,440798.788806081,0.0,1.0
2000-09-01,68.25,68.94,67.81,67.88,90600,9.47575198950361,9.57155080082606,9.41466289242842,9.42438161241765,652555.069703119,0.0,1.0
2000-09-05,69.38,69.44,68.13,68.25,94300,9.63263989790125,9.6409702293206,9.45909132666492,9.47575198950361,679204.669679958,0.0,1.0
2000-09-06,70.94,71.44,69.38,69.38,205400,9.84922851480419,9.91864794329872,9.63263989790125,9.63263989790125,1479412.92844394,0.0,1.0
2000-09-07,71.38,71.69,69.5,70.0,498100,9.91031761187938,9.95335765754599,9.64930056073994,9.71871998923447,3587612.36444949,0.0,1.0
2000-09-08,70.56,72.25,69.81,71.75,418200,9.79646974914835,10.0311074174599,9.69234060640655,9.96168798896533,3012125.05684155,0.0,1.0
2000-09-11,70.91,71.5,70.5,70.5,271100,9.84506334909452,9.92697827471807,9.788139417729,9.788139417729,1952623.39289752,0.0,1.0
2000-09-12,71.38,71.5,71.25,71.38,182000,9.91031761187938,9.92697827471807,9.8922685604708,9.91031761187938,1310872.21507691,0.0,1.0
2000-09-13,70.44,71.88,70.25,71.5,141900,9.77980908630966,9.97973704037391,9.75342970348174,9.92697827471807,1022048.17208469,0.0,1.0
2000-09-14,69.38,70.5,68.75,70.5,240600,9.63263989790125,9.788139417729,9.54517141799814,9.788139417729,1732944.25795332,0.0,1.0
2000-09-15,66.94,68.69,66.94,68.5,237700,9.29387308684794,9.5368410865788,9.29387308684794,9.51046170375088,1712056.73364715,0.0,1.0
2000-09-18,64.69,67.0,63.69,67.0,416500,8.98148565862254,9.30220341826728,8.84264680163348,9.30220341826728,2999880.64604138,0.0,1.0
2000-09-19,64.38,66.0,63.5,65.69,196300,8.93844561295593,9.16336456127822,8.81626741880556,9.12032451561161,1413869.31769009,0.0,1.0
2000-09-20,64.44,65.5,64.06,65.5,175600,8.94677594437528,9.09394513278368,8.89401717871943,9.09394513278368,1264775.60971156,0.0,1.0
2000-09-21,65.44,65.88,64.38,64.38,111700,9.08561480136434,9.14670389843953,8.93844561295593,8.93844561295593,804529.81551698,0.0,1.0
2000-09-22,64.69,66.0,64.06,65.25,81500,8.98148565862254,9.16336456127822,8.89401717871943,9.05923541853642,587011.458949274,0.0,1.0
2000-09-25,64.5,64.75,63.38,64.75,72700,8.95510627579462,8.98981599004189,8.79960675596687,8.98981599004189,523628.626571929,0.0,1.0
2000-09-26,65.13,65.75,64.56,64.63,91000,9.04257475569773,9.12865484703095,8.96343660721396,8.9731553272032,655436.107538453,0.0,1.0
2000-09-27,66.06,66.38,65.0,65.0,88300,9.17169489269756,9.21612332693406,9.02452570428915,9.02452570428915,635989.10214995,0.0,1.0
2000-09-28,66.06,66.56,64.81,65.88,108800,9.17169489269756,9.24111432119209,8.99814632146123,9.14670389843953,783642.29121081,0.0,1.0
2000-09-29,67.06,67.81,66.06,66.06,85100,9.31053374968662,9.41466289242842,9.17169489269756,9.17169489269756,612940.799467279,0.0,1.0
2000-10-02,65.75,66.94,65.31,66.88,108000,9.12865484703095,9.29387308684794,9.06756574995576,9.28554275542859,777880.215540142,0.0,1.0
2000-10-03,68.38,69.25,65.94,66.0,191800,9.49380104091219,9.61459084649267,9.15503422985887,9.16336456127822,1381457.64204259,0.0,1.0
2000-10-04,67.88,69.81,67.38,68.38,170000,9.42438161241765,9.69234060640655,9.35496218392312,9.49380104091219,1224441.08001689,0.0,1.0
2000-10-05,66.69,68.25,66.31,68.0,249800,9.25916337260067,9.47575198950361,9.20640460694483,9.44104227525634,1799208.128166,0.0,1.0
2000-10-06,68.0,69.0,66.75,66.88,347200,9.44104227525634,9.57988113224541,9.26749370402001,9.28554275542859,2500740.84106979,0.0,1.0
2000-10-09,69.0,69.63,68.5,69.0,297500,9.57988113224541,9.66734961214852,9.51046170375088,9.57988113224541,2142771.89002956,0.0,1.0
2000-10-10,68.81,69.94,68.63,69.0,159700,9.55350174941749,9.71038965781513,9.52851075515945,9.57988113224541,1150254.35575704,0.0,1.0
2000-10-11,69.0,70.0,68.25,69.5,201900,9.57988113224541,9.71871998923447,9.47575198950361,9.64930056073994,1454203.84738477,0.0,1.0
2000-10-12,68.13,68.94,67.38,68.88,196100,9.45909132666492,9.57155080082606,9.35496218392312,9.56322046940672,1412428.79877243,0.0,1.0
2000-10-13,67.19,68.06,66.13,67.88,106000,9.3285828010952,9.44937260667569,9.18141361268679,9.42438161241765,763475.026363473,0.0,1.0
2000-10-16,68.56,69.0,66.25,67.06,148800,9.51879203517022,9.57988113224541,9.19807427552548,9.31053374968662,1071746.0747442,0.0,1.0
2000-10-17,66.69,69.25,66.5,68.56,158300,9.25916337260067,9.61459084649267,9.23278398977275,9.51879203517022,1140170.72333338,0.0,1.0
2000-10-18,66.5,66.69,65.88,66.63,67900,9.23278398977275,9.25916337260067,9.14670389843953,9.25083304118133,489056.172547923,0.0,1.0
2000-10-19,67.5,68.38,65.5,66.25,210200,9.37162284676181,9.49380104091219,9.09394513278368,9.19807427552548,1513985.38246794,0.0,1.0
2000-10-20,69.13,69.56,67.25,67.25,153300,9.59793018365399,9.65763089215928,9.33691313251455,9.33691313251455,1104157.7503917,0.0,1.0
2000-10-23,68.38,69.13,67.56,69.13,161500,9.49380104091219,9.59793018365399,9.37995317818116,9.59793018365399,1163219.02601605,0.0,1.0
2000-10-24,69.0,69.0,67.81,68.38,135100,9.57988113224541,9.57988113224541,9.41466289242842,9.49380104091219,973070.528884011,0.0,1.0
2000-10-25,69.25,69.75,68.25,69.75,207400,9.61459084649267,9.68401027498721,9.47575198950361,9.68401027498721,1493818.11762061,0.0,1.0
2000-10-26,69.44,70.94,69.0,69.5,334600,9.6409702293206,9.84922851480419,9.57988113224541,9.64930056073994,2409988.14925677,0.0,1.0
2000-10-27,68.31,69.5,68.0,69.5,207800,9.48408232092295,9.64930056073994,9.44104227525634,9.64930056073994,1496699.15545594,0.0,1.0
2000-10-30,71.5,71.88,68.13,68.13,297400,9.92697827471807,9.97973704037391,9.45909132666492,9.45909132666492,2142051.63057072,0.0,1.0
2000-10-31,76.0,76.88,72.75,73.0,947200,10.5517531311689,10.6739313253192,10.1005268459544,10.1352365602017,6822297.59407055,0.0,1.0
2000-11-01,76.44,77.19,74.13,75.88,483200,10.612842228244,10.7169713709858,10.2921244685993,10.5350924683302,3480293.70508332,0.0,1.0
2000-11-02,75.63,77.0,75.31,76.63,344100,10.5003827540829,10.6905919881579,10.4559543198464,10.639221611072,2478412.79784595,0.0,1.0
2000-11-03,76.06,76.75,74.94,75.63,335700,10.5600834625882,10.6558822739107,10.4045839427604,10.5003827540829,2417911.00330394,0.0,1.0
2000-11-06,73.94,75.88,73.5,75.81,312900,10.2657450857714,10.5350924683302,10.2046559886962,10.5253737483409,2253691.84668991,0.0,1.0
2000-11-07,74.81,76.0,73.25,73.25,335100,10.3865348913519,10.5517531311689,10.1699462744489,10.1699462744489,2413589.44655093,0.0,1.0
2000-11-08,73.81,74.88,73.06,74.88,433200,10.2476960343628,10.3962536113411,10.143566891621,10.3962536113411,3120163.97566657,0.0,1.0
2000-11-09,72.13,73.88,71.06,73.88,275000,10.0144467546212,10.257414754352,9.86588917764288,10.257414754352,1980713.51179202,0.0,1.0
2000-11-10,71.94,73.0,71.13,72.25,229400,9.98806737179325,10.1352365602017,9.87560789763211,10.0311074174599,1652275.19856397,0.0,1.0
2000-11-13,71.44,73.0,71.13,71.94,174500,9.91864794329872,10.1352365602017,9.87560789763211,9.98806737179325,1256852.7556644,0.0,1.0
2000-11-14,72.5,73.0,71.5,71.5,131000,10.0658171317071,10.1352365602017,9.92697827471807,9.92697827471807,943539.891071842,0.0,1.0
2000-11-15,73.69,74.19,72.63,72.63,315100,10.2310353715241,10.3004548000186,10.0838661831157,10.0838661831157,2269537.55478425,0.0,1.0
2000-11-16,71.81,73.5,71.63,73.38,166800,9.97001832038468,10.2046559886962,9.94502732612665,10.1879953258575,1201392.77733422,0.0,1.0
2000-11-17,72.69,74.5,71.88,72.0,527500,10.0921965145351,10.3434948456853,9.97973704037391,9.9963977032126,3799368.64534651,0.0,1.0
2000-11-20,70.94,72.13,70.5,71.88,176800,9.84922851480419,10.0144467546212,9.788139417729,9.97973704037391,1273418.72321757,0.0,1.0
2000-11-21,71.5,72.0,70.88,71.13,311900,9.92697827471807,9.9963977032126,9.84089818338485,9.87560789763211,2246489.25210158,0.0,1.0
2000-11-22,71.0,72.0,70.81,72.0,141100,9.85755884622353,9.9963977032126,9.83117946339561,9.9963977032126,1016286.09641402,0.0,1.0
2000-11-24,71.5,72.0,70.88,70.88,119300,9.92697827471807,9.9963977032126,9.84089818338485,9.84089818338485,859269.534388324,0.0,1.0
2000-11-27,70.88,71.88,70.88,71.88,187900,9.84089818338485,9.97973704037391,9.84089818338485,9.97973704037391,1353367.52314808,0.0,1.0
2000-11-28,72.0,73.38,71.38,71.5,245100,9.9963977032126,10.1879953258575,9.91031761187938,9.92697827471807,1765355.93360082,0.0,1.0
2000-11-29,70.88,72.56,70.75,71.5,212300,9.84089818338485,10.0741474631265,9.82284913197627,9.92697827471807,1529110.83110345,0.0,1.0
2000-11-30,67.88,71.66,67.75,70.75,371600,9.42438161241765,9.94919249183632,9.40633256100908,9.82284913197627,2676484.14902516,0.0,1.0
2000-12-01,68.19,68.69,67.5,68.13,399100,9.46742165808427,9.5368410865788,9.37162284676181,9.45909132666492,2874555.50020436,0.0,1.0
2000-12-04,70.06,71.19,68.25,68.38,316000,9.72705032065382,9.88393822905146,9.47575198950361,9.49380104091219,2276019.88991375,0.0,1.0
2000-12-05,71.13,71.5,69.5,70.06,233300,9.87560789763211,9.92697827471807,9.64930056073994,9.72705032065382,1680365.31745847,0.0,1.0
2000-12-06,72.31,73.13,70.25,71.75,381000,10.0394377488792,10.1532856116102,9.75342970348174,9.96168798896533,2744188.5381555,0.0,1.0
2000-12-07,70.81,73.13,70.56,72.25,275100,9.83117946339561,10.1532856116102,9.79646974914835,10.0311074174599,1981433.77125086,0.0,1.0
2000-12-08,69.5,71.63,69.25,70.81,174400,9.64930056073994,9.94502732612665,9.61459084649267,9.83117946339561,1256132.49620556,0.0,1.0
2000-12-11,69.19,69.88,68.38,69.88,151100,9.60626051507333,9.70205932639578,9.49380104091219,9.70205932639578,1088312.04229737,0.0,1.0
2000-12-12,69.75,70.0,69.0,69.31,201000,9.68401027498721,9.71871998923447,9.57988113224541,9.62292117791202,1447721.51225526,0.0,1.0
2000-12-13,69.25,69.94,68.75,69.75,147200,9.61459084649267,9.71038965781513,9.54517141799814,9.68401027498721,1060221.92340286,0.0,1.0
2000-12-14,67.81,70.25,67.38,69.31,249000,9.41466289242842,9.75342970348174,9.35496218392312,9.62292117791202,1793446.05249533,0.0,1.0
2000-12-15,66.31,67.81,66.25,67.38,174000,9.20640460694483,9.41466289242842,9.19807427552548,9.35496218392312,1253251.45837023,0.0,1.0
2000-12-18,67.56,67.88,66.19,66.38,295400,9.37995317818116,9.42438161241765,9.18974394410614,9.21612332693406,2127646.44139406,0.0,1.0
2000-12-19,67.88,68.63,67.31,67.63,319600,9.42438161241765,9.52851075515945,9.34524346393389,9.38967189817039,2301949.23043176,0.0,1.0
2000-12-20,66.56,67.5,66.13,67.5,233000,9.24111432119209,9.37162284676181,9.18141361268679,9.37162284676181,1678204.53908197,0.0,1.0
2000-12-21,67.0,67.5,65.75,66.94,197900,9.30220341826728,9.37162284676181,9.12865484703095,9.29387308684794,1425393.46903143,0.0,1.0
2000-12-22,66.63,66.94,66.0,66.75,170900,9.25083304118133,9.29387308684794,9.16336456127822,9.26749370402001,1230923.41514639,0.0,1.0
2000-12-26,67.88,67.94,66.81,66.88,289300,9.42438161241765,9.432711943837,9.27582403543936,9.28554275542859,2083710.61440522,0.0,1.0
2000-12-27,69.19,69.19,67.31,68.0,283200,9.60626051507333,9.60626051507333,9.34524346393389,9.44104227525634,2039774.78741637,0.0,1.0
2000-12-28,71.56,71.69,68.13,69.75,309600,9.93530860613741,9.95335765754599,9.45909132666492,9.68401027498721,2229923.28454841,0.0,1.0
2000-12-29,71.69,72.63,71.13,71.5,188100,9.95335765754599,10.0838661831157,9.87560789763211,9.92697827471807,1354808.04206575,0.0,1.0
2001-01-02,69.0,72.75,69.0,71.44,261700,9.57988113224541,10.1005268459544,9.57988113224541,9.91864794329872,1884919.00376718,0.0,1.0
2001-01-03,71.25,71.25,68.75,69.69,248600,9.8922685604708,9.8922685604708,9.54517141799814,9.67567994356786,1790565.01465999,0.0,1.0
2001-01-04,72.81,73.06,71.13,71.25,282300,10.1088571773737,10.143566891621,9.87560789763211,9.8922685604708,2033292.45228688,0.0,1.0
2001-01-05,73.13,73.88,72.69,73.5,365500,10.1532856116102,10.257414754352,10.0921965145351,10.2046559886962,2632548.32203633,0.0,1.0
2001-01-08,73.94,75.0,72.5,73.06,219700,10.2657450857714,10.4129142741798,10.0658171317071,10.143566891621,1582410.03105712,0.0,1.0
2001-01-09,72.88,73.5,72.38,73.0,229400,10.118575897363,10.2046559886962,10.0491564688684,10.1352365602017,1652275.19856396,0.0,1.0
2001-01-10,75.38,75.63,71.31,72.63,352400,10.4656730398356,10.5003827540829,9.90059889189015,10.0838661831157,2538194.33292914,0.0,1.0
2001-01-11,72.88,75.38,72.88,75.38,307400,10.118575897363,10.4656730398356,10.118575897363,10.4656730398356,2214077.57645407,0.0,1.0
2001-01-12,74.13,74.5,71.0,72.88,271300,10.2921244685993,10.3434948456853,9.85755884622353,10.118575897363,1954063.91181519,0.0,1.0
2001-01-16,74.25,74.63,71.63,72.5,197300,10.308785131438,10.3615438970938,9.94502732612665,10.0658171317071,1421071.91227843,0.0,1.0
2001-01-17,73.63,74.69,72.13,74.5,203500,10.2227050401048,10.3698742285132,10.0144467546212,10.3434948456853,1465727.9987261,0.0,1.0
2001-01-18,72.5,73.69,71.5,73.69,200900,10.0658171317071,10.2310353715241,9.92697827471807,10.2310353715241,1447001.25279644,0.0,1.0
2001-01-19,72.13,72.5,71.25,72.5,374300,10.0144467546212,10.0658171317071,9.8922685604708,10.0658171317071,2695931.15441365,0.0,1.0
2001-01-22,70.06,72.06,68.5,71.88,435000,9.72705032065382,10.0047280346319,9.51046170375088,9.97973704037391,3133128.64592557,0.0,1.0
2001-01-23,70.69,71.25,70.0,70.0,196200,9.81451880055693,9.8922685604708,9.71871998923447,9.71871998923447,1413149.05823126,0.0,1.0
2001-01-24,68.94,70.63,68.69,70.5,271800,9.57155080082606,9.80618846913758,9.5368410865788,9.788139417729,1957665.20910936,0.0,1.0
2001-01-25,68.75,70.13,68.69,69.0,220200,9.54517141799814,9.73676904064305,9.5368410865788,9.57988113224541,1586011.32835129,0.0,1.0
2001-01-26,68.56,69.25,67.5,69.0,192300,9.51879203517022,9.61459084649267,9.37162284676181,9.57988113224541,1385058.93933675,0.0,1.0
2001-01-29,69.0,69.65,68.56,68.85,117700,9.57988113224541,9.6701263892883,9.51879203517022,9.55905530369705,847745.383046988,0.0,1.0
2001-01-30,69.7,71.1,68.1,68.8,164500,9.67706833213775,9.87144273192244,9.45492616095525,9.55211336084759,1184826.80978105,0.0,1.0
2001-01-31,70.36,71.16,69.7,69.7,236900,9.76870197775053,9.87977306334179,9.67706833213775,9.67706833213775,1706294.65797648,0.0,1.0
2001-02-01,71.11,71.67,70.5,71.35,168500,9.87283112049233,9.95058088040621,9.788139417729,9.90615244616971,1213637.18813439,0.0,1.0
2001-02-02,72.11,72.6,71.3,71.3,203300,10.0116699774814,10.079701017406,9.89921050332025,9.89921050332025,1464287.47980843,0.0,1.0
2001-02-05,73.09,73.5,71.95,72.11,201200,10.1477320573307,10.2046559886962,9.98945576036315,10.0116699774814,1449162.03117293,0.0,1.0
2001-02-06,73.25,73.72,72.41,73.1,266600,10.1699462744489,10.2352005372338,10.0533216345781,10.1491204459006,1920211.71725002,0.0,1.0
2001-02-07,72.52,73.25,72.2,73.25,125300,10.0685939088469,10.1699462744489,10.0241654746104,10.1699462744489,902485.101918333,0.0,1.0
2001-02-08,71.61,72.64,70.83,72.64,225600,9.94225054898686,10.0852545716856,9.83395624053539,10.0852545716856,1624905.3391283,0.0,1.0
2001-02-09,72.1,72.55,71.6,71.86,156400,10.0102815889115,10.0727590745566,9.94086216041697,9.97696026323413,1126485.79361554,0.0,1.0
2001-02-12,73.01,73.24,71.25,72.5,172300,10.1366249487716,10.168557885879,9.8922685604708,10.0658171317071,1241007.04757005,0.0,1.0
2001-02-13,75.01,75.01,73.0,73.01,261600,10.4143026627497,10.4143026627497,10.1352365602017,10.1366249487716,1884198.74430834,0.0,1.0
2001-02-14,76.0,77.94,75.01,75.01,729800,10.5517531311689,10.8211005137276,10.4143026627497,10.4143026627497,5256453.53056661,0.0,1.0
2001-02-15,76.85,77.75,76.25,76.25,317500,10.6697661596096,10.7947211308997,10.5864628454161,10.5864628454161,2286823.78179624,0.0,1.0
2001-02-16,75.56,77.45,75.2,76.7,299500,10.4906640340937,10.753069473803,10.4406820455776,10.6489403310612,2157177.07920622,0.0,1.0
2001-02-20,75.8,76.4,75.2,75.2,137400,10.523985359771,10.6072886739645,10.4406820455776,10.4406820455776,989636.496437185,0.0,1.0
2001-02-21,74.5,76.05,74.5,75.8,195700,10.3434948456853,10.5586950740183,10.3434948456853,10.523985359771,1409547.76093709,0.0,1.0
2001-02-22,75.05,76.1,74.2,75.0,349800,10.4198562170292,10.5656370168678,10.3018431885885,10.4129142741798,2519467.58699947,0.0,1.0
2001-02-23,74.2,76.2,74.0,75.4,294200,10.3018431885885,10.5795209025667,10.2740754171907,10.4684498169754,2119003.32788806,0.0,1.0
2001-02-26,76.91,77.2,74.25,74.25,192500,10.6780964910289,10.7183597595557,10.308785131438,10.308785131438,1386499.45825442,0.0,1.0
2001-02-27,76.93,77.5,76.8,77.15,153000,10.6808732681687,10.7600114166524,10.6628242167601,10.7114178167063,1101996.9720152,0.0,1.0
2001-02-28,76.76,77.96,76.0,76.93,243400,10.6572706624805,10.8238772908674,10.5517531311689,10.6808732681687,1753111.52280066,0.0,1.0
2001-03-01,75.85,76.6,75.1,76.55,338200,10.5309273026205,10.6350564453623,10.4267981598787,10.6281145025128,2435917.48977478,0.0,1.0
2001-03-02,77.2,77.37,75.75,76.0,297100,10.7183597595557,10.7419623652439,10.5170434169216,10.5517531311689,2139890.85219423,0.0,1.0
2001-03-05,79.91,80.75,77.75,77.75,399700,11.0946130619961,11.2112377018669,10.7947211308997,10.7947211308997,2878877.05695736,0.0,1.0
2001-03-06,80.24,80.35,79.1,80.3,213600,11.1404298848025,11.1557021590713,10.982153587835,11.1487602162218,1538474.20406828,0.0,1.0
2001-03-07,82.91,83.5,80.12,80.21,437300,11.5111296329633,11.5930445585868,11.1237692219638,11.1362647190928,3149694.61347874,0.0,1.0
2001-03-08,83.64,84.0,82.15,83.0,373700,11.6124819985653,11.6624639870814,11.4056121016516,11.5236251300923,2691609.59766066,0.0,1.0
2001-03-09,83.06,83.95,82.6,83.1,443100,11.5319554615116,11.6555220442319,11.4680895872967,11.5375090157912,3191469.6620911,0.0,1.0
2001-03-12,81.25,83.05,81.2,82.5,320300,11.2806571303614,11.5305670729418,11.273715187512,11.4542057015978,2306991.0466436,0.0,1.0
2001-03-13,79.88,81.26,78.85,81.26,194700,11.0904478962864,11.2820455189313,10.9474438735877,11.2820455189313,1402345.16634876,0.0,1.0
2001-03-14,77.3,79.2,76.8,78.6,356200,10.7322436452546,10.9960374735339,10.6628242167601,10.9127341593404,2565564.19236481,0.0,1.0
2001-03-15,76.0,77.55,75.76,77.3,159000,10.5517531311689,10.7669533595019,10.5184318054915,10.7322436452546,1145212.5395452,0.0,1.0
2001-03-16,74.87,76.43,74.36,75.0,451400,10.3948652227712,10.6114538396742,10.3240574057068,10.4129142741798,3251251.19717427,0.0,1.0
2001-03-19,76.06,76.8,74.75,74.85,225500,10.5600834625882,10.6628242167601,10.3782045599325,10.3920884456314,1624185.07966946,0.0,1.0
2001-03-20,75.95,77.8,74.75,75.6,438400,10.5448111883194,10.8016630737492,10.3782045599325,10.4962175883732,3157617.46752591,0.0,1.0
2001-03-21,74.23,75.95,73.6,75.95,217300,10.3060083542982,10.5448111883194,10.2185398743951,10.5448111883194,1565123.80404512,0.0,1.0
2001-03-22,70.84,73.25,68.75,73.25,385100,9.83534462910529,10.1699462744489,9.54517141799814,10.1699462744489,2773719.17596767,0.0,1.0
2001-03-23,72.89,73.35,70.32,71.5,225700,10.1199642859329,10.1838301601478,9.76314842347097,9.92697827471807,1625625.59858713,0.0,1.0
2001-03-26,74.7,75.0,72.7,72.7,173000,10.3712626170831,10.4129142741798,10.0935849031049,10.0935849031049,1246048.86378189,0.0,1.0
2001-03-27,76.16,76.5,73.5,74.8,323800,10.5739673482871,10.6211725596634,10.2046559886962,10.385146502782,2332200.12770276,0.0,1.0
2001-03-28,73.9,75.91,73.5,75.91,382300,10.2601915314918,10.5392576340398,10.2046559886962,10.5392576340398,2753551.91112034,0.0,1.0
2001-03-29,73.11,74.8,72.65,73.5,236100,10.1505088344705,10.385146502782,10.0866429602555,10.2046559886962,1700532.5823058,0.0,1.0
2001-03-30,73.64,74.15,72.35,73.3,163000,10.2240934286747,10.2949012457391,10.0449913031588,10.1768882172984,1174022.91789854,0.0,1.0
2001-04-02,73.16,75.4,72.3,74.0,439700,10.1574507773199,10.4684498169754,10.0380493603093,10.2740754171907,3166980.84049075,0.0,1.0
2001-04-03,71.08,73.16,70.68,73.16,232100,9.86866595478266,10.1574507773199,9.81313041198704,10.1574507773199,1671722.20395247,0.0,1.0
2001-04-04,71.5,73.45,70.9,71.28,572500,9.92697827471807,10.1977140458467,9.84367496052463,9.89643372618047,4123485.40182159,0.0,1.0
2001-04-05,72.61,72.8,70.9,72.0,584200,10.0810894059759,10.1074687888038,9.84367496052463,9.9963977032126,4207755.75850511,0.0,1.0
2001-04-06,70.16,72.61,69.0,72.61,557400,9.74093420635272,10.0810894059759,9.57988113224541,10.0810894059759,4014726.22353774,0.0,1.0
2001-04-09,71.29,72.57,70.6,70.6,287800,9.89782211475037,10.0755358516964,9.80202330342791,9.80202330342791,2072906.72252271,0.0,1.0
2001-04-10,72.62,73.07,71.2,71.2,330500,10.0824777945458,10.1449552801909,9.88532661762135,9.88532661762135,2380457.51144461,0.0,1.0
2001-04-11,71.25,73.0,70.71,73.0,202400,9.8922685604708,10.1352365602017,9.81729557769671,10.1352365602017,1457805.14467893,0.0,1.0
2001-04-12,71.45,72.26,70.3,71.5,201800,9.92003633186861,10.0324958060298,9.76037164633119,9.92697827471807,1453483.58792593,0.0,1.0
2001-04-16,70.33,73.25,69.82,71.7,230000,9.76453681204086,10.1699462744489,9.69372899497644,9.95474604611588,1656596.75531697,0.0,1.0
2001-04-17,73.13,73.32,69.1,70.1,550800,10.1532856116102,10.1796649944382,9.59376501794431,9.73260387493338,3967189.09925474,0.0,1.0
2001-04-18,74.67,76.0,72.3,74.1,332100,10.3670974513734,10.5517531311689,10.0380493603093,10.2879593028896,2391981.66278594,0.0,1.0
2001-04-19,72.35,74.5,71.8,74.5,378600,10.0449913031588,10.3434948456853,9.96862993181479,10.3434948456853,2726902.31114349,0.0,1.0
2001-04-20,70.85,73.52,70.8,72.25,349100,9.83673301767518,10.207432765836,9.82979107482572,10.0311074174599,2514425.77078763,0.0,1.0
2001-04-23,71.18,73.0,70.85,70.95,261400,9.88254984048157,10.1352365602017,9.83673301767518,9.85061690337408,1882758.22539068,0.0,1.0
2001-04-24,71.34,72.9,70.75,70.75,297000,9.90476405759982,10.1213526745028,9.82284913197627,9.82284913197627,2139170.59273539,0.0,1.0
2001-04-25,70.95,71.59,70.4,71.56,236200,9.85061690337408,9.93947377184708,9.7742555320301,9.93530860613741,1701252.84176464,0.0,1.0
2001-04-26,72.6,73.5,71.0,71.0,296300,10.079701017406,10.2046559886962,9.85755884622353,9.85755884622353,2134128.77652356,0.0,1.0
2001-04-27,72.11,73.3,71.51,72.85,283000,10.0116699774814,10.1768882172984,9.92836666328796,10.1144107316533,2038334.26849871,0.0,1.0
2001-04-30,71.69,73.7,71.6,73.0,335000,9.95335765754599,10.232423760094,9.94086216041697,10.1352365602017,2412869.18709211,0.0,1.0
2001-05-01,71.17,71.69,70.6,71.68,440700,9.88116145191168,9.95335765754599,9.80202330342791,9.9519692689761,3174183.43507908,0.0,1.0
2001-05-02,71.01,71.5,70.25,71.25,386600,9.85894723479343,9.92697827471807,9.75342970348174,9.8922685604708,2784523.06785018,0.0,1.0
2001-05-03,72.33,72.75,70.3,70.9,392900,10.042214526019,10.1005268459544,9.76037164633119,9.84367496052463,2829899.41375668,0.0,1.0
2001-05-04,71.96,72.1,71.13,71.75,279400,9.99084414893304,10.0102815889115,9.87560789763211,9.96168798896533,2012404.9279807,0.0,1.0
2001-05-07,72.7,73.2,71.85,71.97,273200,10.0935849031049,10.1630043315995,9.97557187466424,9.99223253750293,1967748.84153304,0.0,1.0
2001-05-08,72.85,73.8,72.2,73.2,199400,10.1144107316533,10.2463076457929,10.0241654746104,10.1630043315995,1436197.36091393,0.0,1.0
2001-05-09,73.53,74.24,72.6,72.85,226800,10.2088211544059,10.3073967428681,10.079701017406,10.1144107316533,1633548.45263429,0.0,1.0
2001-05-10,74.5,74.75,73.8,74.0,202600,10.3434948456853,10.3782045599325,10.2463076457929,10.2740754171907,1459245.66359659,0.0,1.0
2001-05-11,74.14,74.31,73.7,74.25,276200,10.2935128571692,10.3171154628573,10.232423760094,10.308785131438,1989356.62529803,0.0,1.0
2001-05-14,74.7,74.98,73.8,73.95,105100,10.3712626170831,10.41013749704,10.2463076457929,10.2671334743413,756992.69123397,0.0,1.0
2001-05-15,74.95,75.16,74.22,74.5,205000,10.4059723313303,10.435128491298,10.3046199657283,10.3434948456853,1476531.89060861,0.0,1.0
2001-05-16,77.38,77.5,74.85,74.95,298300,10.7433507538138,10.7600114166524,10.3920884456314,10.4059723313303,2148533.96570022,0.0,1.0
2001-05-17,77.24,77.75,76.9,77.39,209300,10.7239133138353,10.7947211308997,10.676708102459,10.7447391423837,1507503.04733844,0.0,1.0
2001-05-18,76.89,77.4,76.43,77.2,133500,10.6753197138891,10.7461275309535,10.6114538396742,10.7183597595557,961546.377542678,0.0,1.0
2001-05-21,77.64,77.75,77.0,77.0,274300,10.7794488566309,10.7947211308997,10.6905919881579,10.6905919881579,1975671.6955802,0.0,1.0
2001-05-22,77.25,77.5,76.6,77.5,187200,10.7253017024052,10.7600114166524,10.6350564453623,10.7600114166524,1348325.70693624,0.0,1.0
2001-05-23,76.25,77.85,76.25,77.05,200500,10.5864628454161,10.8086050165986,10.5864628454161,10.6975339310074,1444120.2149611,0.0,1.0
2001-05-24,75.5,76.36,75.5,76.25,326500,10.4823337026743,10.6017351196849,10.4823337026743,10.5864628454161,2351647.13309127,0.0,1.0
2001-05-25,76.18,76.4,75.5,75.5,169500,10.5767441254269,10.6072886739645,10.4823337026743,10.4823337026743,1220839.78272272,0.0,1.0
2001-05-29,76.55,76.82,76.0,76.3,131900,10.6281145025128,10.6656009938999,10.5517531311689,10.5934047882656,950022.226201344,0.0,1.0
2001-05-30,74.95,76.5,74.6,76.5,147300,10.4059723313303,10.6211725596634,10.3573787313842,10.6211725596634,1060942.1828617,0.0,1.0
2001-05-31,76.32,76.95,75.05,75.05,121300,10.5961815654054,10.6836500453085,10.4198562170292,10.4198562170292,873674.723564989,0.0,1.0
2001-06-01,76.48,76.66,74.7,76.45,153700,10.6183957825236,10.6433867767816,10.3712626170831,10.6142306168139,1107038.78822704,0.0,1.0
2001-06-04,78.85,79.08,76.48,76.48,626100,10.9474438735877,10.9793768106952,10.6183957825236,10.6183957825236,4509544.47175632,0.0,1.0
2001-06-05,77.25,78.84,76.6,78.84,480800,10.7253017024052,10.9460554850178,10.6350564453623,10.9460554850178,3463007.47807129,0.0,1.0
2001-06-06,77.29,77.8,76.48,77.25,361000,10.7308552566847,10.8016630737492,10.6183957825236,10.7253017024052,2600136.64638882,0.0,1.0
2001-06-07,76.55,77.5,76.47,77.17,263000,10.6281145025128,10.7600114166524,10.6170073939537,10.7141945938461,1894282.37673202,0.0,1.0
2001-06-08,76.69,76.95,76.3,76.3,149400,10.6475519424913,10.6836500453085,10.5934047882656,10.5934047882656,1076067.6314972,0.0,1.0
2001-06-11,76.67,77.52,76.46,77.0,247400,10.6447751653515,10.7627881937922,10.6156190053838,10.6905919881579,1781921.901154,0.0,1.0
2001-06-12,76.36,76.71,75.6,75.6,185800,10.6017351196849,10.6503287196311,10.4962175883732,10.4962175883732,1338242.07451258,0.0,1.0
2001-06-13,76.48,77.5,75.7,76.46,539200,10.6183957825236,10.7600114166524,10.5101014740721,10.6156190053838,3883639.00203005,0.0,1.0
2001-06-14,74.06,76.23,73.55,76.23,553900,10.2824057486101,10.5836860682763,10.2115979315456,10.5836860682763,3989517.14247855,0.0,1.0
2001-06-15,73.26,73.96,72.65,73.96,589600,10.1713346630188,10.2685218629112,10.0866429602555,10.2685218629112,4246649.76928212,0.0,1.0
2001-06-18,73.66,73.86,72.46,73.42,180300,10.2268702058144,10.2546379772123,10.0602635774276,10.1935488801371,1298627.80427674,0.0,1.0
2001-06-19,74.2,74.48,73.56,74.16,253500,10.3018431885885,10.3407180685455,10.2129863201155,10.296289634309,1825857.72814284,0.0,1.0
2001-06-20,74.29,74.9,73.6,74.4,236200,10.3143386857176,10.3990303884809,10.2185398743951,10.3296109599864,1701252.84176464,0.0,1.0
2001-06-21,72.44,74.14,71.69,74.14,240100,10.0574868002878,10.2935128571692,9.95335765754599,10.2935128571692,1729342.96065915,0.0,1.0
2001-06-22,70.5,73.25,70.32,72.43,421000,9.788139417729,10.1699462744489,9.76314842347097,10.0560984117179,3032292.32168889,0.0,1.0
2001-06-25,69.69,70.75,69.27,70.55,305900,9.67567994356786,9.82284913197627,9.61736762363245,9.79508136057846,2203273.68457157,0.0,1.0
2001-06-26,69.49,70.0,68.44,69.44,416200,9.64791217217005,9.71871998923447,9.50213137233153,9.6409702293206,2997719.86766488,0.0,1.0
2001-06-27,68.87,69.86,68.55,69.34,278400,9.56183208083683,9.699282549256,9.51740364660033,9.62708634362169,2005202.33339237,0.0,1.0
2001-06-28,67.91,69.18,67.79,69.12,568500,9.42854677812733,9.60487212650344,9.41188611528864,9.5965417950841,4094675.02346825,0.0,1.0
2001-06-29,68.56,69.21,67.45,67.66,336200,9.51879203517022,9.60903729221311,9.36468090391236,9.39383706388006,2421512.30059811,0.0,1.0
2001-07-02,68.64,69.2,67.17,68.0,276000,9.52989914372935,9.60764890364322,9.32580602395542,9.44104227525634,1987916.10638036,0.0,1.0
2001-07-03,68.85,69.24,66.75,68.39,253300,9.55905530369705,9.61320245792278,9.26749370402001,9.49518942948208,1824417.20922517,0.0,1.0
2001-07-05,69.9,71.3,68.05,68.35,329300,9.70483610353557,9.89921050332025,9.4479842181058,9.48963587520251,2371814.3979386,0.0,1.0
2001-07-06,68.45,69.65,68.1,69.65,254200,9.50351976090142,9.6701263892883,9.45492616095525,9.6701263892883,1830899.54435467,0.0,1.0
2001-07-09,68.45,69.38,67.71,68.7,232300,9.50351976090142,9.63263989790125,9.40077900672951,9.53822947514869,1673162.72287014,0.0,1.0
2001-07-10,68.92,69.5,68.15,68.7,313700,9.56877402368628,9.64930056073994,9.4618681038047,9.53822947514869,2259453.92236058,0.0,1.0
2001-07-11,68.44,69.38,66.92,68.67,325200,9.50213137233153,9.63263989790125,9.29109630970816,9.53406430943902,2342283.76012643,0.0,1.0
2001-07-12,69.36,69.7,68.2,68.94,408800,9.62986312076147,9.67706833213775,9.46881004665416,9.57155080082606,2944420.66771121,0.0,1.0
2001-07-13,68.32,69.05,67.86,68.86,616600,9.48547070949284,9.58682307509486,9.42160483527788,9.56044369226694,4441119.82316715,0.0,1.0
2001-07-16,67.31,68.65,67.18,68.47,360100,9.34524346393389,9.53128753229924,9.32719441252531,9.5062965380412,2593654.31125931,0.0,1.0
2001-07-17,67.6,68.23,67.11,67.11,308600,9.38550673246072,9.47297521236383,9.31747569253608,9.31747569253608,2222720.68996007,0.0,1.0
2001-07-18,67.16,67.67,66.16,67.55,323700,9.32441763538553,9.39522545244995,9.18557877839647,9.37856478961126,2331479.86824393,0.0,1.0
2001-07-19,68.12,68.69,67.41,67.41,267900,9.45770293809503,9.5368410865788,9.3591273496328,9.3591273496328,1929575.09021485,0.0,1.0
2001-07-20,67.82,68.47,67.6,68.37,213200,9.41605128099831,9.5062965380412,9.38550673246072,9.4924126523423,1535593.16623295,0.0,1.0
2001-07-23,66.5,68.0,66.45,68.0,242800,9.23278398977275,9.44104227525634,9.2258420469233,9.44104227525634,1748789.96604765,0.0,1.0
2001-07-24,64.4,66.75,64.07,66.56,430200,8.94122239009572,9.26749370402001,8.89540556728932,9.24111432119209,3098556.19190156,0.0,1.0
2001-07-25,66.57,66.7,64.2,64.65,487300,9.24250270976198,9.26055176117056,8.9134546186979,8.97593210434298,3509824.34289548,0.0,1.0
2001-07-26,67.01,67.11,65.84,66.72,260300,9.30359180683717,9.31747569253608,9.14115034415997,9.26332853831034,1874835.37134351,0.0,1.0
2001-07-27,66.1,67.23,65.81,66.91,341800,9.17724844697712,9.33413635537477,9.13698517845029,9.28970792113826,2461846.83029278,0.0,1.0
2001-07-30,66.6,66.87,66.15,66.35,227600,9.24666787547165,9.2841543668587,9.18419038982658,9.21195816122439,1639310.52830497,0.0,1.0
2001-07-31,66.53,67.6,65.6,65.6,477000,9.23694915548242,9.38550673246072,9.10782901848259,9.10782901848259,3435637.61863563,0.0,1.0
2001-08-01,65.95,66.77,65.53,66.43,263700,9.15642261842876,9.27027048115979,9.09811029849336,9.22306526978351,1899324.19294385,0.0,1.0
2001-08-02,65.55,66.05,65.25,65.7,249900,9.10088707563314,9.17030650412767,9.05923541853642,9.1217129041815,1799928.38762483,0.0,1.0
2001-08-03,65.41,65.52,64.83,65.43,251600,9.08144963565467,9.09672190992347,9.00092309860101,9.08422641279445,1812172.798425,0.0,1.0
2001-08-06,63.78,64.94,63.4,64.9,407100,8.85514229876249,9.01619537286981,8.80238353310665,9.01064181859025,2932176.25691104,0.0,1.0
2001-08-07,63.74,64.03,63.11,63.93,240800,8.84958874448293,8.88985201300976,8.76212026457982,8.87596812731085,1734384.77687098,0.0,1.0
2001-08-08,62.15,63.6,62.0,63.6,436000,8.62883496187032,8.83015130450446,8.60800913332196,8.83015130450446,3140331.24051391,0.0,1.0
2001-08-09,61.18,62.65,60.69,62.65,551600,8.49416127059093,8.69825439036485,8.42613023066629,8.69825439036485,3972951.17492539,0.0,1.0
2001-08-10,62.24,62.69,61.23,61.38,354000,8.64133045899934,8.70380794464441,8.50110321344038,8.52192904198874,2549718.48427047,0.0,1.0
2001-08-13,62.7,62.89,62.0,62.25,252000,8.7051963332143,8.73157571604223,8.60800913332196,8.64271884756923,1815053.83626033,0.0,1.0
2001-08-14,63.0,63.27,62.7,62.81,198200,8.74684799031103,8.78433448169807,8.7051963332143,8.7204686074831,1427554.24740793,0.0,1.0
2001-08-15,63.7,63.7,62.91,63.0,417900,8.84403519020337,8.84403519020337,8.73435249318201,8.74684799031103,3009964.27846505,0.0,1.0
2001-08-16,63.43,63.7,62.61,63.7,312600,8.80654869881632,8.84403519020337,8.69270083608529,8.84403519020337,2251531.06831341,0.0,1.0
2001-08-17,63.02,63.45,62.6,63.18,218500,8.74962476745081,8.8093254759561,8.6913124475154,8.77183898456906,1573766.91755112,0.0,1.0
2001-08-20,62.49,62.92,62.25,62.9,189000,8.6760401732466,8.7357408817519,8.64271884756923,8.73296410461212,1361290.37719525,0.0,1.0
2001-08-21,63.1,63.7,62.5,62.5,346200,8.76073187600993,8.84403519020337,8.67742856181649,8.67742856181649,2493538.24648146,0.0,1.0
2001-08-22,63.0,63.75,62.93,63.1,443500,8.74684799031103,8.85097713305282,8.73712927032179,8.76073187600993,3194350.69992642,0.0,1.0
2001-08-23,62.92,63.24,62.87,63.0,368200,8.7357408817519,8.7801693159884,8.72879893890244,8.74684799031103,2651995.32742482,0.0,1.0
2001-08-24,63.2,63.55,62.92,63.0,533900,8.77461576170884,8.82320936165501,8.7357408817519,8.74684799031103,3845465.25071187,0.0,1.0
2001-08-27,64.21,64.9,63.2,63.2,287000,8.91484300726779,9.01064181859025,8.77461576170884,8.77461576170884,2067144.64685205,0.0,1.0
2001-08-28,63.99,64.28,63.7,64.21,287600,8.8842984587302,8.92456172725703,8.84403519020337,8.91484300726779,2071466.20360505,0.0,1.0
2001-08-29,63.13,64.2,63.0,63.74,173400,8.7648970417196,8.9134546186979,8.74684799031103,8.84958874448293,1248929.90161723,0.0,1.0
2001-08-30,61.74,62.95,61.3,62.95,523000,8.5719110305048,8.73990604746157,8.51082193342962,8.73990604746157,3766956.96969902,0.0,1.0
2001-08-31,62.49,62.66,61.65,61.74,215800,8.6760401732466,8.69964277893474,8.55941553337579,8.5719110305048,1554319.91216262,0.0,1.0
2001-09-04,63.0,63.7,62.28,62.35,426600,8.74684799031103,8.84403519020337,8.6468840132789,8.65660273326813,3072626.85138356,0.0,1.0
2001-09-05,62.75,63.4,62.3,62.96,274400,8.71213827606376,8.80238353310665,8.64966079041868,8.74129443603146,1976391.95503903,0.0,1.0
2001-09-06,62.02,62.71,62.01,62.35,207000,8.61078591046174,8.7065847217842,8.60939752189185,8.65660273326813,1490937.07978527,0.0,1.0
2001-09-07,60.99,61.88,60.75,61.6,396300,8.46778188776301,8.59134847048327,8.43446056208563,8.55247359052633,2854388.23535702,0.0,1.0
2001-09-10,59.58,61.08,59.58,60.74,363700,8.27201909940843,8.48027738489202,8.27201909940843,8.43307217351574,2619583.65177731,0.0,1.0
2001-09-17,53.6,58.5,53.18,58.5,464700,7.44176273461382,8.12207313386024,7.38345041467842,8.12207313386024,3347045.70519911,0.0,1.0
2001-09-18,53.9,55.0,53.55,54.0,469700,7.48341439171054,7.63613713439851,7.43482079176437,7.49729827740945,3383058.67814079,0.0,1.0
2001-09-19,51.86,54.6,50.92,54.6,570500,7.20018312345285,7.58060159160289,7.06967459788313,7.58060159160289,4109080.21264492,0.0,1.0
2001-09-20,49.02,51.61,48.75,51.61,484700,6.80588076960391,7.16547340920559,6.76839427821686,7.16547340920559,3491097.59696581,0.0,1.0
2001-09-21,47.0,49.05,46.77,49.05,749400,6.525426278486,6.81004593531358,6.49349334137852,6.81004593531358,5397624.38449799,0.0,1.0
2001-09-24,48.69,49.47,48.5,49.47,500500,6.76006394679752,6.86835825524899,6.7336845639696,6.86835825524899,3604898.59146149,0.0,1.0
2001-09-25,49.12,49.8,48.11,48.84,339900,6.81976465530282,6.91417507805538,6.67953740974386,6.78088977534588,2448161.90057495,0.0,1.0
2001-09-26,49.13,49.32,48.44,49.32,305400,6.82115304387271,6.84753242670063,6.72535423255025,6.84753242670063,2199672.3872774,0.0,1.0
2001-09-27,48.75,49.5,48.0,49.3,494000,6.76839427821686,6.87252342095866,6.66426513547507,6.84475564956085,3558081.72663732,0.0,1.0
2001-09-28,48.99,49.03,45.65,45.75,576000,6.80171560389424,6.8072691581738,6.33799382155077,6.35187770724967,4148694.48288076,0.0,1.0
2001-10-01,48.49,49.19,46.85,49.19,203800,6.73229617539971,6.82948337529205,6.50460044993764,6.82948337529205,1467888.7771026,0.0,1.0
2001-10-02,48.76,49.0,48.02,48.37,287800,6.76978266678675,6.80310399246413,6.66704191261485,6.71563551256102,2072906.72252271,0.0,1.0
2001-10-03,49.65,50.05,47.82,50.05,265900,6.89334924950702,6.94888479230265,6.63927414121703,6.94888479230265,1915169.90103818,0.0,1.0
2001-10-04,49.56,50.56,48.92,50.56,350500,6.88085375237801,7.01969260936707,6.79199688390501,7.01969260936707,2524509.40321129,0.0,1.0
2001-10-05,49.64,50.81,49.0,50.81,234600,6.89196086093713,7.05440232361434,6.80310399246413,7.05440232361434,1689728.69042331,0.0,1.0
2001-10-08,49.0,49.49,48.54,49.49,146900,6.80310399246413,6.87113503238877,6.73923811824916,6.87113503238877,1058061.14502636,0.0,1.0
2001-10-09,48.72,49.53,48.31,49.53,200300,6.76422911250719,6.87668858666833,6.70730518114168,6.87668858666833,1442679.69604343,0.0,1.0
2001-10-10,50.35,50.54,48.06,48.73,209600,6.99053644939937,7.01691583222729,6.67259546689441,6.76561750107708,1509663.82571494,0.0,1.0
2001-10-11,51.77,52.04,50.0,50.0,198700,7.18768762632384,7.22517411771088,6.94194284945319,6.94194284945319,1431155.54470209,0.0,1.0
2001-10-12,51.36,51.75,50.17,51.67,214300,7.13076369495832,7.18491084918406,6.96554545514133,7.17380374062493,1543516.02028012,0.0,1.0
2001-10-15,50.47,50.93,49.05,50.86,194900,7.00719711223805,7.07106298645302,6.81004593531358,7.06134426646379,1403785.68526642,0.0,1.0
2001-10-16,50.55,50.9,49.83,50.56,258400,7.01830422079718,7.06689782074335,6.91834024376505,7.01969260936707,1861150.44162567,0.0,1.0
2001-10-17,49.1,51.0,49.0,50.6,193100,6.81698787816304,7.08078170644226,6.80310399246413,7.02524616364663,1390821.01500742,0.0,1.0
2001-10-18,48.51,50.48,48.42,49.1,254200,6.73507295253949,7.00858550080794,6.72257745541047,6.81698787816304,1830899.54435467,0.0,1.0
2001-10-19,48.11,48.43,47.47,48.2,143800,6.67953740974386,6.72396584398036,6.59068054127086,6.69203290687288,1035733.10180252,0.0,1.0
2001-10-22,49.51,49.7,47.7,47.7,204300,6.87391180952855,6.90029119235647,6.62261347837835,6.62261347837835,1471490.07439677,0.0,1.0
2001-10-23,49.34,50.11,49.25,49.61,544500,6.85030920384041,6.95721512372199,6.8378137067114,6.88779569522746,3921812.75334822,0.0,1.0
2001-10-24,48.26,49.5,48.15,49.5,239500,6.70036323829222,6.87252342095866,6.68509096402343,6.87252342095866,1725021.40390615,0.0,1.0
2001-10-25,48.5,48.8,47.63,47.75,188400,6.7336845639696,6.77533622106632,6.61289475838911,6.6295554212278,1356968.82044225,0.0,1.0
2001-10-26,49.41,49.55,47.95,47.95,205400,6.86002792382965,6.87946536380811,6.65732319262561,6.65732319262561,1479412.92844394,0.0,1.0
2001-10-29,48.36,49.6,48.31,49.16,154000,6.71424712399113,6.88640730665757,6.70730518114168,6.82531820958238,1109199.56660354,0.0,1.0
2001-10-30,46.93,47.96,46.93,47.96,213600,6.51570755849677,6.6587115811955,6.51570755849677,6.6587115811955,1538474.20406828,0.0,1.0
2001-10-31,47.46,48.4,46.7,47.18,256900,6.58929215270097,6.71980067827069,6.48377462138928,6.55041727274403,1850346.54974317,0.0,1.0
2001-11-01,48.71,49.01,46.5,47.46,323100,6.7628407239373,6.80449238103402,6.45600684999147,6.58929215270097,2327158.31149093,0.0,1.0
2001-11-02,49.58,49.98,48.01,48.96,281500,6.88363052951779,6.93916607231341,6.66565352404496,6.79755043818457,2027530.3766162,0.0,1.0
2001-11-05,49.4,50.23,48.78,49.78,284300,6.85863953525976,6.97387578656068,6.77255944392654,6.9113983009156,2047697.64146354,0.0,1.0
2001-11-06,50.62,50.86,49.0,49.2,258700,7.02802294078641,7.06134426646379,6.80310399246413,6.83087176386194,1863311.22000218,0.0,1.0
2001-11-07,50.67,50.92,50.23,50.92,398400,7.03496488363587,7.06967459788313,6.97387578656068,7.06967459788313,2869513.68399252,0.0,1.0
2001-11-08,50.6,50.92,50.3,50.92,310500,7.02524616364663,7.06967459788313,6.98359450654991,7.06967459788313,2236405.61967791,0.0,1.0
2001-11-09,51.0,51.42,50.44,50.5,206000,7.08078170644226,7.13909402637766,7.00303194652838,7.01136227794773,1483734.48519694,0.0,1.0
2001-11-12,50.07,50.75,49.84,50.75,234100,6.95166156944243,7.04607199219499,6.91972863233494,7.04607199219499,1686127.39312914,0.0,1.0
2001-11-13,51.45,51.97,50.57,50.57,230600,7.14325919208734,7.21545539772165,7.02108099793696,7.02108099793696,1660918.31206997,0.0,1.0
2001-11-14,51.49,52.02,51.3,52.0,211400,7.1488127463669,7.2223973405711,7.12243336353898,7.21962056343132,1522628.49597394,0.0,1.0
2001-11-15,51.39,51.64,50.72,51.45,255100,7.13492886066799,7.16963857491526,7.04190682648532,7.14325919208734,1837381.87948417,0.0,1.0
2001-11-16,51.86,52.26,50.63,51.25,247000,7.20018312345285,7.25571866624848,7.0294113293563,7.11549142068952,1779040.86331866,0.0,1.0
2001-11-19,52.51,52.7,51.6,51.85,351900,7.29042838049574,7.31680776332367,7.1640850206357,7.19879473488296,2534593.03563496,0.0,1.0
2001-11-20,52.24,52.67,51.82,52.42,252900,7.2529418891087,7.312642597614,7.19462956917329,7.27793288336673,1821536.17138983,0.0,1.0
2001-11-21,51.81,52.33,51.76,52.33,131900,7.1932411806034,7.26543738623771,7.18629923775395,7.26543738623771,950022.22620134,0.0,1.0
2001-11-23,52.81,53.16,51.65,53.16,122300,7.33208003759246,7.38067363753864,7.17102696348515,7.38067363753864,880877.318153328,0.0,1.0
2001-11-26,52.19,52.7,51.5,52.7,172800,7.24599994625924,7.31680776332367,7.15020113493679,7.31680776332367,1244608.34486423,0.0,1.0
2001-11-27,52.82,53.48,52.1,52.2,281200,7.33346842616235,7.42510207177514,7.23350444913023,7.24738833482914,2025369.5982397,0.0,1.0
2001-11-28,52.93,53.22,52.44,53.22,543800,7.34874070043115,7.38900396895798,7.28070966050651,7.38900396895798,3916770.93713638,0.0,1.0
2001-11-29,52.58,53.44,52.32,52.9,291600,7.30014710048498,7.41954851749557,7.26404899766782,7.34457553472148,2100276.58195838,0.0,1.0
2001-11-30,53.55,54.0,52.58,52.58,385500,7.43482079176437,7.49729827740945,7.30014710048498,7.30014710048498,2776600.21380301,0.0,1.0
2001-12-03,53.24,53.53,52.36,53.53,469900,7.39178074609776,7.43204401462459,7.26960255194738,7.43204401462459,3384499.19705845,0.0,1.0
2001-12-04,53.7,54.09,52.45,53.15,506100,7.45564662031273,7.50979377453847,7.2820980490764,7.37928524896874,3645233.12115617,0.0,1.0
2001-12-05,56.09,56.45,54.01,54.01,403800,7.78747148851659,7.83745347703266,7.49868666597934,7.49868666597934,2908407.69476953,0.0,1.0
2001-12-06,56.4,56.8,55.23,56.8,378900,7.8305115341832,7.88604707697883,7.668070071506,7.88604707697883,2729063.08952,0.0,1.0
2001-12-07,56.17,56.56,55.8,56.56,386700,7.79857859707572,7.85272575130145,7.74720821998976,7.85272575130145,2785243.32730901,0.0,1.0
2001-12-10,55.05,55.78,54.93,55.75,276800,7.64307907724797,7.74443144284998,7.62641841440928,7.74026627714031,1993678.18205103,0.0,1.0
2001-12-11,55.47,55.53,54.85,55.05,194000,7.70139139718337,7.70972172860272,7.61531130585015,7.64307907724797,1397303.35013692,0.0,1.0
2001-12-12,54.93,55.46,54.1,55.0,554200,7.62641841440928,7.70000300861348,7.51118216310836,7.63613713439851,3991677.92085506,0.0,1.0
2001-12-13,54.05,54.7,53.99,54.68,439700,7.5042402202589,7.59448547730179,7.49590988883956,7.59170870016201,3166980.84049075,0.0,1.0
2001-12-14,54.19,54.51,53.45,53.9,394500,7.52367766023737,7.56810609447387,7.42093690606546,7.48341439171054,2841423.56509802,0.0,1.0
2001-12-17,54.85,54.9,54.19,54.19,555700,7.61531130585015,7.62225324869961,7.52367766023737,7.52367766023737,4002481.81273757,0.0,1.0
2001-12-18,56.35,56.39,54.65,54.85,460600,7.82356959133375,7.82912314561331,7.58754353445234,7.61531130585015,3317515.06738694,0.0,1.0
2001-12-19,56.74,57.0,55.66,56.2,476300,7.87771674555948,7.91381484837664,7.7277707800113,7.80274376278539,3430595.8024238,0.0,1.0
2001-12-20,57.99,58.38,56.65,56.65,456200,8.05126531679582,8.10541247102155,7.86522124843047,7.86522124843047,3285823.65119827,0.0,1.0
2001-12-21,57.93,58.35,57.56,58.2,497600,8.04293498537647,8.10124730531188,7.99156460829052,8.08042147676352,3584011.06715532,0.0,1.0
2001-12-24,58.42,58.75,57.9,57.9,170200,8.11096602530111,8.1567828481075,8.0387698196668,8.0387698196668,1225881.59893456,0.0,1.0
2001-12-26,59.74,60.13,58.42,58.42,995800,8.29423331652668,8.34838047075241,8.11096602530111,8.11096602530111,7172343.69106364,0.0,1.0
2001-12-27,59.0,59.5,58.75,59.5,568400,8.19149256235477,8.2609119908493,8.1567828481075,8.2609119908493,4093954.76400942,0.0,1.0
2001-12-28,59.35,59.44,57.8,58.05,804900,8.24008616230094,8.25258165942996,8.02488593396789,8.05959564821516,5797368.38415056,0.0,1.0
2001-12-31,59.5,60.36,58.75,58.75,3580100,8.2609119908493,8.3803134078599,8.1567828481075,8.1567828481075,25786008.8856969,0.0,1.0
2002-01-02,33.07,33.11,31.29,32.05,1556100,4.59140100062834,4.5969545549079,4.34426783518781,4.4497853664995,11207957.4389076,0.0,1.0
2002-01-03,34.19,34.79,32.6,34.79,1155700,4.74690052045609,4.83020383464953,4.52614673784348,4.83020383464953,8324038.56573836,0.0,1.0
2002-01-04,33.98,34.44,33.68,34.44,675800,4.71774436048839,4.78161023470336,4.67609270339167,4.78161023470336,4867513.42279656,0.0,1.0
2002-01-07,34.44,34.51,34.15,34.2,354300,4.78161023470336,4.79132895469259,4.74134696617653,4.74828890902598,2551879.26264697,0.0,1.0
2002-01-08,34.02,34.63,33.88,34.45,656800,4.72329791476795,4.80798961753128,4.70386047478948,4.78299862327325,4730664.1256182,0.0,1.0
2002-01-09,34.14,34.85,34.0,34.0,677100,4.73995857760664,4.83853416606888,4.72052113762817,4.72052113762817,4876876.79576139,0.0,1.0
2002-01-10,33.52,34.27,33.5,34.06,563300,4.65387848627342,4.75800762901522,4.65110170913364,4.72885146904752,4057221.53160891,0.0,1.0
2002-01-11,33.1,34.0,33.03,33.37,275200,4.59556616633801,4.72052113762817,4.58584744634878,4.63305265772506,1982154.0307097,0.0,1.0
2002-01-14,32.62,33.15,32.0,33.08,936600,4.52892351498326,4.60250810918747,4.44284342365004,4.59278938919823,6745950.09143424,0.0,1.0
2002-01-15,32.01,33.24,31.7,32.71,919000,4.44423181221993,4.61500360631648,4.40119176655332,4.54141901211228,6619184.42667955,0.0,1.0
2002-01-16,31.38,31.95,30.9,31.5,791500,4.35676333231682,4.43590148080059,4.29012068096207,4.37342399515551,5700853.61666688,0.0,1.0
2002-01-17,31.64,31.85,30.31,31.55,644400,4.39286143513398,4.42201759510168,4.20820575533853,4.38036593800497,4641351.95272285,0.0,1.0
2002-01-18,31.57,32.05,31.07,31.64,537100,4.38314271514475,4.4497853664995,4.31372328665022,4.39286143513398,3868513.55339454,0.0,1.0
2002-01-22,31.38,31.69,30.85,31.58,445200,4.35676333231682,4.39980337798343,4.28317873811262,4.38453110371464,3206595.11072659,0.0,1.0
2002-01-23,32.45,32.6,31.38,32.6,422400,4.50532090929512,4.52614673784348,4.35676333231682,4.52614673784348,3042375.95411256,0.0,1.0
2002-01-24,33.0,33.19,32.46,32.46,383900,4.58168228063911,4.60806166346703,4.50670929786501,4.50670929786501,2765076.06246167,0.0,1.0
2002-01-25,34.55,34.9,33.0,33.0,671400,4.79688250897216,4.84547610891833,4.58168228063911,4.58168228063911,4835822.00660788,0.0,1.0
2002-01-28,34.76,35.1,34.45,35.1,555900,4.82603866893986,4.87324388031614,4.78299862327325,4.87324388031614,4003922.33165523,0.0,1.0
2002-01-29,34.72,35.03,34.55,34.76,387500,4.8204851146603,4.86352516032691,4.79688250897216,4.82603866893986,2791005.40297968,0.0,1.0
2002-01-30,35.55,35.69,34.65,34.72,524400,4.93572136596122,4.95515880593969,4.81076639467106,4.8204851146603,3777040.60212269,0.0,1.0
2002-01-31,36.0,36.09,35.45,35.5,423100,4.9981988516063,5.01069434873532,4.92183748026232,4.92877942311177,3047417.77032439,0.0,1.0
2002-02-01,35.25,37.05,35.25,37.05,890900,4.8940697088645,5.14397965144482,4.8940697088645,5.14397965144482,6416791.51874734,0.0,1.0
2002-02-04,34.5,35.25,34.39,35.25,497800,4.7899405661227,4.8940697088645,4.77466829185391,4.8940697088645,3585451.58607299,0.0,1.0
2002-02-05,33.72,34.77,33.69,34.55,404600,4.68164625767123,4.82742705750975,4.67748109196156,4.79688250897216,2914169.7704402,0.0,1.0
2002-02-06,33.21,33.48,32.3,33.47,870800,4.61083844060681,4.64832493199386,4.48449508074676,4.64693654342397,6272019.36752182,0.0,1.0
2002-02-07,33.2,33.31,33.05,33.25,490100,4.60945005203692,4.62472232630572,4.58862422348856,4.61639199488637,3529991.60774281,0.0,1.0
2002-02-08,33.2,33.7,32.81,33.7,697800,4.60945005203692,4.67886948053145,4.55530289781119,4.67886948053145,5025970.50373992,0.0,1.0
2002-02-11,34.19,34.25,33.3,33.3,700300,4.74690052045609,4.75523085187544,4.62333393773583,4.62333393773583,5043976.99021076,0.0,1.0
2002-02-12,34.0,34.33,33.9,34.1,372200,4.72052113762817,4.76633796043456,4.70663725192927,4.73440502332708,2680805.70577816,0.0,1.0
2002-02-13,34.0,34.2,33.9,33.9,168400,4.72052113762817,4.74828890902598,4.70663725192927,4.70663725192927,1212916.92867556,0.0,1.0
2002-02-14,34.0,34.11,33.82,34.0,222300,4.72052113762817,4.73579341189697,4.69553014337014,4.72052113762817,1601136.77698679,0.0,1.0
2002-02-15,34.14,34.19,33.7,34.19,299100,4.73995857760664,4.74690052045609,4.67886948053145,4.74690052045609,2154296.04137089,0.0,1.0
2002-02-19,33.81,34.15,33.76,34.15,137300,4.69414175480025,4.74134696617653,4.6871998119508,4.74134696617653,988916.236978348,0.0,1.0
2002-02-20,34.54,35.1,33.83,35.1,274600,4.79549412040227,4.87324388031614,4.69691853194003,4.87324388031614,1977832.47395669,0.0,1.0
2002-02-21,35.72,36.8,34.5,34.5,597800,4.95932397164936,5.10926993719755,4.7899405661227,4.7899405661227,4305711.04490646,0.0,1.0
2002-02-22,36.15,36.37,35.25,35.69,285500,5.01902468015466,5.04956922869225,4.8940697088645,4.95515880593969,2056340.75496954,0.0,1.0
2002-02-25,36.46,36.66,36.2,36.3,218100,5.06206472582127,5.08983249721908,5.02596662300411,5.03985050870302,1570885.87971579,0.0,1.0
2002-02-26,36.89,37.0,36.32,36.78,244800,5.12176543432657,5.13703770859536,5.0426272858428,5.10649316005777,1763195.15522432,0.0,1.0
2002-02-27,37.62,38.35,36.94,37.14,462500,5.22311779992858,5.3244701655306,5.12870737717602,5.15647514857383,3331199.99710478,0.0,1.0
2002-02-28,37.75,37.75,37.31,37.52,192900,5.24116685133716,5.24116685133716,5.18007775426197,5.20923391422968,1389380.49608975,0.0,1.0
2002-03-01,37.5,37.99,37.21,37.75,340100,5.2064571370899,5.27448817701454,5.16619386856307,5.24116685133716,2449602.41949261,0.0,1.0
2002-03-04,38.98,38.98,37.6,37.75,133800,5.41193864543371,5.41193864543371,5.2203410227888,5.24116685133716,963707.155919176,0.0,1.0
2002-03-05,38.68,38.98,38.0,38.98,358100,5.37028698833699,5.41193864543371,5.27587656558443,5.41193864543371,2579249.12208264,0.0,1.0
2002-03-06,39.0,39.0,38.1,38.55,365400,5.41471542257349,5.41471542257349,5.28976045128333,5.35223793692841,2631828.06257748,0.0,1.0
2002-03-07,38.5,38.98,38.5,38.95,237700,5.34529599407896,5.41193864543371,5.34529599407896,5.40777347972404,1712056.73364715,0.0,1.0
2002-03-08,38.53,38.79,38.2,38.5,194600,5.34946115978863,5.38555926260579,5.30364433698224,5.34529599407896,1401624.90688992,0.0,1.0
2002-03-11,38.64,38.73,38.14,38.5,210100,5.36473343405743,5.37722893118644,5.2953140055629,5.34529599407896,1513265.12300911,0.0,1.0
2002-03-12,39.09,39.15,38.59,39.15,93300,5.42721091970251,5.43554125112185,5.35779149120798,5.43554125112185,672002.075091623,0.0,1.0
2002-03-13,38.93,39.1,38.65,39.09,196100,5.40499670258426,5.4285993082724,5.36612182262732,5.42721091970251,1412428.79877242,0.0,1.0
2002-03-14,39.05,39.26,38.93,39.26,185000,5.42165736542294,5.45081352539065,5.40499670258426,5.45081352539065,1332479.99884191,0.0,1.0
2002-03-15,38.98,39.25,38.92,39.06,385200,5.41193864543371,5.44942513682076,5.40360831401437,5.42304575399284,2774439.43542651,0.0,1.0
2002-03-18,39.12,39.25,38.97,39.0,163800,5.43137608541218,5.44942513682076,5.41055025686382,5.41471542257349,1179784.99356922,0.0,1.0
2002-03-19,39.33,39.85,38.97,39.12,297600,5.46053224537988,5.5327284510142,5.41055025686382,5.43137608541218,2143492.14948839,0.0,1.0
2002-03-20,38.57,39.85,38.57,39.38,1096500,5.35501471406819,5.5327284510142,5.35501471406819,5.46747418822934,7897644.96610895,0.0,1.0
2002-03-21,38.25,38.59,37.43,38.59,396500,5.31058627983169,5.35779149120798,5.19673841710066,5.35779149120798,2855828.75427469,0.0,1.0
2002-03-22,37.45,38.18,37.45,38.0,181900,5.19951519424044,5.30086755984246,5.19951519424044,5.27587656558443,1310151.95561807,0.0,1.0
2002-03-25,38.75,39.7,38.7,39.15,482900,5.38000570832622,5.51190262246584,5.37306376547677,5.43554125112185,3478132.92670681,0.0,1.0
2002-03-26,41.1,41.3,39.0,39.0,805800,5.70627702225053,5.73404479364834,5.41471542257349,5.41471542257349,5803850.71928006,0.0,1.0
2002-03-27,41.86,41.94,40.6,41.94,353100,5.81179455356221,5.82290166212134,5.63685759375599,5.82290166212134,2543236.14914097,0.0,1.0
2002-03-28,41.92,42.3,41.6,42.11,210300,5.82012488498156,5.8728836506374,5.77569645074506,5.84650426780948,1514705.64192678,0.0,1.0
2002-04-01,41.27,41.93,40.79,41.93,373400,5.72987962793867,5.82151327355145,5.66323697658392,5.82151327355145,2689448.81928416,0.0,1.0
2002-04-02,40.89,41.28,40.65,41.27,317800,5.67712086228282,5.73126801650856,5.64379953660545,5.72987962793867,2288984.56017275,0.0,1.0
2002-04-03,39.64,40.85,39.5,40.8,459900,5.50357229104649,5.67156730800326,5.48413485106802,5.66462536515381,3312473.25117511,0.0,1.0
2002-04-04,38.6,39.0,38.0,39.0,410100,5.35917987977787,5.41471542257349,5.27587656558443,5.41471542257349,2953784.04067604,0.0,1.0
2002-04-05,39.44,39.94,38.8,38.8,216700,5.47580451964868,5.54522394814321,5.38694765117568,5.38694765117568,1560802.24729212,0.0,1.0
2002-04-08,39.69,39.85,38.88,39.0,137100,5.51051423389594,5.5327284510142,5.3980547597348,5.41471542257349,987475.718060682,0.0,1.0
2002-04-09,39.84,39.89,39.32,39.69,189900,5.53134006244431,5.53828200529376,5.45914385680999,5.51051423389594,1367772.71232475,0.0,1.0
2002-04-10,40.02,40.48,39.8,39.85,326100,5.55633105670234,5.6201969309173,5.52578650816474,5.5327284510142,2348766.09525593,0.0,1.0
2002-04-11,40.17,40.89,40.08,40.09,335500,5.5771568852507,5.67712086228282,5.56466138812168,5.56604977669157,2416470.48438627,0.0,1.0
2002-04-12,40.17,40.26,39.65,40.2,198000,5.5771568852507,5.58965238237971,5.50496067961638,5.58132205096037,1426113.72849026,0.0,1.0
2002-04-15,39.7,40.21,39.55,40.21,282500,5.51190262246584,5.58271043953026,5.49107679391748,5.58271043953026,2034732.97120454,0.0,1.0
2002-04-16,40.26,40.4,39.72,39.72,174500,5.58965238237971,5.60908982235818,5.51467939960562,5.51467939960562,1256852.7556644,0.0,1.0
2002-04-17,40.19,40.68,40.18,40.3,122900,5.57993366239048,5.64796470231512,5.57854527382059,5.59520593665927,885198.874906328,0.0,1.0
2002-04-18,39.86,40.3,39.81,40.2,187400,5.53411683958409,5.59520593665927,5.52717489673463,5.58132205096037,1349766.22585391,0.0,1.0
2002-04-19,39.6,39.87,38.8,39.6,319100,5.49801873676693,5.53550522815398,5.38694765117568,5.49801873676693,2298347.93313759,0.0,1.0
2002-04-22,38.87,39.65,38.78,39.3,270700,5.39666637116491,5.50496067961638,5.3841708740359,5.45636707967021,1949742.35506219,0.0,1.0
2002-04-23,38.27,39.19,37.98,38.62,253200,5.31336305697148,5.44109480540141,5.27309978844465,5.36195665691765,1823696.94976633,0.0,1.0
2002-04-24,38.4,39.42,38.3,38.3,283300,5.33141210838005,5.4730277425089,5.31752822268115,5.31752822268115,2040495.04687521,0.0,1.0
2002-04-25,38.68,38.69,38.15,38.4,265800,5.37028698833699,5.37167537690688,5.29670239413279,5.33141210838005,1914449.64157935,0.0,1.0
2002-04-26,38.6,39.23,38.1,38.93,200600,5.35917987977787,5.44664835968098,5.28976045128333,5.40499670258426,1444840.47441993,0.0,1.0
2002-04-29,37.97,38.59,37.69,38.59,174200,5.27171139987476,5.35779149120798,5.23283651991782,5.35779149120798,1254691.9772879,0.0,1.0
2002-04-30,38.7,38.78,37.8,38.0,125900,5.37306376547677,5.3841708740359,5.24810879418661,5.27587656558443,906806.658671333,0.0,1.0
2002-05-01,38.71,38.89,37.95,38.7,219000,5.37445215404666,5.39944314830469,5.26893462273497,5.37306376547677,1577368.21484529,0.0,1.0
2002-05-02,38.88,39.2,38.46,38.46,252200,5.3980547597348,5.4424831939713,5.3397424397994,5.3397424397994,1816494.355178,0.0,1.0
2002-05-03,39.5,39.8,38.6,38.8,155800,5.48413485106802,5.52578650816474,5.35917987977787,5.38694765117568,1122164.23686254,0.0,1.0
2002-05-06,38.8,39.7,38.8,39.45,185300,5.38694765117568,5.51190262246584,5.38694765117568,5.47719290821857,1334640.77721841,0.0,1.0
2002-05-07,38.81,39.1,38.51,38.8,174300,5.38833603974557,5.4285993082724,5.34668438264885,5.38694765117568,1255412.23674673,0.0,1.0
2002-05-08,39.36,39.39,38.86,39.06,149100,5.46469741108955,5.46886257679923,5.39527798259502,5.42304575399284,1073906.8531207,0.0,1.0
2002-05-09,38.72,39.84,38.66,39.35,162800,5.37584054261655,5.53134006244431,5.36751021119721,5.46330902251966,1172582.39898088,0.0,1.0
2002-05-10,38.2,38.82,38.06,38.82,105300,5.30364433698224,5.38972442831546,5.28420689700377,5.38972442831546,758433.210151639,0.0,1.0
2002-05-13,38.1,38.46,37.6,38.2,245100,5.28976045128333,5.3397424397994,5.2203410227888,5.30364433698224,1765355.93360082,0.0,1.0
2002-05-14,38.97,39.04,38.25,38.25,162500,5.41055025686382,5.42026897685305,5.31058627983169,5.31058627983169,1170421.62060438,0.0,1.0
2002-05-15,39.11,39.23,38.75,38.98,114500,5.42998769684229,5.44664835968098,5.38000570832622,5.41193864543371,824697.080364317,0.0,1.0
2002-05-16,38.6,39.22,38.52,39.1,96000,5.35917987977787,5.44525997111108,5.34807277121874,5.4285993082724,691449.080480126,0.0,1.0
2002-05-17,38.72,38.93,38.34,38.6,89300,5.37584054261655,5.40499670258426,5.32308177696071,5.35917987977787,643191.696738285,0.0,1.0
2002-05-20,38.06,38.58,37.98,38.57,195200,5.28420689700377,5.35640310263808,5.27309978844465,5.35501471406819,1405946.46364292,0.0,1.0
2002-05-21,38.51,38.68,38.05,38.1,184000,5.34668438264885,5.37028698833699,5.28281850843388,5.28976045128333,1325277.40425358,0.0,1.0
2002-05-22,38.4,38.54,38.2,38.2,95000,5.33141210838005,5.35084954835852,5.30364433698224,5.30364433698224,684246.485891792,0.0,1.0
2002-05-23,34.91,36.6,34.55,36.5,2522500,4.84686449748822,5.08150216579974,4.79688250897216,5.06761828010083,18168544.8490742,0.0,1.0
2002-05-24,34.81,35.0,34.52,34.91,463500,4.83298061178931,4.85935999461724,4.79271734326249,4.84686449748822,3338402.59169311,0.0,1.0
2002-05-28,34.8,35.0,34.45,34.95,269800,4.83159222321942,4.85935999461724,4.78299862327325,4.85241805176778,1943260.01993269,0.0,1.0
2002-05-29,35.0,35.1,34.59,34.8,228200,4.85935999461724,4.87324388031614,4.80243606325172,4.83159222321942,1643632.08505797,0.0,1.0
2002-05-30,35.2,35.2,34.7,34.75,272600,4.88712776601505,4.88712776601505,4.81770833752052,4.82465028036997,1963427.28478003,0.0,1.0
2002-05-31,35.5,35.64,34.96,35.2,138300,4.92877942311177,4.94821686309024,4.85380644033767,4.88712776601505,996118.831566682,0.0,1.0
2002-06-03,34.64,35.46,34.47,35.45,236300,4.80937800610117,4.92322586883221,4.78577540041303,4.92183748026232,1701973.10122348,0.0,1.0
2002-06-04,33.77,34.49,33.39,34.49,319100,4.68858820052069,4.78855217755281,4.63582943486484,4.78855217755281,2298347.93313759,0.0,1.0
2002-06-05,33.47,33.82,32.8,33.77,697900,4.64693654342397,4.69553014337014,4.5539145092413,4.68858820052069,5026690.76319875,0.0,1.0
2002-06-06,30.93,32.7,30.81,32.65,2402400,4.29428584667175,4.54003062354239,4.27762518383306,4.53308868069294,17303513.2390151,0.0,1.0
2002-06-07,31.85,31.96,30.45,30.55,741500,4.42201759510168,4.43728986937048,4.227643195317,4.2415270810159,5340723.88725015,0.0,1.0
2002-06-10,32.06,32.3,31.88,32.0,225200,4.45117375506939,4.48449508074676,4.42618276081136,4.44284342365004,1622024.30129296,0.0,1.0
2002-06-11,31.21,32.34,31.1,32.09,244000,4.33316072662868,4.49004863502633,4.31788845235989,4.45533892077906,1757433.07955366,0.0,1.0
2002-06-12,31.42,31.43,30.28,31.0,242400,4.36231688659639,4.36370527516628,4.20404058962885,4.30400456666098,1745908.92821232,0.0,1.0
2002-06-13,29.95,31.58,29.85,31.4,663400,4.15822376682246,4.38453110371464,4.14433988112356,4.35954010945661,4778201.24990121,0.0,1.0
2002-06-14,29.7,30.05,28.55,29.94,921100,4.1235140525752,4.17210765252137,3.96384936703777,4.15683537825257,6634309.87531504,0.0,1.0
2002-06-17,28.81,30.2,28.67,30.1,834100,3.99994746985493,4.19293348106973,3.98051002987646,4.17904959537082,6007684.14612993,0.0,1.0
2002-06-18,28.95,29.2,28.24,28.85,635100,4.0193849098334,4.05409462408067,3.92080932137116,4.00550102413449,4574367.82305134,0.0,1.0
2002-06-19,28.32,28.91,27.82,28.91,467900,3.93191642993029,4.01383135555384,3.86249700143576,4.01383135555384,3370094.00788178,0.0,1.0
2002-06-20,28.98,29.38,28.47,28.47,415300,4.02355007554307,4.0790856183387,3.95274225847865,3.95274225847865,2991237.53253538,0.0,1.0
2002-06-21,28.99,29.1,28.41,29.1,716900,4.02493846411296,4.04021073838176,3.9444119270593,4.04021073838176,5163540.06037711,0.0,1.0
2002-06-24,29.3,29.56,28.79,28.97,330000,4.06797850977957,4.10407661259673,3.99717069271515,4.02216168697318,2376856.21415044,0.0,1.0
2002-06-25,29.16,30.15,29.12,29.75,450100,4.0485410698011,4.18599153822028,4.04298751552154,4.13045599542465,3241887.82420943,0.0,1.0
2002-06-26,29.89,29.9,28.6,28.95,384500,4.14989343540312,4.15128182397301,3.97079130988723,4.0193849098334,2769397.61921467,0.0,1.0
2002-06-27,29.61,30.18,29.34,30.0,356500,4.11101855544618,4.19015670392995,4.07353206405913,4.16516570967192,2567724.9707413,0.0,1.0
2002-06-28,30.17,30.4,29.57,29.6,652200,4.18876831536006,4.22070125246754,4.10546500116662,4.10963016687629,4697532.19051186,0.0,1.0
2002-07-01,30.33,30.43,30.08,30.37,273200,4.21098253247831,4.22486641817721,4.17627281823104,4.21653608675787,1967748.84153303,0.0,1.0
2002-07-02,29.21,30.13,29.04,30.13,409000,4.05548301265056,4.18321476108049,4.03188040696242,4.18321476108049,2945861.18662887,0.0,1.0
2002-07-03,28.85,29.5,28.13,29.22,292200,4.00550102413449,4.09574628117738,3.90553704710237,4.05687140122045,2104598.13871139,0.0,1.0
2002-07-05,29.95,30.34,28.86,28.86,127900,4.15822376682246,4.2123709210482,4.00688941270438,4.00688941270438,921211.847848003,0.0,1.0
2002-07-08,29.6,30.3,29.58,29.85,250000,4.10963016687629,4.20681736676864,4.10685338973651,4.14433988112356,1800648.64708366,0.0,1.0
2002-07-09,29.07,29.94,29.05,29.6,122700,4.03604557267209,4.15683537825257,4.03326879553231,4.10963016687629,883758.355988661,0.0,1.0
2002-07-10,27.76,29.09,27.49,29.09,413500,3.85416667001641,4.03882234981187,3.81668017862937,4.03882234981187,2978272.86227638,0.0,1.0
2002-07-11,27.58,27.95,27.1,27.8,170200,3.82917567575838,3.88054605284434,3.76253302440363,3.85972022429598,1225881.59893456,0.0,1.0
2002-07-12,27.55,28.27,27.5,27.6,133500,3.82501051004871,3.92497448708084,3.81806856719926,3.83195245289816,961546.377542676,0.0,1.0
2002-07-15,26.91,27.52,25.68,27.52,323100,3.73615364157571,3.82084534433904,3.56538184747916,3.82084534433904,2327158.31149093,0.0,1.0
2002-07-16,26.6,27.3,26.39,26.9,276100,3.6931135959091,3.79030079580144,3.6639574359414,3.73476525300582,1988636.3658392,0.0,1.0
2002-07-17,27.06,27.35,26.5,26.85,311200,3.75697947012407,3.7972427386509,3.67922971021019,3.72782331015637,2241447.43588974,0.0,1.0
2002-07-18,25.97,27.35,25.92,27.25,408700,3.60564511600599,3.7972427386509,3.59870317315654,3.78335885295199,2943700.40825237,0.0,1.0
2002-07-19,24.87,25.97,24.77,25.97,276800,3.45292237331802,3.60564511600599,3.43903848761911,3.60564511600599,1993678.18205103,0.0,1.0
2002-07-22,24.04,25.14,23.99,24.62,356000,3.3376861220171,3.49040886470507,3.33074417916764,3.41821265907075,2564123.67344713,0.0,1.0
2002-07-23,23.46,24.8,23.32,24.5,498600,3.25715958496344,3.44320365332878,3.23772214498497,3.40155199623207,3591213.66174366,0.0,1.0
2002-07-24,24.96,25.07,22.9,23.45,526000,3.46541787044703,3.48069014471583,3.17940982504956,3.25577119639355,3788564.75346403,0.0,1.0
2002-07-25,24.18,25.18,23.32,24.97,537900,3.35712356199556,3.49596241898463,3.23772214498497,3.46680625901692,3874275.62906521,0.0,1.0
2002-07-26,23.7,24.18,23.0,24.18,588600,3.29048091064081,3.35712356199556,3.19329371074847,3.35712356199556,4239447.17469378,0.0,1.0
2002-07-29,25.0,25.07,23.83,23.9,666400,3.4709714247266,3.48069014471583,3.30852996204939,3.31824868203863,4799809.03366621,0.0,1.0
2002-07-30,24.59,24.92,23.98,24.85,340100,3.41404749336108,3.45986431616747,3.32935579059775,3.45014559617824,2449602.41949262,0.0,1.0
2002-07-31,24.64,24.86,24.03,24.39,234900,3.42098943621053,3.45153398474813,3.33629773344721,3.38627972196327,1691889.46879981,0.0,1.0
2002-08-01,24.8,25.09,24.44,24.79,307400,3.44320365332878,3.48346692185561,3.39322166481272,3.44181526475889,2214077.57645407,0.0,1.0
2002-08-02,24.05,25.15,23.99,25.15,557300,3.33907451058699,3.49179725327496,3.33074417916764,3.49179725327496,4014005.9640789,0.0,1.0
2002-08-05,23.7,24.45,23.6,24.06,365000,3.29048091064081,3.39461005338261,3.27659702494191,3.34046289915688,2628947.02474215,0.0,1.0
2002-08-06,24.52,24.75,23.85,23.9,280100,3.40432877337185,3.43626171047933,3.31130673918917,3.31824868203863,2017446.74419253,0.0,1.0
2002-08-07,25.17,25.25,24.25,24.77,295000,3.49457403041474,3.50568113897386,3.3668422819848,3.43903848761911,2124765.40355872,0.0,1.0
2002-08-08,25.67,26.0,25.11,25.18,254500,3.56399345890927,3.60981028171566,3.48624369899539,3.49596241898463,1833060.32273117,0.0,1.0
2002-08-09,26.19,26.47,25.47,25.75,319600,3.63618966454358,3.67506454450052,3.53622568751146,3.57510056746839,2301949.23043176,0.0,1.0
2002-08-12,25.95,26.17,25.4,25.94,281500,3.60286833886621,3.6334128874038,3.52650696752222,3.60147995029632,2027530.3766162,0.0,1.0
2002-08-13,26.02,26.45,25.85,25.93,482300,3.61258705885544,3.67228776736074,3.5889844531673,3.60009156172643,3473811.3699538,0.0,1.0
2002-08-14,26.81,26.88,25.35,26.03,339000,3.7222697558768,3.73198847586604,3.51956502467277,3.61397544742533,2441679.56544545,0.0,1.0
2002-08-15,26.55,27.15,26.29,26.76,206900,3.68617165305965,3.76947496725308,3.65007355024249,3.71532781302735,1490216.82032644,0.0,1.0
2002-08-16,27.0,27.21,26.4,26.55,259000,3.74864913870472,3.77780529867243,3.66534582451129,3.68617165305965,1865471.99837868,0.0,1.0
2002-08-19,27.73,27.86,27.0,27.0,171000,3.85000150430674,3.86805055571532,3.74864913870472,3.74864913870472,1231643.67460523,0.0,1.0
2002-08-20,27.28,27.75,27.19,27.73,220500,3.78752401866166,3.85277828144652,3.77502852153265,3.85000150430674,1588172.10672779,0.0,1.0
2002-08-21,28.23,28.5,27.4,27.48,308600,3.91942093280127,3.95690742418832,3.80418468150035,3.81529179005948,2222720.68996008,0.0,1.0
2002-08-22,28.85,29.05,28.23,28.23,267800,4.00550102413449,4.03326879553231,3.91942093280127,3.91942093280127,1928854.83075602,0.0,1.0
2002-08-23,28.15,28.8,28.15,28.8,161400,3.90831382424215,3.99855908128504,3.90831382424215,3.99855908128504,1162498.76655721,0.0,1.0
2002-08-26,28.99,29.02,28.16,28.17,157700,4.02493846411296,4.02910362982263,3.90970221281204,3.91109060138193,1135849.16658037,0.0,1.0
2002-08-27,28.76,29.39,28.56,29.24,272600,3.99300552700548,4.08047400690859,3.96523775560766,4.05964817836023,1963427.28478002,0.0,1.0
2002-08-28,27.89,28.75,27.87,28.75,239200,3.87221572142499,3.99161713843559,3.86943894428521,3.99161713843559,1722860.62552965,0.0,1.0
2002-08-29,28.04,28.15,27.59,27.89,201200,3.89304154997335,3.90831382424215,3.83056406432827,3.87221572142499,1449162.03117293,0.0,1.0
2002-08-30,28.31,28.63,27.94,27.94,130200,3.9305280413604,3.9749564755969,3.87915766427444,3.87915766427444,937777.815401171,0.0,1.0
2002-09-03,27.16,28.2,27.05,28.2,238000,3.77086335582297,3.9152557670916,3.75559108155418,3.9152557670916,1714217.51202365,0.0,1.0
2002-09-04,27.75,27.75,27.1,27.21,144600,3.85277828144652,3.85277828144652,3.76253302440363,3.77780529867243,1041495.17747319,0.0,1.0
2002-09-05,27.12,27.54,27.12,27.5,206100,3.76530980154341,3.82362212147882,3.76530980154341,3.81806856719926,1484454.74465577,0.0,1.0
2002-09-06,28.24,28.4,27.32,27.37,195000,3.92080932137116,3.94302353848941,3.79307757294123,3.80001951579068,1404505.94472526,0.0,1.0
2002-09-09,28.61,28.65,27.87,28.22,145100,3.97217969845712,3.97773325273668,3.86943894428521,3.91803254423138,1045096.47476736,0.0,1.0
2002-09-10,28.94,29.11,28.53,28.73,238000,4.01799652126351,4.04159912695165,3.96107258989799,3.98884036129581,1714217.51202365,0.0,1.0
2002-09-11,29.08,29.27,28.81,28.96,153500,4.03743396124198,4.0638133440699,3.99994746985493,4.02077329840329,1105598.26930937,0.0,1.0
2002-09-12,28.89,29.08,28.75,29.0,193400,4.01105457841406,4.03743396124198,3.99161713843559,4.02632685268285,1392981.79338392,0.0,1.0
2002-09-13,29.01,29.01,28.2,28.89,177000,4.02771524125274,4.02771524125274,3.9152557670916,4.01105457841406,1274859.24213523,0.0,1.0
2002-09-16,28.9,29.09,28.55,29.0,91300,4.01244296698395,4.03882234981187,3.96384936703777,4.02632685268285,657596.885914953,0.0,1.0
2002-09-17,28.29,29.2,28.28,28.93,94300,3.92775126422062,4.05409462408067,3.92636287565073,4.01660813269362,679204.669679957,0.0,1.0
2002-09-18,28.17,28.25,27.37,28.05,187000,3.91109060138193,3.92219770994105,3.80001951579068,3.89442993854324,1346885.18801858,0.0,1.0
2002-09-19,27.06,27.96,27.06,27.87,161800,3.75697947012407,3.88193444141423,3.75697947012407,3.86943894428521,1165379.80439255,0.0,1.0
2002-09-20,27.95,27.95,27.31,27.31,294600,3.88054605284434,3.88054605284434,3.79168918437133,3.79168918437133,2121884.36572339,0.0,1.0
2002-09-23,27.59,28.04,27.38,27.95,187500,3.83056406432827,3.89304154997335,3.80140790436057,3.88054605284434,1350486.48531275,0.0,1.0
2002-09-24,26.67,27.02,26.37,26.85,260300,3.70283231589833,3.75142591584451,3.66118065880161,3.72782331015637,1874835.37134351,0.0,1.0
2002-09-25,27.53,27.55,26.61,26.85,279700,3.82223373290893,3.82501051004871,3.69450198447899,3.72782331015637,2014565.7063572,0.0,1.0
2002-09-26,27.52,27.88,27.25,27.63,221000,3.82084534433904,3.8708273328551,3.78335885295199,3.83611761860783,1591773.40402196,0.0,1.0
2002-09-27,26.38,27.57,26.38,27.45,175200,3.6625690473715,3.82778728718849,3.6625690473715,3.8111266243498,1261894.57187623,0.0,1.0
2002-09-30,25.82,26.28,25.4,26.28,324600,3.58481928745763,3.6486851616726,3.52650696752222,3.6486851616726,2337962.20337343,0.0,1.0
2002-10-01,27.27,27.35,25.84,25.85,277400,3.78613563009177,3.7972427386509,3.58759606459741,3.5889844531673,1997999.73880403,0.0,1.0
2002-10-02,25.87,26.84,25.75,26.25,369600,3.59176123030708,3.72643492158647,3.57510056746839,3.64451999596293,2662078.95984849,0.0,1.0
2002-10-03,25.69,26.45,25.69,25.9,218400,3.56677023604905,3.67228776736074,3.56677023604905,3.59592639601675,1573046.65809229,0.0,1.0
2002-10-04,25.21,25.89,24.83,25.89,243600,3.5001275846943,3.59453800744686,3.44736881903846,3.59453800744686,1754552.04171832,0.0,1.0
2002-10-07,25.47,26.4,25.26,26.0,898500,3.53622568751146,3.66534582451129,3.50706952754375,3.60981028171566,6471531.23761868,0.0,1.0
2002-10-08,26.94,27.15,25.55,25.82,604400,3.74031880728538,3.76947496725308,3.54733279607058,3.58481928745763,4353248.16918946,0.0,1.0
2002-10-09,25.77,26.74,25.77,26.74,418000,3.57787734460818,3.71255103588757,3.57787734460818,3.71255103588757,3010684.53792388,0.0,1.0
2002-10-10,26.95,26.95,25.66,25.67,326600,3.74170719585527,3.74170719585527,3.56260507033938,3.56399345890927,2352367.3925501,0.0,1.0
2002-10-11,27.86,28.32,27.3,27.3,307500,3.86805055571532,3.93191642993029,3.79030079580144,3.79030079580144,2214797.8359129,0.0,1.0
2002-10-14,27.86,28.13,27.5,27.61,239200,3.86805055571532,3.90553704710237,3.81806856719926,3.83334084146805,1722860.62552965,0.0,1.0
2002-10-15,30.46,30.51,28.45,28.5,606300,4.22903158388689,4.23597352673634,3.94996548133887,3.95690742418832,4366933.09890729,0.0,1.0
2002-10-16,28.82,30.4,28.82,30.4,295700,4.00133585842482,4.22070125246754,4.00133585842482,4.22070125246754,2129807.21977056,0.0,1.0
2002-10-17,30.25,30.3,29.75,29.75,373500,4.19987542391918,4.20681736676864,4.13045599542465,4.13045599542465,2690169.07874299,0.0,1.0
2002-10-18,30.24,30.25,29.31,30.17,355100,4.19848703534929,4.19987542391918,4.06936689834946,4.18876831536006,2557641.33831764,0.0,1.0
2002-10-21,32.02,32.11,29.95,30.24,499200,4.44562020078983,4.45811569791884,4.15822376682246,4.19848703534929,3595535.21849665,0.0,1.0
2002-10-22,31.02,31.55,30.99,31.5,240400,4.30678134380076,4.38036593800497,4.30261617809109,4.37342399515551,1731503.73903565,0.0,1.0
2002-10-23,31.64,31.65,30.83,30.87,300300,4.39286143513398,4.39424982370387,4.28040196097284,4.2859555152524,2162939.1548769,0.0,1.0
2002-10-24,30.64,31.84,30.49,31.64,346100,4.25402257814492,4.42062920653179,4.23319674959656,4.39286143513398,2492817.98702262,0.0,1.0
2002-10-25,31.51,31.63,30.39,30.59,238700,4.3748123837254,4.39147304656409,4.21931286389765,4.24708063529546,1719259.32823548,0.0,1.0
2002-10-28,30.85,31.59,30.66,31.55,255700,4.28317873811262,4.38591949228453,4.2567993552847,4.38036593800497,1841703.43623717,0.0,1.0
2002-10-29,30.25,30.95,29.9,30.85,339800,4.19987542391918,4.29706262381153,4.15128182397301,4.28317873811262,2447441.64111612,0.0,1.0
2002-10-30,30.5,30.88,29.75,30.25,446000,4.23458513816645,4.28734390382229,4.13045599542465,4.19987542391918,3212357.18639725,0.0,1.0
2002-10-31,30.59,30.93,30.31,30.5,271700,4.24708063529546,4.29428584667175,4.20820575533853,4.23458513816645,1956944.94965053,0.0,1.0
2002-11-01,30.89,31.06,30.1,30.54,296400,4.28873229239218,4.31233489808032,4.17904959537082,4.24013869244601,2134849.03598239,0.0,1.0
2002-11-04,30.39,31.13,30.38,31.05,269000,4.21931286389765,4.32205361806956,4.21792447532776,4.31094650951043,1937497.94426202,0.0,1.0
2002-11-05,29.53,30.34,29.32,30.29,483500,4.09991144688706,4.2123709210482,4.07075528691935,4.20542897819874,3482454.4834598,0.0,1.0
2002-11-06,29.94,30.0,29.24,29.7,382600,4.15683537825257,4.16516570967192,4.05964817836023,4.1235140525752,2755712.68949684,0.0,1.0
2002-11-07,28.93,29.44,28.85,29.44,237300,4.01660813269362,4.08741594975804,4.00550102413449,4.08741594975804,1709175.69581181,0.0,1.0
2002-11-08,27.7,29.14,27.58,28.83,326000,3.84583633859707,4.04576429266132,3.82917567575838,4.00272424699471,2348045.8357971,0.0,1.0
2002-11-11,26.88,27.85,26.81,27.5,301400,3.73198847586604,3.86666216714543,3.7222697558768,3.81806856719926,2170862.00892406,0.0,1.0
2002-11-12,27.44,27.98,26.87,27.03,221300,3.80973823577991,3.88471121855401,3.73060008729615,3.7528143044144,1593934.18239846,0.0,1.0
2002-11-13,26.84,27.53,26.59,27.39,256500,3.72643492158647,3.82223373290893,3.69172520733921,3.80279629293046,1847465.51190784,0.0,1.0
2002-11-14,27.54,27.54,26.91,27.03,150100,3.82362212147882,3.82362212147882,3.73615364157571,3.7528143044144,1081109.44770903,0.0,1.0
2002-11-15,28.04,28.05,27.18,27.29,147500,3.89304154997335,3.89442993854324,3.77364013296276,3.78891240723155,1062382.70177936,0.0,1.0
2002-11-18,27.56,28.28,27.51,28.24,234000,3.8263988986186,3.92636287565073,3.81945695576915,3.92080932137116,1685407.13367031,0.0,1.0
2002-11-19,27.28,27.85,27.19,27.57,250800,3.78752401866166,3.86666216714543,3.77502852153265,3.82778728718849,1806410.72275433,0.0,1.0
2002-11-20,27.51,27.64,26.94,27.28,214500,3.81945695576915,3.83750600717773,3.74031880728538,3.78752401866166,1544956.53919778,0.0,1.0
2002-11-21,28.06,28.22,27.51,27.52,295400,3.89581832711313,3.91803254423138,3.81945695576915,3.82084534433904,2127646.44139406,0.0,1.0
2002-11-22,27.34,28.14,27.34,27.96,150200,3.79585435008101,3.90692543567226,3.79585435008101,3.88193444141423,1081829.70716786,0.0,1.0
2002-11-25,27.4,28.0,27.31,27.35,284100,3.80418468150035,3.88748799569379,3.79168918437133,3.7972427386509,2046257.12254587,0.0,1.0
2002-11-26,27.02,27.41,26.85,27.41,250100,3.75142591584451,3.80557307007024,3.72782331015637,3.80557307007024,1801368.90654249,0.0,1.0
2002-11-27,28.25,28.28,27.0,27.07,314600,3.92219770994105,3.92636287565073,3.74864913870472,3.75836785869396,2265936.25749008,0.0,1.0
2002-11-29,28.34,28.85,28.32,28.5,172100,3.93469320707007,4.00550102413449,3.93191642993029,3.95690742418832,1239566.52865239,0.0,1.0
2002-12-02,27.83,28.63,27.8,28.59,177400,3.86388539000565,3.9749564755969,3.85972022429598,3.96940292131734,1277740.27997057,0.0,1.0
2002-12-03,27.52,27.76,27.25,27.73,153400,3.82084534433904,3.85416667001641,3.78335885295199,3.85000150430674,1104878.00985053,0.0,1.0
2002-12-04,26.96,27.33,26.72,27.32,287500,3.74309558442516,3.79446596151112,3.70977425874779,3.79307757294123,2070745.94414621,0.0,1.0
2002-12-05,26.71,27.21,26.45,27.21,180500,3.7083858701779,3.77780529867243,3.67228776736074,3.77780529867243,1300068.3231944,0.0,1.0
2002-12-06,27.19,27.29,26.4,26.4,139900,3.77502852153265,3.78891240723155,3.66534582451129,3.66534582451129,1007642.98290802,0.0,1.0
2002-12-09,26.73,27.15,26.66,27.04,412900,3.71116264731768,3.76947496725308,3.70144392732844,3.75420269298429,2973951.30552338,0.0,1.0
2002-12-10,26.96,27.05,26.7,26.75,192400,3.74309558442516,3.75559108155418,3.70699748160801,3.71393942445746,1385779.19879559,0.0,1.0
2002-12-11,27.17,27.31,26.78,27.0,181800,3.77225174439287,3.79168918437133,3.71810459016713,3.74864913870472,1309431.69615924,0.0,1.0
2002-12-12,27.2,27.33,26.9,27.15,186900,3.77641691010254,3.79446596151112,3.73476525300582,3.76947496725308,1346164.92855975,0.0,1.0
2002-12-13,26.69,27.18,26.65,27.05,177400,3.70560909303811,3.77364013296276,3.70005553875855,3.75559108155418,1277740.27997057,0.0,1.0
2002-12-16,27.69,27.69,26.7,26.7,92500,3.84444795002718,3.84444795002718,3.70699748160801,3.70699748160801,666239.999420955,0.0,1.0
2002-12-17,27.97,28.17,27.63,27.68,384000,3.88332282998412,3.91109060138193,3.83611761860783,3.84305956145729,2765796.3219205,0.0,1.0
2002-12-18,26.88,28.02,26.85,27.98,227300,3.73198847586604,3.89026477283357,3.72782331015637,3.88471121855401,1637149.74992846,0.0,1.0
2002-12-19,26.83,27.22,26.83,26.88,208000,3.72504653301658,3.77919368724232,3.72504653301658,3.73198847586604,1498139.67437361,0.0,1.0
2002-12-20,26.85,26.96,26.54,26.83,436000,3.72782331015637,3.74309558442516,3.68478326448976,3.72504653301658,3140331.2405139,0.0,1.0
2002-12-23,26.89,27.14,26.76,26.95,177700,3.73337686443593,3.76808657868319,3.71532781302735,3.74170719585527,1279901.05834707,0.0,1.0
2002-12-24,26.75,26.85,26.58,26.79,76800,3.71393942445746,3.72782331015637,3.69033681876932,3.71949297873702,553159.264384101,0.0,1.0
2002-12-26,27.15,27.22,26.76,26.76,109300,3.76947496725308,3.77919368724232,3.71532781302735,3.71532781302735,787243.588504978,0.0,1.0
2002-12-27,26.55,27.1,26.52,27.1,108200,3.68617165305965,3.76253302440363,3.68200648734997,3.76253302440363,779320.734457808,0.0,1.0
2002-12-30,26.88,26.96,26.48,26.65,164600,3.73198847586604,3.74309558442516,3.67645293307041,3.70005553875855,1185547.06923988,0.0,1.0
2002-12-31,27.32,27.5,26.9,26.98,159400,3.79307757294123,3.81806856719926,3.73476525300582,3.74587236156494,1148093.57738054,0.0,1.0
2003-01-02,27.5,28.19,27.47,27.57,311300,3.81806856719926,3.91386737852171,3.81390340148958,3.82778728718849,2242167.69534857,0.0,1.0
2003-01-03,27.44,27.72,27.39,27.66,170100,3.80973823577991,3.84861311573685,3.80279629293046,3.84028278431751,1225161.33947573,0.0,1.0
2003-01-06,27.8,27.98,27.5,27.5,205500,3.85972022429598,3.88471121855401,3.81806856719926,3.81806856719926,1480133.18790277,0.0,1.0
2003-01-07,27.49,27.9,27.41,27.8,216900,3.81668017862937,3.87360410999488,3.80557307007024,3.85972022429598,1562242.76620978,0.0,1.0
2003-01-08,26.94,27.44,26.89,27.39,118000,3.74031880728538,3.80973823577991,3.73337686443593,3.80279629293046,849906.161423489,0.0,1.0
2003-01-09,27.3,27.5,27.04,27.04,166200,3.79030079580144,3.81806856719926,3.75420269298429,3.75420269298429,1197071.22058122,0.0,1.0
2003-01-10,27.01,27.4,26.8,27.31,173400,3.75003752727462,3.80418468150035,3.72088136730691,3.79168918437133,1248929.90161723,0.0,1.0
2003-01-13,27.37,27.47,26.95,27.2,167100,3.80001951579068,3.81390340148958,3.74170719585527,3.77641691010254,1203553.55571072,0.0,1.0
2003-01-14,27.58,27.58,27.28,27.4,104000,3.82917567575838,3.82917567575838,3.78752401866166,3.80418468150035,749069.837186804,0.0,1.0
2003-01-15,27.56,27.6,26.86,27.48,222000,3.8263988986186,3.83195245289816,3.72921169872626,3.81529179005948,1598975.99861029,0.0,1.0
2003-01-16,27.49,27.76,27.34,27.46,125800,3.81668017862937,3.85416667001641,3.79585435008101,3.81251501291969,906086.399212498,0.0,1.0
2003-01-17,27.11,27.58,26.91,27.24,91700,3.76392141297352,3.82917567575838,3.73615364157571,3.7819704643821,660477.923750288,0.0,1.0
2003-01-21,26.53,27.21,26.52,27.21,82400,3.68339487591986,3.77780529867243,3.68200648734997,3.77780529867243,593493.794078776,0.0,1.0
2003-01-22,25.73,26.5,25.73,26.37,125600,3.57232379032861,3.67922971021019,3.57232379032861,3.66118065880161,904645.880294833,0.0,1.0
2003-01-23,25.94,26.04,25.7,25.9,173400,3.60147995029632,3.61536383599522,3.56815862461894,3.59592639601675,1248929.90161723,0.0,1.0
2003-01-24,25.26,25.84,25.0,25.8,162500,3.50706952754375,3.58759606459741,3.4709714247266,3.58204251031785,1170421.62060438,0.0,1.0
2003-01-27,24.72,25.27,24.54,25.27,193500,3.43209654476966,3.50845791611364,3.40710555051163,3.50845791611364,1393702.05284275,0.0,1.0
2003-01-28,25.22,25.24,24.6,24.87,150000,3.50151597326419,3.50429275040397,3.41543588193097,3.45292237331802,1080389.1882502,0.0,1.0
2003-01-29,25.22,25.24,24.6,24.87,3201200,3.50151597326419,3.50429275040397,3.41543588193097,3.45292237331802,23056945.7961769,0.0,1.0
2003-01-30,19.5,19.93,19.03,19.03,834100,2.70735771128675,2.76705841979204,2.64210344850189,2.64210344850189,6007684.14612992,0.0,1.0
2003-01-31,19.98,20.1,19.19,19.45,506000,2.7740003626415,2.79066102548018,2.66431766562014,2.70041576843729,3644512.86169733,0.0,1.0
2003-02-03,20.15,20.38,19.76,20.23,465200,2.79760296832964,2.82953590543712,2.7434558141039,2.80871007688876,3350647.00249328,0.0,1.0
2003-02-04,19.75,20.0,19.37,20.0,370500,2.74206742553401,2.77677713978128,2.68930865987817,2.77677713978128,2668561.29497799,0.0,1.0
2003-02-05,19.28,19.8,19.2,19.7,311300,2.67681316274915,2.74900936838347,2.66570605419003,2.73512548268456,2242167.69534858,0.0,1.0
2003-02-06,18.5,19.3,18.41,19.03,317000,2.56851885429768,2.67958993988893,2.55602335716867,2.64210344850189,2283222.48450209,0.0,1.0
2003-02-07,19.0,19.02,18.55,18.7,291000,2.63793828279221,2.640715059932,2.57546079714714,2.59628662569549,2095955.02520539,0.0,1.0
2003-02-10,18.85,19.06,18.7,19.0,297600,2.61711245424385,2.64626861421156,2.59628662569549,2.63793828279221,2143492.1494884,0.0,1.0
2003-02-11,18.37,18.88,18.25,18.85,279200,2.5504698028891,2.62127761995353,2.53380914005042,2.61711245424385,2010964.40906304,0.0,1.0
2003-02-12,17.65,18.45,17.55,18.35,307900,2.45050582585698,2.56157691144823,2.43662194015807,2.54769302574932,2217678.87374824,0.0,1.0
2003-02-13,17.84,17.92,17.63,17.65,247300,2.4768852086849,2.48799231724403,2.4477290487172,2.45050582585698,1781201.64169516,0.0,1.0
2003-02-14,17.63,17.96,17.43,17.8,255500,2.4477290487172,2.49354587152359,2.41996127731938,2.47133165440534,1840262.9173195,0.0,1.0
2003-02-18,17.93,17.99,17.69,17.69,245700,2.48938070581392,2.49771103723326,2.45605938013654,2.45605938013654,1769677.49035382,0.0,1.0
2003-02-19,17.3,17.9,17.23,17.9,340000,2.40191222591081,2.48521554010424,2.39219350592157,2.48521554010424,2448882.16003378,0.0,1.0
2003-02-20,16.88,17.41,16.7,17.35,377300,2.3435999059754,2.4171845001796,2.31860891171737,2.40885416876026,2717538.93817866,0.0,1.0
2003-02-21,16.9,16.99,16.57,16.9,381300,2.34637668311518,2.35887218024419,2.30055986030879,2.34637668311518,2746349.316532,0.0,1.0
2003-02-24,16.08,16.9,16.08,16.9,339800,2.23252882038415,2.34637668311518,2.23252882038415,2.34637668311518,2447441.64111611,0.0,1.0
2003-02-25,16.19,16.2,15.58,15.83,594000,2.24780109465294,2.24918948322283,2.16310939188962,2.19781910613688,4278341.18547079,0.0,1.0
2003-02-26,16.25,16.52,15.89,16.04,301300,2.25613142607229,2.29361791745934,2.20614943755622,2.22697526610458,2170141.74946523,0.0,1.0
2003-02-27,15.94,16.34,15.79,16.15,227500,2.21309138040568,2.2686269232013,2.19226555185732,2.24224754037338,1638590.26884613,0.0,1.0
2003-02-28,15.53,16.17,15.53,16.0,285300,2.15616744904016,2.24502431751316,2.15616744904016,2.22142171182502,2054900.23605188,0.0,1.0
2003-03-03,15.83,15.99,15.65,15.7,462300,2.19781910613688,2.22003332325513,2.17282811187885,2.1797700547283,3329759.47818711,0.0,1.0
2003-03-04,15.34,15.82,15.23,15.81,170500,2.12978806621224,2.19643071756699,2.11451579194344,2.1950423289971,1228042.37731106,0.0,1.0
2003-03-05,15.14,15.3,15.0,15.24,259400,2.10202029481443,2.12423451193268,2.08258285483596,2.11590418051333,1868353.03621401,0.0,1.0
2003-03-06,15.17,15.31,14.94,15.14,267900,2.1061854605241,2.12562290050257,2.07425252341661,2.10202029481443,1929575.09021485,0.0,1.0
2003-03-07,15.15,15.48,14.96,15.17,224600,2.10340868338432,2.14922550619071,2.0770293005564,2.1061854605241,1617702.74453996,0.0,1.0
2003-03-10,14.58,15.14,14.54,15.05,183400,2.02427053490055,2.10202029481443,2.01871698062099,2.08952479768541,1320955.84750058,0.0,1.0
2003-03-11,14.45,14.75,14.41,14.58,216000,2.00622148349197,2.04787314058869,2.00066792921241,2.02427053490055,1555760.43108029,0.0,1.0
2003-03-12,14.38,14.63,14.22,14.45,186700,1.99650276350274,2.03121247775,1.97428854638449,2.00622148349197,1344724.40964208,0.0,1.0
2003-03-13,14.6,14.94,14.49,14.69,283500,2.02704731204033,2.07425252341661,2.01177503777154,2.03954280916935,2041935.56579288,0.0,1.0
2003-03-14,15.0,15.2,14.61,14.65,350500,2.08258285483596,2.11035062623377,2.02843570061022,2.03398925488979,2524509.40321129,0.0,1.0
2003-03-17,15.5,15.56,14.95,14.95,450200,2.15200228333049,2.16033261474983,2.0756409119865,2.0756409119865,3242608.08366826,0.0,1.0
2003-03-18,15.79,15.83,15.51,15.7,264900,2.19226555185732,2.19781910613688,2.15339067190038,2.1797700547283,1907967.30644985,0.0,1.0
2003-03-19,15.83,15.95,15.66,15.84,166300,2.19781910613688,2.21447976897557,2.17421650044874,2.19920749470677,1197791.48004005,0.0,1.0
2003-03-20,15.99,16.11,15.52,15.83,193000,2.22003332325513,2.23669398609382,2.15477906047027,2.19781910613688,1390100.75554859,0.0,1.0
2003-03-21,16.48,16.48,15.9,16.24,306500,2.28806436317977,2.28806436317977,2.20753782612612,2.2547430375024,2207595.24132457,0.0,1.0
2003-03-24,15.82,16.32,15.58,16.1,186200,2.19643071756699,2.26585014606152,2.16310939188962,2.23530559752393,1341123.11234791,0.0,1.0
2003-03-25,16.04,16.07,15.62,15.82,185700,2.22697526610458,2.23114043181426,2.16866294616918,2.19643071756699,1337521.81505375,0.0,1.0
2003-03-26,15.8,16.1,15.64,16.01,168400,2.19365394042721,2.23530559752393,2.17143972330896,2.22281010039491,1212916.92867555,0.0,1.0
2003-03-27,15.71,15.83,15.5,15.5,126300,2.18115844329819,2.19781910613688,2.15200228333049,2.15200228333049,909687.696506668,0.0,1.0
2003-03-28,15.82,15.87,15.57,15.66,134300,2.19643071756699,2.20337266041644,2.16172100331972,2.17421650044874,967308.453213344,0.0,1.0
2003-03-31,15.68,15.86,15.32,15.82,187000,2.17699327758852,2.20198427184655,2.12701128907246,2.19643071756699,1346885.18801858,0.0,1.0
2003-04-01,16.01,16.01,15.37,15.68,249500,2.22281010039491,2.22281010039491,2.13395323192191,2.17699327758852,1797047.3497895,0.0,1.0
2003-04-02,16.61,16.79,16.32,16.4,258000,2.30611341458835,2.33110440884638,2.26585014606152,2.27695725462065,1858269.40379034,0.0,1.0
2003-04-03,16.49,16.85,16.34,16.85,164300,2.28945275174966,2.33943474026573,2.2686269232013,2.33943474026573,1183386.29086338,0.0,1.0
2003-04-04,16.27,16.76,16.24,16.69,212500,2.25890820321207,2.32693924313671,2.2547430375024,2.31722052314748,1530551.35002111,0.0,1.0
2003-04-07,16.72,17.0,16.62,16.75,252200,2.32138568885715,2.36026056881409,2.30750180315824,2.32555085456682,1816494.355178,0.0,1.0
2003-04-08,16.5,16.78,16.47,16.7,179400,2.29084114031955,2.32971602027649,2.28667597460988,2.31860891171737,1292145.46914724,0.0,1.0
2003-04-09,16.26,16.68,16.2,16.59,159300,2.25751981464218,2.31583213457759,2.24918948322283,2.30333663744857,1147373.31792171,0.0,1.0
2003-04-10,16.37,16.42,16.15,16.25,153800,2.27279208891098,2.27973403176043,2.24224754037338,2.25613142607229,1107759.04768587,0.0,1.0
2003-04-11,16.38,16.74,16.24,16.62,170900,2.27418047748087,2.32416246599693,2.2547430375024,2.30750180315824,1230923.41514639,0.0,1.0
2003-04-14,16.98,16.98,16.36,16.38,169000,2.3574837916743,2.3574837916743,2.27140370034108,2.27418047748087,1217238.48542856,0.0,1.0
2003-04-15,17.01,17.01,16.6,16.98,155900,2.36164895738398,2.36164895738398,2.30472502601846,2.3574837916743,1122884.49632137,0.0,1.0
2003-04-16,16.73,17.12,16.6,17.01,140000,2.32277407742704,2.37692123165277,2.30472502601846,2.36164895738398,1008363.24236685,0.0,1.0
2003-04-17,17.05,17.06,16.65,16.74,123300,2.36720251166354,2.36859090023343,2.31166696886791,2.32416246599693,888079.912741662,0.0,1.0
2003-04-21,17.22,17.35,16.96,17.06,84100,2.39080511735168,2.40885416876026,2.35470701453452,2.36859090023343,605738.204878944,0.0,1.0
2003-04-22,17.5,17.65,16.98,17.1,164900,2.42967999730862,2.45050582585698,2.3574837916743,2.37414445451299,1187707.84761638,0.0,1.0
2003-04-23,17.65,17.69,17.32,17.5,159700,2.45050582585698,2.45605938013654,2.40468900305059,2.42967999730862,1150254.35575704,0.0,1.0
2003-04-24,17.97,18.12,17.5,17.65,267900,2.49493426009348,2.51576008864184,2.42967999730862,2.45050582585698,1929575.09021485,0.0,1.0
2003-04-25,17.55,17.97,17.34,17.97,161700,2.43662194015807,2.49493426009348,2.40746578019037,2.49493426009348,1164659.54493371,0.0,1.0
2003-04-28,18.15,18.36,17.51,17.55,219200,2.51992525435151,2.54908141431921,2.43106838587851,2.43662194015807,1578808.73376296,0.0,1.0
2003-04-29,17.82,18.24,17.82,18.15,240300,2.47410843154512,2.53242075148053,2.47410843154512,2.51992525435151,1730783.47957682,0.0,1.0
2003-04-30,18.12,18.3,17.45,17.77,192000,2.51576008864184,2.54075108289987,2.42273805445916,2.46716648869567,1382898.16096025,0.0,1.0
2003-05-01,18.51,18.89,17.92,18.13,276300,2.56990724286757,2.62266600852342,2.48799231724403,2.51714847721173,1990076.88475687,0.0,1.0
2003-05-02,19.36,19.68,18.51,18.51,347500,2.68792027130828,2.73234870554478,2.56990724286757,2.56990724286757,2502901.61944629,0.0,1.0
2003-05-05,19.29,19.61,19.2,19.36,343900,2.67820155131904,2.72262998555554,2.66570605419003,2.68792027130828,2476972.27892829,0.0,1.0
2003-05-06,19.15,19.44,19.05,19.14,242900,2.65876411134057,2.6990273798674,2.64488022564167,2.65737572277068,1749510.22550649,0.0,1.0
2003-05-07,19.53,19.58,19.1,19.16,185800,2.71152287699642,2.71846481984587,2.65182216849112,2.66015249991046,1338242.07451258,0.0,1.0
2003-05-08,19.11,19.53,18.95,19.28,158500,2.65321055706101,2.71152287699642,2.63099633994276,2.67681316274915,1141611.24225104,0.0,1.0
2003-05-09,19.58,19.9,19.29,19.34,192000,2.71846481984587,2.76289325408237,2.67820155131904,2.6851434941685,1382898.16096025,0.0,1.0
2003-05-12,19.86,19.89,19.19,19.58,171700,2.75733969980281,2.76150486551248,2.66431766562014,2.71846481984587,1236685.49081706,0.0,1.0
2003-05-13,19.75,19.88,19.41,19.61,179600,2.74206742553401,2.76011647694259,2.69486221415773,2.72262998555554,1293585.9880649,0.0,1.0
2003-05-14,19.67,19.84,19.51,19.78,130800,2.73096031697489,2.75456292266303,2.70874609985664,2.74623259124368,942099.372154171,0.0,1.0
2003-05-15,19.78,19.99,19.51,19.67,206100,2.74623259124368,2.77538875121139,2.70874609985664,2.73096031697489,1484454.74465577,0.0,1.0
2003-05-16,19.54,19.87,19.53,19.68,201800,2.71291126556631,2.7587280883727,2.71152287699642,2.73234870554478,1453483.58792593,0.0,1.0
2003-05-19,18.94,19.63,18.94,19.54,167800,2.62960795137287,2.72540676269532,2.62960795137287,2.71291126556631,1208595.37192255,0.0,1.0
2003-05-20,19.16,19.27,18.84,18.84,168400,2.66015249991046,2.67542477417926,2.61572406567396,2.61572406567396,1212916.92867556,0.0,1.0
2003-05-21,19.48,19.65,19.0,19.14,176800,2.70458093414696,2.72818353983511,2.63793828279221,2.65737572277068,1273418.72321757,0.0,1.0
2003-05-22,19.38,19.47,19.1,19.4,131900,2.69069704844806,2.70319254557707,2.65182216849112,2.69347382558784,950022.22620134,0.0,1.0
2003-05-23,19.33,19.48,19.2,19.28,78000,2.6837551055986,2.70458093414696,2.66570605419003,2.67681316274915,561802.377890104,0.0,1.0
2003-05-27,19.96,20.0,19.19,19.2,296500,2.77122358550172,2.77677713978128,2.66431766562014,2.66570605419003,2135569.29544122,0.0,1.0
2003-05-28,20.28,20.46,19.96,19.96,205800,2.81565201973822,2.84064301399625,2.77122358550172,2.77122358550172,1482293.96627927,0.0,1.0
2003-05-29,19.86,20.5,19.44,20.39,347400,2.75733969980281,2.84619656827581,2.6990273798674,2.83092429400701,2502181.35998746,0.0,1.0
2003-05-30,20.79,20.9,19.96,19.96,310100,2.88645983680264,2.90173211107143,2.77122358550172,2.77122358550172,2233524.58184257,0.0,1.0
2003-06-02,20.98,21.07,20.9,20.94,231100,2.91283921963056,2.92533471675958,2.90173211107143,2.907285665351,1664519.60936414,0.0,1.0
2003-06-03,20.69,20.95,20.53,20.88,171500,2.87257595110373,2.90867405392089,2.85036173398548,2.89895533393165,1235244.97189939,0.0,1.0
2003-06-04,20.97,21.09,20.68,20.69,219900,2.91145083106067,2.92811149389936,2.87118756253384,2.87257595110373,1583850.54997479,0.0,1.0
2003-06-05,20.88,21.02,20.72,20.87,212200,2.89895533393165,2.91839277391012,2.8767411168134,2.89756694536176,1528390.57164461,0.0,1.0
2003-06-06,20.94,21.35,20.88,20.95,315500,2.907285665351,2.96420959671651,2.89895533393165,2.90867405392089,2272418.59261958,0.0,1.0
2003-06-09,20.41,20.98,20.31,20.94,258800,2.83370107114679,2.91283921963056,2.81981718544789,2.907285665351,1864031.47946101,0.0,1.0
2003-06-10,20.41,20.55,20.27,20.43,210600,2.83370107114679,2.85313851112526,2.81426363116832,2.83647784828658,1516866.42030328,0.0,1.0
2003-06-11,20.44,20.47,20.15,20.35,258700,2.83786623685647,2.84203140256614,2.79760296832964,2.82537073972745,1863311.22000217,0.0,1.0
2003-06-12,20.45,20.56,20.3,20.45,304100,2.83925462542636,2.85452689969515,2.818428796878,2.83925462542636,2190309.01431256,0.0,1.0
2003-06-13,20.47,20.57,20.16,20.41,200500,2.84203140256614,2.85591528826504,2.79899135689953,2.83370107114679,1444120.2149611,0.0,1.0
2003-06-16,21.19,21.2,20.5,20.55,268100,2.94199537959826,2.94338376816815,2.84619656827581,2.85313851112526,1931015.60913252,0.0,1.0
2003-06-17,21.46,21.54,20.9,21.44,204900,2.97948187098531,2.99058897954444,2.90173211107143,2.97670509384553,1475811.63114977,0.0,1.0
2003-06-18,21.42,21.53,21.16,21.36,213300,2.97392831670575,2.98920059097455,2.93783021388859,2.9655979852864,1536313.42569178,0.0,1.0
2003-06-19,22.02,22.02,21.36,21.36,438000,3.05723163089919,3.05723163089919,2.9655979852864,2.9655979852864,3154736.42969057,0.0,1.0
2003-06-20,22.18,22.28,22.07,22.12,414000,3.07944584801744,3.09332973371634,3.06417357374864,3.07111551659809,2981874.15957054,0.0,1.0
2003-06-23,21.75,22.18,21.5,22.18,272400,3.01974513951214,3.07944584801744,2.98503542526487,3.07944584801744,1961986.76586236,0.0,1.0
2003-06-24,22.07,22.28,21.62,21.65,276800,3.06417357374864,3.09332973371634,3.00169608810356,3.00586125381323,1993678.18205103,0.0,1.0
2003-06-25,22.08,22.38,22.01,22.07,149200,3.06556196231853,3.10721361941525,3.0558432423293,3.06417357374864,1074627.11257953,0.0,1.0
2003-06-26,22.72,22.87,21.9,22.18,244300,3.15441883079153,3.17524465933989,3.0405709680605,3.07944584801744,1759593.85793016,0.0,1.0
2003-06-27,22.53,23.0,22.34,22.73,197800,3.12803944796361,3.19329371074847,3.10166006513569,3.15580721936142,1424673.20957259,0.0,1.0
2003-06-30,22.63,22.96,22.46,22.78,481300,3.14192333366252,3.18774015646891,3.11832072797437,3.16274916221088,3466608.77536546,0.0,1.0
2003-07-01,23.09,23.3,22.41,22.63,355600,3.20578920787748,3.23494536784519,3.11137878512492,3.14192333366252,2561242.63561181,0.0,1.0
2003-07-02,23.46,23.58,22.95,23.03,324500,3.25715958496344,3.27382024780213,3.18635176789902,3.19745887645814,2337241.94391459,0.0,1.0
2003-07-03,23.25,23.55,23.03,23.46,335500,3.22800342499574,3.26965508209245,3.19745887645814,3.25715958496344,2416470.48438627,0.0,1.0
2003-07-07,23.48,23.85,23.44,23.5,251200,3.25993636210322,3.31130673918917,3.25438280782366,3.262713139243,1809291.76058966,0.0,1.0
2003-07-08,23.58,23.73,23.25,23.6,400400,3.27382024780213,3.29464607635049,3.22800342499574,3.27659702494191,2883918.87316919,0.0,1.0
2003-07-09,23.77,23.8,23.47,23.68,429000,3.30019963063005,3.30436479633972,3.25854797353333,3.28770413350103,3089913.07839556,0.0,1.0
2003-07-10,23.41,23.89,23.4,23.57,411700,3.25021764211399,3.31686029346874,3.24882925354409,3.27243185923224,2965308.19201737,0.0,1.0
2003-07-11,23.55,23.63,23.38,23.38,237400,3.26965508209245,3.28076219065158,3.24605247640431,3.24605247640431,1709895.95527065,0.0,1.0
2003-07-14,23.46,23.9,23.42,23.8,313600,3.25715958496344,3.31824868203863,3.25160603068388,3.30436479633972,2258733.66290175,0.0,1.0
2003-07-15,23.42,23.62,23.21,23.5,356300,3.25160603068388,3.27937380208169,3.22244987071617,3.262713139243,2566284.45182363,0.0,1.0
2003-07-16,23.39,23.5,23.31,23.49,202400,3.2474408649742,3.262713139243,3.23633375641508,3.26132475067311,1457805.14467894,0.0,1.0
2003-07-17,23.0,23.3,22.8,23.14,359100,3.19329371074847,3.23494536784519,3.16552593935066,3.21273115072694,2586451.71667097,0.0,1.0
2003-07-18,23.5,23.72,23.05,23.12,303400,3.262713139243,3.2932576877806,3.20023565359792,3.20995437358716,2185267.19810073,0.0,1.0
2003-07-21,23.21,23.5,23.08,23.48,316100,3.22244987071617,3.262713139243,3.20440081930759,3.25993636210322,2276740.14937259,0.0,1.0
2003-07-22,23.94,23.98,23.13,23.21,266500,3.32380223631819,3.32935579059775,3.21134276215705,3.22244987071617,1919491.45779118,0.0,1.0
2003-07-23,23.86,24.11,23.58,23.9,197400,3.31269512775906,3.34740484200633,3.27382024780213,3.31824868203863,1421792.17173726,0.0,1.0
2003-07-24,23.96,24.5,23.87,23.98,362000,3.32657901345797,3.40155199623207,3.31408351632895,3.32935579059775,2607339.24097714,0.0,1.0
2003-07-25,24.09,24.12,23.85,23.95,447300,3.34462806486655,3.34879323057622,3.31130673918917,3.32519062488808,3221720.55936209,0.0,1.0
2003-07-28,24.68,24.8,23.95,23.95,310500,3.4265429904901,3.44320365332878,3.32519062488808,3.32519062488808,2236405.61967791,0.0,1.0
2003-07-29,24.22,24.91,24.22,24.6,192500,3.36267711627513,3.45847592759758,3.36267711627513,3.41543588193097,1386499.45825442,0.0,1.0
2003-07-30,23.99,24.3,23.69,24.23,336900,3.33074417916764,3.37378422483425,3.28909252207092,3.36406550484502,2426554.11680995,0.0,1.0
2003-07-31,23.9,24.26,23.8,24.05,247200,3.31824868203863,3.36823067055469,3.30436479633972,3.33907451058699,1780481.38223632,0.0,1.0
2003-08-01,23.94,24.01,23.4,23.85,237000,3.32380223631819,3.33352095630742,3.24882925354409,3.31130673918917,1707014.91743531,0.0,1.0
2003-08-04,23.65,24.07,23.3,23.95,319600,3.28353896779136,3.34185128772677,3.23494536784519,3.32519062488808,2301949.23043175,0.0,1.0
2003-08-05,22.94,23.59,22.87,23.55,360400,3.18496337932913,3.27520863637202,3.17524465933989,3.26965508209245,2595815.0896358,0.0,1.0
2003-08-06,23.16,23.34,22.66,22.74,274900,3.21550792786672,3.24049892212475,3.14608849937219,3.15719560793131,1979993.2523332,0.0,1.0
2003-08-07,22.97,23.233,22.83,23.1,233900,3.1891285450388,3.22564316442692,3.16969110506033,3.20717759644738,1684686.87421147,0.0,1.0
2003-08-08,23.26,23.37,22.86,22.94,163500,3.22939181356563,3.24466408783442,3.17385627077,3.18496337932913,1177624.21519271,0.0,1.0
2003-08-11,23.48,23.59,23.21,23.3,150400,3.25993636210322,3.27520863637202,3.22244987071617,3.23494536784519,1083270.22608553,0.0,1.0
2003-08-12,23.93,23.99,23.42,23.48,218200,3.3224138477483,3.33074417916764,3.25160603068388,3.25993636210322,1571606.13917462,0.0,1.0
2003-08-13,23.75,24.07,23.68,23.95,152400,3.29742285349027,3.34185128772677,3.28770413350103,3.32519062488808,1097675.4152622,0.0,1.0
2003-08-14,23.97,24.05,23.7,23.75,141000,3.32796740202786,3.33907451058699,3.29048091064081,3.29742285349027,1015565.83695519,0.0,1.0
2003-08-15,23.88,24.12,23.82,23.97,59000,3.31547190489885,3.34879323057622,3.3071415734795,3.32796740202786,424953.080711744,0.0,1.0
2003-08-18,24.2,24.36,23.91,23.98,132800,3.35990033913535,3.3821145562536,3.31963707060852,3.32935579059775,956504.56133084,0.0,1.0
2003-08-19,24.18,24.29,24.0,24.0,207600,3.35712356199556,3.37239583626436,3.33213256773753,3.33213256773753,1495258.63653828,0.0,1.0
2003-08-20,24.39,24.58,23.9,23.9,106400,3.38627972196327,3.41265910479119,3.31824868203863,3.31824868203863,766356.064198806,0.0,1.0
2003-08-21,24.75,24.92,24.35,24.4,133000,3.43626171047933,3.45986431616747,3.38072616768371,3.38766811053316,957945.080248509,0.0,1.0
2003-08-22,24.48,24.97,24.35,24.81,138500,3.39877521909228,3.46680625901692,3.38072616768371,3.44459204189867,997559.35048435,0.0,1.0
2003-08-25,24.55,24.79,24.33,24.48,237400,3.40849393908152,3.44181526475889,3.37794939054392,3.39877521909228,1709895.95527065,0.0,1.0
2003-08-26,24.32,24.5,24.06,24.48,194700,3.37656100197403,3.40155199623207,3.34046289915688,3.39877521909228,1402345.16634876,0.0,1.0
2003-08-27,24.49,24.5,24.25,24.31,194600,3.40016360766217,3.40155199623207,3.3668422819848,3.37517261340414,1401624.90688992,0.0,1.0
2003-08-28,24.45,24.6,24.3,24.5,108900,3.39461005338261,3.41543588193097,3.37378422483425,3.40155199623207,784362.550669644,0.0,1.0
2003-08-29,24.89,25.07,24.36,24.45,157000,3.4556991504578,3.48069014471583,3.3821145562536,3.39461005338261,1130807.35036854,0.0,1.0
2003-09-02,25.22,25.25,24.77,24.88,213700,3.50151597326419,3.50568113897386,3.43903848761911,3.45431076188791,1539194.46352712,0.0,1.0
2003-09-03,25.48,25.56,25.16,25.42,282700,3.53761407608135,3.54872118464047,3.49318564184485,3.529283744662,2036173.4901222,0.0,1.0
2003-09-04,25.95,26.0,25.38,25.4,264600,3.60286833886621,3.60981028171566,3.52373019038244,3.52650696752222,1905806.52807335,0.0,1.0
2003-09-05,26.56,27.6,25.94,25.96,480800,3.68756004162954,3.83195245289816,3.60147995029632,3.6042567274361,3463007.4780713,0.0,1.0
2003-09-08,26.95,27.2,26.51,26.56,210800,3.74170719585527,3.77641691010254,3.68061809878008,3.68756004162954,1518306.93922094,0.0,1.0
2003-09-09,27.25,27.27,26.92,26.95,203500,3.78335885295199,3.78613563009177,3.7375420301456,3.74170719585527,1465727.9987261,0.0,1.0
2003-09-10,26.89,27.25,26.77,27.25,386700,3.73337686443593,3.78335885295199,3.71671620159724,3.78335885295199,2785243.32730901,0.0,1.0
2003-09-11,26.72,26.93,26.66,26.89,222400,3.70977425874779,3.73893041871549,3.70144392732844,3.73337686443593,1601857.03644562,0.0,1.0
2003-09-12,26.65,26.8,26.28,26.72,294700,3.70005553875855,3.72088136730691,3.6486851616726,3.70977425874779,2122604.62518222,0.0,1.0
2003-09-15,27.4,27.55,26.78,26.8,398700,3.80418468150035,3.82501051004871,3.71810459016713,3.72088136730691,2871674.46236903,0.0,1.0
2003-09-16,27.46,27.55,27.3,27.4,262000,3.81251501291969,3.82501051004871,3.79030079580144,3.80418468150035,1887079.78214368,0.0,1.0
2003-09-17,26.95,27.4,26.81,27.4,228300,3.74170719585527,3.80418468150035,3.7222697558768,3.80418468150035,1644352.3445168,0.0,1.0
2003-09-18,26.92,26.99,26.78,26.96,178800,3.7375420301456,3.74726075013483,3.71810459016713,3.74309558442516,1287823.91239424,0.0,1.0
2003-09-19,26.9,27.1,26.77,26.88,319700,3.73476525300582,3.76253302440363,3.71671620159724,3.73198847586604,2302669.48989059,0.0,1.0
2003-09-22,26.55,26.85,26.26,26.75,203200,3.68617165305965,3.72782331015637,3.64590838453282,3.71393942445746,1463567.2203496,0.0,1.0
2003-09-23,26.65,26.76,26.5,26.55,156800,3.70005553875855,3.71532781302735,3.67922971021019,3.68617165305965,1129366.83145087,0.0,1.0
2003-09-24,25.99,26.7,25.85,26.65,276200,3.60842189314577,3.70699748160801,3.5889844531673,3.70005553875855,1989356.62529803,0.0,1.0
2003-09-25,25.58,26.1,25.45,25.88,258800,3.55149796178025,3.62369416741457,3.53344891037168,3.59314961887697,1864031.47946101,0.0,1.0
2003-09-26,25.31,25.7,25.16,25.58,196600,3.51401147039321,3.56815862461894,3.49318564184485,3.55149796178025,1416030.09606659,0.0,1.0
2003-09-29,25.29,25.5,25.08,25.41,324200,3.51123469325343,3.54039085322113,3.48207853328572,3.52789535609211,2335081.16553809,0.0,1.0
2003-09-30,25.2,25.29,24.71,25.29,906900,3.49873919612441,3.51123469325343,3.43070815619977,3.51123469325343,6532033.03216069,0.0,1.0
2003-10-01,25.9,26.15,25.15,25.15,510500,3.59592639601675,3.63063611026402,3.49179725327496,3.49179725327496,3676924.53734484,0.0,1.0
2003-10-02,25.92,26.12,25.58,25.78,204400,3.59870317315654,3.62647094455435,3.55149796178025,3.57926573317807,1472210.3338556,0.0,1.0
2003-10-03,26.69,26.95,26.2,26.25,298600,3.70560909303811,3.74170719585527,3.63757805311347,3.64451999596293,2150694.74407673,0.0,1.0
2003-10-06,26.81,26.86,26.32,26.72,138500,3.7222697558768,3.72921169872626,3.65423871595216,3.70977425874779,997559.35048435,0.0,1.0
2003-10-07,27.02,27.15,26.58,26.81,211500,3.75142591584451,3.76947496725308,3.69033681876932,3.7222697558768,1523348.75543278,0.0,1.0
2003-10-08,27.28,27.39,26.82,27.05,247600,3.78752401866166,3.80279629293046,3.72365814444669,3.75559108155418,1783362.42007166,0.0,1.0
2003-10-09,27.47,27.8,27.23,27.48,232400,3.81390340148958,3.85972022429598,3.78058207581221,3.81529179005948,1673882.98232897,0.0,1.0
2003-10-10,27.41,27.61,27.17,27.5,140700,3.80557307007024,3.83334084146805,3.77225174439287,3.81806856719926,1013405.05857869,0.0,1.0
2003-10-13,27.81,27.81,27.33,27.33,140500,3.86110861286587,3.86110861286587,3.79446596151112,3.79446596151112,1011964.53966102,0.0,1.0
2003-10-14,28.11,28.15,27.67,27.88,183100,3.90276026996259,3.90831382424215,3.8416711728874,3.8708273328551,1318795.06912407,0.0,1.0
2003-10-15,28.32,28.47,28.0,28.4,191400,3.93191642993029,3.95274225847865,3.88748799569379,3.94302353848941,1378576.60420725,0.0,1.0
2003-10-16,27.92,28.25,27.69,28.25,226000,3.87638088713466,3.92219770994105,3.84444795002718,3.92219770994105,1627786.37696363,0.0,1.0
2003-10-17,27.77,28.2,27.64,27.92,130300,3.8555550585863,3.9152557670916,3.83750600717773,3.87638088713466,938498.074860006,0.0,1.0
2003-10-20,27.7,27.83,27.57,27.57,198500,3.84583633859707,3.86388539000565,3.82778728718849,3.82778728718849,1429715.02578443,0.0,1.0
2003-10-21,27.54,27.84,27.42,27.65,234300,3.82362212147882,3.86527377857554,3.80696145864013,3.83889439574762,1687567.91204681,0.0,1.0
2003-10-22,27.13,27.52,27.09,27.3,291300,3.7666981901133,3.82084534433904,3.76114463583374,3.79030079580144,2098115.80358189,0.0,1.0
2003-10-23,27.01,27.27,26.73,27.03,166200,3.75003752727462,3.78613563009177,3.71116264731768,3.7528143044144,1197071.22058122,0.0,1.0
2003-10-24,26.88,27.07,26.45,26.76,173900,3.73198847586604,3.75836785869396,3.67228776736074,3.71532781302735,1252531.19891139,0.0,1.0
2003-10-27,27.53,27.6,26.82,26.82,175800,3.82223373290893,3.83195245289816,3.72365814444669,3.72365814444669,1266216.12862923,0.0,1.0
2003-10-28,28.1,28.13,27.39,27.54,169100,3.9013718813927,3.90553704710237,3.80279629293046,3.82362212147882,1217958.74488739,0.0,1.0
2003-10-29,28.34,28.4,27.86,28.0,260100,3.93469320707007,3.94302353848941,3.86805055571532,3.88748799569379,1873394.85242584,0.0,1.0
2003-10-30,28.36,28.4,27.34,28.4,346200,3.93746998420985,3.94302353848941,3.79585435008101,3.94302353848941,2493538.24648146,0.0,1.0
2003-10-31,28.01,28.47,27.92,28.37,141600,3.88887638426368,3.95274225847865,3.87638088713466,3.93885837277974,1019887.39370819,0.0,1.0
2003-11-03,28.88,29.03,28.21,28.21,273200,4.00966618984416,4.03049201839252,3.91664415566149,3.91664415566149,1967748.84153303,0.0,1.0
2003-11-04,28.5,28.83,28.2,28.83,305400,3.95690742418832,4.00272424699471,3.9152557670916,4.00272424699471,2199672.3872774,0.0,1.0
2003-11-05,28.95,28.99,28.33,28.65,222800,4.0193849098334,4.02493846411296,3.93330481850018,3.97773325273668,1604738.07428096,0.0,1.0
2003-11-06,30.05,30.11,29.05,29.2,330700,4.17210765252137,4.18043798394071,4.03326879553231,4.05409462408067,2381898.03036227,0.0,1.0
2003-11-07,28.8,29.31,28.11,29.3,809600,3.99855908128504,4.06936689834946,3.90276026996259,4.06797850977957,5831220.57871573,0.0,1.0
2003-11-10,28.45,28.9,28.38,28.7,317100,3.94996548133887,4.01244296698395,3.94024676134963,3.98467519558613,2283942.74396092,0.0,1.0
2003-11-11,27.93,28.34,27.84,28.25,190300,3.87776927570455,3.93469320707007,3.86527377857554,3.92219770994105,1370653.75016009,0.0,1.0
2003-11-12,29.07,29.24,27.93,27.93,263300,4.03604557267209,4.05964817836023,3.87776927570455,3.87776927570455,1896443.15510851,0.0,1.0
2003-11-13,29.61,29.62,29.08,29.08,200100,4.11101855544618,4.11240694401607,4.03743396124198,4.03743396124198,1441239.17712576,0.0,1.0
2003-11-14,28.98,29.83,28.9,29.55,280600,4.02355007554307,4.14156310398378,4.01244296698395,4.10268822402684,2021048.0414867,0.0,1.0
2003-11-17,28.68,28.98,28.19,28.98,215100,3.98189841844635,4.02355007554307,3.91386737852171,4.02355007554307,1549278.09595078,0.0,1.0
2003-11-18,28.6,29.28,28.52,28.75,145300,3.97079130988723,4.06520173263979,3.9596842013281,3.99161713843559,1046536.99368502,0.0,1.0
2003-11-19,29.09,29.25,28.5,28.61,162500,4.03882234981187,4.06103656693012,3.95690742418832,3.97217969845712,1170421.62060438,0.0,1.0
2003-11-20,29.01,29.13,28.81,29.0,204100,4.02771524125274,4.04437590409143,3.99994746985493,4.02632685268285,1470049.5554791,0.0,1.0
2003-11-21,28.93,29.15,28.84,29.0,172400,4.01660813269362,4.04715268123121,4.0041126355646,4.02632685268285,1241727.30702889,0.0,1.0
2003-11-24,29.29,29.3,29.1,29.1,164400,4.06659012120968,4.06797850977957,4.04021073838176,4.04021073838176,1184106.55032222,0.0,1.0
2003-11-25,29.74,29.77,29.29,29.39,176400,4.12906760685476,4.13323277256443,4.06659012120968,4.08047400690859,1270537.68538223,0.0,1.0
2003-11-26,30.07,30.22,29.73,29.94,134600,4.17488442966115,4.19571025820951,4.12767921828487,4.15683537825257,969469.231589844,0.0,1.0
2003-11-28,29.94,30.15,29.87,30.02,48200,4.15683537825257,4.18599153822028,4.14711665826334,4.1679424868117,347165.05915773,0.0,1.0
2003-12-01,30.39,30.4,30.05,30.05,267100,4.21931286389765,4.22070125246754,4.17210765252137,4.17210765252137,1923813.01454419,0.0,1.0
2003-12-02,30.61,30.84,30.37,30.42,150700,4.24985741243525,4.28179034954273,4.21653608675787,4.22347802960732,1085431.00446203,0.0,1.0
2003-12-03,30.8,31.41,30.6,30.61,214900,4.27623679526317,4.3609284980265,4.24846902386536,4.24985741243525,1547837.57703312,0.0,1.0
2003-12-04,31.29,31.33,30.49,30.6,234800,4.34426783518781,4.34982138946737,4.23319674959656,4.24846902386536,1691169.20934098,0.0,1.0
2003-12-05,31.38,31.42,30.96,31.27,238600,4.35676333231682,4.36231688659639,4.29845101238142,4.34149105804803,1718539.06877665,0.0,1.0
2003-12-08,31.65,31.77,31.38,31.38,229100,4.39424982370387,4.41091048654256,4.35676333231682,4.35676333231682,1650114.42018747,0.0,1.0
2003-12-09,31.82,31.99,31.22,31.85,216000,4.41785242939201,4.44145503508015,4.33454911519857,4.42201759510168,1555760.43108029,0.0,1.0
2003-12-10,31.58,31.94,31.45,31.85,152700,4.38453110371464,4.4345130922307,4.36648205230606,4.42201759510168,1099836.1936387,0.0,1.0
2003-12-11,31.9,31.97,31.5,31.5,271900,4.42895953795114,4.43867825794037,4.37342399515551,4.37342399515551,1958385.46856819,0.0,1.0
2003-12-12,32.87,32.9,31.85,31.98,254500,4.56363322923053,4.5677983949402,4.42201759510168,4.44006664651026,1833060.32273117,0.0,1.0
2003-12-15,32.9,33.53,32.85,33.27,201700,4.5677983949402,4.65526687484331,4.56085645209075,4.61916877202616,1452763.3284671,0.0,1.0
2003-12-16,32.79,32.99,32.7,32.9,241000,4.5525261206714,4.58029389206922,4.54003062354239,4.5677983949402,1735825.29578865,0.0,1.0
2003-12-17,32.6,32.86,32.3,32.8,182600,4.52614673784348,4.56224484066064,4.48449508074676,4.5539145092413,1315193.77182991,0.0,1.0
2003-12-18,33.5,33.59,32.45,32.6,170400,4.65110170913364,4.66359720626266,4.50532090929512,4.52614673784348,1227322.11785222,0.0,1.0
2003-12-19,33.55,33.79,33.3,33.5,264800,4.65804365198309,4.69136497766047,4.62333393773583,4.65110170913364,1907247.04699102,0.0,1.0
2003-12-22,34.0,34.0,33.55,33.55,218900,4.72052113762817,4.72052113762817,4.65804365198309,4.65804365198309,1576647.95538646,0.0,1.0
2003-12-23,34.08,34.2,33.8,33.85,242400,4.7316282461873,4.74828890902598,4.69275336623036,4.69969530907981,1745908.92821232,0.0,1.0
2003-12-24,33.95,34.11,33.92,34.09,31900,4.71357919477872,4.73579341189697,4.70941402906905,4.73301663475719,229762.767367875,0.0,1.0
2003-12-26,34.13,34.24,34.0,34.0,21500,4.73857018903675,4.75384246330555,4.72052113762817,4.72052113762817,154855.783649195,0.0,1.0
2003-12-29,34.54,34.54,34.05,34.09,177800,4.79549412040227,4.79549412040227,4.72746308047762,4.73301663475719,1280621.3178059,0.0,1.0
2003-12-30,34.85,34.86,33.6,33.6,161500,4.83853416606888,4.83992255463877,4.66498559483255,4.66498559483255,1163219.02601605,0.0,1.0
2003-12-31,34.13,34.82,34.08,34.8,298900,4.73857018903675,4.8343690003592,4.7316282461873,4.83159222321942,2152855.52245323,0.0,1.0
2004-01-02,34.25,34.64,34.18,34.28,163900,4.75523085187544,4.80937800610117,4.7455121318862,4.75939601758511,1180505.25302805,0.0,1.0
2004-01-05,34.27,34.4,34.11,34.35,322800,4.75800762901522,4.7760566804238,4.73579341189697,4.76911473757434,2324997.53311443,0.0,1.0
2004-01-06,34.44,34.65,34.24,34.3,260000,4.78161023470336,4.81076639467106,4.75384246330555,4.76217279472489,1872674.59296701,0.0,1.0
2004-01-07,34.42,34.49,34.06,34.45,190800,4.77883345756358,4.78855217755281,4.72885146904752,4.78299862327325,1374255.04745425,0.0,1.0
2004-01-08,35.03,35.07,34.23,34.39,217300,4.86352516032691,4.86907871460647,4.75245407473566,4.77466829185391,1565123.80404512,0.0,1.0
2004-01-09,34.1,34.93,34.1,34.93,175900,4.73440502332708,4.849641274628,4.73440502332708,4.849641274628,1266936.38808806,0.0,1.0
2004-01-12,34.77,34.81,33.96,34.15,145100,4.82742705750975,4.83298061178931,4.71496758334861,4.74134696617653,1045096.47476736,0.0,1.0
2004-01-13,34.32,34.92,34.3,34.8,139000,4.76494957186467,4.84825288605811,4.76217279472489,4.83159222321942,1001160.64777852,0.0,1.0
2004-01-14,34.47,34.61,33.85,34.47,158800,4.78577540041303,4.8052128403915,4.69969530907981,4.78577540041303,1143772.02062754,0.0,1.0
2004-01-15,33.72,34.47,33.68,34.47,227600,4.68164625767123,4.78577540041303,4.67609270339167,4.78577540041303,1639310.52830497,0.0,1.0
2004-01-16,33.71,34.1,33.68,34.08,189300,4.68025786910134,4.73440502332708,4.67609270339167,4.7316282461873,1363451.15557175,0.0,1.0
2004-01-20,33.55,34.0,33.55,33.91,284800,4.65804365198309,4.72052113762817,4.65804365198309,4.70802564049916,2051298.93875771,0.0,1.0
2004-01-21,33.71,33.85,33.58,33.6,162700,4.68025786910134,4.69969530907981,4.66220881769276,4.66498559483255,1171862.13952205,0.0,1.0
2004-01-22,33.91,34.23,33.8,33.91,179300,4.70802564049916,4.75245407473566,4.69275336623036,4.70802564049916,1291425.2096884,0.0,1.0
2004-01-23,33.83,34.34,33.73,33.93,175500,4.69691853194003,4.76772634900445,4.68303464624112,4.71080241763894,1264055.35025273,0.0,1.0
2004-01-26,34.04,34.06,33.44,33.78,269200,4.72607469190773,4.72885146904752,4.6427713777143,4.68997658909058,1938938.46317969,0.0,1.0
2004-01-27,34.5,34.57,33.8,34.0,169200,4.7899405661227,4.79965928611194,4.69275336623036,4.72052113762817,1218679.00434622,0.0,1.0
2004-01-28,34.62,35.31,34.49,35.0,291800,4.80660122896139,4.90240004028385,4.78855217755281,4.85935999461724,2101717.10087605,0.0,1.0
2004-01-29,34.1,35.01,33.57,34.82,230400,4.73440502332708,4.86074838318713,4.66082042912287,4.8343690003592,1659477.7931523,0.0,1.0
2004-01-30,34.19,34.8,33.95,34.1,151100,4.74690052045609,4.83159222321942,4.71357919477872,4.73440502332708,1088312.04229737,0.0,1.0
2004-02-02,33.71,34.1,33.31,34.1,177600,4.68025786910134,4.73440502332708,4.62472232630572,4.73440502332708,1279180.79888823,0.0,1.0
2004-02-03,33.16,34.18,32.95,33.95,266900,4.60389649775736,4.7455121318862,4.57474033778966,4.71357919477872,1922372.49562652,0.0,1.0
2004-02-04,33.6,33.8,33.01,33.15,313600,4.66498559483255,4.69275336623036,4.583070669209,4.60250810918747,2258733.66290174,0.0,1.0
2004-02-05,34.6,34.9,33.73,33.75,274600,4.80382445182161,4.84547610891833,4.68303464624112,4.68581142338091,1977832.4739567,0.0,1.0
2004-02-06,35.32,35.35,34.45,34.5,228300,4.90378842885374,4.90795359456341,4.78299862327325,4.7899405661227,1644352.3445168,0.0,1.0
2004-02-09,35.85,35.95,35.4,35.4,350800,4.97737302305794,4.99125690875685,4.91489553741286,4.91489553741286,2526670.1815878,0.0,1.0
2004-02-10,36.79,36.92,35.86,35.86,265500,5.10788154862766,5.12593060003624,4.97876141162783,4.97876141162783,1912288.86320285,0.0,1.0
2004-02-11,37.55,37.55,36.4,36.7,191100,5.21339907993935,5.21339907993935,5.05373439440192,5.09538605149864,1376415.82583075,0.0,1.0
2004-02-12,38.0,38.01,37.3,37.45,245000,5.27587656558443,5.27726495415432,5.17868936569208,5.19951519424044,1764635.67414199,0.0,1.0
2004-02-13,37.81,38.3,37.39,37.95,252500,5.24949718275651,5.31752822268115,5.1911848628211,5.26893462273497,1818655.1335545,0.0,1.0
2004-02-17,38.96,39.1,37.79,37.79,392300,5.40916186829393,5.4285993082724,5.24672040561672,5.24672040561672,2825577.85700368,0.0,1.0
2004-02-18,36.18,38.95,35.79,38.95,703700,5.02318984586433,5.40777347972404,4.9690426916386,5.40777347972404,5068465.8118111,0.0,1.0
2004-02-19,36.97,37.65,36.61,36.63,257200,5.13287254288569,5.22728296563825,5.08289055436963,5.08566733150941,1852507.32811967,0.0,1.0
2004-02-20,36.73,37.13,36.2,37.07,193500,5.09955121720832,5.15508676000394,5.02596662300411,5.1467564285846,1393702.05284275,0.0,1.0
2004-02-23,36.81,36.95,36.57,36.88,210900,5.11065832576744,5.13009576574591,5.07733700009007,5.12037704575668,1519027.19867978,0.0,1.0
2004-02-24,36.91,37.3,36.62,36.85,288600,5.12454221146635,5.17868936569208,5.08427894293952,5.116211880047,2078668.79819338,0.0,1.0
2004-02-25,37.14,37.14,36.51,36.81,249700,5.15647514857383,5.15647514857383,5.06900666867072,5.11065832576744,1798487.86870716,0.0,1.0
2004-02-26,37.95,38.15,37.06,37.14,257000,5.26893462273497,5.29670239413279,5.14536804001471,5.15647514857383,1851066.80920201,0.0,1.0
2004-02-27,37.45,38.66,37.4,37.85,420500,5.19951519424044,5.36751021119721,5.19257325139099,5.25505073703607,3028691.02439472,0.0,1.0
2004-03-01,39.1,39.1,37.56,37.56,237000,5.4285993082724,5.4285993082724,5.21478746850924,5.21478746850924,1707014.91743531,0.0,1.0
2004-03-02,39.12,39.9,39.04,39.2,499900,5.43137608541218,5.53967039386365,5.42026897685305,5.4424831939713,3600577.03470849,0.0,1.0
2004-03-03,38.94,39.14,38.44,39.12,241100,5.40638509115415,5.43415286255196,5.33696566265962,5.43137608541218,1736545.55524748,0.0,1.0
2004-03-04,39.21,39.22,38.36,38.95,199100,5.44387158254119,5.44525997111108,5.32585855410049,5.40777347972404,1434036.58253743,0.0,1.0
2004-03-05,39.73,39.99,38.82,39.0,352600,5.51606778817551,5.55216589099266,5.38972442831546,5.41471542257349,2539634.8518468,0.0,1.0
2004-03-08,39.47,40.06,39.32,39.6,248700,5.47996968535835,5.5618846109819,5.45914385680999,5.49801873676693,1791285.27411883,0.0,1.0
2004-03-09,38.68,39.5,38.52,39.5,143500,5.37028698833699,5.48413485106802,5.34807277121874,5.48413485106802,1033572.32342602,0.0,1.0
2004-03-10,37.25,38.85,37.23,38.69,186000,5.17174742284263,5.39388959402513,5.16897064570285,5.37167537690688,1339682.59343024,0.0,1.0
2004-03-11,37.13,38.24,37.04,37.15,171000,5.15508676000394,5.3091978912618,5.14259126287493,5.15786353714372,1231643.67460523,0.0,1.0
2004-03-12,38.25,38.25,37.17,37.28,109000,5.31058627983169,5.31058627983169,5.1606403142835,5.1759125885523,785082.810128477,0.0,1.0
2004-03-15,36.83,38.18,36.66,38.18,235700,5.11343510290722,5.30086755984246,5.08983249721908,5.30086755984246,1697651.54447048,0.0,1.0
2004-03-16,37.22,37.6,36.82,37.03,187100,5.16758225713296,5.2203410227888,5.11204671433733,5.14120287430504,1347605.44747741,0.0,1.0
2004-03-17,37.46,37.62,37.22,37.36,122900,5.20090358281033,5.22311779992858,5.16758225713296,5.18701969711143,885198.874906329,0.0,1.0
2004-03-18,37.46,37.6,36.74,37.46,135100,5.20090358281033,5.2203410227888,5.10093960577821,5.20090358281033,973070.528884012,0.0,1.0
2004-03-19,37.3,37.66,37.11,37.46,108100,5.17868936569208,5.22867135420814,5.15230998286416,5.20090358281033,778600.474998976,0.0,1.0
2004-03-22,36.51,37.3,36.06,37.3,202200,5.06900666867072,5.17868936569208,5.00652918302564,5.17868936569208,1456364.62576127,0.0,1.0
2004-03-23,36.69,37.07,36.39,36.76,172100,5.09399766292875,5.1467564285846,5.05234600583203,5.10371638291799,1239566.52865239,0.0,1.0
2004-03-24,36.13,36.67,35.95,36.59,186000,5.01624790301488,5.09122088578897,4.99125690875685,5.08011377722985,1339682.59343024,0.0,1.0
2004-03-25,36.73,36.85,36.045,36.33,312900,5.09955121720832,5.116211880047,5.00444660017081,5.04401567441269,2253691.84668991,0.0,1.0
2004-03-26,37.09,37.45,36.55,36.88,122600,5.14953320572438,5.19951519424044,5.07456022295028,5.12037704575668,883038.096529828,0.0,1.0
2004-03-29,42.23,42.4,39.32,39.6,1244200,5.86316493064817,5.88676753633631,5.45914385680999,5.49801873676693,8961468.18680597,0.0,1.0
2004-03-30,43.23,43.25,41.5301,42.0,593200,6.00200378763723,6.00478056477701,5.76599161464152,5.83123199354068,4272579.10980012,0.0,1.0
2004-03-31,42.82,43.8,42.76,43.0,590500,5.94507985627172,6.081141936121,5.93674952485237,5.97007085052975,4253132.10441161,0.0,1.0
2004-04-01,42.65,42.9,42.0,42.77,391400,5.92147725058357,5.95618696483084,5.83123199354068,5.93813791342226,2819095.52187418,0.0,1.0
2004-04-02,43.0,43.19,42.75,42.8,593200,5.97007085052975,5.99645023335767,5.93536113628248,5.94230307913193,4272579.10980011,0.0,1.0
2004-04-05,43.46,43.46,42.97,43.09,267200,6.03393672474472,6.03393672474472,5.96590568482007,5.98256634765876,1924533.27400302,0.0,1.0
2004-04-06,43.4,43.93,43.11,43.26,388200,6.02560639332537,6.09919098752958,5.98534312479854,6.0061689533469,2796047.21919151,0.0,1.0
2004-04-07,43.35,43.71,43.0,43.45,276200,6.01866445047592,6.06864643899198,5.97007085052975,6.03254833617483,1989356.62529803,0.0,1.0
2004-04-08,43.01,43.75,42.93,43.65,173800,5.97145923909964,6.07419999327155,5.96035213054051,6.06031610757264,1251810.93945256,0.0,1.0
2004-04-12,43.37,43.82,43.16,43.16,112800,6.0214412276157,6.08391871326078,5.992285067648,5.992285067648,812452.669564149,0.0,1.0
2004-04-13,42.15,43.41,42.15,43.05,217100,5.85205782208904,6.02699478189526,5.85205782208904,5.9770127933792,1563683.28512745,0.0,1.0
2004-04-14,42.23,42.62,41.84,42.2,269500,5.86316493064817,5.9173120848739,5.80901777642243,5.8589997649385,1941099.24155619,0.0,1.0
2004-04-15,41.92,42.6,41.58,42.22,170900,5.82012488498156,5.91453530773412,5.77291967360528,5.86177654207828,1230923.41514639,0.0,1.0
2004-04-16,42.54,42.6,41.6,41.93,214400,5.90620497631478,5.91453530773412,5.77569645074506,5.82151327355145,1544236.27973895,0.0,1.0
2004-04-19,43.8,44.0,43.14,43.45,364000,6.081141936121,6.10890970751881,5.98950829050822,6.03254833617483,2621744.43015381,0.0,1.0
2004-04-20,42.26,44.0,42.25,43.8,278800,5.86733009635784,6.10890970751881,5.86594170778795,6.081141936121,2008083.3712277,0.0,1.0
2004-04-21,43.25,43.35,42.13,42.55,266300,6.00478056477701,6.01866445047592,5.84928104494926,5.90759336488467,1918050.93887352,0.0,1.0
2004-04-22,44.8,44.84,43.24,43.25,326100,6.21998079311006,6.22553434738963,6.00339217620712,6.00478056477701,2348766.09525593,0.0,1.0
2004-04-23,44.14,45.05,43.53,45.0,136700,6.12834714749728,6.25469050735733,6.04365544473395,6.24774856450787,984594.680225347,0.0,1.0
2004-04-26,44.14,44.47,43.47,44.2,193700,6.12834714749728,6.17416397030367,6.03532511331461,6.13667747891662,1395142.57176042,0.0,1.0
2004-04-27,43.72,44.14,43.25,44.14,263500,6.07003482756187,6.12834714749728,6.00478056477701,6.12834714749728,1897883.67402618,0.0,1.0
2004-04-28,42.23,43.82,41.8,43.82,260400,5.86316493064817,6.08391871326078,5.80346422214287,6.08391871326078,1875555.63080234,0.0,1.0
2004-04-29,42.77,43.91,42.25,42.25,582600,5.93813791342226,6.09641421038979,5.86594170778795,5.86594170778795,4196231.60716377,0.0,1.0
2004-04-30,42.89,43.5,42.7,42.72,446800,5.95479857626095,6.03949027902428,5.92841919343303,5.93119597057281,3218119.26206792,0.0,1.0
2004-05-03,42.8,43.24,42.19,43.14,284000,5.94230307913193,6.00339217620712,5.85761137636861,5.98950829050822,2045536.86308704,0.0,1.0
2004-05-04,42.79,43.2,42.56,42.8,337400,5.94091469056204,5.99783862192756,5.90898175345456,5.94230307913193,2430155.41410411,0.0,1.0
2004-05-05,42.54,42.95,42.46,42.89,162800,5.90620497631478,5.96312890768029,5.89509786775565,5.95479857626095,1172582.39898088,0.0,1.0
2004-05-06,41.6,42.54,40.92,42.54,292800,5.77569645074506,5.90620497631478,5.68128602799249,5.90620497631478,2108919.69546438,0.0,1.0
2004-05-07,40.06,41.9,40.06,41.6,232000,5.5618846109819,5.81734810784178,5.5618846109819,5.77569645074506,1671001.94449364,0.0,1.0
2004-05-10,39.14,39.95,38.6,39.66,325600,5.43415286255196,5.5466123367131,5.35917987977787,5.50634906818627,2345164.79796176,0.0,1.0
2004-05-11,40.84,41.29,39.3,39.3,411000,5.67017891943337,5.73265640507845,5.45636707967021,5.45636707967021,2960266.37580554,0.0,1.0
2004-05-12,39.78,40.64,39.0,40.64,292800,5.52300973102496,5.64241114803556,5.41471542257349,5.64241114803556,2108919.69546439,0.0,1.0
2004-05-13,40.39,40.66,39.64,39.85,206900,5.60770143378829,5.64518792517534,5.50357229104649,5.5327284510142,1490216.82032644,0.0,1.0
2004-05-14,39.97,40.6,39.61,40.4,165200,5.54938911385288,5.63685759375599,5.49940712533682,5.60908982235818,1189868.62599289,0.0,1.0
2004-05-17,39.4,39.8,38.55,39.8,273200,5.47025096536912,5.52578650816474,5.35223793692841,5.52578650816474,1967748.84153303,0.0,1.0
2004-05-18,39.93,40.03,39.08,39.48,187200,5.54383555957332,5.55771944527223,5.42582253113262,5.48135807392824,1348325.70693625,0.0,1.0
2004-05-19,39.83,41.05,39.74,40.1,232000,5.52995167387441,5.69933507940107,5.5174561767454,5.56743816526146,1671001.94449364,0.0,1.0
2004-05-20,39.23,40.25,38.98,39.61,294500,5.44664835968098,5.58826399380982,5.41193864543371,5.49940712533682,2121164.10626455,0.0,1.0
2004-05-21,39.03,39.4,38.8,39.3,203400,5.41888058828316,5.47025096536912,5.38694765117568,5.45636707967021,1465007.73926727,0.0,1.0
2004-05-24,39.16,39.54,38.74,39.28,185600,5.43692963969174,5.48968840534759,5.37861731975634,5.45359030253043,1336801.55559491,0.0,1.0
2004-05-25,39.19,39.45,38.71,38.81,510700,5.44109480540141,5.47719290821857,5.37445215404666,5.38833603974557,3678365.05626251,0.0,1.0
2004-05-26,39.33,39.39,38.91,39.2,277400,5.46053224537988,5.46886257679923,5.40221992544448,5.4424831939713,1997999.73880403,0.0,1.0
2004-05-27,40.28,40.35,39.35,39.45,231300,5.59242915951949,5.60214787950873,5.46330902251966,5.47719290821857,1665960.12828181,0.0,1.0
2004-05-28,40.57,40.69,40.03,40.27,175800,5.63269242804632,5.64935309088501,5.55771944527223,5.5910407709496,1266216.12862923,0.0,1.0
2004-06-01,41.13,41.57,40.49,40.65,312200,5.7104421879602,5.77153128503539,5.6215853194872,5.64379953660545,2248650.03047808,0.0,1.0
2004-06-02,41.62,41.96,40.51,41.28,270500,5.77847322788484,5.82567843926112,5.62436209662698,5.73126801650856,1948301.83614452,0.0,1.0
2004-06-03,40.9,41.63,40.65,41.63,370100,5.67850925085271,5.77986161645473,5.64379953660545,5.77986161645473,2665680.25714266,0.0,1.0
2004-06-04,41.55,41.83,41.01,41.3,155500,5.7687545078956,5.80762938785254,5.69378152512151,5.73404479364834,1120003.45848604,0.0,1.0
2004-06-07,42.33,42.4,41.4,41.5,188400,5.87704881634707,5.88676753633631,5.74792867934724,5.76181256504615,1356968.82044225,0.0,1.0
2004-06-08,42.12,42.32,41.8,42.32,141900,5.84789265637937,5.87566042777718,5.80346422214287,5.87566042777718,1022048.17208469,0.0,1.0
2004-06-09,41.74,42.47,41.7,42.15,138800,5.79513389072353,5.89648625632554,5.78958033644396,5.85205782208904,999720.128860849,0.0,1.0
2004-06-10,41.61,41.9,41.5,41.8,167600,5.77708483931495,5.81734810784178,5.76181256504615,5.80346422214287,1207154.85300489,0.0,1.0
2004-06-14,41.08,41.66,41.08,41.65,255300,5.70350024511074,5.7840267821644,5.70350024511074,5.78263839359451,1838822.39840184,0.0,1.0
2004-06-15,40.88,41.65,40.8,41.18,257200,5.67573247371293,5.78263839359451,5.66462536515381,5.71738413080965,1852507.32811967,0.0,1.0
2004-06-16,41.33,41.33,40.28,41.05,174100,5.73820995935801,5.73820995935801,5.59242915951949,5.69933507940107,1253971.71782906,0.0,1.0
2004-06-17,41.39,41.5,40.9,41.33,180800,5.74654029077735,5.76181256504615,5.67850925085271,5.73820995935801,1302229.10157091,0.0,1.0
2004-06-18,41.39,42.33,41.13,41.39,356400,5.74654029077735,5.87704881634707,5.7104421879602,5.74654029077735,2567004.71128247,0.0,1.0
2004-06-21,41.35,41.5,40.64,41.3,411300,5.74098673649779,5.76181256504615,5.64241114803556,5.73404479364834,2962427.15418204,0.0,1.0
2004-06-22,40.43,41.35,40.02,41.35,516800,5.61325498806785,5.74098673649779,5.55633105670234,5.74098673649779,3722300.88325135,0.0,1.0
2004-06-23,41.47,41.52,40.16,40.43,305800,5.75764739933648,5.76458934218593,5.5757684966808,5.61325498806785,2202553.42511274,0.0,1.0
2004-06-24,41.94,42.43,41.42,41.6,259300,5.82290166212134,5.89093270204598,5.75070545648703,5.77569645074506,1867632.77675517,0.0,1.0
2004-06-25,43.08,43.14,41.92,41.95,734800,5.98117795908887,5.98950829050822,5.82012488498156,5.82429005069123,5292466.5035083,0.0,1.0
2004-06-28,42.87,43.3,42.72,43.14,222000,5.95202179912117,6.01172250762647,5.93119597057281,5.98950829050822,1598975.99861029,0.0,1.0
2004-06-29,43.16,43.37,42.8,42.87,296600,5.992285067648,6.0214412276157,5.94230307913193,5.95202179912117,2136289.55490006,0.0,1.0
2004-06-30,43.11,43.25,42.9,43.16,316700,5.98534312479854,6.00478056477701,5.95618696483084,5.992285067648,2281061.70612559,0.0,1.0
2004-07-01,42.11,43.11,41.89,43.11,414100,5.84650426780948,5.98534312479854,5.81595971927189,5.98534312479854,2982594.41902938,0.0,1.0
2004-07-02,41.98,42.33,41.48,42.11,247300,5.8284552164009,5.87704881634707,5.75903578790637,5.84650426780948,1781201.64169516,0.0,1.0
2004-07-06,41.6,42.04,41.42,41.98,164000,5.77569645074506,5.83678554782025,5.75070545648703,5.8284552164009,1181225.51248688,0.0,1.0
2004-07-07,41.39,42.05,41.15,41.7,111000,5.74654029077735,5.83817393639014,5.71321896509998,5.78958033644396,799487.999305147,0.0,1.0
2004-07-08,41.12,41.65,40.87,41.29,211200,5.70905379939031,5.78263839359451,5.67434408514304,5.73265640507845,1521187.97705628,0.0,1.0
2004-07-09,41.45,41.58,41.11,41.37,124900,5.7548706221967,5.77291967360528,5.70766541082042,5.74376351363757,899604.064082998,0.0,1.0
2004-07-12,40.56,41.4,40.27,41.4,212200,5.63130403947643,5.74792867934724,5.5910407709496,5.74792867934724,1528390.57164461,0.0,1.0
2004-07-13,40.69,40.8,40.4,40.65,154600,5.64935309088501,5.66462536515381,5.60908982235818,5.64379953660545,1113521.12335654,0.0,1.0
2004-07-14,40.57,41.15,40.2,40.61,114300,5.63269242804632,5.71321896509998,5.58132205096037,5.63824598232588,823256.561446651,0.0,1.0
2004-07-15,40.45,40.77,40.3,40.7,117800,5.61603176520763,5.66046019944413,5.59520593665927,5.6507414794549,848465.642505822,0.0,1.0
2004-07-16,39.9,40.5,39.9,40.44,123800,5.53967039386365,5.62297370805709,5.53967039386365,5.61464337663774,891681.21003583,0.0,1.0
2004-07-19,40.07,40.45,39.58,40.05,183900,5.56327299955179,5.61603176520763,5.49524195962715,5.56049622241201,1324557.14479474,0.0,1.0
2004-07-20,40.16,40.25,39.79,39.82,226200,5.5757684966808,5.58826399380982,5.52439811959485,5.52856328530452,1629226.8958813,0.0,1.0
2004-07-21,39.5,40.29,39.42,40.16,302100,5.48413485106802,5.59381754808938,5.4730277425089,5.5757684966808,2175903.8251359,0.0,1.0
2004-07-22,39.93,40.06,38.99,39.5,290800,5.54383555957332,5.5618846109819,5.4133270340036,5.48413485106802,2094514.50628772,0.0,1.0
2004-07-23,39.25,40.04,39.21,39.92,190100,5.44942513682076,5.55910783384212,5.44387158254119,5.54244717100343,1369213.23124242,0.0,1.0
2004-07-26,38.69,39.3,38.44,39.25,211200,5.37167537690688,5.45636707967021,5.33696566265962,5.44942513682076,1521187.97705628,0.0,1.0
2004-07-27,39.22,39.42,38.86,38.86,186800,5.44525997111108,5.4730277425089,5.39527798259502,5.39527798259502,1345444.66910091,0.0,1.0
2004-07-28,43.65,43.89,40.5,40.5,796800,6.06031610757264,6.09363743325001,5.62297370805709,5.62297370805709,5739027.36798505,0.0,1.0
2004-07-29,44.14,44.38,43.1,44.19,379200,6.12834714749728,6.16166847317466,5.98395473622865,6.13528909034673,2731223.8678965,0.0,1.0
2004-07-30,43.95,44.55,43.74,44.0,333100,6.10196776466936,6.1852710788628,6.07281160470165,6.10890970751881,2399184.25737427,0.0,1.0
2004-08-02,43.83,43.9,43.48,43.87,476300,6.08530710183067,6.0950258218199,6.0367135018845,6.09086065611023,3430595.80242379,0.0,1.0
2004-08-03,43.87,44.07,43.4,43.53,312400,6.09086065611023,6.11862842750805,6.02560639332537,6.04365544473395,2250090.54939575,0.0,1.0
2004-08-04,43.6,44.07,43.19,43.8,247900,6.05337416472319,6.11862842750805,5.99645023335767,6.081141936121,1785523.19844816,0.0,1.0
2004-08-05,43.01,44.0,43.01,44.0,181700,5.97145923909964,6.10890970751881,5.97145923909964,6.10890970751881,1308711.43670041,0.0,1.0
2004-08-06,41.71,42.91,41.52,42.9,240300,5.79096872501385,5.95757535340073,5.76458934218593,5.95618696483084,1730783.47957682,0.0,1.0
2004-08-09,41.65,42.03,41.64,41.91,175500,5.78263839359451,5.83539715925035,5.78125000502462,5.81873649641167,1264055.35025273,0.0,1.0
2004-08-10,43.09,43.18,41.9,41.9,195700,5.98256634765876,5.99506184478778,5.81734810784178,5.81734810784178,1409547.76093709,0.0,1.0
2004-08-11,43.13,43.26,42.34,43.08,284300,5.98811990193833,6.0061689533469,5.87843720491697,5.98117795908887,2047697.64146354,0.0,1.0
2004-08-12,42.48,43.0,42.28,43.0,169900,5.89787464489543,5.97007085052975,5.87010687349762,5.97007085052975,1223720.82055806,0.0,1.0
2004-08-13,42.0,42.6,41.86,42.4,264800,5.83123199354068,5.91453530773412,5.81179455356221,5.88676753633631,1907247.04699102,0.0,1.0
2004-08-16,42.52,42.56,41.92,41.95,345000,5.903428199175,5.90898175345456,5.82012488498156,5.82429005069123,2484895.13297545,0.0,1.0
2004-08-17,42.63,42.74,42.43,42.59,360300,5.91870047344379,5.93397274771259,5.89093270204598,5.91314691916423,2595094.83017698,0.0,1.0
2004-08-18,42.76,42.77,42.33,42.64,235100,5.93674952485237,5.93813791342226,5.87704881634707,5.92008886201368,1693329.98771748,0.0,1.0
2004-08-19,43.02,43.13,42.5,42.65,240800,5.97284762766953,5.98811990193833,5.90065142203521,5.92147725058357,1734384.77687098,0.0,1.0
2004-08-20,43.94,44.22,42.91,43.02,239000,6.10057937609947,6.1394542560564,5.95757535340073,5.97284762766953,1721420.10661198,0.0,1.0
2004-08-23,44.06,44.4,43.53,43.9,227400,6.11724003893815,6.16444525031444,6.04365544473395,6.0950258218199,1637870.0093873,0.0,1.0
2004-08-24,45.87,45.95,44.5,44.5,603000,6.36853837008836,6.37964547864749,6.17832913601334,6.17832913601334,4343164.53676579,0.0,1.0
2004-08-25,46.06,46.24,45.39,45.84,424600,6.39491775291628,6.41990874717431,6.30189571873361,6.36437320437869,3058221.66220689,0.0,1.0
2004-08-26,46.38,46.38,45.9,46.0,268700,6.43934618715278,6.43934618715278,6.37270353579803,6.38658742149694,1935337.16588552,0.0,1.0
2004-08-27,45.92,46.38,45.26,46.37,241500,6.37548031293781,6.43934618715278,6.28384666732503,6.43795779858289,1739426.59308282,0.0,1.0
2004-08-30,45.25,46.08,44.82,46.0,265100,6.28245827875514,6.39769453005606,6.22275757024984,6.38658742149694,1909407.82536752,0.0,1.0
2004-08-31,46.23,46.23,45.25,45.25,268200,6.41852035860442,6.41852035860442,6.28245827875514,6.28245827875514,1931735.86859135,0.0,1.0
2004-09-01,45.81,46.73,45.61,46.23,240100,6.36020803866902,6.48793978709895,6.3324402672712,6.41852035860442,1729342.96065915,0.0,1.0
2004-09-02,46.85,46.99,45.82,45.9,229600,6.50460044993764,6.52403788991611,6.36159642723891,6.37270353579803,1653715.71748164,0.0,1.0
2004-09-03,46.35,46.81,46.32,46.75,126500,6.43518102144311,6.49904689565808,6.43101585573344,6.49071656423874,911128.215424333,0.0,1.0
2004-09-07,46.75,46.91,46.4,46.85,195100,6.49071656423874,6.51293078135699,6.44212296429256,6.50460044993764,1405226.20418409,0.0,1.0
2004-09-08,46.76,47.0,46.47,46.85,237300,6.49210495280863,6.525426278486,6.4518416842818,6.50460044993764,1709175.69581181,0.0,1.0
2004-09-09,47.49,47.67,46.86,46.86,245300,6.59345731841064,6.61844831266868,6.50598883850753,6.50598883850753,1766796.45251849,0.0,1.0
2004-09-10,47.0,47.08,46.05,46.7,445500,6.525426278486,6.53653338704513,6.39352936434639,6.48377462138928,3208755.88910309,0.0,1.0
2004-09-13,46.92,47.13,46.89,46.98,168400,6.51431916992688,6.54347532989458,6.51015400421721,6.52264950134622,1212916.92867555,0.0,1.0
2004-09-14,46.33,46.91,45.8,46.9,212600,6.43240424430333,6.51293078135699,6.35881965009913,6.5115423927871,1531271.60947995,0.0,1.0
2004-09-15,46.17,46.36,46.0,46.25,117700,6.41019002718508,6.436569410013,6.38658742149694,6.4212971357442,847745.383046988,0.0,1.0
2004-09-16,46.5,46.9,46.16,46.17,154900,6.45600684999147,6.5115423927871,6.40880163861519,6.41019002718508,1115681.90173304,0.0,1.0
2004-09-17,46.2,46.77,46.2,46.75,287500,6.41435519289475,6.49349334137852,6.41435519289475,6.49071656423874,2070745.94414621,0.0,1.0
2004-09-20,46.38,46.51,45.82,46.21,169300,6.43934618715278,6.45739523856136,6.36159642723891,6.41574358146464,1219399.26380506,0.0,1.0
2004-09-21,47.14,47.16,46.38,46.39,262900,6.54486371846447,6.54764049560425,6.43934618715278,6.44073457572267,1893562.11727318,0.0,1.0
2004-09-22,46.07,46.9,46.03,46.9,126100,6.39630614148617,6.5115423927871,6.39075258720661,6.5115423927871,908247.177589,0.0,1.0
2004-09-23,46.51,46.63,45.67,46.1,165200,6.45739523856136,6.47405590140005,6.34077059869055,6.40047130719585,1189868.62599288,0.0,1.0
2004-09-24,47.21,47.29,46.56,46.6,170000,6.55458243845371,6.56568954701283,6.46433718141081,6.46989073569038,1224441.08001689,0.0,1.0
2004-09-27,46.45,47.0,46.33,47.0,131000,6.44906490714202,6.525426278486,6.43240424430333,6.525426278486,943539.891071839,0.0,1.0
2004-09-28,49.13,49.15,46.2,46.2,576700,6.82115304387271,6.82392982101249,6.41435519289475,6.41435519289475,4153736.29909259,0.0,1.0
2004-09-29,48.42,49.03,48.1,48.1,291900,6.72257745541047,6.8072691581738,6.67814902117397,6.67814902117397,2102437.36033489,0.0,1.0
2004-09-30,48.57,48.99,48.0,48.3,265500,6.74340328395883,6.80171560389424,6.66426513547507,6.70591679257179,1912288.86320285,0.0,1.0
2004-10-01,49.04,49.04,48.45,48.82,214900,6.80865754674369,6.80865754674369,6.72674262112015,6.7781129982061,1547837.57703312,0.0,1.0
2004-10-04,48.89,49.49,48.66,49.18,174500,6.78783171819533,6.87113503238877,6.75589878108785,6.82809498672216,1256852.7556644,0.0,1.0
2004-10-05,48.79,49.2,48.52,48.89,179700,6.77394783249643,6.83087176386194,6.73646134110938,6.78783171819533,1294306.24752374,0.0,1.0
2004-10-06,49.5,49.5,48.85,48.85,155500,6.87252342095866,6.87252342095866,6.78227816391577,6.78227816391577,1120003.45848604,0.0,1.0
2004-10-07,48.7,49.35,48.64,49.35,177100,6.76145233536741,6.8516975924103,6.75312200394807,6.8516975924103,1275579.50159407,0.0,1.0
2004-10-08,48.18,48.78,48.01,48.5,196000,6.6892561297331,6.77255944392654,6.66565352404496,6.7336845639696,1411708.53931359,0.0,1.0
2004-10-11,48.18,48.7,48.02,48.28,127900,6.6892561297331,6.76145233536741,6.66704191261485,6.703140015432,921211.847848002,0.0,1.0
2004-10-12,47.71,48.03,47.3,48.03,174900,6.62400186694824,6.66843030118474,6.56707793558272,6.66843030118474,1259733.79349973,0.0,1.0
2004-10-13,46.04,47.92,45.73,47.87,223100,6.3921409757765,6.65315802691594,6.34910093010989,6.64621608406649,1606898.85265746,0.0,1.0
2004-10-14,46.52,46.64,45.83,46.04,192100,6.45878362713125,6.47544428996994,6.3629848158088,6.3921409757765,1383618.42041909,0.0,1.0
2004-10-15,47.7,48.1,46.57,46.62,194700,6.62261347837835,6.67814902117397,6.46572556998071,6.47266751283016,1402345.16634876,0.0,1.0
2004-10-18,47.34,47.95,47.22,47.62,169400,6.57263148986228,6.65732319262561,6.5559708270236,6.61150636981922,1220119.52326389,0.0,1.0
2004-10-19,46.19,47.72,46.19,47.27,151600,6.41296680432486,6.62539025551813,6.41296680432486,6.56291276987305,1091913.33959153,0.0,1.0
2004-10-20,47.45,47.56,46.07,46.2,185400,6.58790376413108,6.60317603839988,6.39630614148617,6.41435519289475,1335361.03667724,0.0,1.0
2004-10-21,47.17,47.83,46.45,47.35,189100,6.54902888417414,6.64066252978693,6.44906490714202,6.57401987843217,1362010.63665408,0.0,1.0
2004-10-22,46.65,48.04,46.65,47.25,165900,6.47683267853983,6.66981868975463,6.47683267853983,6.56013599273327,1194910.44220472,0.0,1.0
2004-10-25,47.44,47.59,46.59,46.66,183200,6.58651537556119,6.60734120410955,6.46850234712049,6.47822106710972,1319515.32858291,0.0,1.0
2004-10-26,48.85,48.9,47.4,47.49,250300,6.78227816391577,6.78922010676522,6.58096182128163,6.59345731841064,1802809.42546016,0.0,1.0
2004-10-27,44.2,48.36,43.37,48.35,1108600,6.13667747891662,6.71424712399113,6.0214412276157,6.71285873542124,7984796.3606278,0.0,1.0
2004-10-28,44.25,45.13,43.91,44.0,485400,6.14361942176608,6.26579761591645,6.09641421038979,6.10890970751881,3496139.41317764,0.0,1.0
2004-10-29,43.85,44.8,43.45,44.31,234900,6.08808387897045,6.21998079311006,6.03254833617483,6.15194975318542,1691889.46879981,0.0,1.0
2004-11-01,44.28,44.29,42.9,43.65,390000,6.14778458747575,6.14917297604564,5.95618696483084,6.06031610757264,2809011.88945051,0.0,1.0
2004-11-02,44.04,44.84,43.8,44.3,351400,6.11446326179837,6.22553434738963,6.081141936121,6.15056136461553,2530991.7383408,0.0,1.0
2004-11-03,44.85,45.34,44.72,44.75,230900,6.22692273595952,6.29495377588416,6.20887368455094,6.21303885026061,1663079.09044647,0.0,1.0
2004-11-04,46.11,46.14,44.39,44.9,215400,6.40185969576574,6.40602486147541,6.16305686174455,6.23386467880897,1551438.87432728,0.0,1.0
2004-11-05,46.41,46.9,45.82,46.22,333500,6.44351135286245,6.5115423927871,6.36159642723891,6.41713197003453,2402065.29520961,0.0,1.0
2004-11-08,46.21,46.64,46.11,46.46,172100,6.41574358146464,6.47544428996994,6.40185969576574,6.45045329571191,1239566.52865239,0.0,1.0
2004-11-09,47.16,47.3,45.61,46.1,215800,6.54764049560425,6.56707793558272,6.3324402672712,6.40047130719585,1554319.91216262,0.0,1.0
2004-11-10,47.26,47.89,46.8,47.16,291100,6.56152438130316,6.64899286120627,6.49765850708819,6.54764049560425,2096675.28466422,0.0,1.0
2004-11-11,47.93,48.0,47.22,47.39,177700,6.65454641548583,6.66426513547507,6.5559708270236,6.57957343271174,1279901.05834707,0.0,1.0
2004-11-12,48.56,48.56,47.44,47.94,181100,6.74201489538894,6.74201489538894,6.58651537556119,6.65593480405572,1304389.87994741,0.0,1.0
2004-11-15,48.53,48.62,48.17,48.56,195700,6.73784972967927,6.75034522680829,6.68786774116321,6.74201489538894,1409547.76093709,0.0,1.0
2004-11-16,47.78,48.84,47.75,48.53,117100,6.63372058693747,6.78088977534588,6.6295554212278,6.73784972967927,843423.826293988,0.0,1.0
2004-11-17,48.37,48.99,47.8,48.03,225500,6.71563551256102,6.80171560389424,6.63649736407725,6.66843030118474,1624185.07966946,0.0,1.0
2004-11-18,49.0,49.0,48.2,48.28,166000,6.80310399246413,6.80310399246413,6.69203290687288,6.703140015432,1195630.70166355,0.0,1.0
2004-11-19,48.39,49.07,48.32,49.0,149000,6.7184122897008,6.81282271245336,6.70869356971157,6.80310399246413,1073186.59366186,0.0,1.0
2004-11-22,48.35,48.45,47.97,48.19,302400,6.71285873542124,6.72674262112015,6.66009996976539,6.69064451830299,2178064.6035124,0.0,1.0
2004-11-23,48.69,48.71,48.0,48.4,209200,6.76006394679752,6.7628407239373,6.66426513547507,6.71980067827069,1506782.78787961,0.0,1.0
2004-11-24,49.31,49.4,48.79,48.79,117700,6.84614403813074,6.85863953525976,6.77394783249643,6.77394783249643,847745.383046988,0.0,1.0
2004-11-26,49.12,49.5,49.05,49.2,55700,6.81976465530282,6.87252342095866,6.81004593531358,6.83087176386194,401184.51857024,0.0,1.0
2004-11-29,49.75,49.9,48.87,49.3,243100,6.90723313520593,6.92805896375429,6.78505494105555,6.84475564956085,1750950.74442415,0.0,1.0
2004-11-30,49.55,50.0,49.23,49.88,451600,6.87946536380811,6.94194284945319,6.83503692957161,6.92528218661451,3252691.71609193,0.0,1.0
2004-12-01,50.0,50.0,49.64,49.75,226800,6.94194284945319,6.94194284945319,6.89196086093713,6.90723313520593,1633548.4526343,0.0,1.0
2004-12-02,49.25,50.5,48.77,50.0,220000,6.8378137067114,7.01136227794773,6.77117105535665,6.94194284945319,1584570.80943362,0.0,1.0
2004-12-03,48.92,49.59,48.7,49.45,181600,6.79199688390501,6.88501891808768,6.76145233536741,6.86558147810921,1307991.17724157,0.0,1.0
2004-12-06,47.6,48.96,47.6,48.92,370300,6.60872959267944,6.79755043818457,6.60872959267944,6.79199688390501,2667120.77606032,0.0,1.0
2004-12-07,46.85,47.9,46.85,47.76,267900,6.50460044993764,6.65038124977616,6.50460044993764,6.63094380979769,1929575.09021485,0.0,1.0
2004-12-08,47.54,47.76,46.26,46.6,203000,6.6003992612601,6.63094380979769,6.42268552431409,6.46989073569038,1462126.70143193,0.0,1.0
2004-12-09,46.68,47.09,45.95,47.04,241000,6.4809978442495,6.53792177561502,6.37964547864749,6.53097983276556,1735825.29578865,0.0,1.0
2004-12-10,46.8,47.09,46.47,46.65,156000,6.49765850708819,6.53792177561502,6.4518416842818,6.47683267853983,1123604.75578021,0.0,1.0
2004-12-13,47.49,47.52,46.8,47.05,148700,6.59345731841064,6.59762248412032,6.49765850708819,6.53236822133545,1071025.81528536,0.0,1.0
2004-12-14,47.6,47.76,47.24,47.24,105100,6.60872959267944,6.63094380979769,6.55874760416338,6.55874760416338,756992.691233972,0.0,1.0
2004-12-15,48.5,48.57,47.65,47.75,133800,6.7336845639696,6.74340328395883,6.61567153552889,6.6295554212278,963707.155919176,0.0,1.0
2004-12-16,48.16,48.72,47.93,48.52,160600,6.68647935259332,6.76422911250719,6.65454641548583,6.73646134110938,1156736.69088654,0.0,1.0
2004-12-17,48.1,48.32,47.77,48.0,180200,6.67814902117397,6.70869356971157,6.63233219836758,6.66426513547507,1297907.5448179,0.0,1.0
2004-12-20,47.99,48.75,47.84,48.22,138000,6.66287674690518,6.76839427821686,6.64205091835682,6.69480968401266,993958.053190181,0.0,1.0
2004-12-21,48.34,48.44,47.52,48.2,220300,6.71147034685135,6.72535423255025,6.59762248412032,6.69203290687288,1586731.58781012,0.0,1.0
2004-12-22,48.6,48.7,48.21,48.44,132700,6.7475684496685,6.76145233536741,6.69342129544277,6.72535423255025,955784.301872009,0.0,1.0
2004-12-23,49.02,49.17,48.47,48.73,134800,6.80588076960391,6.82670659815227,6.72951939825993,6.76561750107708,970909.750507511,0.0,1.0
2004-12-27,48.25,49.33,48.04,49.27,112300,6.69897484972233,6.84892081527052,6.66981868975463,6.84059048385118,808851.372269982,0.0,1.0
2004-12-28,49.02,49.5,48.35,48.4,115200,6.80588076960391,6.87252342095866,6.71285873542124,6.71980067827069,829738.896576152,0.0,1.0
2004-12-29,48.58,49.02,48.38,49.02,93800,6.74479167252872,6.80588076960391,6.71702390113091,6.80588076960391,675603.372385791,0.0,1.0
2004-12-30,48.36,48.69,48.22,48.48,49200,6.71424712399113,6.76006394679752,6.69480968401266,6.73090778682982,354367.653746065,0.0,1.0
2004-12-31,48.3,48.75,48.15,48.5,92700,6.70591679257179,6.76839427821686,6.68509096402343,6.7336845639696,667680.518338622,0.0,1.0
2005-01-03,47.46,48.63,47.26,48.55,176300,6.58929215270097,6.75173361537818,6.56152438130316,6.74062650681905,1269817.4259234,0.0,1.0
2005-01-04,45.35,47.46,45.23,47.46,257000,6.29634216445405,6.58929215270097,6.27968150161536,6.58929215270097,1851066.809202,0.0,1.0
2005-01-05,44.4,45.51,44.35,45.0,302700,6.16444525031444,6.3185563815723,6.15750330746498,6.24774856450787,2180225.3818889,0.0,1.0
2005-01-06,45.13,45.5,44.44,44.5,198200,6.26579761591645,6.31716799300241,6.169998804594,6.17832913601334,1427554.24740793,0.0,1.0
2005-01-07,44.98,45.45,44.75,45.29,193700,6.24497178736809,6.31022605015295,6.21303885026061,6.2880118330347,1395142.57176042,0.0,1.0
2005-01-10,44.78,45.39,44.61,44.68,191700,6.21720401597028,6.30189571873361,6.19360141028214,6.20332013027137,1380737.38258375,0.0,1.0
2005-01-11,44.4,44.85,44.33,44.8,187900,6.16444525031444,6.22692273595952,6.1547265303252,6.21998079311006,1353367.52314808,0.0,1.0
2005-01-12,44.61,44.66,43.4,44.47,375400,6.19360141028214,6.20054335313159,6.02560639332537,6.17416397030367,2703854.00846083,0.0,1.0
2005-01-13,44.6,45.13,44.33,44.41,283500,6.19221302171225,6.26579761591645,6.1547265303252,6.16583363888433,2041935.56579287,0.0,1.0
2005-01-14,45.1,45.39,44.65,44.65,166900,6.26163245020678,6.30189571873361,6.1991549645617,6.1991549645617,1202113.03679305,0.0,1.0
2005-01-18,45.64,45.79,44.77,45.0,183500,6.33660543298088,6.35743126152923,6.21581562740039,6.24774856450787,1321676.10695941,0.0,1.0
2005-01-19,45.24,45.79,45.06,45.54,183900,6.28106989018525,6.35743126152923,6.25607889592722,6.32272154728197,1324557.14479474,0.0,1.0
2005-01-20,44.73,45.6044,44.51,45.19,243900,6.21026207312083,6.33166276967206,6.17971752458323,6.2741279473358,1756712.82009482,0.0,1.0
2005-01-21,44.47,45.03,44.3,44.88,164400,6.17416397030367,6.25191373021755,6.15056136461553,6.23108790166919,1184106.55032222,0.0,1.0
2005-01-24,43.42,44.87,43.25,44.41,272000,6.02838317046515,6.2296995130993,6.00478056477701,6.16583363888433,1959105.72802703,0.0,1.0
2005-01-25,43.56,44.08,43.4,43.82,198800,6.04782061044362,6.12001681607794,6.02560639332537,6.08391871326078,1431875.80416093,0.0,1.0
2005-01-26,44.42,44.48,43.66,43.81,156300,6.16722202745422,6.17555235887356,6.06170449614253,6.08253032469089,1125765.53415671,0.0,1.0
2005-01-27,44.16,44.71,43.93,44.27,205600,6.13112392463706,6.20748529598105,6.09919098752958,6.14639619890586,1480853.4473616,0.0,1.0
2005-01-28,46.4,46.7,45.67,46.05,599700,6.44212296429256,6.48377462138928,6.34077059869055,6.39352936434639,4319395.97462429,0.0,1.0
2005-01-31,47.19,47.59,46.7,46.95,406900,6.55180566131392,6.60734120410955,6.48377462138928,6.51848433563655,2930735.73799337,0.0,1.0
2005-02-01,48.04,48.4,47.0,47.2,279100,6.66981868975463,6.71980067827069,6.525426278486,6.55319404988382,2010244.1496042,0.0,1.0
2005-02-02,48.28,48.6,48.17,48.29,231400,6.703140015432,6.7475684496685,6.68786774116321,6.70452840400189,1666680.38774064,0.0,1.0
2005-02-03,47.22,48.18,47.01,48.18,330300,6.5559708270236,6.6892561297331,6.52681466705589,6.6892561297331,2379016.99252693,0.0,1.0
2005-02-04,48.0,48.27,47.3,47.3,172600,6.66426513547507,6.70175162686211,6.56707793558272,6.56707793558272,1243167.82594656,0.0,1.0
2005-02-07,47.77,48.46,47.6,47.97,153100,6.63233219836758,6.72813100969004,6.60872959267944,6.66009996976539,1102717.23147404,0.0,1.0
2005-02-08,47.62,47.92,47.33,47.7,111500,6.61150636981922,6.65315802691594,6.57124310129239,6.62261347837835,803089.296599314,0.0,1.0
2005-02-09,46.61,47.75,46.6,47.72,220500,6.47127912426027,6.6295554212278,6.46989073569038,6.62539025551813,1588172.10672779,0.0,1.0
2005-02-10,45.85,45.93,44.5,44.5,569200,6.36576159294858,6.3768687015077,6.17832913601334,6.17832913601334,4099716.83968008,0.0,1.0
2005-02-11,46.75,46.94,45.55,45.95,225800,6.49071656423874,6.51709594706666,6.32410993585186,6.37964547864749,1626345.85804596,0.0,1.0
2005-02-14,47.9,47.97,46.85,46.9,249400,6.65038124977616,6.66009996976539,6.50460044993764,6.5115423927871,1796327.09033066,0.0,1.0
2005-02-15,48.25,48.59,47.85,47.85,214500,6.69897484972233,6.74618006109861,6.64343930692671,6.64343930692671,1544956.53919778,0.0,1.0
2005-02-16,48.61,48.8,48.15,48.26,201700,6.74895683823839,6.77533622106632,6.68509096402343,6.70036323829222,1452763.3284671,0.0,1.0
2005-02-17,48.06,48.75,47.95,48.51,252400,6.67259546689441,6.76839427821686,6.65732319262561,6.73507295253949,1817934.87409567,0.0,1.0
2005-02-18,48.31,48.79,47.97,48.28,139700,6.70730518114168,6.77394783249643,6.66009996976539,6.703140015432,1006202.46399035,0.0,1.0
2005-02-22,47.7,48.75,47.58,48.06,267200,6.62261347837835,6.76839427821686,6.60595281553966,6.67259546689441,1924533.27400302,0.0,1.0
2005-02-23,48.25,48.25,47.57,47.95,149200,6.69897484972233,6.69897484972233,6.60456442696977,6.65732319262561,1074627.11257953,0.0,1.0
2005-02-24,49.17,49.19,48.04,48.24,262100,6.82670659815227,6.82948337529205,6.66981868975463,6.69758646115244,1887800.04160251,0.0,1.0
2005-02-25,50.15,50.15,49.05,49.25,261200,6.96276867800155,6.96276867800155,6.81004593531358,6.8378137067114,1881317.70647301,0.0,1.0
2005-02-28,49.36,50.25,49.1,50.24,249600,6.85308598098019,6.97665256370046,6.81698787816304,6.97526417513057,1797767.60924833,0.0,1.0
2005-03-01,51.57,51.84,49.33,49.33,564500,7.15991985492602,7.19740634631307,6.84892081527052,6.84892081527052,4065864.64511491,0.0,1.0
2005-03-02,50.58,51.28,50.24,51.24,278800,7.02246938650685,7.1196565863992,6.97526417513057,7.11410303211963,2008083.3712277,0.0,1.0
2005-03-03,50.68,50.92,50.1,50.85,247200,7.03635327220576,7.06967459788313,6.9558267351521,7.0599558778939,1780481.38223632,0.0,1.0
2005-03-04,51.94,52.13,50.7,50.94,235500,7.21129023201198,7.2376696148399,7.03913004934554,7.07245137502291,1696211.02555281,0.0,1.0
2005-03-07,51.58,52.08,51.35,51.94,171600,7.16130824349591,7.23072767199045,7.12937530638843,7.21129023201198,1235965.23135823,0.0,1.0
2005-03-08,51.26,52.05,51.02,51.55,167300,7.11687980925941,7.22656250628077,7.08355848358204,7.15714307778624,1204994.07462839,0.0,1.0
2005-03-09,51.8,52.3,51.16,51.16,204500,7.19185279203351,7.26127222052804,7.10299592356051,7.10299592356051,1472930.59331444,0.0,1.0
2005-03-10,51.57,51.7,50.91,51.7,346800,7.15991985492602,7.1779689063346,7.06828620931324,7.1779689063346,2497859.80323446,0.0,1.0
2005-03-11,51.85,52.25,51.6,51.79,194700,7.19879473488296,7.25433027767859,7.1640850206357,7.19046440346362,1402345.16634876,0.0,1.0
2005-03-14,51.82,52.19,51.48,52.0,152600,7.19462956917329,7.24599994625924,7.14742435779701,7.21962056343132,1099115.93417987,0.0,1.0
2005-03-15,52.0,52.66,51.79,51.92,234100,7.21962056343132,7.3112542090441,7.19046440346362,7.2085134548722,1686127.39312914,0.0,1.0
2005-03-16,50.71,52.1,50.62,51.85,413700,7.04051843791543,7.23350444913023,7.02802294078641,7.19879473488296,2979713.38119404,0.0,1.0
2005-03-17,51.59,51.69,50.5,50.96,175400,7.16269663206581,7.17658051776471,7.01136227794773,7.0752281521627,1263335.0907939,0.0,1.0
2005-03-18,51.46,52.0,51.24,52.0,372200,7.14464758065723,7.21962056343132,7.11410303211963,7.21962056343132,2680805.70577816,0.0,1.0
2005-03-21,51.2,51.35,50.7,51.31,102300,7.10854947784007,7.12937530638843,7.03913004934554,7.12382175210887,736825.426386635,0.0,1.0
2005-03-22,51.18,52.55,50.9,51.1,221900,7.10577270070029,7.29598193477531,7.06689782074335,7.09466559214116,1598255.73915146,0.0,1.0
2005-03-23,49.76,50.96,49.75,50.93,243100,6.90862152377582,7.0752281521627,6.90723313520593,7.07106298645302,1750950.74442415,0.0,1.0
2005-03-24,55.93,56.42,52.02,52.9,1719200,7.76525727139834,7.83328831132298,7.2223973405711,7.34457553472148,12382700.6162649,0.0,1.0
2005-03-28,54.15,56.39,54.03,55.6,698900,7.51812410595781,7.82912314561331,7.50146344311912,7.71944044859195,5033893.35778709,0.0,1.0
2005-03-29,52.81,54.85,52.7,54.15,476300,7.33208003759246,7.61531130585015,7.31680776332367,7.51812410595781,3430595.8024238,0.0,1.0
2005-03-30,53.34,53.69,52.7,53.06,322100,7.40566463179667,7.45425823174284,7.31680776332367,7.36678975183973,2319955.71690259,0.0,1.0
2005-03-31,53.45,53.89,53.01,53.45,319000,7.42093690606546,7.48202600314065,7.35984780899028,7.42093690606546,2297627.67367875,0.0,1.0
2005-04-01,53.13,53.91,52.55,53.9,364000,7.37650847182896,7.48480278028043,7.29598193477531,7.48341439171054,2621744.43015381,0.0,1.0
2005-04-04,53.5,53.65,53.0,53.38,327800,7.42787884891492,7.44870467746328,7.35845942042039,7.41121818607623,2361010.5060561,0.0,1.0
2005-04-05,54.07,54.32,53.88,54.1,291200,7.50701699739868,7.54172671164595,7.48063761457076,7.51118216310836,2097395.54412305,0.0,1.0
2005-04-06,53.31,54.43,53.242,54.32,162000,7.401499466087,7.55699898591475,7.39205842381174,7.54172671164595,1166820.32331021,0.0,1.0
2005-04-07,53.5,53.65,53.0,53.31,108100,7.42787884891492,7.44870467746328,7.35845942042039,7.401499466087,778600.474998975,0.0,1.0
2005-04-08,52.07,53.55,52.06,53.55,225800,7.22933928342056,7.43482079176437,7.22795089485067,7.43482079176437,1626345.85804596,0.0,1.0
2005-04-11,51.79,52.99,51.25,52.9,239900,7.19046440346362,7.3570710318505,7.11549142068952,7.34457553472148,1727902.44174148,0.0,1.0
2005-04-12,52.5,52.64,50.66,51.69,276900,7.28903999192585,7.30847743190432,7.03357649506598,7.17658051776471,1994398.44150987,0.0,1.0
2005-04-13,50.16,52.36,49.86,52.36,233300,6.96415706657144,7.26960255194738,6.92250540947473,7.26960255194738,1680365.31745847,0.0,1.0
2005-04-14,49.24,50.54,49.18,50.41,386200,6.83642531814151,7.01691583222729,6.82809498672216,6.99886678081871,2781642.03001484,0.0,1.0
2005-04-15,48.14,49.39,47.98,49.24,447100,6.68370257545353,6.85725114668987,6.66148835833528,6.83642531814151,3220280.04044442,0.0,1.0
2005-04-18,48.5,48.94,47.81,48.2,242900,6.7336845639696,6.79477366104479,6.63788575264714,6.69203290687288,1749510.22550649,0.0,1.0
2005-04-19,49.4,49.6,48.9,48.9,249900,6.85863953525976,6.88640730665757,6.78922010676522,6.78922010676522,1799928.38762483,0.0,1.0
2005-04-20,48.99,49.59,48.65,49.45,290500,6.80171560389424,6.88501891808768,6.75451039251796,6.86558147810921,2092353.72791122,0.0,1.0
2005-04-21,49.95,50.08,49.26,49.5,201500,6.93500090660374,6.95304995801232,6.83920209528129,6.87252342095866,1451322.80954943,0.0,1.0
2005-04-22,48.95,49.71,48.47,49.71,213100,6.79616204961468,6.90167958092637,6.72951939825993,6.90167958092637,1534872.90677411,0.0,1.0
2005-04-25,49.74,49.95,49.07,49.35,159600,6.90584474663604,6.93500090660374,6.81282271245336,6.8516975924103,1149534.09629821,0.0,1.0
2005-04-26,48.95,50.64,48.82,49.75,215800,6.79616204961468,7.03079971792619,6.7781129982061,6.90723313520593,1554319.91216262,0.0,1.0
2005-04-27,48.25,48.7,47.63,48.7,391400,6.69897484972233,6.76145233536741,6.61289475838911,6.76145233536741,2819095.52187418,0.0,1.0
2005-04-28,47.7,48.61,47.61,48.4,287800,6.62261347837835,6.74895683823839,6.61011798124933,6.71980067827069,2072906.72252271,0.0,1.0
2005-04-29,49.0,49.42,48.12,48.25,362200,6.80310399246413,6.86141631239954,6.68092579831375,6.69897484972233,2608779.75989481,0.0,1.0
2005-05-02,49.43,49.46,48.42,49.25,288000,6.86280470096943,6.8669698666791,6.72257745541047,6.8378137067114,2074347.24144038,0.0,1.0
2005-05-03,50.69,51.26,49.25,49.95,703100,7.03774166077565,7.11687980925941,6.8378137067114,6.93500090660374,5064144.25505809,0.0,1.0
2005-05-04,51.94,51.99,50.81,51.25,398500,7.21129023201198,7.21823217486143,7.05440232361434,7.11549142068952,2870233.94345136,0.0,1.0
2005-05-05,52.05,52.57,51.35,51.94,245900,7.22656250628077,7.29875871191509,7.12937530638843,7.21129023201198,1771118.00927149,0.0,1.0
2005-05-06,52.09,52.7,51.85,52.3,140800,7.23211606056034,7.31680776332367,7.19879473488296,7.26127222052804,1014125.31803752,0.0,1.0
2005-05-09,53.48,53.66,52.13,52.14,333700,7.42510207177514,7.45009306603317,7.2376696148399,7.23905800340979,2403505.81412727,0.0,1.0
2005-05-10,53.05,53.53,52.52,53.0,428300,7.36540136326984,7.43204401462459,7.29181676906564,7.35845942042039,3084871.26218373,0.0,1.0
2005-05-11,53.78,53.78,52.94,53.0,358200,7.46675372887186,7.46675372887186,7.35012908900104,7.35845942042039,2579969.38154147,0.0,1.0
2005-05-12,52.0,54.2,51.9,53.78,366900,7.21962056343132,7.52506604880726,7.20573667773241,7.46675372887186,2642631.95445998,0.0,1.0
2005-05-13,51.3,52.9,50.83,52.35,315600,7.12243336353898,7.34457553472148,7.05717910075412,7.26821416337749,2273138.85207841,0.0,1.0
2005-05-16,52.66,52.66,51.24,51.3,306000,7.3112542090441,7.3112542090441,7.11410303211963,7.12243336353898,2203993.9440304,0.0,1.0
2005-05-17,54.1,54.23,52.45,52.66,337400,7.51118216310836,7.52923121451693,7.2820980490764,7.3112542090441,2430155.41410411,0.0,1.0
2005-05-18,55.31,55.65,54.34,54.35,409000,7.67917718006512,7.7263823914414,7.54450348878573,7.54589187735562,2945861.18662887,0.0,1.0
2005-05-19,55.4,55.49,54.9,55.31,202300,7.69167267719414,7.70416817432316,7.62225324869961,7.67917718006512,1457084.8852201,0.0,1.0
2005-05-20,55.16,55.46,54.65,55.4,195400,7.65835135151676,7.70000300861348,7.58754353445234,7.69167267719414,1407386.98256059,0.0,1.0
2005-05-23,55.65,55.96,55.13,55.16,149200,7.7263823914414,7.76942243710802,7.65418618580709,7.65835135151676,1074627.11257953,0.0,1.0
2005-05-24,55.95,56.0,54.97,55.65,179200,7.76803404853812,7.77497599138758,7.63197196868884,7.7263823914414,1290704.95022957,0.0,1.0
2005-05-25,54.63,55.8,54.12,55.8,174300,7.58476675731256,7.74720821998976,7.51395894024814,7.74720821998976,1255412.23674673,0.0,1.0
2005-05-26,55.6,55.7,54.82,54.98,137400,7.71944044859195,7.73332433429086,7.61114614014048,7.63336035725873,989636.496437181,0.0,1.0
2005-05-27,56.0,56.23,55.64,55.65,125900,7.77497599138758,7.80690892849506,7.72499400287151,7.7263823914414,906806.658671332,0.0,1.0
2005-05-31,55.45,56.13,55.45,56.13,222100,7.69861462004359,7.79302504279616,7.69861462004359,7.79302504279616,1599696.25806913,0.0,1.0
2005-06-01,57.18,57.78,55.55,55.55,325500,7.93880584263467,8.02210915682811,7.7124985057425,7.7124985057425,2344444.53850293,0.0,1.0
2005-06-02,56.37,57.18,56.11,57.18,223300,7.82634636847353,7.93880584263467,7.79024826565637,7.93880584263467,1608339.37157513,0.0,1.0
2005-06-03,56.37,57.43,56.12,56.37,245300,7.82634636847353,7.97351555688194,7.79163665422626,7.82634636847353,1766796.45251849,0.0,1.0
2005-06-06,56.18,56.55,55.82,56.34,171300,7.79996698564561,7.85133736273156,7.74998499712955,7.82218120276386,1233804.45298173,0.0,1.0
2005-06-07,55.95,57.69,55.84,56.43,191200,7.76803404853812,8.0096136596991,7.75276177426933,7.83467669989287,1377136.08528959,0.0,1.0
2005-06-08,55.08,56.03,54.9,55.99,162900,7.64724424295764,7.77914115709725,7.62225324869961,7.77358760281769,1173302.65843971,0.0,1.0
2005-06-09,55.74,55.74,54.41,55.14,194300,7.73887788857042,7.73887788857042,7.55422220877497,7.65557457437698,1399464.12851342,0.0,1.0
2005-06-10,55.99,56.62,55.94,56.1,130200,7.77358760281769,7.8610560827208,7.76664565996823,7.78885987708648,937777.815401171,0.0,1.0
2005-06-13,56.73,57.0,55.81,55.99,204400,7.87632835698959,7.91381484837664,7.74859660855966,7.77358760281769,1472210.3338556,0.0,1.0
2005-06-14,57.38,57.43,56.65,56.73,167600,7.96657361403249,7.97351555688194,7.86522124843047,7.87632835698959,1207154.85300489,0.0,1.0
2005-06-15,58.13,58.13,57.0,58.0,186100,8.07070275677428,8.07070275677428,7.91381484837664,8.0526537053657,1340402.85288908,0.0,1.0
2005-06-16,57.92,58.48,57.62,57.91,250900,8.04154659680658,8.11929635672046,7.99989493970986,8.04015820823669,1807130.98221316,0.0,1.0
2005-06-17,57.41,58.04,57.33,57.93,345900,7.97073877974216,8.05820725964527,7.95963167118303,8.04293498537647,2491377.46810495,0.0,1.0
2005-06-20,56.95,57.39,56.84,57.35,274900,7.90687290552719,7.96796200260238,7.89160063125839,7.96240844832281,1979993.25233319,0.0,1.0
2005-06-21,56.17,56.95,56.05,56.95,315900,7.79857859707572,7.90687290552719,7.78191793423703,7.90687290552719,2275299.63045492,0.0,1.0
2005-06-22,56.09,56.5,55.86,56.42,289800,7.78747148851659,7.84439541988211,7.75553855140911,7.83328831132298,2087311.91169938,0.0,1.0
2005-06-23,55.3,56.2,54.77,56.0,359700,7.67778879149523,7.80274376278539,7.60420419729103,7.77497599138758,2590773.27342397,0.0,1.0
2005-06-24,55.28,56.15,54.33,55.2,1303600,7.67501201435545,7.79580181993594,7.54311510021584,7.66390490579633,9389302.30535305,0.0,1.0
2005-06-27,55.99,56.1,55.25,55.28,492500,7.77358760281769,7.78885987708648,7.67084684864578,7.67501201435545,3547277.83475481,0.0,1.0
2005-06-28,56.7,56.97,56.4,56.4,266900,7.87216319127992,7.90964968266697,7.8305115341832,7.8305115341832,1922372.49562652,0.0,1.0
2005-06-29,56.87,57.2,56.66,56.8,271900,7.89576579696806,7.94158261977445,7.86660963700036,7.88604707697883,1958385.46856819,0.0,1.0
2005-06-30,56.14,57.53,56.14,57.35,193900,7.79441343136605,7.98739944258084,7.79441343136605,7.96240844832281,1396583.09067809,0.0,1.0
2005-07-01,56.65,56.75,55.71,56.39,279500,7.86522124843047,7.87910513412938,7.73471272286075,7.82912314561331,2013125.18743953,0.0,1.0
2005-07-05,56.85,56.9,56.2,56.9,395600,7.89298901982828,7.89993096267773,7.80274376278539,7.89993096267773,2849346.41914519,0.0,1.0
2005-07-06,57.16,57.49,56.75,57.09,314500,7.93602906549489,7.98184588830128,7.87910513412938,7.92631034550566,2265215.99803125,0.0,1.0
2005-07-07,57.13,57.18,56.19,56.6,116100,7.93186389978522,7.93880584263467,7.8013553742155,7.85827930558102,836221.231705653,0.0,1.0
2005-07-08,58.83,58.99,57.55,57.55,241500,8.16788995666663,8.19010417378488,7.99017621972063,7.99017621972063,1739426.59308282,0.0,1.0
2005-07-11,60.49,60.62,58.89,58.95,347000,8.39836245926847,8.41641151067705,8.17622028808597,8.18455061950532,2499300.32215213,0.0,1.0
2005-07-12,60.59,60.74,59.73,60.74,193100,8.41224634496738,8.43307217351574,8.29284492795679,8.43307217351574,1390821.01500742,0.0,1.0
2005-07-13,60.05,60.78,59.9,60.59,122000,8.33727336219328,8.4386257277953,8.31644753364493,8.41224634496738,878716.539776828,0.0,1.0
2005-07-14,60.56,61.13,60.0,60.08,200500,8.40808117925771,8.48721932774147,8.33033141934383,8.34143852790296,1444120.2149611,0.0,1.0
2005-07-15,60.55,60.71,60.3,60.56,59500,8.40669279068782,8.42890700780607,8.37198307644055,8.40808117925771,428554.378005912,0.0,1.0
2005-07-18,61.0,61.02,60.03,60.45,239100,8.4691702763329,8.47194705347268,8.3344965850535,8.39280890498891,1722140.36607081,0.0,1.0
2005-07-19,61.87,61.95,60.7,61.25,210700,8.58996008191338,8.60106719047251,8.42751861923618,8.50387999058016,1517586.67976211,0.0,1.0
2005-07-20,62.43,62.53,61.51,61.67,221600,8.66770984182726,8.68159372752616,8.53997809339732,8.56219231051557,1596094.96077496,0.0,1.0
2005-07-21,62.35,63.06,62.2,62.85,206300,8.65660273326813,8.75517832173037,8.63577690471977,8.72602216176267,1485895.26357344,0.0,1.0
2005-07-22,62.6,63.11,62.01,62.35,163000,8.6913124475154,8.76212026457982,8.60939752189185,8.65660273326813,1174022.91789855,0.0,1.0
2005-07-25,62.23,63.87,62.13,63.1,332800,8.63994207042944,8.86763779589151,8.62605818473054,8.76073187600993,2397023.47899777,0.0,1.0
2005-07-26,60.15,61.46,59.85,61.45,646900,8.35115724789219,8.53303615054787,8.30950559079547,8.53164776197798,4659358.43919369,0.0,1.0
2005-07-27,59.94,60.64,59.58,60.38,288100,8.32200108792449,8.41918828781683,8.27201909940843,8.38309018499968,2075067.50089921,0.0,1.0
2005-07-28,60.89,61.2,59.79,59.94,337100,8.4538980020641,8.49693804773071,8.30117525937613,8.32200108792449,2427994.63572761,0.0,1.0
2005-07-29,60.48,61.15,60.21,60.79,198500,8.39697407069858,8.48999610488126,8.35948757931154,8.44001411636519,1429715.02578443,0.0,1.0
2005-08-01,60.82,61.05,59.53,59.53,289800,8.44417928207486,8.47611221918235,8.26507715655897,8.26507715655897,2087311.91169938,0.0,1.0
2005-08-02,61.25,61.59,60.93,61.0,335000,8.50387999058016,8.55108520195644,8.45945155634366,8.4691702763329,2412869.18709211,0.0,1.0
2005-08-03,62.3,63.39,61.97,62.75,636400,8.64966079041868,8.80099514453676,8.60384396761229,8.71213827606376,4583731.19601617,0.0,1.0
2005-08-04,60.87,61.89,60.02,61.85,302700,8.45112122492432,8.59273685905316,8.33310819648361,8.5871833047736,2180225.3818889,0.0,1.0
2005-08-05,60.69,62.11,60.67,60.88,136100,8.42613023066629,8.62328140759076,8.42335345352651,8.45250961349421,980273.123472346,0.0,1.0
2005-08-08,61.0,61.7,60.83,60.99,189200,8.4691702763329,8.56635747622524,8.44556767064476,8.46778188776301,1362730.89611292,0.0,1.0
2005-08-09,60.71,61.3,60.46,61.1,133900,8.42890700780607,8.51082193342962,8.3941972935588,8.4830541620318,964427.41537801,0.0,1.0
2005-08-10,60.38,61.42,60.03,60.8,259000,8.38309018499968,8.5274825962683,8.3344965850535,8.44140250493508,1865471.99837867,0.0,1.0
2005-08-11,61.09,61.45,60.5,60.7,296300,8.48166577346191,8.53164776197798,8.39975084783836,8.42751861923618,2134128.77652356,0.0,1.0
2005-08-12,60.33,61.13,59.85,61.1,141600,8.37614824215022,8.48721932774147,8.30950559079547,8.4830541620318,1019887.39370819,0.0,1.0
2005-08-15,59.92,60.45,59.39,60.33,203800,8.31922431078471,8.39280890498891,8.2456397165805,8.37614824215022,1467888.7771026,0.0,1.0
2005-08-16,59.18,60.33,59.08,59.92,317100,8.2164835566128,8.37614824215022,8.20259967091389,8.31922431078471,2283942.74396092,0.0,1.0
2005-08-17,58.55,59.13,58.3,58.88,296800,8.12901507670969,8.20954161376335,8.09430536246242,8.17483189951608,2137730.07381772,0.0,1.0
2005-08-18,57.92,58.44,57.49,58.3,312200,8.04154659680658,8.11374280244089,7.98184588830128,8.09430536246242,2248650.03047808,0.0,1.0
2005-08-19,57.86,58.6,57.74,58.6,306200,8.03321626538724,8.13595701955914,8.01655560254855,8.13595701955914,2205434.46294807,0.0,1.0
2005-08-22,57.41,58.3,57.31,57.95,304300,7.97073877974216,8.09430536246242,7.95685489404325,8.04571176251625,2191749.53323023,0.0,1.0
2005-08-23,56.99,57.89,56.75,57.88,304400,7.91242645980675,8.03738143109691,7.87910513412938,8.03599304252702,2192469.79268907,0.0,1.0
2005-08-24,56.6,57.24,56.27,56.99,226100,7.85827930558102,7.94713617405402,7.81246248277462,7.91242645980675,1628506.63642246,0.0,1.0
2005-08-25,56.03,57.0,55.93,57.0,234800,7.77914115709725,7.91381484837664,7.76525727139834,7.91381484837664,1691169.20934098,0.0,1.0
2005-08-26,56.35,56.64,55.8,56.27,315900,7.82356959133375,7.86383285986058,7.74720821998976,7.81246248277462,2275299.63045492,0.0,1.0
2005-08-29,56.08,56.38,55.51,56.36,363900,7.7860830999467,7.82773475704342,7.70694495146294,7.82495797990364,2621024.17069498,0.0,1.0
2005-08-30,56.11,56.42,55.77,56.08,178900,7.79024826565637,7.83328831132298,7.74304305428009,7.7860830999467,1288544.17185307,0.0,1.0
2005-08-31,56.96,56.98,56.05,56.23,134200,7.90826129409708,7.91103807123686,7.78191793423703,7.80690892849506,966588.19375451,0.0,1.0
2005-09-01,57.34,57.77,56.95,56.96,310000,7.96102005975292,8.02072076825822,7.90687290552719,7.90826129409708,2232804.32238374,0.0,1.0
2005-09-02,56.65,57.65,56.3,57.6,161900,7.86522124843047,8.00406010541953,7.8166276484843,7.99711816257008,1166100.06385138,0.0,1.0
2005-09-06,57.26,57.34,56.86,57.1,106800,7.9499129511938,7.96102005975292,7.89437740839817,7.92769873407555,769237.10203414,0.0,1.0
2005-09-07,57.82,58.01,57.2,57.5,154300,8.02766271110767,8.0540420939356,7.94158261977445,7.98323427687117,1111360.34498004,0.0,1.0
2005-09-08,57.95,58.17,57.62,57.82,115800,8.04571176251625,8.07625631105385,7.99989493970986,8.02766271110767,834060.453329153,0.0,1.0
2005-09-09,58.79,58.83,58.2,58.2,192000,8.16233640238707,8.16788995666663,8.08042147676352,8.08042147676352,1382898.16096025,0.0,1.0
2005-09-12,58.87,58.91,58.02,58.59,228800,8.17344351094619,8.17899706522575,8.05543048250549,8.13456863098925,1647953.64181097,0.0,1.0
2005-09-13,58.9,59.25,58.7,58.89,269200,8.17760867665586,8.22620227660203,8.14984090525805,8.17622028808597,1938938.46317969,0.0,1.0
2005-09-14,58.82,59.016,58.45,58.9,187400,8.16650156809674,8.19371398406659,8.11513119101078,8.17760867665586,1349766.22585391,0.0,1.0
2005-09-15,57.58,59.15,57.45,59.07,206900,7.9943413854303,8.21231839090313,7.97629233402172,8.201211282344,1490216.82032644,0.0,1.0
2005-09-16,58.0,58.2,57.63,57.69,207900,8.0526537053657,8.08042147676352,8.00128332827975,8.0096136596991,1497419.41491477,0.0,1.0
2005-09-19,57.44,58.07,57.4,57.9,178400,7.97490394545183,8.06237242535494,7.96935039117227,8.0387698196668,1284942.8745589,0.0,1.0
2005-09-20,56.18,58.0,55.68,57.67,322000,7.79996698564561,8.0526537053657,7.73054755715108,8.00683688255931,2319235.45744376,0.0,1.0
2005-09-21,55.33,56.18,54.1,56.18,389000,7.6819539572049,7.79996698564561,7.51118216310836,7.79996698564561,2801809.29486218,0.0,1.0
2005-09-22,56.08,56.3,54.75,55.08,258400,7.7860830999467,7.8166276484843,7.60142742015125,7.64724424295764,1861150.44162567,0.0,1.0
2005-09-23,56.04,56.32,55.59,56.0,143100,7.78052954566714,7.81940442562408,7.71805206002206,7.77497599138758,1030691.28559069,0.0,1.0
2005-09-26,56.1,56.4,55.63,56.31,172500,7.78885987708648,7.8305115341832,7.72360561430162,7.81801603705419,1242447.56648773,0.0,1.0
2005-09-27,56.34,56.39,55.26,56.11,258800,7.82218120276386,7.82912314561331,7.67223523721567,7.79024826565637,1864031.47946101,0.0,1.0
2005-09-28,56.19,56.9,55.78,56.37,182800,7.8013553742155,7.89993096267773,7.74443144284998,7.82634636847353,1316634.29074757,0.0,1.0
2005-09-29,55.88,56.11,55.03,56.09,241800,7.75831532854889,7.79024826565637,7.64030230010819,7.78747148851659,1741587.37145932,0.0,1.0
2005-09-30,57.22,57.24,55.8,56.13,179000,7.94435939691424,7.94713617405402,7.74720821998976,7.79302504279616,1289264.4313119,0.0,1.0
2005-10-03,56.48,57.4,56.21,57.31,194000,7.84161864274233,7.96935039117227,7.80413215135528,7.95685489404325,1397303.35013692,0.0,1.0
2005-10-04,55.53,57.06,55.37,56.51,144100,7.70972172860272,7.92214517979599,7.68750751148447,7.845783808452,1037893.88017902,0.0,1.0
2005-10-05,53.19,55.29,52.93,55.29,371200,7.38483880324831,7.67640040292534,7.34874070043115,7.67640040292534,2673603.11118982,0.0,1.0
2005-10-06,52.48,53.23,51.31,53.19,318500,7.28626321478607,7.39039235752787,7.12382175210887,7.38483880324831,2294026.37638459,0.0,1.0
2005-10-07,52.91,53.23,52.58,52.64,169300,7.34596392329137,7.39039235752787,7.30014710048498,7.30847743190432,1219399.26380506,0.0,1.0
2005-10-10,51.92,53.0,51.66,53.0,229000,7.2085134548722,7.35845942042039,7.17241535205504,7.35845942042039,1649394.16072863,0.0,1.0
2005-10-11,52.12,52.459,51.56,51.92,318600,7.23628122627001,7.2833475987893,7.15853146635613,7.2085134548722,2294746.63584342,0.0,1.0
2005-10-12,50.72,51.82,50.34,51.76,445200,7.04190682648532,7.19462956917329,6.98914806082948,7.18629923775395,3206595.11072659,0.0,1.0
2005-10-13,50.98,51.2,50.47,50.85,219400,7.07800492930248,7.10854947784007,7.00719711223805,7.0599558778939,1580249.25268062,0.0,1.0
2005-10-14,50.83,51.41,50.63,51.25,259200,7.05717910075412,7.13770563780777,7.0294113293563,7.11549142068952,1866912.51729634,0.0,1.0
2005-10-17,51.04,51.08,50.47,50.83,232100,7.08633526072182,7.09188881500138,7.00719711223805,7.05717910075412,1671722.20395247,0.0,1.0
2005-10-18,50.78,51.68,50.78,51.29,294600,7.05023715790466,7.17519212919482,7.05023715790466,7.12104497496909,2121884.36572339,0.0,1.0
2005-10-19,51.19,51.26,50.59,50.77,164300,7.10716108927018,7.11687980925941,7.02385777507674,7.04884876933477,1183386.29086338,0.0,1.0
2005-10-20,51.33,52.44,51.18,51.34,219300,7.12659852924865,7.28070966050651,7.10577270070029,7.12798691781854,1579528.99322179,0.0,1.0
2005-10-21,51.59,52.11,51.2,51.73,189900,7.16269663206581,7.23489283770012,7.10854947784007,7.18213407204427,1367772.71232475,0.0,1.0
2005-10-24,53.14,53.34,52.07,52.07,231100,7.37789686039886,7.40566463179667,7.22933928342056,7.22933928342056,1664519.60936414,0.0,1.0
2005-10-25,52.31,53.63,51.9,53.14,214600,7.26266060909793,7.4459279003235,7.20573667773241,7.37789686039886,1545676.79865662,0.0,1.0
2005-10-26,52.38,53.5,52.14,52.38,135300,7.27237932908717,7.42787884891492,7.23905800340979,7.27237932908717,974511.047801678,0.0,1.0
2005-10-27,51.82,52.76,51.6,52.31,181200,7.19462956917329,7.32513809474301,7.1640850206357,7.26266060909793,1305110.13940624,0.0,1.0
2005-10-28,53.48,53.6,52.51,52.85,190100,7.42510207177514,7.44176273461382,7.29042838049574,7.33763359187203,1369213.23124242,0.0,1.0
2005-10-31,54.44,54.82,53.92,54.0,172800,7.55838737448464,7.61114614014048,7.48619116885032,7.49729827740945,1244608.34486423,0.0,1.0
2005-11-01,54.62,54.97,53.7,54.7,162700,7.58337836874267,7.63197196868884,7.45564662031273,7.59448547730179,1171862.13952205,0.0,1.0
2005-11-02,54.53,54.77,53.67,54.0,191900,7.57088287161365,7.60420419729103,7.45148145460306,7.49729827740945,1382177.90150142,0.0,1.0
2005-11-03,51.35,53.17,51.27,52.75,705900,7.12937530638843,7.38206202610853,7.11826819782931,7.32374970617312,5084311.51990543,0.0,1.0
2005-11-04,51.56,51.73,50.6,51.24,308300,7.15853146635613,7.18213407204427,7.02524616364663,7.11410303211963,2220559.91158357,0.0,1.0
2005-11-07,50.81,51.63,50.48,51.25,320800,7.05440232361434,7.16825018634537,7.00858550080794,7.11549142068952,2310592.34393775,0.0,1.0
2005-11-08,50.06,50.7,49.86,49.86,308500,6.95027318087254,7.03913004934554,6.92250540947473,6.92250540947473,2222000.43050124,0.0,1.0
2005-11-09,50.58,50.92,49.93,50.06,149200,7.02246938650685,7.06967459788313,6.93222412946396,6.95027318087254,1074627.11257953,0.0,1.0
2005-11-10,51.18,51.18,49.81,50.55,243700,7.10577270070029,7.10577270070029,6.91556346662527,7.01830422079718,1755272.30117715,0.0,1.0
2005-11-11,51.52,51.7,50.91,51.44,219800,7.15297791207657,7.1779689063346,7.06828620931324,7.14187080351745,1583130.29051596,0.0,1.0
2005-11-14,49.75,50.81,49.7,50.75,461000,6.90723313520593,7.05440232361434,6.90029119235647,7.04607199219499,3320396.10522227,0.0,1.0
2005-11-15,49.8,50.1,49.1,49.71,371400,6.91417507805538,6.9558267351521,6.81698787816304,6.90167958092637,2675043.63010749,0.0,1.0
2005-11-16,49.33,49.8,49.05,49.69,240600,6.84892081527052,6.91417507805538,6.81004593531358,6.89890280378658,1732944.25795332,0.0,1.0
2005-11-17,49.22,49.5,49.01,49.09,376600,6.83364854100172,6.87252342095866,6.80449238103402,6.81559948959315,2712497.12196683,0.0,1.0
2005-11-18,49.2,49.57,48.81,49.35,384600,6.83087176386194,6.8822421409479,6.77672460963621,6.8516975924103,2770117.87867351,0.0,1.0
2005-11-21,49.24,49.35,48.193,48.85,746900,6.83642531814151,6.8516975924103,6.69106103487396,6.78227816391577,5379617.89802715,0.0,1.0
2005-11-22,50.32,50.54,48.96,49.0,355400,6.98637128368969,7.01691583222729,6.79755043818457,6.80310399246413,2559802.11669414,0.0,1.0
2005-11-23,52.65,54.47,52.32,53.25,844000,7.30986582047421,7.56255254019431,7.26404899766782,7.39316913466765,6078989.83255445,0.0,1.0
2005-11-25,52.81,53.08,52.47,52.83,185300,7.33208003759246,7.36956652897951,7.28487482621618,7.33485681473224,1334640.77721841,0.0,1.0
2005-11-28,52.45,52.95,52.01,52.95,537500,7.2820980490764,7.35151747757093,7.22100895200121,7.35151747757093,3871394.59122988,0.0,1.0
2005-11-29,53.1,53.43,52.54,52.54,371800,7.37234330611929,7.41816012892568,7.29459354620542,7.29459354620542,2677924.66794282,0.0,1.0
2005-11-30,53.17,53.45,53.1,53.1,359200,7.38206202610853,7.42093690606546,7.37234330611929,7.37234330611929,2587171.97612981,0.0,1.0
2005-12-01,55.04,55.2,53.66,53.99,556500,7.64169068867808,7.66390490579633,7.45009306603317,7.49590988883956,4008243.88840823,0.0,1.0
2005-12-02,55.41,55.41,54.71,54.75,323100,7.69306106576403,7.69306106576403,7.59587386587168,7.60142742015125,2327158.31149093,0.0,1.0
2005-12-05,54.12,55.0,54.01,55.0,674700,7.51395894024814,7.63613713439851,7.49868666597934,7.63613713439851,4859590.56874939,0.0,1.0
2005-12-06,54.62,55.0,54.24,54.37,274100,7.58337836874267,7.63613713439851,7.53061960308683,7.5486686544954,1974231.17666253,0.0,1.0
2005-12-07,53.48,54.75,53.48,54.54,310600,7.42510207177514,7.60142742015125,7.42510207177514,7.57227126018354,2237125.87913674,0.0,1.0
2005-12-08,53.67,54.24,53.28,53.55,316000,7.45148145460306,7.53061960308683,7.39733430037732,7.43482079176437,2276019.88991375,0.0,1.0
2005-12-09,54.05,54.14,53.41,53.86,143200,7.5042402202589,7.51673571738792,7.4153833517859,7.47786083743098,1031411.54504952,0.0,1.0
2005-12-12,53.8,54.5,53.53,54.46,333300,7.46953050601164,7.56671770590398,7.43204401462459,7.56116415162442,2400624.77629194,0.0,1.0
2005-12-13,54.35,54.61,53.6,53.81,471300,7.54589187735562,7.58198998017278,7.44176273461382,7.47091889458153,3394582.82948212,0.0,1.0
2005-12-14,53.76,54.69,53.55,54.35,454600,7.46397695173207,7.5930970887319,7.43482079176437,7.54589187735562,3274299.49985693,0.0,1.0
2005-12-15,53.23,53.82,53.17,53.64,169000,7.39039235752787,7.47230728315142,7.38206202610853,7.44731628889339,1217238.48542856,0.0,1.0
2005-12-16,52.67,53.55,52.58,53.4,177900,7.312642597614,7.43482079176437,7.30014710048498,7.41399496321601,1281341.57726473,0.0,1.0
2005-12-19,51.85,53.04,51.85,52.52,462500,7.19879473488296,7.36401297469995,7.19879473488296,7.29181676906564,3331199.99710478,0.0,1.0
2005-12-20,52.3,52.76,51.85,51.85,198600,7.26127222052804,7.32513809474301,7.19879473488296,7.19879473488296,1430435.28524326,0.0,1.0
2005-12-21,52.61,53.04,52.37,52.41,172100,7.30431226619465,7.36401297469995,7.27099094051728,7.27654449479684,1239566.52865239,0.0,1.0
2005-12-22,53.8,53.8,52.69,52.86,169800,7.46953050601164,7.46953050601164,7.31541937475378,7.33902198044192,1223000.56109922,0.0,1.0
2005-12-23,53.6,53.94,53.48,53.79,169500,7.44176273461382,7.48896794599011,7.42510207177514,7.46814211744175,1220839.78272272,0.0,1.0
2005-12-27,53.17,53.95,53.1,53.79,171300,7.38206202610853,7.49035633456,7.37234330611929,7.46814211744175,1233804.45298173,0.0,1.0
2005-12-28,52.81,53.62,52.8,53.24,271700,7.33208003759246,7.4445395117536,7.33069164902257,7.39178074609776,1956944.94965053,0.0,1.0
2005-12-29,53.82,54.29,52.81,52.81,319800,7.47230728315142,7.53756154593628,7.33208003759246,7.33208003759246,2303389.74934942,0.0,1.0
2005-12-30,53.17,53.6,53.0,53.6,151300,7.38206202610853,7.44176273461382,7.35845942042039,7.44176273461382,1089752.56121503,0.0,1.0
2006-01-03,54.09,54.11,52.76,52.94,450000,7.50979377453847,7.51257055167825,7.32513809474301,7.35012908900104,3241167.56475059,0.0,1.0
2006-01-04,54.39,54.43,53.6,54.0,380300,7.55144543163518,7.55699898591475,7.44176273461382,7.49729827740945,2739146.72194367,0.0,1.0
2006-01-05,54.63,55.06,54.24,54.5,458100,7.58476675731256,7.64446746581786,7.53061960308683,7.56671770590398,3299508.5809161,0.0,1.0
2006-01-06,55.07,55.58,54.6,55.1,173700,7.64585585438775,7.71666367145217,7.58060159160289,7.65002102009742,1251090.67999373,0.0,1.0
2006-01-09,54.75,55.08,54.53,55.08,308200,7.60142742015125,7.64724424295764,7.57088287161365,7.64724424295764,2219839.65212474,0.0,1.0
2006-01-10,54.34,54.57,54.01,54.5,282400,7.54450348878573,7.57643642589322,7.49868666597934,7.56671770590398,2034012.71174571,0.0,1.0
2006-01-11,54.04,54.08,53.51,54.0,309900,7.50285183168901,7.50840538596857,7.42926723748481,7.49729827740945,2232084.06292491,0.0,1.0
2006-01-12,54.09,54.64,53.9,54.04,317500,7.50979377453847,7.58615514588245,7.48341439171054,7.50285183168901,2286823.78179625,0.0,1.0
2006-01-13,54.26,54.59,54.06,54.34,185200,7.53339638022661,7.579213203033,7.50562860882879,7.54450348878573,1333920.51775958,0.0,1.0
2006-01-17,54.13,54.36,54.0,54.01,203500,7.51534732881803,7.54728026592551,7.49729827740945,7.49868666597934,1465727.9987261,0.0,1.0
2006-01-18,53.951,54.08,53.32,54.08,675000,7.49049517341699,7.50840538596857,7.40288785465689,7.50840538596857,4861751.34712589,0.0,1.0
2006-01-19,53.19,53.68,53.17,53.5,426200,7.38483880324831,7.45286984317295,7.38206202610853,7.42787884891492,3069745.81354823,0.0,1.0
2006-01-20,52.2,53.19,51.73,53.19,513600,7.24738833482914,7.38483880324831,7.18213407204427,7.38483880324831,3699252.58056867,0.0,1.0
2006-01-23,52.86,53.32,52.2,52.2,200300,7.33902198044192,7.40288785465689,7.24738833482914,7.24738833482914,1442679.69604343,0.0,1.0
2006-01-24,53.71,53.78,52.7,52.97,457200,7.45703500888262,7.46675372887186,7.31680776332367,7.35429425471071,3293026.2457866,0.0,1.0
2006-01-25,54.42,54.5,54.01,54.2,321200,7.55561059734486,7.56671770590398,7.49868666597934,7.52506604880726,2313473.38177309,0.0,1.0
2006-01-26,54.71,54.98,54.43,54.55,327800,7.59587386587168,7.63336035725873,7.55699898591475,7.57365964875343,2361010.5060561,0.0,1.0
2006-01-27,55.74,55.76,54.7,54.95,361800,7.73887788857042,7.7416546657102,7.59448547730179,7.62919519154906,2605898.72205948,0.0,1.0
2006-01-30,56.07,56.07,55.47,55.75,270300,7.78469471137681,7.78469471137681,7.70139139718337,7.74026627714031,1946861.31722686,0.0,1.0
2006-01-31,56.42,56.939,56.18,56.32,432800,7.83328831132298,7.90534567810031,7.79996698564561,7.81940442562408,3117282.93783124,0.0,1.0
2006-02-01,57.61,57.62,56.42,57.0,375400,7.99850655113997,7.99989493970986,7.83328831132298,7.91381484837664,2703854.00846083,0.0,1.0
2006-02-02,56.86,57.83,56.34,57.64,388800,7.89437740839817,8.02905109967756,7.82218120276386,8.00267171684964,2800368.77594451,0.0,1.0
2006-02-03,56.43,56.75,56.2,56.75,343000,7.83467669989287,7.87910513412938,7.80274376278539,7.87910513412938,2470489.94379879,0.0,1.0
2006-02-06,57.11,57.11,56.48,56.53,413200,7.92908712264544,7.92908712264544,7.84161864274233,7.84856058559178,2976112.08389988,0.0,1.0
2006-02-07,59.15,59.7,56.17,57.12,1253400,8.21231839090313,8.28867976224711,7.79857859707572,7.93047551121533,9027732.05701865,0.0,1.0
2006-02-08,58.85,59.22,58.17,59.0,820900,8.17066673380641,8.22203711089236,8.07625631105385,8.19149256235477,5912609.89756391,0.0,1.0
2006-02-09,59.69,59.94,58.78,58.9,626400,8.28729137367722,8.32200108792449,8.16094801381717,8.17760867665586,4511705.25013283,0.0,1.0
2006-02-10,59.92,60.02,58.42,59.72,501700,8.31922431078471,8.33310819648361,8.11096602530111,8.29145653938689,3613541.70496749,0.0,1.0
2006-02-13,59.7,59.75,58.75,59.5,263700,8.28867976224711,8.29562170509657,8.1567828481075,8.2609119908493,1899324.19294385,0.0,1.0
2006-02-14,60.25,60.47,59.66,59.7,637900,8.3650411335911,8.39558568212869,8.28312620796755,8.28867976224711,4594535.08789867,0.0,1.0
2006-02-15,61.22,61.47,60.17,60.25,274000,8.49971482487049,8.53442453911776,8.35393402503197,8.3650411335911,1973510.91720369,0.0,1.0
2006-02-16,61.9,62.03,61.34,61.47,318700,8.59412524762305,8.61217429903163,8.51637548770918,8.53442453911776,2295466.89530225,0.0,1.0
2006-02-17,62.56,62.76,61.01,62.4,343700,8.68575889323584,8.71352666463365,8.47055866490279,8.66354467611759,2475531.76001062,0.0,1.0
2006-02-21,61.73,62.76,61.15,62.75,285800,8.57052264193491,8.71352666463365,8.48999610488126,8.71213827606376,2058501.53334604,0.0,1.0
2006-02-22,62.05,62.43,61.84,62.2,261200,8.61495107617141,8.66770984182726,8.58579491620371,8.63577690471977,1881317.70647301,0.0,1.0
2006-02-23,62.55,62.72,61.14,62.0,265000,8.68437050466595,8.70797311035409,8.48860771631137,8.60800913332196,1908687.56590868,0.0,1.0
2006-02-24,61.19,62.66,60.23,62.55,611900,8.49554965916082,8.69964277893474,8.36226435645132,8.68437050466595,4407267.62860197,0.0,1.0
2006-02-27,61.77,62.16,61.39,61.39,196500,8.57607619621448,8.63022335044021,8.52331743055863,8.52331743055863,1415309.83660776,0.0,1.0
2006-02-28,60.81,61.52,60.64,61.11,253600,8.44279089350498,8.54136648196721,8.41918828781683,8.48444255060169,1826577.98760167,0.0,1.0
2006-03-01,61.9,62.23,61.45,61.56,301900,8.59412524762305,8.63994207042944,8.53164776197798,8.54692003624677,2174463.30621823,0.0,1.0
2006-03-02,61.35,61.9,61.12,61.9,225000,8.51776387627907,8.59412524762305,8.48583093917158,8.59412524762305,1620583.7823753,0.0,1.0
2006-03-03,61.42,61.83,61.27,61.36,129200,8.5274825962683,8.58440652763382,8.50665676771994,8.51915226484896,930575.220812837,0.0,1.0
2006-03-06,60.79,61.42,60.4,61.3,91900,8.44001411636519,8.5274825962683,8.38586696213946,8.51082193342962,661918.442667955,0.0,1.0
2006-03-07,60.31,60.7,59.79,60.6,329200,8.37337146501044,8.42751861923618,8.30117525937613,8.41363473353727,2371094.13847977,0.0,1.0
2006-03-08,60.54,60.8,59.33,60.3,251900,8.40530440211793,8.44140250493508,8.23730938516116,8.37198307644055,1814333.5768015,0.0,1.0
2006-03-09,60.41,61.24,60.06,60.54,148700,8.38725535070935,8.50249160201027,8.33866175076318,8.40530440211793,1071025.81528536,0.0,1.0
2006-03-10,61.1,61.63,60.0,60.39,175600,8.4830541620318,8.55663875623601,8.33033141934383,8.38447857356957,1264775.60971157,0.0,1.0
2006-03-13,60.82,61.69,60.76,61.49,132000,8.44417928207486,8.56496908765535,8.43584895065552,8.53720131625754,950742.485660175,0.0,1.0
2006-03-14,61.51,61.81,60.65,60.67,157100,8.53997809339732,8.58162975049404,8.42057667638672,8.42335345352651,1131527.60982737,0.0,1.0
2006-03-15,61.8,61.99,60.86,60.86,197300,8.58024136192415,8.60662074475207,8.44973283635443,8.44973283635443,1421071.91227843,0.0,1.0
2006-03-16,62.76,63.38,62.0,62.1,156400,8.71352666463365,8.79960675596687,8.60800913332196,8.62189301902087,1126485.79361554,0.0,1.0
2006-03-17,62.54,62.93,62.15,62.75,228600,8.68298211609605,8.73712927032179,8.62883496187032,8.71213827606376,1646513.1228933,0.0,1.0
2006-03-20,62.32,62.61,61.89,62.35,104600,8.65243756755846,8.69270083608529,8.59273685905316,8.65660273326813,753391.393939805,0.0,1.0
2006-03-21,61.6,62.68,61.23,62.2,177800,8.55247359052633,8.70241955607452,8.50110321344038,8.63577690471977,1280621.3178059,0.0,1.0
2006-03-22,62.05,62.18,61.28,61.6,323000,8.61495107617141,8.63300012757999,8.50804515628984,8.55247359052633,2326438.05203209,0.0,1.0
2006-03-23,62.29,62.92,61.75,61.9,155800,8.64827240184879,8.7357408817519,8.5732994190747,8.59412524762305,1122164.23686254,0.0,1.0
2006-03-24,62.0,62.75,61.68,62.52,100600,8.60800913332196,8.71213827606376,8.56358069908546,8.68020533895627,724581.015586466,0.0,1.0
2006-03-27,61.79,62.1,61.65,62.0,100800,8.57885297335426,8.62189301902087,8.55941553337579,8.60800913332196,726021.534504133,0.0,1.0
2006-03-28,60.97,61.96,60.94,61.95,149200,8.46500511062322,8.6024555790424,8.46083994491355,8.60106719047251,1074627.11257953,0.0,1.0
2006-03-29,62.15,62.17,61.05,61.19,182700,8.65382595612835,8.65661077542236,8.50066089495794,8.52015463001599,1312113.8624193,0.18,1.0
2006-03-30,62.14,63.15,61.85,62.6,129900,8.65243354648135,8.79306692082873,8.61205366671824,8.71648439024352,932915.110718487,0.0,1.0
2006-03-31,61.98,62.23,61.51,62.14,161600,8.63015499212929,8.66496523330438,8.56471173872011,8.65243354648135,1160577.99762977,0.0,1.0
2006-04-03,61.25,62.2,61.16,61.405,145800,8.52850908789801,8.66078800436337,8.51597740107498,8.55009143742657,1047105.64390112,0.0,1.0
2006-04-04,61.75,62.47,61.3,61.42,176600,8.5981295702482,8.69838306483247,8.53547113613303,8.55218005189708,1268304.9157266,0.0,1.0
2006-04-05,61.39,61.8,61.2,61.75,180800,8.54800282295607,8.60509161848322,8.521547039663,8.5981295702482,1298468.45279371,0.0,1.0
2006-04-06,62.2,62.43,61.215,61.22,292100,8.66078800436337,8.69281342624446,8.5236356541335,8.524331858957,2097802.18507213,0.0,1.0
2006-04-07,61.94,62.89,61.82,62.27,227800,8.62458535354127,8.75686427000663,8.60787643777723,8.6705348718924,1636012.79616375,0.0,1.0
2006-04-10,61.8,62.16,61.514,62.16,111700,8.60509161848322,8.65521836577536,8.56526870257891,8.65521836577536,802206.450094342,0.0,1.0
2006-04-11,61.75,62.14,61.31,62.14,250400,8.5981295702482,8.65243354648135,8.53686354578004,8.65243354648135,1798321.35276297,0.0,1.0
2006-04-12,62.01,62.7,61.8,61.9,172500,8.6343322210703,8.73040848671356,8.60509161848322,8.61901571495326,1238859.55811346,0.0,1.0
2006-04-13,62.37,62.5,61.6,62.0,306000,8.68445896836243,8.70256029377348,8.57724342554315,8.6329398114233,2197629.12917519,0.0,1.0
2006-04-17,62.09,63.16,61.91,62.19,232600,8.64547149824633,8.79445933047573,8.62040812460026,8.65939559471637,1670485.40995474,0.0,1.0
2006-04-18,63.43,63.54,62.18,62.22,189100,8.83205439094483,8.84737089706188,8.65800318506936,8.66357282365738,1358077.34747395,0.0,1.0
2006-04-19,64.41,64.56,63.5,63.5,246700,8.9685105363512,8.98939668105626,8.84180125847386,8.84180125847386,1771748.71296575,0.0,1.0
2006-04-20,64.3,64.84,64.03,64.19,169600,8.95319403023416,9.02838415117236,8.91559896976506,8.93787752411712,1218032.35394808,0.0,1.0
2006-04-21,63.77,64.7,63.53,64.55,214100,8.87939631894296,9.00889041611431,8.84597848741487,8.98800427140925,1537622.21096865,0.0,1.0
2006-04-24,63.18,63.7,62.68,63.65,224900,8.79724414976974,8.86964945141393,8.72762366741955,8.86268740317892,1615185.59199837,0.0,1.0
2006-04-25,63.16,63.85,62.29,62.65,594700,8.79445933047573,8.89053559611899,8.67331969118641,8.72344643847854,4271013.21281204,0.0,1.0
2006-04-26,62.34,63.7,62.07,63.29,258800,8.68028173942142,8.86964945141393,8.64268667895232,8.81256065588678,1858648.42689719,0.0,1.0
2006-04-27,65.71,66.08,63.28,63.34,624000,9.14952379046169,9.20104294740083,8.81116824623978,8.8195227041218,4481439.79282784,0.0,1.0
2006-04-28,63.56,64.5,63.31,64.11,532600,8.85015571635588,8.98104222317424,8.81534547518079,8.92673824694109,3825023.7718912,0.0,1.0
2006-05-01,63.03,65.0,63.03,63.99,438100,8.77635800506468,9.05066270552442,8.77635800506468,8.91002933117704,3146344.18788121,0.0,1.0
2006-05-02,63.91,63.95,63.16,63.16,315200,8.89889005400101,8.90445969258903,8.79445933047573,8.79445933047573,2263701.63894124,0.0,1.0
2006-05-03,64.06,64.22,63.28,63.91,332100,8.91977619870607,8.94205475305813,8.81116824623978,8.89889005400101,2385073.96666366,0.0,1.0
2006-05-04,65.05,65.18,63.81,64.05,498700,9.05762475375944,9.07572607917049,8.88496595753098,8.91838378905907,3581560.93699238,0.0,1.0
2006-05-05,66.07,66.23,64.58,65.2,322900,9.19965053775382,9.22192909210589,8.99218150035026,9.0785108984645,2319001.45689761,0.0,1.0
2006-05-08,65.57,66.13,65.1,66.0,229300,9.13003005540364,9.20800499563585,9.06458680199446,9.1899036702248,1646785.48797343,0.0,1.0
2006-05-09,65.94,66.0,65.08,65.47,159900,9.18154921234278,9.1899036702248,9.06180198270045,9.1161059589336,1148368.94691213,0.0,1.0
2006-05-10,66.05,66.05,65.39,65.6,248500,9.19686571845982,9.19686571845982,9.10496668175757,9.13420728434465,1784675.94313737,0.0,1.0
2006-05-11,65.87,66.29,65.61,66.05,316700,9.17180234481375,9.23028354998791,9.13559969399165,9.19686571845982,2274474.33075092,0.0,1.0
2006-05-12,64.79,65.82,64.55,65.82,352700,9.02142210293735,9.16484029657873,8.98800427140925,9.16484029657873,2533018.9341833,0.0,1.0
2006-05-15,64.44,64.76,63.2,64.1,490700,8.97268776529221,9.01724487399633,8.80002896906375,8.92534583729408,3524106.58067407,0.0,1.0
2006-05-16,64.68,65.21,64.16,64.64,358200,9.0061055968203,9.0799033081115,8.93370029517611,9.00053595823229,2572518.80415213,0.0,1.0
2006-05-17,63.5,64.68,63.08,64.42,409400,8.84180125847386,9.0061055968203,8.7833200532997,8.96990294599821,2940226.68458929,0.0,1.0
2006-05-18,63.35,63.8,62.84,63.55,370000,8.8209151137688,8.88357354788397,8.74990222177161,8.84876330670888,2657263.97972164,0.0,1.0
2006-05-19,63.13,63.58,62.23,63.47,354100,8.79028210153472,8.85294053564989,8.66496523330438,8.83762402953285,2543073.446539,0.0,1.0
2006-05-22,62.19,63.02,61.32,63.02,283200,8.65939559471637,8.77496559541768,8.53825595542704,8.77496559541768,2033884.21366802,0.0,1.0
2006-05-23,62.01,63.17,62.01,62.44,238000,8.6343322210703,8.79585174012274,8.6343322210703,8.69420583589146,1709267.10046959,0.0,1.0
2006-05-24,62.33,62.48,60.71,61.49,292100,8.67888932977442,8.69977547447948,8.45331896695981,8.5619269194261,2097802.18507213,0.0,1.0
2006-05-25,63.23,63.51,62.58,62.6,246400,8.80420619800476,8.84319366812086,8.71369957094951,8.71648439024352,1769594.17460381,0.0,1.0
2006-05-26,63.72,63.78,62.89,63.4,105400,8.87243427070794,8.88078872858996,8.75686427000663,8.82787716200382,756961.144493676,0.0,1.0
2006-05-30,62.65,63.74,62.49,63.72,238900,8.72344643847854,8.87521909000195,8.70116788412648,8.87243427070794,1715730.7155554,0.0,1.0
2006-05-31,64.57,64.64,62.75,62.89,460800,8.99078909070326,9.00053595823229,8.73737053494858,8.75686427000663,3309370.9239344,0.0,1.0
2006-06-01,64.81,64.9,64.2,64.9,264200,9.02420692223135,9.03673860905439,8.93926993376412,9.03673860905439,1897430.11741204,0.0,1.0
2006-06-02,66.44,66.61,65.67,65.81,325400,9.25116969469296,9.27484065869203,9.14395415187368,9.16344788693173,2336955.94324708,0.0,1.0
2006-06-05,65.4,66.69,65.24,66.45,551000,9.10635909140457,9.28597993586806,9.08408053705251,9.25256210433997,3957168.7914233,0.0,1.0
2006-06-06,64.86,65.74,64.19,65.65,283000,9.03116897046637,9.1537010194027,8.93787752411712,9.14116933257967,2032447.85476006,0.0,1.0
2006-06-07,63.39,64.7,63.36,64.61,224500,8.82648475235682,9.00889041611431,8.82230752341581,8.99635872929128,1612312.87418245,0.0,1.0
2006-06-08,62.43,62.7,61.1,62.7,487900,8.69281342624446,8.73040848671356,8.50762294319296,8.73040848671356,3503997.55596266,0.0,1.0
2006-06-09,62.58,63.11,62.05,62.74,306200,8.71369957094951,8.78749728224071,8.63990185965831,8.73597812530157,2199065.48808315,0.0,1.0
2006-06-12,62.63,63.04,62.3,62.6,422600,8.72066161918453,8.77775041471169,8.67471210083341,8.71648439024352,3035026.37251449,0.0,1.0
2006-06-13,61.44,63.17,60.89,62.8,293500,8.55496487119109,8.79585174012274,8.47838234060588,8.7443325831836,2107856.69742784,0.0,1.0
2006-06-14,61.25,62.0,60.84,61.3,352700,8.52850908789801,8.6329398114233,8.47142029237086,8.53547113613303,2533018.9341833,0.0,1.0
2006-06-15,63.81,63.91,61.48,61.5,391800,8.88496595753098,8.89889005400101,8.5605345097791,8.56331932907311,2813827.10068902,0.0,1.0
2006-06-16,63.97,64.48,63.7,63.81,311200,8.90724451188304,8.97825740388023,8.86964945141393,8.88496595753098,2234974.46078209,0.0,1.0
2006-06-19,63.4,64.24,63.29,64.2,267400,8.82787716200382,8.94483957235214,8.81256065588678,8.93926993376412,1920411.85993937,0.0,1.0
2006-06-20,63.41,64.19,63.26,63.31,223000,8.82926957165083,8.93787752411712,8.80838342694577,8.81534547518079,1601540.18237277,0.0,1.0
2006-06-21,64.21,64.72,63.41,63.41,218300,8.94066234341112,9.01167523540832,8.82926957165083,8.82926957165083,1567785.74803577,0.0,1.0
2006-06-22,63.96,64.22,63.53,64.05,174200,8.90585210223603,8.94205475305813,8.84597848741487,8.91838378905907,1251068.6088311,0.0,1.0
2006-06-23,63.85,64.45,63.48,63.74,214700,8.89053559611899,8.97408017493922,8.83901643917985,8.87521909000195,1541931.28769253,0.0,1.0
2006-06-26,63.85,63.95,63.3,63.85,225500,8.89053559611899,8.90445969258903,8.81395306553378,8.89053559611899,1619494.66872224,0.0,1.0
2006-06-27,62.34,63.9,62.11,63.81,290900,8.68028173942142,8.89749764435401,8.64825631754034,8.88496595753098,2089184.03162439,0.0,1.0
2006-06-28,62.41,62.59,61.91,62.195,475000,8.71509198059652,8.7402276408514,8.64527070211073,8.68506883084763,3401541.83868647,0.18,1.0
2006-06-29,64.47,64.7,62.8,62.8,281600,9.00275564795798,9.03487343606144,8.76955257781544,8.76955257781544,2016577.2247876,0.0,1.0
2006-06-30,64.39,64.7,64.21,64.51,315300,8.99158424340025,9.03487343606144,8.96644858314537,9.00834135023684,2257907.66681652,0.0,1.0
2006-07-03,65.1,65.1,64.48,64.49,93400,9.09073045885008,9.09073045885008,9.0041520735277,9.00554849909741,668850.542596455,0.0,1.0
2006-07-05,64.95,65.3,63.92,65.0,250600,9.06978407530434,9.11865897024439,8.92595224162361,9.07676620315292,1794581.86268385,0.0,1.0
2006-07-06,64.62,65.48,64.02,64.92,306500,9.02370203150372,9.14379463049928,8.93991649732077,9.06559479859519,2194889.6285419,0.0,1.0
2006-07-07,64.17,64.6,63.93,64.1,346500,8.96086288086651,9.02090918036428,8.92734866719332,8.95108790187849,2481335.25706287,0.0,1.0
2006-07-10,64.54,65.28,64.28,64.42,312300,9.01253062694599,9.11586611910496,8.97622356213338,8.9957735201094,2236424.24467744,0.0,1.0
2006-07-11,64.75,64.94,63.66,64.4,201300,9.04185556391002,9.06838764973462,8.889645176811,8.99298066896997,1441537.62553176,0.0,1.0
2006-07-12,63.99,64.85,63.8,64.41,160900,8.93572722061162,9.05581981960718,8.90919513478702,8.99437709453968,1152227.54072559,0.0,1.0
2006-07-13,62.81,64.0,62.69,63.99,173300,8.77094900338515,8.93712364618134,8.75419189654856,8.93572722061162,1241025.68556709,0.0,1.0
2006-07-14,61.7,62.64,61.46,62.6,138500,8.61594576514669,8.74720976869998,8.58243155147351,8.74162406642112,991817.988753845,0.0,1.0
2006-07-17,61.4,62.13,61.3,61.63,97400,8.57405299805522,8.67599206464448,8.56008874235806,8.60617078615868,697495.105448552,0.0,1.0
2006-07-18,61.55,62.01,60.96,61.5,257700,8.59499938160096,8.65923495780788,8.51261027298772,8.58801725375238,1845425.96174632,0.0,1.0
2006-07-19,62.58,63.01,61.6,61.68,236400,8.73883121528169,8.79887751477947,8.60198150944954,8.61315291400726,1692893.66455891,0.0,1.0
2006-07-20,61.13,62.8,61.07,62.58,245200,8.53634950767289,8.76955257781544,8.5279709542546,8.73883121528169,1755911.70283352,0.0,1.0
2006-07-21,60.38,61.34,60.25,61.3,236900,8.4316175899442,8.56567444463692,8.4134640575379,8.56008874235806,1696474.23491542,0.0,1.0
2006-07-24,61.63,61.9,60.75,60.75,293500,8.60617078615868,8.64387427654101,8.48328533602369,8.48328533602369,2101794.79927259,0.0,1.0
2006-07-25,62.6,62.82,61.47,61.64,216600,8.74162406642112,8.77234542895487,8.58382797704323,8.6075672117284,1551103.07844103,0.0,1.0
2006-07-26,62.33,63.08,62.11,62.4,222100,8.70392057603879,8.80865249376748,8.67319921350504,8.7136955550268,1590489.35236266,0.0,1.0
2006-07-27,61.6,62.88,61.6,62.34,218800,8.60198150944954,8.78072398237316,8.60198150944954,8.70531700160851,1566857.58800968,0.0,1.0
2006-07-28,62.35,62.6,61.85,61.9,277800,8.70671342717822,8.74162406642112,8.63689214869243,8.64387427654101,1989364.89007811,0.0,1.0
2006-07-31,61.69,62.3,61.69,62.1,201100,8.61454933957698,8.69973129932964,8.61454933957698,8.67180278793533,1440105.39738916,0.0,1.0
2006-08-01,60.97,61.99,60.87,61.7,216300,8.51400669855744,8.65644210666845,8.50004244286028,8.61594576514669,1548954.73622712,0.0,1.0
2006-08-02,57.26,57.9,55.5,56.1,1270000,7.99593281219286,8.08530404865468,7.75016191192288,7.83394744610583,9094648.70554067,0.0,1.0
2006-08-03,58.85,59.56,57.29,57.5,682400,8.21796447777768,8.31711069322751,8.00012208890201,8.02944702586604,4886762.42256768,0.0,1.0
2006-08-04,58.86,60.77,58.7,59.4,374000,8.2193609033474,8.48607818716312,8.19701809423194,8.29476788411205,2678266.62667103,0.0,1.0
2006-08-07,58.57,59.5,58.42,59.0,342400,8.17886456182564,8.30873213980921,8.1579181782799,8.23891086132342,2451974.58013947,0.0,1.0
2006-08-08,57.2,58.5,57.13,58.32,504200,7.98755425877457,8.16908958283763,7.97777927978656,8.14395392258274,3610647.14750678,0.0,1.0
2006-08-09,57.53,58.25,57.49,57.55,341000,8.03363630257519,8.13417894359473,8.02805060029633,8.03642915371462,2441948.98314124,0.0,1.0
2006-08-10,58.06,58.16,57.17,57.43,601500,8.10764685777013,8.12161111346729,7.98336498206542,8.01967204687803,4307426.13888403,0.0,1.0
2006-08-11,58.44,59.07,58.06,58.09,323100,8.16071102941933,8.24868584031143,8.10764685777013,8.11183613447928,2313764.5643781,0.0,1.0
2006-08-14,59.51,60.13,58.9,58.9,459000,8.31012856537893,8.39670695070131,8.22494660562626,8.22494660562626,3286963.58727808,0.0,1.0
2006-08-15,60.35,60.53,59.47,59.75,353400,8.42742831323506,8.45256397348994,8.30454286310006,8.34364277905211,2530747.12798273,0.0,1.0
2006-08-16,61.54,61.84,60.3,60.58,302100,8.59360295603124,8.63549572312272,8.42044618538648,8.45954610133852,2163380.6094046,0.0,1.0
2006-08-17,61.3,61.64,61.19,61.29,267000,8.56008874235806,8.6075672117284,8.54472806109119,8.55869231678835,1912024.57037745,0.0,1.0
2006-08-18,61.62,61.85,60.98,61.3,145000,8.60477436058897,8.63689214869243,8.51540312412715,8.56008874235806,1038365.4033885,0.0,1.0
2006-08-21,61.31,61.7299,61.21,61.5,159300,8.56148516792778,8.62012107760014,8.54752091223062,8.58801725375238,1140769.71558475,0.0,1.0
2006-08-22,61.79,61.9,61.16,61.21,183100,8.62851359527414,8.64387427654101,8.54053878438204,8.54752091223062,1311204.86455472,0.0,1.0
2006-08-23,61.94,62.28,60.72,61.6,157900,8.64945997881987,8.69693844819021,8.47909605931454,8.60198150944954,1130744.11858651,0.0,1.0
2006-08-24,60.28,61.95,60.24,61.93,430100,8.41765333424705,8.65085640438959,8.41206763196818,8.64806355325016,3080006.62067169,0.0,1.0
2006-08-25,60.3,60.79,59.73,60.08,328700,8.42044618538648,8.48887103830255,8.34084992791268,8.38972482285273,2353866.95237104,0.0,1.0
2006-08-28,60.41,60.64,60.22,60.3,208400,8.43580686665335,8.46792465475682,8.40927478082875,8.42044618538648,1492381.72459423,0.0,1.0
2006-08-29,60.08,60.46,59.82,60.4,343900,8.38972482285273,8.44278899450193,8.35341775804012,8.43441044108364,2462716.291209,0.0,1.0
2006-08-30,61.23,61.5,60.11,60.14,175300,8.55031376337005,8.58801725375238,8.39391409956188,8.39810337627102,1255347.96699313,0.0,1.0
2006-08-31,61.12,61.49,60.85,61.23,245300,8.53495308210318,8.58662082818266,8.49724959172085,8.55031376337005,1756627.81690482,0.0,1.0
2006-09-01,61.54,61.82,61.17,61.19,106600,8.59360295603124,8.63270287198328,8.54193520995176,8.54472806109119,763377.600008374,0.0,1.0
2006-09-05,62.11,62.19,61.21,61.54,295500,8.67319921350504,8.68437061806277,8.54752091223062,8.59360295603124,2116117.08069864,0.0,1.0
2006-09-06,60.87,61.86,60.7148,61.86,185200,8.50004244286028,8.63828857426215,8.47836991801829,8.63828857426215,1326243.26005207,0.0,1.0
2006-09-07,60.29,60.79,60.21,60.7,201900,8.41904975981676,8.48887103830255,8.40787835525903,8.47630320817511,1445834.30995958,0.0,1.0
2006-09-08,61.68,62.12,60.29,60.295,283500,8.61315291400726,8.67459563907476,8.41904975981676,8.41974797260162,2030183.39214235,0.0,1.0
2006-09-11,61.13,61.74,61.0,61.6,178300,8.53634950767289,8.62153146742556,8.51819597526659,8.60198150944954,1276831.38913221,0.0,1.0
2006-09-12,62.51,62.56,61.09,61.09,165200,8.72905623629368,8.73603836414226,8.53076380539403,8.53076380539403,1183020.44579159,0.0,1.0
2006-09-13,62.28,62.94,62.27,62.68,224700,8.69693844819021,8.78910253579146,8.6955420226205,8.75279547097885,1609108.31821653,0.0,1.0
2006-09-14,62.54,62.95,62.205,62.31,181700,8.73324551300282,8.79049896136117,8.68646525641734,8.70112772489936,1301179.26755649,0.0,1.0
2006-09-15,62.77,63.33,62.56,62.85,176200,8.76536330110629,8.84356313301038,8.73603836414226,8.77653470566402,1261792.99363485,0.0,1.0
2006-09-18,62.41,63.21,62.15,62.63,189100,8.71509198059652,8.82680602617378,8.67878491578391,8.74581334313027,1354171.70883287,0.0,1.0
2006-09-19,62.0,62.59,61.72,62.31,186700,8.65783853223817,8.7402276408514,8.61873861628613,8.70112772489936,1336984.97112161,0.0,1.0
2006-09-20,62.34,62.78,62.14,62.19,226700,8.70531700160851,8.76675972667601,8.67738849021419,8.68437061806277,1623430.59964257,0.0,1.0
2006-09-21,62.02,63.59,62.02,62.48,200100,8.6606313833776,8.87987019782299,8.6606313833776,8.72486695958453,1432944.25667613,0.0,1.0
2006-09-22,61.65,62.05,61.16,61.93,232700,8.60896363729812,8.66482066008675,8.54053878438204,8.64806355325016,1666397.44392072,0.0,1.0
2006-09-25,61.64,61.98,60.8601,61.98,252400,8.6075672117284,8.65504568109874,8.49865998154626,8.65504568109874,1807471.9159673,0.0,1.0
2006-09-26,63.2,63.64,62.04,62.04,248100,8.82540960060407,8.88685232567157,8.66342423451703,8.66342423451703,1776679.01090129,0.0,1.0
2006-09-27,63.95,65.0,63.25,63.31,367500,8.95527717858764,9.10231456775914,8.85725225247331,8.8656543889974,2624332.50599916,0.18,1.0
2006-09-28,64.3,64.33,63.9,64.0,209400,9.00428964164481,9.00849070990685,8.9482753981509,8.96227895902438,1495333.95035707,0.0,1.0
2006-09-29,64.07,64.45,63.65,64.05,265100,8.97208145163581,9.02529498295502,8.91326649596722,8.96928073946112,1893089.92473572,0.0,1.0
2006-10-02,64.55,64.67,63.69,63.93,162700,9.0392985438285,9.05610281687667,8.91886792031661,8.95247646641295,1161847.34347228,0.0,1.0
2006-10-03,64.91,65.36,64.45,64.59,264600,9.08971136297301,9.15272738690365,9.02529498295502,9.04489996817789,1889519.4043194,0.0,1.0
2006-10-04,65.88,65.88,64.84,64.92,163500,9.22554590344572,9.22554590344572,9.07990887036158,9.09111171906036,1167560.1761384,0.0,1.0
2006-10-05,67.39,67.62,65.81,65.88,375400,9.4369996726352,9.4692078626442,9.21574341083429,9.22554590344572,2680746.7285771,0.0,1.0
2006-10-06,67.04,68.03,66.6,67.39,221100,9.38798720957804,9.52662246222545,9.32637154173475,9.4369996726352,1578884.12809909,0.0,1.0
2006-10-09,67.05,67.1,66.41,66.76,537100,9.38938756566539,9.39638934610212,9.29976477607514,9.34877723913231,3835453.03121673,0.0,1.0
2006-10-10,67.4,67.57,66.82,66.9,293200,9.43840002872255,9.46220608220746,9.35717937565639,9.36838222435517,2093753.17213321,0.0,1.0
2006-10-11,66.65,67.38,66.4,67.37,245800,9.33337332217149,9.43559931654786,9.2983644199878,9.43419896046051,1755267.83666556,0.0,1.0
2006-10-12,67.92,68.01,66.6,66.67,206000,9.51121854526463,9.52382175005075,9.32637154173475,9.33617403434618,1471054.41152606,0.0,1.0
2006-10-13,68.15,68.63,67.3,67.3,163400,9.54342673527362,9.6106438274663,9.42439646784907,9.42439646784907,1166846.07205514,0.0,1.0
2006-10-16,68.33,68.42,67.67,68.0,135300,9.56863314484587,9.581236349632,9.47620964308094,9.52242139396341,966182.82465765,0.0,1.0
2006-10-17,68.11,68.25,67.18,68.21,167000,9.53782531092423,9.55743029614709,9.40759219480091,9.5518288717977,1192553.81905268,0.0,1.0
2006-10-18,67.94,69.0,67.83,68.36,127900,9.51401925743932,9.66245700269816,9.4986153404785,9.57283421310792,913339.122496034,0.0,1.0
2006-10-19,68.79,68.79,67.68,67.69,157300,9.63304952486386,9.63304952486386,9.47760999916829,9.47901035525563,1123285.72297597,0.0,1.0
2006-10-20,68.17,68.98,68.05,68.97,128000,9.54622744744831,9.65965629052347,9.52942317440014,9.65825593443612,914053.2265793,0.0,1.0
2006-10-23,68.54,69.27,67.95,68.0,158300,9.59804062268018,9.70026661705655,9.51541961352667,9.52242139396341,1130426.76380862,0.0,1.0
2006-10-24,69.0,69.74,68.56,68.63,288400,9.66245700269816,9.76608335316188,9.60084133485487,9.6106438274663,2059476.17613648,0.0,1.0
2006-10-25,68.86,69.24,68.54,68.63,177200,9.6428520174753,9.6960655487945,9.59804062268018,9.6106438274663,1265392.43554572,0.0,1.0
2006-10-26,69.79,70.0,68.71,69.11,133800,9.77308513359862,9.80249261143292,9.62184667616508,9.67786091965898,955471.263408674,0.0,1.0
2006-10-27,68.83,70.13,68.83,69.5,250000,9.63865094921325,9.82069724056844,9.63865094921325,9.73247480706554,1785260.20816269,0.0,1.0
2006-10-30,68.99,69.31,68.34,68.4,172500,9.66105664661081,9.70586804140594,9.57003350093322,9.57843563745731,1231829.54363226,0.0,1.0
2006-10-31,68.55,69.4,68.32,68.99,323200,9.59944097876752,9.71847124619207,9.56723278875853,9.66105664661081,2307984.39711273,0.0,1.0
2006-11-01,67.68,69.3,67.49,68.5,369100,9.47760999916829,9.70446768531859,9.45100323350868,9.59243919833078,2635758.1713314,0.0,1.0
2006-11-02,69.18,69.5,66.12,67.3,439000,9.68766341227042,9.73247480706554,9.25915444954206,9.42439646784907,3134916.92553369,0.0,1.0
2006-11-03,68.54,69.88,67.76,69.4,337600,9.59804062268018,9.78568833838475,9.48881284786706,9.71847124619207,2410815.3851029,0.0,1.0
2006-11-06,68.98,69.3,68.5,68.79,130600,9.65965629052347,9.70446768531859,9.59243919833078,9.63304952486386,932619.932744191,0.0,1.0
2006-11-07,69.6,70.09,68.89,68.98,146300,9.74647836793901,9.81509581621905,9.64705308573734,9.65965629052347,1044734.27381681,0.0,1.0
2006-11-08,70.09,70.4499,69.35,69.45,118500,9.81509581621905,9.86549463180268,9.71146946575533,9.7254730266288,846213.338669117,0.0,1.0
2006-11-09,70.03,71.04,69.83,70.09,151000,9.80669367969496,9.94812964451706,9.77868655794801,9.81509581621905,1078297.16573027,0.0,1.0
2006-11-10,69.58,70.16,69.28,70.04,160500,9.74367765576432,9.82489830883048,9.70166697314389,9.80809403578231,1146137.05364045,0.0,1.0
2006-11-13,70.18,70.32,69.36,69.5,125900,9.82769902100517,9.84730400622804,9.71286982184267,9.73247480706554,899057.040830733,0.0,1.0
2006-11-14,70.12,70.5,69.68,70.15,327000,9.81929688448109,9.8725104158003,9.7576812166378,9.82349795274313,2335120.3522768,0.0,1.0
2006-11-15,69.94,70.3,69.68,70.3,328700,9.79409047490883,9.84450329405334,9.7576812166378,9.84450329405334,2347260.12169231,0.0,1.0
2006-11-16,70.25,70.67,69.75,70.19,299600,9.83750151361661,9.8963164692852,9.76748370924923,9.82909937709252,2139455.83346217,0.0,1.0
2006-11-17,70.04,70.25,69.68,70.25,330400,9.80809403578231,9.83750151361661,9.7576812166378,9.83750151361661,2359399.89110782,0.0,1.0
2006-11-20,70.96,71.37,70.13,70.93,339100,9.93692679581828,9.99434139539953,9.82069724056844,9.93272572755624,2421526.94635188,0.0,1.0
2006-11-21,71.36,71.95,70.54,70.97,398900,9.99294103931219,10.0755620484657,9.87811184014969,9.93832715190563,2848561.18814439,0.0,1.0
2006-11-22,71.89,72.2,71.53,71.7,225000,10.0671599119416,10.1105709506494,10.0167470927971,10.040553146282,1606734.18734643,0.0,1.0
2006-11-24,71.58,72.32,71.54,71.77,154300,10.0237488732338,10.1273752236976,10.0181474488844,10.0503556388934,1101862.60047802,0.0,1.0
2006-11-27,70.61,71.6,70.5,71.6,216100,9.88791433276112,10.0265495854085,9.8725104158003,10.0265495854085,1543178.92393583,0.0,1.0
2006-11-28,70.4,70.93,69.87,70.62,378300,9.85850685492682,9.93272572755624,9.7842879822974,9.88931468884847,2701455.74699179,0.0,1.0
2006-11-29,71.0,71.41,70.53,70.53,204200,9.94252822016767,9.99994281974892,9.87671148406234,9.87671148406234,1458200.53802729,0.0,1.0
2006-11-30,70.88,71.25,70.67,70.92,268000,9.9257239471195,9.97753712235136,9.8963164692852,9.93132537146889,1913798.94315041,0.0,1.0
2006-12-01,71.2,71.51,70.39,70.98,276400,9.97053534191462,10.0139463806224,9.85710649883947,9.93972750799298,1973783.68614468,0.0,1.0
2006-12-04,71.47,71.73,71.13,71.36,396100,10.008344956273,10.044754214544,9.96073284930319,9.99294103931219,2828566.27381297,0.0,1.0
2006-12-05,71.53,72.11,71.26,71.65,197700,10.0167470927971,10.0979677458633,9.97893747843871,10.0335513658453,1411783.77261506,0.0,1.0
2006-12-06,71.98,72.5499,71.45,71.65,245900,10.0797631167277,10.1595694101457,10.0055442440983,10.0335513658453,1755981.94074883,0.0,1.0
2006-12-07,72.5,73.51,71.8,71.8,257900,10.1525816332698,10.2940175980919,10.0545567071555,10.0545567071555,1841674.43074064,0.0,1.0
2006-12-08,72.9,73.1,72.33,72.43,215600,10.2085958767637,10.2366029985107,10.1287755797849,10.1427791406584,1539608.40351951,0.0,1.0
2006-12-11,73.25,73.39,72.9,72.96,269800,10.2576083398209,10.2772133250437,10.2085958767637,10.2169980132878,1926652.81664917,0.0,1.0
2006-12-12,73.54,73.54,72.95,73.2,208300,10.298218666354,10.298218666354,10.2155976572004,10.2506065593841,1487478.80544115,0.0,1.0
2006-12-13,73.74,74.4,73.3,73.9,268100,10.3262257881009,10.4186492898658,10.2646101202576,10.3486314854985,1914513.04723367,0.0,1.0
2006-12-14,74.78,75.3,73.84,73.84,319000,10.4718628211851,10.5446813377271,10.3402293489744,10.3402293489744,2277992.02561559,0.0,1.0
2006-12-15,75.23,75.65,74.85,74.85,352300,10.5348788451157,10.5936938007843,10.4816653137965,10.4816653137965,2515788.68534287,0.0,1.0
2006-12-18,75.03,75.88,74.54,75.44,173800,10.5068717233687,10.6259019907933,10.4382542750887,10.56428632295,1241112.89671471,0.0,1.0
2006-12-19,75.5,75.93,74.9,74.9,363700,10.5726884594741,10.63290377123,10.4886670942332,10.4886670942332,2597196.55083508,0.0,1.0
2006-12-20,76.08,76.75,75.51,75.51,204000,10.6539091125402,10.7477329703925,10.5740888155614,10.5740888155614,1456772.32986076,0.0,1.0
2006-12-21,75.14,76.59,75.01,76.33,129800,10.5222756403296,10.725327272995,10.504071011194,10.6889180147239,926907.100078068,0.0,1.0
2006-12-22,74.88,75.35,74.57,75.28,82000,10.4858663820585,10.5516831181639,10.4424553433508,10.5418806255524,585565.348277365,0.0,1.0
2006-12-26,75.94,76.21,74.8,75.0,98900,10.6343041273174,10.6721137416758,10.4746635333597,10.5026706551067,706248.93834916,0.0,1.0
2006-12-27,77.15,77.21,76.14,76.32,156900,10.8289536234587,10.8373753631529,10.6871876719396,10.7124528910222,1117821.29842881,0.18,1.0
2006-12-28,77.14,77.98,76.81,77.16,156000,10.8275500001763,10.9454543558951,10.7812304318582,10.830357246741,1111409.32157358,0.0,1.0
2006-12-29,76.55,77.35,76.02,77.19,168100,10.7447362265167,10.857026089106,10.6703441925512,10.8345681165881,1197614.78818281,0.0,1.0
2007-01-03,76.47,77.4,75.75,76.82,322200,10.7335072402577,10.8640442055178,10.6324463639273,10.7826340551406,2295487.71417314,0.0,1.0
2007-01-04,75.48,76.35,74.5801,76.35,218700,10.5945485353034,10.7166637608693,10.4682364761233,10.7166637608693,1558110.37582143,0.0,1.0
2007-01-05,74.12,75.41,73.36,75.41,309200,10.4036557689016,10.5847231723269,10.2969803994417,10.5847231723269,2202870.27070866,0.0,1.0
2007-01-08,73.57,74.12,73.3,74.12,272500,10.3264564883714,10.4036557689016,10.2885586597475,10.4036557689016,1941404.10338976,0.0,1.0
2007-01-09,73.93,74.015,73.08,73.7,169600,10.3769869265366,10.3889177244367,10.2576789475355,10.3447035910422,1208301.41627487,0.0,1.0
2007-01-10,74.2,74.39,72.87,73.73,229400,10.4148847551605,10.4415535975255,10.2282028586058,10.3489144608893,1634341.65621141,0.0,1.0
2007-01-11,75.81,75.89,74.31,74.33,149700,10.6408681036215,10.6520970898805,10.4303246112666,10.4331318578313,1066525.48358696,0.0,1.0
2007-01-12,77.6,77.6,75.81,75.81,236800,10.8921166711652,10.8921166711652,10.6408681036215,10.6408681036215,1687062.35479887,0.0,1.0
2007-01-16,76.45,77.9,76.29,77.6,196200,10.730699993693,10.9342253696362,10.7082420211751,10.8921166711652,1397810.95444062,0.0,1.0
2007-01-17,76.64,77.0,76.15,76.41,176900,10.757368836058,10.8078992742232,10.688591295222,10.7250855005635,1260309.67298953,0.0,1.0
2007-01-18,76.71,76.92,75.91,76.69,201300,10.7671941990345,10.7966702879642,10.6549043364452,10.7643869524698,1434145.48995361,0.0,1.0
2007-01-19,77.13,77.49,76.45,76.71,215300,10.8261463768939,10.8766768150591,10.730699993693,10.7671941990345,1533887.35214611,0.0,1.0
2007-01-22,75.96,77.32,75.55,77.26,156600,10.661922452857,10.8528152192589,10.60437389828,10.8443934795647,1115683.97281041,0.0,1.0
2007-01-23,77.51,77.89,75.95,75.97,266800,10.8794840616239,10.9328217463538,10.6605188295747,10.6633260761394,1900794.91663994,0.0,1.0
2007-01-24,78.48,78.58,77.11,77.57,149500,11.0156355200134,11.0296717528371,10.8233391303292,10.8879058013181,1065100.59984135,0.0,1.0
2007-01-25,77.23,78.24,76.78,78.23,246200,10.8401826097176,10.9819485612366,10.7770195620111,10.9805449379543,1754031.89084241,0.0,1.0
2007-01-26,76.73,77.46,76.01,77.46,169100,10.7700014455993,10.872465945212,10.6689405692689,10.872465945212,1204739.20691085,0.0,1.0
2007-01-29,77.22,77.72,76.51,76.73,195900,10.8387789864352,10.9089601505536,10.7391217333872,10.7700014455993,1395673.62882222,0.0,1.0
2007-01-30,77.96,78.04,77.27,77.47,306600,10.9426471093304,10.9538760955893,10.8457971028471,10.8738695684944,2184346.78201577,0.0,1.0
2007-01-31,77.85,78.1,77.4301,77.72,305200,10.9272072532243,10.9622978352835,10.8682691115978,10.9089601505536,2174372.59579653,0.0,1.0
2007-02-01,79.31,79.47,78.0,78.17,155700,11.1321362524499,11.1545942249677,10.9482616024598,10.9721231982601,1109271.99595517,0.0,1.0
2007-02-02,77.15,78.6,76.66,78.6,400500,10.8289536234587,11.0324789994018,10.7601760826227,11.0324789994018,2853329.70057833,0.0,1.0
2007-02-05,78.42,78.8,76.4,77.15,512300,11.0072137803192,11.0605514650492,10.7236818772812,10.8289536234587,3649839.71437275,0.0,1.0
2007-02-06,79.01,79.24,78.05,78.29,445000,11.0900275539789,11.1223108894733,10.9552797188717,10.9889666776485,3170366.33397592,0.0,1.0
2007-02-07,76.03,76.5,73.97,76.0,1002100,10.6717478158336,10.7377181101048,10.3826014196661,10.6675369459865,7139380.00736467,0.0,1.0
2007-02-08,73.76,75.56,73.66,75.14,633700,10.3531253307364,10.6057775215624,10.3390890979127,10.546825343703,4514744.14795627,0.0,1.0
2007-02-09,73.0,73.8,72.6,73.75,433100,10.2464499612765,10.3587398238659,10.1903050299819,10.351721707454,3085585.75111231,0.0,1.0
2007-02-12,72.75,73.6,72.54,73.06,409800,10.2113593792174,10.3306673582185,10.1818832902877,10.2548717009707,2919586.79474905,0.0,1.0
2007-02-13,73.85,73.87,72.91,73.0,450700,10.3657579402777,10.3685651868424,10.2338173517352,10.2464499612765,3210975.52072572,0.0,1.0
2007-02-14,73.93,74.55,73.61,74.02,412100,10.3769869265366,10.4640115700434,10.3320709815009,10.3896195360779,2935972.95782355,0.0,1.0
2007-02-15,74.78,75.06,73.88,73.98,278800,10.4962949055378,10.535596357444,10.3699688101248,10.3840050429485,1986287.94137637,0.0,1.0
2007-02-16,75.57,75.66,74.4,74.55,339000,10.6071811448447,10.619813754386,10.4429572208079,10.4640115700434,2415177.94880414,0.0,1.0
2007-02-20,76.44,76.46,75.1,76.0,624100,10.7292963704106,10.7321036169754,10.5412108505735,10.6675369459865,4446349.72816715,0.0,1.0
2007-02-21,78.22,78.38,76.2,76.44,538700,10.9791413146719,11.0015992871898,10.6956094116338,10.7292963704106,3837924.36879288,0.0,1.0
2007-02-22,77.6,78.67,77.16,78.43,347100,10.8921166711652,11.0423043623784,10.830357246741,11.0086174036016,2472885.74050122,0.0,1.0
2007-02-23,76.88,77.43,76.31,77.12,292100,10.7910557948348,10.8682550753649,10.7110492677399,10.8247427536116,2081042.71045925,0.0,1.0
2007-02-26,75.97,77.73,75.94,77.23,348700,10.6633260761394,10.9103637738359,10.6591152062923,10.8401826097176,2484284.81046608,0.0,1.0
2007-02-27,73.78,75.19,72.54,75.0,369900,10.3559325773011,10.5538434601148,10.1818832902877,10.5271746177498,2635322.48750044,0.0,1.0
2007-02-28,73.61,74.1299,72.86,73.67,441000,10.3320709815009,10.4050453559511,10.2267992353234,10.3404927211951,3141868.65906378,0.0,1.0
2007-03-01,73.57,74.18,71.31,73.0,326700,10.3264564883714,10.4120775085958,10.0092376265566,10.2464499612765,2327547.5984493,0.0,1.0
2007-03-02,72.87,73.92,72.76,73.57,419300,10.2282028586058,10.3755833032543,10.2127630024997,10.3264564883714,2987268.77266539,0.0,1.0
2007-03-05,71.27,73.0,71.27,72.5,399100,10.0036231334271,10.2464499612765,10.0036231334271,10.1762687971582,2843355.51435908,0.0,1.0
2007-03-06,72.77,73.22,71.54,71.54,229000,10.2141666257821,10.2773296734886,10.041520962051,10.041520962051,1631491.88872019,0.0,1.0
2007-03-07,73.06,73.87,72.65,72.81,180600,10.2548717009707,10.3685651868424,10.1973231463937,10.2197811189116,1286670.02228327,0.0,1.0
2007-03-08,73.4,74.05,73.25,73.31,164200,10.3025948925712,10.393830405925,10.2815405433357,10.2899622830299,1169829.55514347,0.0,1.0
2007-03-09,74.03,74.43,73.44,73.7,137000,10.3910231593603,10.447168090655,10.3082093857007,10.3447035910422,976045.365740901,0.0,1.0
2007-03-12,74.67,75.05,73.95,74.0,160000,10.4808550494317,10.5341927341617,10.3797941731014,10.3868122895132,1139906.99648573,0.0,1.0
2007-03-13,73.0,74.85,72.93,74.42,213000,10.2464499612765,10.5061202685143,10.2366245983,10.4457644673726,1517501.18907163,0.0,1.0
2007-03-14,73.11,73.4888,71.63,73.08,172300,10.2618898173826,10.3150590673186,10.0541535715923,10.2576789475355,1227537.34684056,0.0,1.0
2007-03-15,74.56,74.66,73.0,73.0,190600,10.4654151933257,10.4794514261494,10.2464499612765,10.2464499612765,1357914.20956362,0.0,1.0
2007-03-16,74.18,75.0,73.79,74.56,189600,10.4120775085958,10.5271746177498,10.3573362005835,10.4654151933257,1350789.79083558,0.0,1.0
2007-03-19,74.99,75.29,74.47,74.5,282700,10.5257709944675,10.5678796929385,10.4527825837844,10.4569934536315,2014073.17441571,0.0,1.0
2007-03-20,75.63,75.92,74.75,75.0,261100,10.6156028845389,10.6563079597276,10.4920840356907,10.5271746177498,1860185.72989015,0.0,1.0
2007-03-21,76.94,77.05,75.02,75.14,297300,10.799477534529,10.814917390635,10.5299818643146,10.546825343703,2118089.68784503,0.0,1.0
2007-03-22,77.65,77.71,76.5,77.15,334500,10.899134787577,10.9075565272712,10.7377181101048,10.8289536234587,2383118.06452797,0.0,1.0
2007-03-23,77.98,78.0,77.17,77.65,224200,10.9454543558951,10.9482616024598,10.8317608700234,10.899134787577,1597294.67882562,0.0,1.0
2007-03-26,77.46,77.98,76.27,77.98,220800,10.872465945212,10.9454543558951,10.7054347746104,10.9454543558951,1573071.65515031,0.0,1.0
2007-03-27,76.32,77.44,75.95,77.4,216700,10.7124528910222,10.8696586986473,10.6605188295747,10.8640442055178,1543861.53836536,0.0,1.0
2007-03-28,75.41,76.05,75.14,76.01,141000,10.6099883914095,10.7000347058307,10.572000102513,10.6944068111794,1002150.9550952,0.18,1.0
2007-03-29,75.1,75.88,74.75,75.85,261100,10.5663722078617,10.6761161535625,10.5171281296626,10.671895232574,1855756.13032168,0.0,1.0
2007-03-30,75.43,76.0,75.0,75.15,124300,10.6128023387351,10.6929998375165,10.5523024712334,10.5734070761759,883456.480271872,0.0,1.0
2007-04-02,75.34,75.75,74.61,75.68,133100,10.6001395757697,10.6578254959457,10.497430498383,10.6479766803059,946002.071795537,0.0,1.0
2007-04-03,75.45,75.9,75.1,75.61,163300,10.6156162860608,10.6789301008882,10.5663722078617,10.6381278646661,1160647.16997905,0.0,1.0
2007-04-04,75.3,75.7,75.0,75.46,128000,10.5945116811183,10.6507906276316,10.5523024712334,10.6170232597236,909754.058526143,0.0,1.0
2007-04-05,75.15,75.42,74.96,75.21,109700,10.5734070761759,10.6113953650723,10.5466745765821,10.5818489181529,779687.657971228,0.0,1.0
2007-04-09,74.86,75.56,74.86,75.5,176300,10.5326048399538,10.6310929963519,10.5326048399538,10.622651154375,1253044.06654811,0.0,1.0
2007-04-10,74.23,75.0,74.09,74.75,294400,10.4439654991954,10.5523024712334,10.4242678679158,10.5171281296626,2092434.33461012,0.0,1.0
2007-04-11,73.87,74.39,73.3501,74.21,211600,10.3933144473335,10.4664770778007,10.3201658866029,10.4411515518697,1503937.17800102,0.0,1.0
2007-04-12,74.49,74.49,72.95,73.8,291400,10.480546814429,10.480546814429,10.263872870353,10.3834656316937,2071111.97386342,0.0,1.0
2007-04-13,74.82,75.27,74.48,74.49,112900,10.5269769453024,10.5902907601298,10.4791398407662,10.480546814429,802431.509434387,0.0,1.0
2007-04-16,76.43,76.5,75.2,75.2,168700,10.7534997050183,10.7633485206581,10.58044194449,10.58044194449,1199027.41932312,0.0,1.0
2007-04-17,76.11,76.76,76.04,76.5,240700,10.7084765478077,10.7999298358917,10.6986277321678,10.7633485206581,1710764.07724407,0.0,1.0
2007-04-18,76.31,76.47,75.74,76.12,150900,10.7366160210643,10.7591275996696,10.6564185222829,10.7098835214705,1072514.74555933,0.0,1.0
2007-04-19,75.96,76.07,75.52,75.9,161200,10.6873719428652,10.7028486531563,10.6254651017006,10.6789301008882,1145721.51745636,0.0,1.0
2007-04-20,76.37,76.5,75.86,76.47,149900,10.7450578630413,10.7633485206581,10.6733022062369,10.7591275996696,1065407.29197709,0.0,1.0
2007-04-23,76.3,76.99,76.18,76.38,155500,10.7352090474015,10.8322902301368,10.7183253634475,10.7464648367041,1105209.03203761,0.0,1.0
2007-04-24,76.48,76.84,75.93,76.55,284600,10.7605345733324,10.8111856251943,10.6831510218767,10.7703833889722,2022781.28950422,0.0,1.0
2007-04-25,77.31,77.47,76.36,76.86,348600,10.8773133873474,10.8998249659527,10.7436508893784,10.81399957252,2477658.31876728,0.0,1.0
2007-04-26,77.25,77.5,77.1,77.32,194500,10.8688715453704,10.9040458869412,10.8477669404279,10.8787203610102,1382399.7217448,0.0,1.0
2007-04-27,77.17,77.5,76.98,77.13,192100,10.8576157560678,10.9040458869412,10.830883256474,10.8519878614164,1365341.83314743,0.0,1.0
2007-04-30,76.93,77.5,76.76,77.42,307300,10.8238483881598,10.9040458869412,10.7999298358917,10.8927900976385,2184120.48582096,0.0,1.0
2007-05-01,81.53,83.78,80.0,80.0,1366200,11.4710562730621,11.7876253471991,11.255789302649,11.255789302649,9710203.08405011,0.0,1.0
2007-05-02,82.79,83.67,81.59,81.7899,612900,11.6483349545788,11.772148636908,11.4794981150391,11.5076235185591,4356158.30055213,0.0,1.0
2007-05-03,83.01,83.22,82.67,82.78,274300,11.6792883751611,11.7088348220806,11.6314512706249,11.646927980916,1949574.51760719,0.0,1.0
2007-05-04,83.08,83.46,82.81,83.0,252700,11.689137190801,11.7426021899885,11.6511489019045,11.6778814014983,1796053.52023089,0.0,1.0
2007-05-07,83.66,83.85,82.75,82.75,400300,11.7707416632452,11.7974741628389,11.6427070599275,11.6427070599275,2845113.66896885,0.0,1.0
2007-05-08,84.07,84.15,82.93,83.2,329200,11.8284275834212,11.8396833727239,11.6680325858585,11.7060208747549,2339773.71927192,0.0,1.0
2007-05-09,84.83,84.9,83.69,83.9,250500,11.9353575817964,11.9452063974362,11.7749625842337,11.8045090311531,1780417.12234998,0.0,1.0
2007-05-10,85.13,85.38,84.03,84.7,491100,11.9775667916813,12.0127411332521,11.8227996887699,11.9170669241796,3490470.45423585,0.0,1.0
2007-05-11,84.95,86.24,84.52,85.14,231100,11.9522412657504,12.1337408682556,11.8917413982486,11.9789737653442,1642532.52285461,0.0,1.0
2007-05-14,83.89,85.355,83.59,84.7,360100,11.8031020574903,12.009223699095,11.7608928476053,11.9170669241796,2559394.03496298,0.0,1.0
2007-05-15,83.39,84.59,83.25,83.74,305600,11.7327533743487,11.9015902138885,11.7130557430691,11.7819974525478,2172037.81473116,0.0,1.0
2007-05-16,84.33,84.33,83.52,83.59,223200,11.8650088986548,11.8650088986548,11.7510440319655,11.7608928476053,1586383.63955496,0.0,1.0
2007-05-17,84.62,85.39,83.54,84.2,246500,11.9058111348769,12.0141481069149,11.7538579792912,11.846718241038,1751987.30802105,0.0,1.0
2007-05-18,85.04,85.5,84.37,84.77,191900,11.9649040287159,12.0296248172061,11.8706367933062,11.9269157398194,1363920.34243098,0.0,1.0
2007-05-21,85.89,86.18,85.0,85.0,216800,12.0844967900565,12.1252990262786,11.9592761340645,11.9592761340645,1540895.93662865,0.0,1.0
2007-05-22,85.01,86.04,84.92,85.89,167900,11.9606831077274,12.105601394999,11.9480203447619,12.0844967900565,1193341.45645733,0.0,1.0
2007-05-23,84.45,85.25,84.36,84.92,140300,11.8818925826088,11.9944504756353,11.8692298196433,11.9480203447619,997175.737587637,0.0,1.0
2007-05-24,82.86,84.66,82.71,84.0,455300,11.6581837702187,11.9114390295283,11.6370791652762,11.8185787677814,3236023.6159918,0.0,1.0
2007-05-25,83.81,84.12,82.83,83.1,202300,11.7918462681876,11.8354624517354,11.6539628492302,11.6919511381266,1437837.85968624,0.0,1.0
2007-05-29,84.3,84.94,83.78,84.6,213300,11.8607879776663,11.9508342920875,11.7876253471991,11.9029971875513,1516019.84909083,0.0,1.0
2007-05-30,84.4,84.4,82.82,83.5,290700,11.8748577142947,11.8748577142947,11.6525558755673,11.7482300846399,2066136.75635584,0.0,1.0
2007-05-31,83.66,84.93,83.4,84.73,261900,11.7707416632452,11.9494273184247,11.7341603480115,11.9212878451681,1861442.09318746,0.0,1.0
2007-06-01,84.96,85.02,83.8,83.8,280400,11.9536482394132,11.9620900813902,11.7904392945248,11.7904392945248,1992929.98445882,0.0,1.0
2007-06-04,86.0,86.0,84.76,84.91,204500,12.0999735003476,12.0999735003476,11.9255087661566,11.946613371099,1453474.25756716,0.0,1.0
2007-06-05,86.56,86.96,84.77,85.5,682700,12.1787640254662,12.2350429719794,11.9269157398194,12.0296248172061,4852258.56059214,0.0,1.0
2007-06-06,84.74,86.5,84.5,86.16,321800,11.9226948188309,12.1703221834892,11.888927450923,12.1224850789529,2287178.56276338,0.0,1.0
2007-06-07,83.5,84.85,83.4901,84.6,296400,11.7482300846399,11.9381715291221,11.7468371807137,11.9029971875513,2106649.24177458,0.0,1.0
2007-06-08,84.93,85.0,82.9501,83.49,280000,11.9494273184247,11.9592761340645,11.6708606029208,11.746823110977,1990087.00302593,0.0,1.0
2007-06-11,85.04,86.0,84.75,86.0,276700,11.9649040287159,12.0999735003476,11.9241017924937,12.0999735003476,1966632.40620454,0.0,1.0
2007-06-12,83.53,85.12,83.49,85.01,275000,11.7524510056284,11.9761598180185,11.746823110977,11.9606831077274,1954549.73511474,0.0,1.0
2007-06-13,85.52,85.74,83.47,83.78,248700,12.0324387645317,12.063392185114,11.7440091636514,11.7876253471991,1767623.70590197,0.0,1.0
2007-06-14,85.95,87.0,85.59,85.77,325400,12.0929386320335,12.2406708666308,12.0422875801716,12.0676131061025,2312765.39565942,0.0,1.0
2007-06-15,86.15,87.52,86.15,86.9,245300,12.1210781052901,12.313833497098,12.1210781052901,12.2266011300024,1743458.36372236,0.0,1.0
2007-06-18,87.07,87.16,85.761,86.28,243200,12.2505196822706,12.263182445236,12.066346829806,12.1393687629069,1728532.71119966,0.0,1.0
2007-06-19,86.85,87.25,86.17,86.9,238700,12.2195662616883,12.2758452082015,12.1238920526158,12.2266011300024,1696549.1700796,0.0,1.0
2007-06-20,86.15,87.57,86.02,86.95,241400,12.1210781052901,12.3208683654121,12.1027874476733,12.2336359983166,1715739.29475164,0.0,1.0
2007-06-21,86.09,86.68,85.02,86.03,239300,12.1126362633131,12.1956477094202,11.9620900813902,12.1041944213361,1700813.64222895,0.0,1.0
2007-06-22,85.01,85.85,84.99,85.84,343100,11.9606831077274,12.0788688954052,11.9578691604017,12.0774619217423,2438567.32406498,0.0,1.0
2007-06-25,88.5,88.99,85.5,85.5,533500,12.4517169160554,12.5206586255341,12.0296248172061,12.0296248172061,3791826.48612263,0.0,1.0
2007-06-26,88.87,89.93,88.23,88.95,498900,12.5037749415802,12.6529141498403,12.413728627159,12.5150307308828,3545908.59217726,0.0,1.0
2007-06-27,88.46,88.64,87.13,88.17,246400,12.4756354683235,12.5010211158964,12.2880637390349,12.4347363694561,1747128.95830781,0.21,1.0
2007-06-28,88.26,89.06,88.17,88.55,178000,12.4474291932426,12.5602542935665,12.4347363694561,12.48832829211,1262130.49747885,0.0,1.0
2007-06-29,89.39,89.75,88.26,88.26,246700,12.6067946474502,12.657565942596,12.4474291932426,12.4474291932426,1749256.1445395,0.0,1.0
2007-07-02,90.03,90.2,89.48,89.73,298400,12.6970547277093,12.7210300615282,12.6194874712366,12.6547453150879,2115841.23847017,0.0,1.0
2007-07-03,89.9,90.41,89.58,90.03,127300,12.6787206489067,12.7506466503632,12.6335906087771,12.6970547277093,902636.02432055,0.0,1.0
2007-07-05,90.42,90.78,89.9,89.9,131600,12.7520569641173,12.8028282592631,12.6787206489067,12.6787206489067,933125.693641667,0.0,1.0
2007-07-06,90.8,90.86,89.53,90.1,254700,12.8056488867712,12.8141107692955,12.6265390400069,12.7069269239877,1805981.11071833,0.0,1.0
2007-07-09,91.09,91.17,90.55,90.81,197900,12.8465479856386,12.857830495671,12.7703910429199,12.8070592005252,1403233.85084868,0.0,1.0
2007-07-10,90.29,90.79,90.21,90.6,247500,12.7337228853146,12.8042385730171,12.7224403752822,12.7774426116902,1754928.6411574,0.0,1.0
2007-07-11,90.51,90.74,89.7,90.28,141200,12.7647497879037,12.7971870042469,12.6505143738257,12.7323125715606,1001195.65305626,0.0,1.0
2007-07-12,91.69,91.69,90.61,90.7,146200,12.9311668108816,12.9311668108816,12.7788529254442,12.7915457492307,1036648.75691802,0.0,1.0
2007-07-13,91.84,92.0,91.45,91.78,218400,12.9523215171923,12.9748865372571,12.8973192807844,12.943859634668,1548591.57668192,0.0,1.0
2007-07-16,91.89,91.99,91.23,91.84,151200,12.9593730859626,12.9734762235031,12.8662923781953,12.9523215171923,1072101.86077979,0.0,1.0
2007-07-17,93.42,93.66,91.8,92.27,289500,13.1751510903322,13.2089986204294,12.9466802621761,13.0129650086165,2052734.71359622,0.0,1.0
2007-07-18,93.46,93.5,92.07,93.14,204800,13.1807923453484,13.1864336003646,12.9847587335355,13.1356623052188,1452159.13417791,0.0,1.0
2007-07-19,94.33,94.5,93.5,93.98,254600,13.3034896419507,13.3274649757696,13.1864336003646,13.254128660559,1805272.0486411,0.0,1.0
2007-07-20,92.5,94.18,91.95,94.18,277600,13.0454022249596,13.28233493564,12.9678349684869,13.28233493564,1968356.32640522,0.0,1.0
2007-07-23,91.98,93.14,91.96,92.55,196900,12.972065909749,13.1356623052188,12.9692452822409,13.0524537937299,1396143.23007633,0.0,1.0
2007-07-24,91.25,93.35,91.03,91.63,238200,12.8691130057034,13.1652788940538,12.8380861031143,12.9227049283573,1688985.86797451,0.0,1.0
2007-07-25,91.12,92.38,88.98,92.0,335700,12.8507789269008,13.028478459911,12.5489717835341,12.9748865372571,2380321.39327893,0.0,1.0
2007-07-26,88.5,89.28,86.0,88.1401,652100,12.4812767233397,12.5912811961556,12.1286982848273,12.4305195313315,4623793.80565147,0.0,1.0
2007-07-27,87.71,90.0,87.64,88.75,551600,12.3698619367698,12.6928237864472,12.3599897404915,12.516534567191,3911186.41802997,0.0,1.0
2007-07-30,89.1,89.69,87.76,87.82,482200,12.5658955485827,12.6491040600717,12.3769135055401,12.3853753880644,3419097.33642867,0.0,1.0
2007-07-31,89.13,90.84,89.13,89.95,435400,12.5701264898449,12.8112901417874,12.5701264898449,12.685772217677,3087256.28428253,0.0,1.0
2007-08-01,89.58,89.94,87.9,89.05,341200,12.6335906087771,12.6843619039229,12.3966578980968,12.5588439798125,2419319.80752688,0.0,1.0
2007-08-02,90.64,90.87,89.58,90.0,336500,12.7830838667064,12.8155210830495,12.6335906087771,12.6928237864472,2385993.88989681,0.0,1.0
2007-08-03,89.21,90.83,89.01,90.83,265000,12.5814089998773,12.8098798280333,12.5532027247963,12.8098798280333,1879014.50467357,0.0,1.0
2007-08-06,90.11,90.15,87.96,89.3,318900,12.7083372377417,12.7139784927579,12.4051197806211,12.5941018236637,2261198.96430341,0.0,1.0
2007-08-07,89.14,89.7,88.0,89.5,293000,12.5715368035989,12.6505143738257,12.4107610356373,12.6223080987447,2077551.88629946,0.0,1.0
2007-08-08,88.65,90.25,87.98,89.9,376700,12.5024314296505,12.7280816302984,12.4079404081292,12.6787206489067,2671036.84494541,0.0,1.0
2007-08-09,84.16,89.22,84.0,88.0,594900,11.8692005540822,12.5828193136313,11.8466355340174,12.4107610356373,4218210.29747285,0.0,1.0
2007-08-10,84.93,85.7,83.13,84.0,543000,11.977794713144,12.0863888722058,11.7239382374151,11.8466355340174,3850207.07938773,0.0,1.0
2007-08-13,89.74,90.75,85.11,85.37,553000,12.6561556288419,12.7985973180009,12.0031803607169,12.0398485183222,3921113.28711126,0.0,1.0
2007-08-14,88.35,89.87,88.07,89.85,177000,12.460122017029,12.6744897076446,12.4206332319156,12.6716690801365,1255039.8767065,0.0,1.0
2007-08-15,86.5,89.5,86.0,88.35,379600,12.1992139725298,12.6223080987447,12.1286982848273,12.460122017029,2691599.64518524,0.0,1.0
2007-08-16,86.0,86.26,83.22,86.04,480700,12.1286982848273,12.1653664424326,11.7366310612015,12.1343395398435,3408461.40527014,0.0,1.0
2007-08-17,87.0,88.0,84.64,87.0,345400,12.2697296602323,12.4107610356373,11.9368956142766,12.2697296602323,2449100.41477076,0.0,1.0
2007-08-20,87.63,88.25,87.0,88.0,282700,12.3585794267374,12.4460188794885,12.2697296602323,12.4107610356373,2004518.49234422,0.0,1.0
2007-08-21,86.68,87.78,86.3,87.29,241500,12.2245996201027,12.3797341330482,12.1710076974488,12.3106287590997,1712384.91652327,0.0,1.0
2007-08-22,87.25,88.03,86.87,87.13,358700,12.3049875040835,12.4149919768994,12.2513955814296,12.2880637390349,2543405.67104306,0.0,1.0
2007-08-23,87.92,88.52,87.1,87.1,206200,12.3994785256049,12.4840973508478,12.2838327977728,12.2838327977728,1462086.0032592,0.0,1.0
2007-08-24,87.85,88.01,87.39,87.48,226100,12.3896063293265,12.4121713493913,12.3247318966402,12.3374247204267,1603189.35662904,0.0,1.0
2007-08-27,88.27,89.22,87.61,87.85,194600,12.4488395069966,12.5828193136313,12.3557587992293,12.3896063293265,1379834.80229991,0.0,1.0
2007-08-28,86.53,88.32,86.53,87.99,153300,12.203444913792,12.4558910757668,12.203444913792,12.4093507218832,1086992.16440173,0.0,1.0
2007-08-29,88.47,88.65,86.58,86.89,177400,12.4770457820776,12.5024314296505,12.2104964825622,12.2542162089377,1257876.12501544,0.0,1.0
2007-08-30,88.13,89.0,87.57,87.9,147900,12.4290951144399,12.5517924110422,12.3501175442131,12.3966578980968,1048702.81223102,0.0,1.0
2007-08-31,90.0,90.16,88.685,89.0,291300,12.6928237864472,12.715388806512,12.5073675277897,12.5517924110422,2065497.83098646,0.0,1.0
2007-09-04,91.79,92.0,89.94,90.43,282600,12.9452699484221,12.9748865372571,12.6843619039229,12.7534672778713,2003809.43026698,0.0,1.0
2007-09-05,91.36,92.0,90.619,91.53,184300,12.884626456998,12.9748865372571,12.7801222078229,12.9086017908168,1306801.40834467,0.0,1.0
2007-09-06,91.71,91.85,90.71,91.5,142400,12.9339874383897,12.9537318309464,12.7929560629847,12.9043708495547,1009704.39798308,0.0,1.0
2007-09-07,89.89,91.65,89.32,90.75,162300,12.6773103351527,12.9255255558654,12.5969224511718,12.7985973180009,1150807.7513529,0.0,1.0
2007-09-10,89.75,90.97,89.29,90.12,160300,12.657565942596,12.82962422059,12.5926915099097,12.7097475514958,1136626.5098082,0.0,1.0
2007-09-11,89.66,90.82,89.06,90.05,242000,12.6448731188095,12.8084695142793,12.5602542935665,12.6998753552174,1715930.22690945,0.0,1.0
2007-09-12,92.08,92.88,89.46,89.59,320800,12.9861690472895,13.0989941476135,12.6166668437285,12.6350009225312,2274671.14377088,0.0,1.0
2007-09-13,93.57,94.09,92.41,92.8,404200,13.1963057966429,13.2696421118535,13.0327094011732,13.0877116375811,2866028.91618513,0.0,1.0
2007-09-14,47.04,47.19,46.22,46.67,221000,13.2682317980995,13.310541210721,13.0369403424353,13.1638685802998,783513.595345016,0.0,2.0
2007-09-17,47.26,47.48,46.76,47.07,465700,13.3302856032777,13.3923394084558,13.1892542278727,13.2766936806238,1651051.04684241,0.0,1.0
2007-09-18,49.4,49.93,47.11,47.4,1599200,13.9338998900109,14.0833931479402,13.2879761906562,13.369774388391,5669660.36957355,0.0,1.0
2007-09-19,50.58,51.39,49.83,50.0,843000,14.2667339359667,14.4952047641227,14.0551868728592,14.1031375404969,2988696.65554682,0.0,1.0
2007-09-20,50.84,51.17,50.25,50.61,423900,14.3400702511772,14.4331509589445,14.1736532281994,14.2751958184909,1502857.07270024,0.0,1.0
2007-09-21,50.91,51.66,50.73,51.38,706800,14.3598146437339,14.5713617068414,14.3090433485881,14.4923841366146,2505825.38094959,0.0,1.0
2007-09-24,50.18,51.29,49.96,51.09,472500,14.1539088356427,14.4669984890417,14.0918550304645,14.4105859388797,1675159.15746842,0.0,1.0
2007-09-25,50.29,50.79,49.8,49.8,396100,14.1849357382318,14.3259671136367,14.0467249903349,14.0467249903349,1404297.44396453,0.0,1.0
2007-09-26,51.55,51.75,49.94,50.51,696300,14.5699513930873,14.6264788475707,14.1149053844962,14.2760086297738,2463581.6573163,0.105,1.0
2007-09-27,52.09,52.21,51.65,51.83,431300,14.7225755201924,14.7564919928824,14.598215120329,14.649089829364,1525984.15740417,0.0,1.0
2007-09-28,52.02,52.45,51.91,52.05,611500,14.7027909111232,14.8243249382625,14.6717008111574,14.7112700292957,2163550.45734442,0.0,1.0
2007-10-01,52.39,52.58,51.7,51.9,383700,14.8073667019175,14.8610677836767,14.6123469839499,14.6688744384332,1357570.4177973,0.0,1.0
2007-10-02,52.07,52.54,51.81,52.46,473900,14.7169227747441,14.84976229278,14.6434370839157,14.8271513109866,1676707.37814475,0.0,1.0
2007-10-03,52.45,52.63,51.67,51.83,419100,14.8243249382625,14.8751996472975,14.6038678657774,14.649089829364,1482819.29137047,0.0,1.0
2007-10-04,52.56,52.93,52.25,52.62,288100,14.8554150382283,14.9599908290226,14.7677974837791,14.8723732745733,1019327.69707429,0.0,1.0
2007-10-05,52.45,54.18,52.32,53.0,855000,14.8243249382625,15.3132874195436,14.7875820928483,14.9797754380917,3025078.7261316,0.0,1.0
2007-10-08,52.17,52.83,52.0,52.47,213200,14.7451865019858,14.9317271017809,14.6971381656749,14.8299776837108,754323.72445761,0.0,1.0
2007-10-09,52.79,53.0,52.1,52.4,420900,14.9204216108842,14.9797754380917,14.7254018929166,14.8101930746416,1489187.87816233,0.0,1.0
2007-10-10,52.4,52.72,52.13,52.59,296400,14.8101930746416,14.900637001815,14.7338810110891,14.8638941564008,1048693.95839229,0.0,1.0
2007-10-11,52.3,53.0,51.85,52.62,391000,14.7819293474,14.9797754380917,14.6547425748124,14.8723732745733,1383398.57534205,0.0,1.0
2007-10-12,52.91,52.91,52.27,52.72,503900,14.9543380835742,14.9543380835742,14.7734502292274,14.900637001815,1782850.49134236,0.0,1.0
2007-10-15,52.82,53.4,52.32,53.0,529000,14.9289007290567,15.0928303470585,14.7875820928483,14.9797754380917,1871656.89605102,0.0,1.0
2007-10-16,52.72,53.39,52.0,52.48,698900,14.900637001815,15.0900039743343,14.6971381656749,14.832804056435,2472780.72712676,0.0,1.0
2007-10-17,52.83,53.0,52.05,53.0,636900,14.9317271017809,14.9797754380917,14.7112700292957,14.9797754380917,2253418.29318505,0.0,1.0
2007-10-18,53.26,53.5,52.65,52.81,371800,15.0532611289201,15.1210940743001,14.8808523927458,14.9260743563325,1315466.98289559,0.0,1.0
2007-10-19,52.55,53.31,52.52,53.15,785900,14.8525886655042,15.0673929925409,14.8441095473317,15.0221710289543,2780595.75539979,0.0,1.0
2007-10-22,52.38,52.82,51.21,52.0,1047900,14.8045403291933,14.9289007290567,14.4738547204656,14.6971381656749,3707578.94399217,0.0,1.0
2007-10-23,52.97,53.81,52.5,52.87,662400,14.9712963199192,15.2087116287494,14.8384568018833,14.9430325926775,2343639.93940301,0.0,1.0
2007-10-24,53.29,53.38,52.36,53.05,811300,15.0617402470926,15.0871776016101,14.798887583745,14.9939073017126,2870463.59124043,0.0,1.0
2007-10-25,53.05,53.47,52.18,53.42,750200,14.9939073017126,15.1126149561276,14.7480128747099,15.0984830925068,2654285.45069465,0.0,1.0
2007-10-26,53.81,53.95,52.45,53.89,732000,15.2087116287494,15.2482808468877,14.8243249382625,15.2313226105427,2589891.96202144,0.0,1.0
2007-10-29,55.91,56.99,54.9,56.99,1455900,15.8022499008247,16.1074981550349,15.5167862556837,16.1074981550349,5151125.28347953,0.0,1.0
2007-10-30,56.64,57.36,55.51,55.75,1033300,16.008575109689,16.2120739458291,15.689194991858,15.757027937238,3655922.62890267,0.0,1.0
2007-10-31,57.5,57.5,55.5,57.18,1185600,16.2516431639674,16.2516431639674,15.6863686191338,16.1611992367941,4194775.83356917,0.0,1.0
2007-11-01,55.63,56.34,54.0,54.88,1900600,15.723111464548,15.9237839279639,15.2624127105086,15.5111335102354,6724520.03144528,0.0,1.0
2007-11-02,56.95,57.0,54.75,56.0,1174200,16.0961926641382,16.110324527759,15.4743906648212,15.8276872553422,4154441.45055406,0.0,1.0
2007-11-05,56.8,57.27,56.0,56.82,798200,16.0537970732757,16.1866365913116,15.8276872553422,16.059449818724,2824114.43181081,0.0,1.0
2007-11-06,58.85,59.0,56.47,56.8,818900,16.6332034817302,16.6755990725927,15.9605267733781,16.0537970732757,2897353.17991715,0.0,1.0
2007-11-07,56.84,58.9699,56.81,58.69,842800,16.0651025641723,16.6670916906929,16.0566234459998,16.5879815181435,2981913.86009792,0.0,1.0
2007-11-08,56.97,57.4,56.0,57.33,1037700,16.1018454095865,16.2233794367258,15.8276872553422,16.2035948276566,3671490.28550499,0.0,1.0
2007-11-09,55.14,56.49,55.08,56.24,856400,15.5846192010637,15.9661795188265,15.5676609647187,15.8955202007222,3030032.07141416,0.0,1.0
2007-11-12,53.32,55.53,53.2,54.99,991700,15.0702193652651,15.6948477373063,15.0363028925751,15.5422236102012,3508737.51193534,0.0,1.0
2007-11-13,53.2,53.83,52.5,53.23,1317100,15.0363028925751,15.2143643741977,14.8384568018833,15.0447820107476,4660036.47975197,0.0,1.0
2007-11-14,53.14,54.0,53.06,53.38,492500,15.0193446562301,15.2624127105086,14.9967336744367,15.0871776016101,1742516.10832727,0.0,1.0
2007-11-15,52.14,52.99,51.78,52.78,626400,14.7367073838133,14.9769490653676,14.6349579657432,14.91759523816,2216268.20356588,0.0,1.0
2007-11-16,52.12,52.56,51.57,52.42,716000,14.7310546383649,14.8554150382283,14.5756041385357,14.81584582009,2533282.30164939,0.0,1.0
2007-11-19,51.61,52.068,51.36,51.84,816800,14.5869096294323,14.7163575001992,14.5162503113281,14.6519162020882,2889923.16199333,0.0,1.0
2007-11-20,51.99,52.47,51.32,51.94,759900,14.6943117929507,14.8299776837108,14.5049448204315,14.6801799293299,2688605.05729522,0.0,1.0
2007-11-21,51.07,51.8,51.05,51.29,537700,14.4342855023273,14.6406107111915,14.4286327568789,14.496465702259,1902438.39887831,0.0,1.0
2007-11-23,52.16,52.25,51.09,51.09,158100,14.7423601292616,14.7677974837791,14.4399382477756,14.4399382477756,559374.206551352,0.0,1.0
2007-11-26,50.9,52.41,50.9,52.08,417300,14.3862371660164,14.8130194473658,14.3862371660164,14.7197491474682,1476450.70457862,0.0,1.0
2007-11-27,51.43,51.96,50.77,51.24,640000,14.5360349203973,14.6858326747782,14.3494943206022,14.4823338386381,2264386.41488214,0.0,1.0
2007-11-28,53.89,54.0,51.6,51.72,469700,15.2313226105427,15.2624127105086,14.5840832567082,14.6179997293982,1661847.34229709,0.0,1.0
2007-11-29,54.43,54.67,53.9,53.99,533600,15.3839467376478,15.4517796830278,15.2341489832669,15.2595863377844,1887932.17340798,0.0,1.0
2007-11-30,54.72,54.99,53.85,54.82,456700,15.4659115466487,15.5422236102012,15.220017119646,15.4941752738904,1615851.9932448,0.0,1.0
2007-12-03,55.36,55.5,54.3,54.87,592000,15.6467994009954,15.6863686191338,15.3472038922336,15.5083071375112,2094557.43376598,0.0,1.0
2007-12-04,55.36,55.81,54.71,54.99,343500,15.6467994009954,15.773986173583,15.4630851739245,15.5422236102012,1215338.64611252,0.0,1.0
2007-12-05,54.52,55.84,54.21,55.84,424800,15.4093840921653,15.7824652917555,15.3217665377161,15.7824652917555,1502986.48287802,0.0,1.0
2007-12-06,55.1,55.23,54.09,54.34,552100,15.5733137101671,15.6100565555812,15.2878500650261,15.3585093831303,1953387.09321316,0.0,1.0
2007-12-07,54.63,55.4,54.33,55.25,526000,15.4404741921312,15.6581048918921,15.3556830104061,15.6157093010296,1861042.58473125,0.0,1.0
2007-12-10,54.42,55.19,54.02,54.895,739600,15.3811203649236,15.5987510646846,15.2680654559569,15.5153730693216,2616781.55069817,0.0,1.0
2007-12-11,52.33,54.55,52.18,54.44,951900,14.7904084655725,15.4178632103378,14.7480128747099,15.386773110372,3367920.98175984,0.0,1.0
2007-12-12,52.93,53.42,52.29,53.42,863100,14.9599908290226,15.0984830925068,14.7791029746758,15.0984830925068,3053737.36669494,0.0,1.0
2007-12-13,53.77,53.78,52.58,52.58,511700,15.1974061378527,15.2002325105769,14.8610677836767,14.8610677836767,1810447.70077373,0.0,1.0
2007-12-14,53.61,53.96,53.08,53.08,615300,15.152184174266,15.2511072196119,15.0023864198851,15.0023864198851,2176995.25168278,0.0,1.0
2007-12-17,53.34,53.99,53.19,53.48,660200,15.0758721107135,15.2595863377844,15.0334765198509,15.1154413288518,2335856.11110185,0.0,1.0
2007-12-18,53.95,54.17,53.12,53.73,516700,15.2482808468877,15.3104610468194,15.0136919107817,15.186100646956,1828138.21964,0.0,1.0
2007-12-19,53.77,54.12,53.23,53.73,533500,15.1974061378527,15.2963291831986,15.0447820107476,15.186100646956,1887578.36303065,0.0,1.0
2007-12-20,54.82,54.89,53.63,54.06,560400,15.4941752738904,15.5139598829595,15.1578369197143,15.2793709468536,1982753.35453116,0.0,1.0
2007-12-21,54.35,55.72,54.35,55.29,903100,15.3613357558544,15.7485488190655,15.3613357558544,15.6270147919263,3195261.5176251,0.0,1.0
2007-12-24,54.96,55.12,54.16,54.16,356500,15.5337444920287,15.5789664556154,15.3076346740952,15.3076346740952,1261333.99516482,0.0,1.0
2007-12-26,55.43,55.5,54.76,54.88,370400,15.6665840100646,15.6863686191338,15.4772170375453,15.5111335102354,1310513.63761304,0.0,1.0
2007-12-27,54.61,55.67,54.5,55.59,282400,15.4644983602866,15.7646699087558,15.4333484826153,15.7420154522676,997243.081586397,0.105,1.0
2007-12-28,54.98,55.1899,54.52,55.07,294700,15.5692752215447,15.6287148517557,15.4390120967373,15.594761485094,1040678.24413425,0.0,1.0
2007-12-31,54.55,55.36,54.5,55.02,348900,15.4475075179204,15.6768838898639,15.4333484826153,15.5806024497888,1232075.46446705,0.0,1.0
2008-01-02,53.95,54.4,53.1201,54.0,752500,15.2775990942586,15.4050304120049,15.0425874262637,15.2917581295637,2657313.80628103,0.0,1.0
2008-01-03,54.76,55.37,53.7,54.15,946900,15.506975466202,15.6797156969249,15.2068039177328,15.3342352354792,3343801.25337876,0.0,1.0
2008-01-04,53.22,54.48,53.0,54.15,565700,15.0708771788034,15.4276848684932,15.0085774234607,15.3342352354792,1997664.34579825,0.0,1.0
2008-01-07,52.83,53.78,52.35,53.35,762900,14.9604367034232,15.2294583742211,14.8245099644937,15.1076906705968,2694039.47217515,0.0,1.0
2008-01-08,52.54,54.23,52.46,52.91,1011800,14.8783142986533,15.3568896919674,14.8556598421651,14.9830911599114,3572983.53381416,0.0,1.0
2008-01-09,52.15,53.38,51.0,52.59,1003600,14.7678738232731,15.1161860917799,14.4422160112546,14.8924733339585,3544026.75878226,0.0,1.0
2008-01-10,52.21,52.69,51.28,51.88,477900,14.7848646656393,14.9207914045688,14.5215066089635,14.6914150326253,1687614.97411523,0.0,1.0
2008-01-11,52.06,52.8,51.71,52.06,426400,14.7423875597239,14.9519412822401,14.6432743125878,14.7423875597239,1505752.30165878,0.0,1.0
2008-01-14,53.41,53.6,52.16,52.36,646300,15.1246815129629,15.1784858471225,14.7707056303342,14.8273417715548,2282288.25647766,0.0,1.0
2008-01-15,52.29,52.91,52.0,52.6,855500,14.8075191221275,14.9830911599114,14.7253967173577,14.8953051410195,3021039.15119393,0.0,1.0
2008-01-16,52.8,53.48,52.1,52.19,1561700,14.9519412822401,15.1445041623902,14.753714787968,14.7792010515172,5514853.11796557,0.0,1.0
2008-01-17,51.85,54.79,51.5,53.435,1452500,14.6829196114422,15.5154708873851,14.5838063643062,15.1317610306155,5129233.62607736,0.0,1.0
2008-01-18,49.96,52.52,49.5,52.05,1138400,14.1477080769075,14.8726506845312,14.0174449521001,14.7395557526628,4020047.88979446,0.0,1.0
2008-01-22,48.98,49.5,47.59,48.0,1268700,13.8701909849265,14.0174449521001,13.4765698034433,13.5926738929455,4480178.10767941,0.0,1.0
2008-01-23,48.46,48.61,46.36,47.95,1115200,13.7229370177529,13.7654141236684,13.1282575349366,13.5785148576404,3938121.40433837,0.0,1.0
2008-01-24,50.42,50.56,48.95,49.0,962600,14.2779712017149,14.3176165005693,13.8616955637434,13.8758545990486,3399242.88362275,0.0,1.0
2008-01-25,50.51,51.7,50.04,50.68,536100,14.3034574652642,14.6404425055268,14.1703625333957,14.3515981853017,1893137.45056114,0.0,1.0
2008-01-28,51.41,51.48,50.16,50.43,616700,14.5583201007569,14.5781427501841,14.2043442181281,14.2808030087759,2177761.36124055,0.0,1.0
2008-01-29,51.46,52.0,51.19,51.46,433900,14.572479136062,14.7253967173577,14.4960203454142,14.572479136062,1532237.15687089,0.0,1.0
2008-01-30,51.04,52.5,51.0,51.26,532400,14.4535432394988,14.8669870704092,14.4422160112546,14.5158429948414,1880071.58865651,0.0,1.0
2008-01-31,53.16,53.35,50.71,50.71,720800,15.0538863364372,15.1076906705968,14.3600936064848,14.3600936064848,2545371.15158454,0.0,1.0
2008-02-01,53.41,53.83,52.68,52.89,591200,15.1246815129629,15.2436174095262,14.9179595975077,14.9774275457894,2087712.85351941,0.0,1.0
2008-02-04,53.1,54.0,52.93,53.4,394600,15.036895494071,15.2917581295637,14.9887547740335,15.1218497059019,1393456.51555947,0.0,1.0
2008-02-05,51.58,52.75,51.38,52.25,535100,14.6064608207944,14.9377822469349,14.5498246795738,14.7961918938834,1889606.13653287,0.0,1.0
2008-02-06,51.92,52.5,51.5,51.51,540000,14.7027422608694,14.8669870704092,14.5838063643062,14.5866381713672,1906909.57527145,0.0,1.0
2008-02-07,50.25,52.32,50.04,52.0801,1284600,14.2298304816774,14.8160145433106,14.1703625333957,14.7480794919165,4536326.00072905,0.0,1.0
2008-02-08,49.89,50.67,49.03,50.27,956800,14.1278854274803,14.3487663782406,13.8843500202317,14.2354940957994,3378761.26225873,0.0,1.0
2008-02-11,51.6,51.89,49.39,49.39,773700,14.6121244349165,14.6942468396863,13.9862950744288,13.9862950744288,2732177.66368057,0.0,1.0
2008-02-12,52.38,52.89,51.62,52.17,949700,14.8330053856768,14.9774275457894,14.6177880490385,14.7735374373952,3353688.93265795,0.0,1.0
2008-02-13,53.54,54.0,52.81,52.9,848600,15.1614950047563,15.2917581295637,14.9547730893011,14.9802593528504,2996673.0843988,0.0,1.0
2008-02-14,54.89,55.35,54.63,54.64,1273300,15.5437889579954,15.6740520828028,15.4701619744086,15.4729937814697,4496422.1522095,0.0,1.0
2008-02-15,55.31,55.48,53.75,54.71,865000,15.6627248545587,15.7108655745962,15.220962953038,15.4928164308969,3054586.63446259,0.0,1.0
2008-02-19,55.56,56.45,55.32,56.17,960800,15.7335200310845,15.9855508595162,15.6655566616197,15.9062602618073,3392886.51837185,0.0,1.0
2008-02-20,56.15,56.43,54.59,55.0,694900,15.9005966476853,15.9798872453941,15.4588347461645,15.5749388356668,2453910.11825208,0.0,1.0
2008-02-21,55.75,56.58,55.67,56.58,613900,15.787324365244,16.0223643513096,15.7646699087558,16.0223643513096,2167873.68196137,0.0,1.0
2008-02-22,56.45,56.53,55.89,56.12,930800,15.9855508595162,16.0082053160044,15.8269696640985,15.8921012265022,3286947.09752343,0.0,1.0
2008-02-25,58.38,58.41,56.3,56.99,1120100,16.532089622295,16.5405850434781,15.9430737536007,16.1384684408118,3955424.84307693,0.0,1.0
2008-02-26,59.36,59.86,57.81,58.29,1324800,16.809606714276,16.9511970673275,16.3706766198163,16.5066033587457,4678284.82466593,0.0,1.0
2008-02-27,59.18,59.5,58.3701,58.99,824700,16.7586341871774,16.8492520131304,16.5292861333046,16.7048298530179,2912274.67912289,0.0,1.0
2008-02-28,59.41,59.74,58.54,58.99,669200,16.8237657495811,16.9172153825951,16.5773985352715,16.7048298530179,2363155.34772528,0.0,1.0
2008-02-29,56.61,59.31,56.04,58.73,1181100,16.0308597724926,16.7954476789708,15.8694467700139,16.6312028694311,4170834.99880205,0.0,1.0
2008-03-03,57.47,57.47,56.15,56.98,696300,16.2743951797413,16.2743951797413,15.9005966476853,16.1356366337508,2458853.95789167,0.0,1.0
2008-03-04,57.17,57.71,56.33,56.99,794500,16.1894409679103,16.342358549206,15.9515691747838,16.1384684408118,2805628.99546882,0.0,1.0
2008-03-05,58.27,58.5,57.31,57.75,818200,16.5009397446237,16.5660713070274,16.2290862667648,16.3536857774501,2889321.13793906,0.0,1.0
2008-03-06,56.98,58.42,56.85,58.07,599000,16.1356366337508,16.5434168505391,16.0988231419574,16.4443036034031,2115257.10293998,0.0,1.0
2008-03-07,54.21,56.86,54.17,56.59,927000,15.3512260778454,16.1016549490184,15.3398988496013,16.0251961583706,3273528.10421597,0.0,1.0
2008-03-10,52.5,54.3,52.5,54.18,1083400,14.8669870704092,15.3767123413946,14.8669870704092,15.3427306566623,3825825.61823903,0.0,1.0
2008-03-11,55.04,55.08,53.46,53.82,925900,15.5862660639109,15.597593292155,15.1388405482681,15.2407856024652,3269643.65878486,0.0,1.0
2008-03-12,56.04,56.87,55.05,55.61,844100,15.8694467700139,16.1044867560794,15.5890978709719,15.7476790663896,2980782.17127153,0.0,1.0
2008-03-13,57.05,57.27,55.07,55.55,638600,16.155459283178,16.2177590385207,15.594761485094,15.7306882240234,2255097.13845989,0.0,1.0
2008-03-14,56.2,57.95,55.39,57.4,472000,15.9147556829904,16.4103219186707,15.6853793110469,16.254572530314,1666780.22134837,0.0,1.0
2008-03-17,55.04,55.81,54.37,55.11,825900,15.5862660639109,15.8043152076102,15.3965349908219,15.6060887133381,2916512.25595682,0.0,1.0
2008-03-18,56.69,56.7166,55.03,55.85,555600,16.0535142289809,16.0610468357632,15.5834342568499,15.8156424358543,1961998.07411262,0.0,1.0
2008-03-19,54.1,56.99,54.1,56.99,749700,15.320076200174,16.1384684408118,15.320076200174,16.1384684408118,2647426.12700186,0.0,1.0
2008-03-20,54.79,55.15,52.87,54.3,938200,15.5154708873851,15.6174159415822,14.9717639316673,15.3767123413946,3313078.82133272,0.0,1.0
2008-03-24,56.51,57.17,55.0,55.0,652600,16.0025417018823,16.1894409679103,15.5749388356668,15.5749388356668,2304535.53485583,0.0,1.0
2008-03-25,57.75,58.14,56.7,56.9,711500,16.3536857774501,16.4641262528303,16.0563460360419,16.1129821772625,2512529.93112154,0.0,1.0
2008-03-26,57.41,58.04,56.87,57.62,569900,16.2574043373751,16.43580818222,16.1044867560794,16.3168722856567,2012495.86471702,0.0,1.0
2008-03-27,55.77,57.59,55.59,57.25,479800,15.8227219535069,16.3390811780969,15.7716534587673,16.2426184658108,1691140.50532054,0.105,1.0
2008-03-28,55.83,56.46,55.57,55.72,688000,15.8397447850868,16.0184845166756,15.765979181574,15.8085362605237,2424978.46531998,0.0,1.0
2008-03-31,55.49,56.36,54.7,55.97,921800,15.7432820728008,15.9901131307092,15.5191481236656,15.8794647254399,3249048.18216854,0.0,1.0
2008-04-01,57.19,57.32,54.73,55.43,657300,16.225595634231,16.2624784359874,15.5276595394555,15.7262592412209,2316770.85066108,0.0,1.0
2008-04-02,57.93,58.0,56.9,57.09,1039100,16.4355438903829,16.4554038605595,16.1433186149282,16.1972242482645,3662492.9117936,0.0,1.0
2008-04-03,58.2,58.52,57.4,57.5,802200,16.5121466324924,16.6029350675852,16.2851755447606,16.3135469307271,2827496.69313909,0.0,1.0
2008-04-04,58.77,59.25,58.16,58.33,689000,16.6738635325014,16.8100461851405,16.5007980781058,16.5490294342489,2428503.1433219,0.0,1.0
2008-04-07,60.43,61.27,59.03,59.25,1566700,17.144828539545,17.3831481816634,16.7476291360142,16.8100461851405,5522113.02560583,0.0,1.0
2008-04-08,60.65,60.68,59.8,60.42,668500,17.2072455886712,17.2157570044612,16.9660888079561,17.1419914009483,2356247.24428257,0.0,1.0
2008-04-09,59.89,61.4,59.38,60.83,713300,16.991623055326,17.4200309834198,16.8469289868969,17.2583140834109,2514152.81876852,0.0,1.0
2008-04-10,60.36,60.57,59.34,59.77,726300,17.1249685693684,17.184548479898,16.8355804325103,16.9575773921662,2559973.63279347,0.0,1.0
2008-04-11,59.93,60.216,59.13,59.84,870300,17.0029716097126,17.0841137735767,16.7760005219807,16.9774373623427,3067527.26506973,0.0,1.0
2008-04-14,60.57,61.15,59.84,60.0,940800,17.184548479898,17.3491025185036,16.9774373623427,17.0228315798891,3316017.06420501,0.0,1.0
2008-04-15,60.91,61.5,60.41,60.9,870600,17.2810111921841,17.4484023693863,17.1391542623517,17.2781740535874,3068584.66847031,0.0,1.0
2008-04-16,62.98,63.1097,61.29,61.49,1232300,17.8682988816903,17.9050965692888,17.3888224588567,17.4455652307897,4343460.70176425,0.0,1.0
2008-04-17,63.04,63.17,62.16,62.7,578600,17.8853217132701,17.9222045150266,17.6356535167651,17.7888590009841,2039378.6919101,0.0,1.0
2008-04-18,63.5,63.64,62.72,63.5,934900,18.015830088716,18.055550029069,17.7945332781774,18.015830088716,3295221.46399367,0.0,1.0
2008-04-21,63.86,63.9,62.78,63.05,579600,18.1179670781953,18.1293156325819,17.8115561097573,17.8881588518668,2042903.36991201,0.0,1.0
2008-04-22,63.39,64.0,63.04,63.74,653300,17.9846215641528,18.1576870185484,17.8853217132701,18.0839214150355,2302672.13865341,0.0,1.0
2008-04-23,63.07,64.22,62.74,63.78,770500,17.8938331290601,18.2201040676746,17.8002075553707,18.0952699694221,2715764.40047826,0.0,1.0
2008-04-24,62.78,64.5,61.0,63.54,1160700,17.8115561097573,18.2995439483808,17.3065454395539,18.0271786431026,4091093.75682689,0.0,1.0
2008-04-25,63.96,64.1,62.15,62.47,659100,18.1463384641618,18.1860584045149,17.6328163781685,17.7236048132612,2323115.27106453,0.0,1.0
2008-04-28,63.64,64.46,63.27,64.0,611200,18.055550029069,18.2881953939942,17.9505759009931,18.1576870185484,2154283.19477264,0.0,1.0
2008-04-29,62.03,64.15,61.91,63.45,522200,17.5987707150087,18.2002440974981,17.5647250518489,18.0016443957327,1840586.85260188,0.0,1.0
2008-04-30,62.78,63.33,61.63,61.63,583500,17.8115561097573,17.9675987325729,17.4852851711428,17.4852851711428,2056649.61411949,0.0,1.0
2008-05-01,61.85,62.8,61.53,62.8,1250000,17.547702220269,17.8172303869506,17.4569137851763,17.8172303869506,4405847.50239823,0.0,1.0
2008-05-02,62.21,62.6,61.71,62.44,449400,17.6498392097483,17.7604876150176,17.5079822799159,17.7150933974713,1583990.29406221,0.0,1.0
2008-05-05,62.67,62.82,61.57,62.3,689700,17.7803475851942,17.8229046641439,17.4682623395629,17.6753734571182,2430970.41792324,0.0,1.0
2008-05-06,63.46,63.55,62.02,62.2,720600,18.0044815343294,18.0300157816992,17.595933576412,17.6470020711517,2539882.96818252,0.0,1.0
2008-05-07,63.96,64.32,63.23,63.64,865700,18.1463384641618,18.2484754536411,17.9392273466065,18.055550029069,3051313.74626091,0.0,1.0
2008-05-08,65.03,65.03,63.43,64.27,914800,18.4499122940031,18.4499122940031,17.9959701185394,18.2342897606579,3224375.43615512,0.0,1.0
2008-05-09,67.22,67.41,64.74,64.74,1975500,19.0712456466691,19.1251512800054,18.3676352747003,18.3676352747003,6963001.39279015,0.0,1.0
2008-05-12,67.86,67.98,66.48,67.49,739600,19.2528225168546,19.2868681800143,18.8612973905171,19.1478483887786,2606851.85021898,0.0,1.0
2008-05-13,67.7,68.1,67.1,67.84,795100,19.2074282993082,19.3209138431741,19.0371999835093,19.2471482396613,2802471.47932546,0.0,1.0
2008-05-14,68.55,69.46,67.55,68.0,890000,19.4485850800233,19.7067646923183,19.1648712203585,19.2925424572076,3136963.42170753,0.0,1.0
2008-05-15,69.79,70.49,69.2,70.16,1051700,19.8003902660077,19.998989967773,19.6329990888054,19.9053643940837,3706903.85461776,0.0,1.0
2008-05-16,69.66,70.19,68.93,70.17,570900,19.7635074642512,19.9138758098736,19.5563963466959,19.9082015326803,2012238.67129532,0.0,1.0
2008-05-19,68.92,70.0,68.62,69.83,639900,19.5535592080993,19.8599701765373,19.4684450501998,19.8117388203943,2255441.4534277,0.0,1.0
2008-05-20,68.92,69.0,68.1,68.6,556100,19.5535592080993,19.5762563168725,19.3209138431741,19.4627707730065,1960073.43686692,0.0,1.0
2008-05-21,69.24,69.82,68.99,69.17,814700,19.644347643192,19.8089016817976,19.5734191782758,19.6244876730155,2871555.16816307,0.0,1.0
2008-05-22,69.35,69.71,68.86,69.24,533600,19.6755561677551,19.7776931572345,19.5365363765194,19.644347643192,1880768.18182376,0.0,1.0
2008-05-23,69.06,69.38,68.15,69.27,416400,19.5932791484524,19.6840675835451,19.3350995361574,19.652859058982,1467675.91999889,0.0,1.0
2008-05-27,68.74,69.08,67.95,69.08,499400,19.5024907133596,19.5989534256456,19.2783567642244,19.5989534256456,1760224.19415814,0.0,1.0
2008-05-28,71.17,71.29,68.59,69.1,746400,20.1919153923451,20.2259610555049,19.4599336344099,19.6046277028389,2630819.66063203,0.0,1.0
2008-05-29,72.03,72.57,70.54,71.13,877800,20.4359093116569,20.5891147958759,20.0131756607563,20.1805668379585,3093962.35008412,0.0,1.0
2008-05-30,73.98,74.01,72.39,72.57,2106700,20.9891513380033,20.9976627537932,20.5380463011362,20.5891147958759,7425439.14664186,0.0,1.0
2008-06-02,73.48,74.27,72.85,73.94,714500,20.8472944081708,21.0714283573061,20.668554676582,20.9778027836167,2518382.43237083,0.0,1.0
2008-06-03,75.41,76.0,73.51,73.83,1170300,21.3948621573239,21.5622533345262,20.8558058239608,20.9465942590535,4124930.66564532,0.0,1.0
2008-06-04,74.32,75.62,74.145,75.29,790200,21.0856140502893,21.4544420678536,21.035964124848,21.3608164941642,2785200.55711606,0.0,1.0
2008-06-05,75.81,75.81,73.67,75.22,1040400,21.5083477011899,21.5083477011899,20.9012000415072,21.3409565239876,3667074.99319609,0.0,1.0
2008-06-06,75.03,76.5,74.83,75.49,459600,21.2870508906513,21.7041102643586,21.2303081187184,21.4175592660971,1619942.00968178,0.0,1.0
2008-06-09,75.52,76.05,74.67,75.56,471800,21.4260706818871,21.5764390275094,21.184913901172,21.4374192362737,1662943.08130518,0.0,1.0
2008-06-10,74.73,75.0,73.74,75.0,613900,21.2019367327519,21.2785394748614,20.9210600116837,21.2785394748614,2163799.82537781,0.0,1.0
2008-06-11,75.05,76.25,74.83,74.83,593100,21.2927251678446,21.6331817994424,21.2303081187184,21.2303081187184,2090486.52293791,0.0,1.0
2008-06-12,74.01,74.5,69.44,73.11,1299100,20.9976627537932,21.136682545029,19.701090415125,20.7423202800949,4578909.19229243,0.0,1.0
2008-06-13,76.78,76.9,74.21,74.39,760900,21.7835501450648,21.8175958082245,21.0544055257262,21.1054740204658,2681927.49165984,0.0,1.0
2008-06-16,78.65,79.89,76.42,76.76,1076000,22.314095062638,22.6659002486223,21.6814131555854,21.7778758678715,3792553.53006438,0.0,1.0
2008-06-17,79.66,80.23,79.05,79.05,698600,22.6006460608994,22.7623629609084,22.4275806065039,22.4275806065039,2462340.05214032,0.0,1.0
2008-06-18,78.93,80.22,78.57,79.5,430800,22.3935349433441,22.7595258223117,22.2913979538648,22.5552518433531,1518431.28322652,0.0,1.0
2008-06-19,78.22,79.896,78.06,79.13,763300,22.1920981029821,22.6676025317803,22.1467038854357,22.4502777152771,2690386.71886445,0.0,1.0
2008-06-20,78.51,78.84,77.22,78.34,890600,22.2743751222849,22.3680006959743,21.9083842433173,22.2261437661419,3139078.22850868,0.0,1.0
2008-06-23,78.93,79.21,78.0,79.03,504000,22.3935349433441,22.4729748240503,22.1296810538558,22.4219063293106,1776437.71296696,0.0,1.0
2008-06-24,78.77,79.49,77.01,78.34,934500,22.3481407257977,22.5524147047564,21.8488043327877,22.2261437661419,3293811.59279292,0.0,1.0
2008-06-25,78.88,79.8,77.78,78.87,785400,22.3793492503609,22.6403660012525,22.0672640047296,22.3765121117642,2768282.10270685,0.0,1.0
2008-06-26,75.35,78.27,75.26,78.27,858500,21.4133035582022,22.2431223556799,21.3877269514306,22.2431223556799,3020924.57729259,0.125,1.0
2008-06-27,76.76,77.0,74.92,74.92,989800,21.8140037309568,21.882208015681,21.291104214738,21.291104214738,3482948.33617265,0.0,1.0
2008-06-30,77.44,78.7,76.74,76.8,698600,22.0072492043421,22.3653216991441,21.8083200405632,21.8253711117442,2458261.97984462,0.0,1.0
2008-07-01,76.79,77.52,74.55,76.76,1174800,21.8225292665474,22.0299839659168,21.1859559424548,21.8140037309568,4133933.83040576,0.0,1.0
2008-07-02,72.44,77.82,72.44,76.67,940700,20.5863266059212,22.1152393218221,20.5863266059212,21.7884271241853,3310173.26716267,0.0,1.0
2008-07-03,69.48,72.44,67.6,72.31,1167600,19.7451404276561,20.5863266059212,19.2108735306498,20.5493826183623,4108598.17873831,0.0,1.0
2008-07-07,69.53,71.08,68.69,69.49,1215700,19.7593496536403,20.1998356591508,19.5206346571056,19.7479822728529,4277854.40723892,0.0,1.0
2008-07-08,68.81,69.85,67.34,69.35,1232200,19.5547367994677,19.8502886999392,19.136985555532,19.7081964400971,4335915.2756435,0.0,1.0
2008-07-09,69.12,70.59,68.67,69.01,582500,19.6428340005698,20.0605852445055,19.5149509667119,19.6115737034045,2049724.59670698,0.0,1.0
2008-07-10,69.44,70.94,68.54,69.78,801000,19.7337730468687,20.160049826395,19.478006979153,19.8303957835613,2818591.24800393,0.0,1.0
2008-07-11,69.45,70.21,67.87,68.79,660500,19.7366148920656,19.9525951270255,19.2876033509646,19.549053109074,2324194.15643769,0.0,1.0
2008-07-14,68.29,70.27,68.03,68.79,679300,19.4069608492319,19.9696461982066,19.333072874114,19.549053109074,2390348.35801382,0.0,1.0
2008-07-15,68.74,69.47,67.05,67.79,950100,19.5348438830898,19.7422985824592,19.0545720448236,19.2648685893898,3343250.36795073,0.0,1.0
2008-07-16,71.53,71.53,67.65,68.84,1562600,20.3277186930086,20.3277186930086,19.2250827566341,19.5632623350582,5498540.17993876,0.0,1.0
2008-07-17,71.32,73.15,71.0,71.39,1149200,20.268039943875,20.788097614897,20.177100897576,20.2879328602529,4043851.51336593,0.0,1.0
2008-07-18,71.18,72.43,71.06,71.52,427700,20.2282541111192,20.5834847607244,20.1941519687571,20.3248768478118,1505008.08585678,0.0,1.0
2008-07-21,72.39,72.4499,71.02,71.55,424900,20.572117379937,20.5891400326661,20.1827845879697,20.3334023834023,1495155.33243055,0.0,1.0
2008-07-22,70.14,72.21,69.82,72.09,821100,19.9327022106476,20.5209641663939,19.8417631643487,20.4868620240318,2889319.94224224,0.0,1.0
2008-07-23,68.42,69.96,68.06,69.96,1238700,19.4439048367909,19.8815489971045,19.3415984097046,19.8815489971045,4358787.73895438,0.0,1.0
2008-07-24,66.87,69.77,66.77,68.5,994400,19.0034188312804,19.8275539383645,18.975000379312,19.4666395983656,3499135.00251574,0.0,1.0
2008-07-25,65.56,67.55,64.69,67.38,1373100,18.6311371104941,19.1966643046656,18.3838965783689,19.1483529363193,4831719.90341349,0.0,1.0
2008-07-28,65.71,67.07,65.38,65.53,638600,18.6737647884468,19.0602557352172,18.579983896951,18.6226115749036,2247131.54928253,0.0,1.0
2008-07-29,65.15,67.17,64.21,65.59,1052500,18.5146214574236,19.0886741871857,18.2474880089205,18.6396626460847,3703579.63611004,0.0,1.0
2008-07-30,73.4,75.93,68.95,70.3,3725500,20.859143744818,21.578130579619,19.5945226322235,19.9781717337971,13109440.3176513,0.0,1.0
2008-07-31,74.37,76.56,72.15,73.91,2473500,21.1348027289117,21.75716682702,20.5039130952128,21.004077849857,8703851.99992223,0.0,1.0
2008-08-01,74.19,75.72,74.04,74.65,871700,21.0836495153685,21.5184518304853,21.0410218374159,21.2143743944232,3067373.27201626,0.0,1.0
2008-08-04,70.63,75.33,69.93,74.0,1643900,20.0719526252929,21.4076198678085,19.873023461514,21.0296544566285,5784621.91335038,0.0,1.0
2008-08-05,70.97,71.08,68.94,70.63,1211600,20.1685753619855,20.1998356591508,19.5916807870266,20.0719526252929,4263427.16115051,0.0,1.0
2008-08-06,71.79,72.43,70.22,70.72,493100,20.4016066681265,20.5834847607244,19.9554369722224,20.0975292320645,1735140.25516946,0.0,1.0
2008-08-07,70.56,71.71,70.3,71.54,438500,20.052059708915,20.3788719065518,19.9781717337971,20.3305605382055,1543011.56335796,0.0,1.0
2008-08-08,71.15,71.75,69.61,70.4,545800,20.2197285755287,20.3902392873392,19.782084415215,20.0065901857655,1920583.15001316,0.0,1.0
2008-08-11,72.2,72.72,70.61,71.08,955600,20.518122321197,20.6658982714328,20.0662689348992,20.1998356591508,3362603.99075226,0.0,1.0
2008-08-12,72.27,73.32,71.91,72.63,672100,20.5380152375749,20.8364089832433,20.4357088104886,20.6403216646612,2365012.70634637,0.0,1.0
2008-08-13,74.77,74.98,71.57,72.27,751900,21.2484765367853,21.308155285919,20.339086073796,20.5380152375749,2645816.17899396,0.0,1.0
2008-08-14,74.99,75.81,74.29,74.29,828800,21.3109971311159,21.5440284372569,21.1120679673369,21.1120679673369,2916415.01416436,0.0,1.0
2008-08-15,73.64,75.3,72.74,75.05,543100,20.9273480295422,21.399094332218,20.6715819618265,21.3280482022969,1911082.28063787,0.0,1.0
2008-08-18,73.79,74.87,73.39,73.99,395800,20.9699757074949,21.2768949887538,20.8563018996212,21.0268126114317,1392757.07360793,0.0,1.0
2008-08-19,73.42,74.03,73.09,73.39,466300,20.8648274352117,21.0381799922191,20.7710465437159,20.8563018996212,1640835.32951839,0.0,1.0
2008-08-20,73.48,74.42,72.63,73.79,747000,20.8818785063928,21.1490119548959,20.6403216646612,20.9699757074949,2628573.86049804,0.0,1.0
2008-08-21,72.93,73.67,71.49,73.03,726600,20.7255770205665,20.9358735651328,20.3163513122213,20.7539954725349,2556789.51410693,0.0,1.0
2008-08-22,73.6,74.21,73.13,73.33,499000,20.9159806487549,21.0893332057622,20.7824139245033,20.8392508284401,1755901.41417473,0.0,1.0
2008-08-25,72.14,73.37,71.41,73.37,318600,20.501071250016,20.8506182092275,20.2936165506465,20.8506182092275,1121102.58628471,0.0,1.0
2008-08-26,71.75,72.58,70.27,71.87,1050000,20.3902392873392,20.626112438677,19.9696461982066,20.4243414297013,3694782.5348366,0.0,1.0
2008-08-27,73.24,73.55,71.75,71.75,729300,20.8136742216686,20.9017714227707,20.3902392873392,20.3902392873392,2566290.38348222,0.0,1.0
2008-08-28,74.66,74.66,73.27,73.71,496600,21.2172162396201,21.2172162396201,20.8221997572591,20.9472409459201,1747456.19695225,0.0,1.0
2008-08-29,73.54,75.31,73.48,74.24,525100,20.8989295775738,21.4019361774148,20.8818785063928,21.0978587413527,1847743.15146924,0.0,1.0
2008-09-02,72.73,74.36,72.36,73.63,783800,20.6687401166296,21.1319608837148,20.5635918443465,20.9245061843454,2758067.1912428,0.0,1.0
2008-09-03,72.13,73.98,70.72,72.83,848800,20.4982294048191,21.0239707662349,20.0975292320645,20.6971585685981,2986791.82435173,0.0,1.0
2008-09-04,67.61,72.48,67.48,71.78,1711700,19.2137153758467,20.5976939867086,19.1767713882878,20.3987648229297,6023199.29988555,0.0,1.0
2008-09-05,67.5,67.93,65.74,67.03,1358300,19.1824550786814,19.3046544221456,18.6822903240373,19.0488883544299,4779641.06387484,0.0,1.0
2008-09-08,68.09,71.78,66.97,68.67,1165200,19.3501239452951,20.3987648229297,19.0318372832488,19.5149509667119,4100152.96151583,0.0,1.0
2008-09-09,62.77,67.47,62.77,67.47,1732000,17.8382623005753,19.1739295430909,17.8382623005753,19.1739295430909,6094631.76222573,0.0,1.0
2008-09-10,64.83,65.78,62.0,63.02,2202800,18.4236824111247,18.6936577048247,17.6194402204185,17.9093084304964,7751301.87403627,0.0,1.0
2008-09-11,66.25,66.25,62.39,64.21,1080900,18.8272244290762,18.8272244290762,17.7302721830953,18.2474880089205,3803514.70657609,0.0,1.0
2008-09-12,68.42,68.75,65.21,65.33,770000,19.4439048367909,19.5376857282866,18.5316725286047,18.5657746709668,2709507.19221351,0.0,1.0
2008-09-15,64.93,68.5,64.37,65.58,1002500,18.4521008630931,19.4666395983656,18.29295753207,18.6368208008878,3527637.61064162,0.0,1.0
2008-09-16,63.72,63.94,59.0,63.24,2532500,18.1082375942753,18.1707581886058,16.766886661366,17.9718290248269,8911463.58997495,0.0,1.0
2008-09-17,59.49,63.19,59.49,62.83,1633400,16.9061370760112,17.9576197988427,16.9061370760112,17.8553133717564,5747674.08800203,0.0,1.0
2008-09-18,60.36,61.79,56.78,60.19,2043200,17.1533776081365,17.5597614712848,16.1359970276671,17.1050662397902,7189694.92874109,0.0,1.0
2008-09-19,63.63,69.0,60.4,62.51,1228300,18.0826609875037,19.6087318582077,17.1647449889238,17.7643743254574,4322191.79765696,0.0,1.0
2008-09-22,61.89,64.0,61.49,63.39,673200,17.5881799232532,18.1878092597868,17.4745061153796,18.0144567027795,2368883.43090668,0.0,1.0
2008-09-23,60.6,63.0,60.03,63.0,729600,17.2215818928607,17.9036247401027,17.0595967166407,17.9036247401027,2567346.03563503,0.0,1.0
2008-09-24,60.36,61.34,59.82,61.34,705300,17.1533776081365,17.431878437427,16.999917967507,17.431878437427,2481838.21125739,0.0,1.0
2008-09-25,61.05,61.69,59.33,60.44,1406900,17.3494649267185,17.5313430193164,16.8606675528618,17.1761123697112,4950656.71263013,0.0,1.0
2008-09-26,57.75,60.04,56.65,59.9,1085500,16.4471790767213,17.0993702470363,16.1338994752599,17.0594982977594,3811451.47794527,0.125,1.0
2008-09-29,49.86,56.83,49.19,56.6,1754100,14.2001099353303,16.1851634100445,14.0092941780766,16.1196594933753,6159066.82401087,0.0,1.0
2008-09-30,51.39,52.465,49.33,50.8,2031600,14.6358533809993,14.9420129915183,14.0491661273535,14.4678215947609,7133436.04108116,0.0,1.0
2008-10-01,50.96,51.71,50.31,50.76,1224600,14.5133895367916,14.7269892650608,14.3282697722918,14.4564296092532,4299865.0206281,0.0,1.0
2008-10-02,40.34,48.85,39.22,48.41,3535900,11.4888173845011,13.9124623012612,11.1698417902859,13.7871504606767,12415395.0077077,0.0,1.0
2008-10-03,45.5,48.65,40.94,40.94,2788500,12.9583835149925,13.8555023737228,11.6596971671164,11.6596971671164,9791093.91639837,0.0,1.0
2008-10-06,43.26,44.62,39.52,43.81,2927900,12.3204323265621,12.7077598338235,11.2552816815935,12.4770721272928,10280560.8312077,0.0,1.0
2008-10-07,36.39,44.45,35.72,43.76,3256400,10.3638588156171,12.6593438954158,10.1730430583634,12.4628321454082,11434003.3097936,0.0,1.0
2008-10-08,36.14,38.16,34.42,35.35,2786000,10.2926589061941,10.8679541743322,9.80280352936359,10.0676671924173,9782315.81534363,0.0,1.0
2008-10-09,32.73,38.75,32.36,36.85,2280800,9.32149214166387,11.0359859605706,9.21611627571777,10.4948666489555,8008437.15421242,0.0,1.0
2008-10-10,32.87,36.02,30.0,31.26,2361700,9.36136409094077,10.258482949671,8.54398913076431,8.90283667425642,8292496.5043421,0.0,1.0
2008-10-13,40.28,40.28,34.29,34.32,1721100,11.4717294062396,11.4717294062396,9.76577957646361,9.77432356559438,6043195.89008898,0.0,1.0
2008-10-14,39.99,42.65,38.22,41.93,3033600,11.3891375113088,12.1467045475699,10.8850421525937,11.9416488084316,10651698.9437999,0.0,1.0
2008-10-15,33.3,39.9,33.3,37.96,1727200,9.48382793514839,11.3635055439165,9.48382793514839,10.8109942467938,6064614.45666244,0.0,1.0
2008-10-16,37.22,37.22,32.49,33.57,2437800,10.6002425149016,10.6002425149016,9.25314022861775,9.56072383732527,8559701.90044678,0.0,1.0
2008-10-17,36.3,38.89,34.18,36.145,2131100,10.3382268482248,11.0758579098475,9.73445161631748,10.2940829043825,7482804.46305775,0.0,1.0
2008-10-20,38.97,39.2,35.44,36.69,2307000,11.0986418808628,11.164145797532,10.0932991598096,10.4492987069248,8100431.65326557,0.0,1.0
2008-10-21,36.51,39.65,36.295,39.65,1851000,10.3980347721402,11.2923056344935,10.3368028500364,11.2923056344935,6499306.02089054,0.0,1.0
2008-10-22,32.46,36.13,31.36,35.29,2158600,9.24459623948699,10.2898109098172,8.93131663802563,10.0505792141558,7579363.5746593,0.0,1.0
2008-10-23,32.25,34.62,29.31,32.93,2933600,9.18478831557164,9.85976345690202,8.34747738075673,9.37845206920229,10300574.9016124,0.0,1.0
2008-10-24,30.75,32.23,28.53,28.63,1516900,8.75758885903342,9.17909232281779,8.12533366335686,8.15381362712608,5326200.59594213,0.0,1.0
2008-10-27,30.0,32.09,29.56,29.91,1734500,8.54398913076431,9.1392203735409,8.41867729017977,8.51835716337202,6090246.51174213,0.0,1.0
2008-10-28,35.45,35.45,30.0,30.67,2056000,10.0961471561865,10.0961471561865,8.54398913076431,8.73480488801805,7219110.30737493,0.0,1.0
2008-10-29,42.1,43.26,36.03,36.56,4413700,11.9900647468393,12.3204323265621,10.2613309460479,10.4122747540248,15497561.8500295,0.0,1.0
2008-10-30,45.52,45.68,42.11,42.79,2695800,12.9640795077464,13.0096474497771,11.9929127432162,12.1865764968468,9465601.92929052,0.0,1.0
2008-10-31,43.54,45.7,42.68,43.63,1842900,12.4001762251159,13.015343442531,12.1552485367007,12.4258081925082,6470864.97347339,0.0,1.0
2008-11-03,45.7,47.68,43.55,43.55,1831600,13.015343442531,13.5792467251614,12.4030242214929,12.4030242214929,6431187.95670617,0.0,1.0
2008-11-04,45.94,49.12,45.8,47.0,1677800,13.0836953555771,13.9893582034381,13.0438234063002,13.3855829715308,5891159.17982181,0.0,1.0
2008-11-05,42.26,44.94,42.25,44.36,1486500,12.03563268887,12.7988957178849,12.0327846924931,12.6337119280235,5219458.88711713,0.0,1.0
2008-11-06,41.32,43.03,40.88,41.78,1714500,11.7679210294394,12.2549284098929,11.6426091888548,11.8989288627778,6020021.70330462,0.0,1.0
2008-11-07,44.15,44.15,40.98,41.7,1308700,12.5739040041081,12.5739040041081,11.6710891526241,11.8761448917624,4595160.34010778,0.0,1.0
2008-11-10,44.02,47.0,43.14,45.23,1125500,12.5368800512082,13.3855829715308,12.2862563700391,12.8814876128157,3951901.09482026,0.0,1.0
2008-11-11,40.44,43.5,39.83,43.5,1323300,11.5172973482703,12.3887842396083,11.3435695692781,12.3887842396083,4646424.45026714,0.0,1.0
2008-11-12,36.19,39.66,35.96,39.43,1498700,10.3068988880787,11.2951536308704,10.2413949714095,11.2296497142012,5262296.020264,0.0,1.0
2008-11-13,39.42,39.42,33.95,36.5,2227100,11.2268017178243,11.2268017178243,9.66894769964828,10.3951867757632,7819883.54355774,0.0,1.0
2008-11-14,37.0,40.4,36.79,39.01,1541100,10.5375865946093,11.5059053627626,10.477778670694,11.1100338663705,5411172.61415152,0.0,1.0
2008-11-17,36.45,38.63,35.12,36.67,1214900,10.3809467938786,11.0018100040475,10.0021632757481,10.4436027141709,4265805.98853591,0.0,1.0
2008-11-18,35.32,37.93,34.11,35.52,1638300,10.0591232032865,10.802450257663,9.71451564167903,10.1160831308249,5752465.18315776,0.0,1.0
2008-11-19,32.0,35.76,31.88,35.4,1562100,9.1135884061486,10.1844350438711,9.07941244962555,10.0819071743019,5484908.66301088,0.0,1.0
2008-11-20,30.98,33.91,30.01,31.35,2266000,8.82309277570262,9.6575557141406,8.54683712714124,8.92846864164871,7956470.79596866,0.0,1.0
2008-11-21,34.51,34.51,30.56,32.0,2519300,9.82843549675588,9.82843549675588,8.70347692787191,9.1135884061486,8845867.9948296,0.0,1.0
2008-11-24,37.48,38.45,33.47,34.91,2050900,10.6742904207015,10.9505460692629,9.53224387355605,9.94235535183274,7201202.9812234,0.0,1.0
2008-11-25,39.96,40.36,36.74,36.75,1560000,11.3805935221781,11.4945133772549,10.4635386888094,10.4663866851863,5477535.05812493,0.0,1.0
2008-11-26,41.63,41.92,38.35,38.97,1010300,11.8562089171239,11.9388008120547,10.9220661054937,11.0986418808628,3547406.19822029,0.0,1.0
2008-11-28,43.7,43.7,40.67,42.45,569000,12.4457441671467,12.4457441671467,11.5828012649395,12.0897446200315,1997895.80004685,0.0,1.0
2008-12-01,35.56,42.99,35.56,42.99,1797600,10.1274751163326,12.2435364243853,10.1274751163326,12.2435364243853,6311805.78236246,0.0,1.0
2008-12-02,38.91,39.63,36.33,36.62,1481900,11.0815539026013,11.2866096417397,10.3467708373556,10.4293627322863,5203307.18117652,0.0,1.0
2008-12-03,38.4,39.58,36.66,38.18,1338700,10.9363060873783,11.2723696598551,10.440754717794,10.8736501670861,4700497.55276402,0.0,1.0
2008-12-04,36.4,38.65,35.66,37.72,1061800,10.366706811994,11.0075059968014,10.1559550801018,10.7426423337477,3728235.07994685,0.0,1.0
2008-12-05,39.22,39.26,34.0,36.1,1564000,11.1698417902859,11.1812337757936,9.68318768153289,10.2812669206864,5491580.01981243,0.0,1.0
2008-12-08,41.98,42.23,40.3,40.34,1346500,11.9558887903162,12.0270886997392,11.4774253989934,11.4888173845011,4727885.22805464,0.0,1.0
2008-12-09,43.43,44.95,40.73,42.06,1477100,12.3688482649698,12.8017437142619,11.599889243201,11.9786727613316,5186453.22715151,0.0,1.0
2008-12-10,46.22,47.23,43.48,43.91,1336400,13.1634392541309,13.4510868882,12.3830882468544,12.505552091062,4692421.6997937,0.0,1.0
2008-12-11,42.49,47.22,42.01,46.1,1516100,12.1011366055392,13.448238891823,11.964432779447,13.1292632976078,5323391.60360463,0.0,1.0
2008-12-12,44.47,45.36,40.52,41.95,846300,12.6650398881696,12.9185115657156,11.5400813192857,11.9473448011854,2971562.76903279,0.0,1.0
2008-12-15,42.76,45.62,42.15,44.97,860600,12.1780325077161,12.9925594715156,12.0043047287239,12.8074397070157,3021773.50706559,0.0,1.0
2008-12-16,45.71,46.06,43.3,43.3,1207400,13.0181914389079,13.1178713121001,12.3318243120698,12.3318243120698,4239471.68537183,0.0,1.0
2008-12-17,44.25,45.91,43.86,45.8,1145800,12.6023839678774,13.0751513664463,12.4913121091774,13.0438234063002,4023179.27538432,0.0,1.0
2008-12-18,41.45,45.0,40.87,44.66,1188500,11.8049449823394,12.8159836961465,11.6397611924779,12.7191518193311,4173109.24139838,0.0,1.0
2008-12-19,42.64,43.26,41.25,42.27,1323100,12.143856551193,12.3204323265621,11.7479850548009,12.0384806852469,4645722.20218277,0.0,1.0
2008-12-22,41.14,42.77,40.0,42.75,1004400,11.7166570946548,12.180880504093,11.3919855076858,12.1751845113391,3526689.87973121,0.0,1.0
2008-12-23,41.08,42.32,40.0996,41.77,623300,11.6995691163933,12.0527206671315,11.4203515515999,11.8960808664008,2188556.15495466,0.0,1.0
2008-12-24,40.92,41.44,40.01,41.17,168600,11.6540011743625,11.8020969859624,11.3948335040627,11.7252010837856,591995.13512812,0.0,1.0
2008-12-26,42.36,42.38,40.73,41.02,256400,12.0641126526392,12.0698086453931,11.599889243201,11.6824811381317,900282.044168742,0.0,1.0
2008-12-29,42.11,42.82,40.56,42.38,620200,12.0285126979277,12.2313206773988,11.5857628835893,12.105636859135,2171226.20691912,0.125,1.0
2008-12-30,44.64,44.81,40.9,42.08,877300,12.7511946529445,12.7997543100009,11.6828821977023,12.0199433466824,3071294.34268001,0.0,1.0
2008-12-31,44.73,45.0,43.75,44.55,648500,12.7769027066803,12.8540268678876,12.4969705660018,12.7254865992087,2270300.21797331,0.0,1.0
2009-01-02,45.42,45.64,43.86,44.99,1097200,12.9739977853212,13.0368396944531,12.5283915205678,12.8511704174725,3841130.91620712,0.0,1.0
2009-01-05,45.96,46.44,43.93,45.32,871900,13.1282461077359,13.26535572766,12.5483866734734,12.9454332811703,3052389.76106542,0.0,1.0
2009-01-06,47.25,47.66,45.06,46.62,1298400,13.496728211282,13.6138426783005,12.8711655703781,13.3167718351315,4545501.62377262,0.0,1.0
2009-01-07,45.77,47.16,45.49,46.9,869700,13.0739735498492,13.4710201575462,12.9939929382268,13.3967524467539,3044687.89448172,0.0,1.0
2009-01-08,46.76,46.92,45.26,45.61,585000,13.3567621409427,13.4024653475841,12.9282945786798,13.0282703432078,2047996.34157963,0.0,1.0
2009-01-09,45.17,47.29,44.94,46.95,742700,12.9025865249441,13.5081540129423,12.8368881653971,13.4110346988294,2600080.14169433,0.0,1.0
2009-01-12,42.19,44.95,41.62,44.87,965500,12.0513643012484,12.8397446158122,11.8885466275885,12.8168930124915,3380069.17571817,0.0,1.0
2009-01-13,43.59,44.17,41.55,41.91,740900,12.4512673593604,12.6169414834354,11.8685514746829,11.971383689626,2593778.61448949,0.0,1.0
2009-01-14,41.03,42.92,40.42,42.92,1192600,11.7200160530984,12.2598851815497,11.5457725777781,12.2598851815497,4175111.85806472,0.0,1.0
2009-01-15,43.86,44.49,39.9599,40.81,1254100,12.5283915205678,12.7083478967182,11.41434729418,11.6571741439665,4390414.03756411,0.0,1.0
2009-01-16,45.13,46.15,43.67,44.93,972000,12.8911607232837,13.1825186656225,12.4741189626811,12.834031714982,3402824.69062461,0.0,1.0
2009-01-20,42.18,45.54,42.0,45.2,1049300,12.0485078508333,13.0082751903022,11.9970917433617,12.9111558761893,3673440.27558889,0.0,1.0
2009-01-21,46.22,46.22,42.92,43.15,1278500,13.2025138185281,13.2025138185281,12.2598851815497,12.3255835410967,4475834.73967445,0.0,1.0
2009-01-22,45.31,46.24,43.603,44.46,985000,12.9425768307553,13.2082267193583,12.4549807449001,12.6997785454729,3448335.72043748,0.0,1.0
2009-01-23,45.65,46.97,43.57,44.04,985400,13.0396961448682,13.4167475996596,12.4455544585303,12.5798076280393,3449736.05981634,0.0,1.0
2009-01-26,45.61,47.51,44.96,46.07,828600,13.0282703432078,13.5709959220742,12.8426010662272,13.1596670623018,2900803.02330407,0.0,1.0
2009-01-27,45.83,46.81,44.86,46.0,607900,13.0911122523397,13.3710443930182,12.8140365620764,13.1396719093962,2128165.77101924,0.0,1.0
2009-01-28,47.02,47.32,45.95,47.15,857200,13.431029851735,13.5167233641876,13.1253896573208,13.4681637071311,3000927.2888924,0.0,1.0
2009-01-29,46.15,47.305,45.89,46.38,590800,13.1825186656225,13.5124386885649,13.1082509548303,13.2482170251695,2068301.26257306,0.0,1.0
2009-01-30,44.62,46.97,44.1,46.78,769600,12.7454817521143,13.4167475996596,12.5969463305298,13.3624750417729,2694252.96492253,0.0,1.0
2009-02-02,44.36,45.5452,43.12,43.79,1124000,12.6712140413221,13.0097605445181,12.3170141898514,12.5083963676622,3934953.65459059,0.0,1.0
2009-02-03,44.84,45.1628,43.79,44.44,956200,12.8083236612462,12.9005298806452,12.5083963676622,12.6940656446428,3347511.28515973,0.0,1.0
2009-02-04,44.47,45.97,44.15,45.23,1177000,12.702634995888,13.1311025581509,12.6112285826053,12.9197252274346,4120498.62228927,0.0,1.0
2009-02-05,47.19,47.39,42.84,43.72,1430700,13.4795895087914,13.5367185170932,12.237033578229,12.4884012147566,5008663.87332988,0.0,1.0
2009-02-06,51.18,51.33,46.81,47.61,1949300,14.6193132244108,14.6621599806371,13.3710443930182,13.5995604262251,6824203.87801909,0.0,1.0
2009-02-09,51.08,52.0,50.25,51.34,1063100,14.59074872026,14.8535421584479,14.3536633358078,14.6650164310522,3721751.98415948,0.0,1.0
2009-02-10,47.75,51.0,47.16,49.94,1098900,13.6395507320363,14.5678971169393,13.4710201575462,14.2651133729401,3847082.35856726,0.0,1.0
2009-02-11,48.49,49.42,47.31,48.21,813800,13.8509280627526,14.1165779513557,13.5138669137725,13.7709474511302,2848990.46628633,0.0,1.0
2009-02-12,48.61,48.67,46.12,47.28,665900,13.8852054677337,13.9023441702242,13.1739493143772,13.5052975625272,2331214.98095363,0.0,1.0
2009-02-13,47.56,49.18,47.56,47.91,686800,13.5852781741496,14.0480231413936,13.5852781741496,13.6852539386776,2404382.71349896,0.0,1.0
2009-02-17,45.42,46.38,44.34,45.84,824600,12.9739977853212,13.2482170251695,12.6655011404919,13.0939687027548,2886799.62951549,0.0,1.0
2009-02-18,44.76,45.8,44.21,45.69,608100,12.7854720579255,13.0825429010945,12.6283672850958,13.0511219465285,2128865.94070867,0.0,1.0
2009-02-19,44.44,46.54,44.26,45.34,664800,12.6940656446428,13.2939202318108,12.6426495371712,12.9511461820005,2327364.04766176,0.0,1.0
2009-02-20,43.72,44.17,42.39,43.46,733400,12.4884012147566,12.6169414834354,12.1084933095501,12.4141335039643,2567522.25113589,0.0,1.0
2009-02-23,41.05,44.86,40.91,44.11,909900,11.7257289539286,12.8140365620764,11.6857386481174,12.5998027809449,3185422.00205692,0.0,1.0
2009-02-24,43.29,43.83,41.13,41.5,980600,12.3655738469079,12.5198221693225,11.7485805572493,11.8542692226074,3432931.98727004,0.0,1.0
2009-02-25,41.49,43.45,41.0256,43.03,736000,11.8514127721924,12.4112770535492,11.7187592149158,12.2913061361156,2576624.45709846,0.0,1.0
2009-02-26,40.78,42.93,40.76,41.96,678800,11.6486047927212,12.2627416319648,11.6428918918911,11.9856659417014,2376375.9259218,0.0,1.0
2009-02-27,40.43,41.68,39.25,40.25,780100,11.5486290281932,11.905685330079,11.2115678792131,11.4972129207217,2731011.87361756,0.0,1.0
2009-03-02,36.53,39.64,36.38,39.23,1261500,10.4346133663096,11.3229694454014,10.3917666100833,11.2058549783829,4416320.316073,0.0,1.0
2009-03-03,37.26,38.14,36.48,37.28,783300,10.6431342466109,10.8945018831385,10.4203311142342,10.6488471474411,2742214.58864842,0.0,1.0
2009-03-04,39.49,40.26,37.78,37.87,999000,11.2801226891751,11.5000693711368,10.7916696681954,10.8173777219312,3497347.59869752,0.0,1.0
2009-03-05,36.61,38.66,36.26,38.66,646000,10.4574649696303,11.043037304723,10.3574892051023,11.043037304723,2261548.09685546,0.0,1.0
2009-03-06,35.93,37.59,34.9,37.03,941400,10.2632263414045,10.7373971103088,9.96901194865059,10.5774358870639,3295698.72814197,0.0,1.0
2009-03-09,35.27,36.7,35.0,35.5,712400,10.0747006140088,10.4831730233661,9.99757645280146,10.1403989735558,2494004.43374585,0.0,1.0
2009-03-10,38.15,38.22,35.84,35.86,938200,10.8973583335536,10.9173534864592,10.2375182876687,10.2432311884989,3284496.01311112,0.0,1.0
2009-03-11,38.9,39.45,38.01,38.57,773500,11.111592114685,11.2686968875148,10.8573680277424,11.0173292509872,2707906.27386641,0.0,1.0
2009-03-12,39.15,39.35,37.7675,38.81,1023300,11.1830033750622,11.2401323833639,10.7880991051765,11.0858840609493,3582418.21596313,0.0,1.0
2009-03-13,39.26,39.71,38.6025,39.71,875700,11.2144243296281,11.342964598307,11.0266127148362,11.342964598307,3065692.98516459,0.0,1.0
2009-03-16,37.86,39.97,37.69,39.61,1105800,10.8145212715161,11.4172323090993,10.7659616144596,11.3144000941562,3871238.21285256,0.0,1.0
2009-03-17,38.33,38.33,37.0,37.74,1153600,10.9487744410251,10.9487744410251,10.5688665358187,10.7802438665351,4038578.76862609,0.0,1.0
2009-03-18,40.2,40.34,37.73,38.42,1088900,11.4829306686462,11.5229209744574,10.77738741612,10.9744824947609,3812073.87409584,0.0,1.0
2009-03-19,41.55,42.14,40.36,40.88,1029800,11.8685514746829,12.037082049173,11.5286338752876,11.6771692968721,3605173.73086956,0.0,1.0
2009-03-20,40.16,41.93,39.72,41.9,1082000,11.4715048669859,11.9770965904561,11.3458210487221,11.9685272392109,3787918.01981052,0.0,1.0
2009-03-23,43.68,43.68,40.96,41.16,771200,12.4769754130962,12.4769754130962,11.7000209001928,11.7571499084945,2699854.32243797,0.0,1.0
2009-03-24,43.62,43.93,42.38,42.84,1022700,12.4598367106057,12.5483866734734,12.105636859135,12.237033578229,3580317.70689484,0.0,1.0
2009-03-25,43.91,45.33,42.64,44.05,1420600,12.5426737726432,12.9482897315854,12.1799045699273,12.5826640784544,4973305.3040137,0.0,1.0
2009-03-26,45.85,45.88,44.15,44.5,895300,13.0968251531699,13.1053945044152,12.6112285826053,12.7112043471333,3134309.61472862,0.0,1.0
2009-03-27,42.99,44.79,42.72,44.79,1730600,12.3155859646438,12.8312420413212,12.2382375531422,12.8312420413212,6041003.18195065,0.125,1.0
2009-03-30,42.03,42.12,40.475,41.49,770100,12.0405693904159,12.0663521942498,11.5950998352863,11.8858725674127,2688187.07409002,0.0,1.0
2009-03-31,43.14,43.93,41.99,42.31,827600,12.358557304367,12.5848730269087,12.0291103664898,12.1207825578991,2888902.24972976,0.0,1.0
2009-04-01,44.85,45.15,41.5,42.06,1180400,12.8484305772104,12.9343732566567,11.8887373233943,12.0491636583606,4120420.75348119,0.0,1.0
2009-04-02,47.78,48.75,46.19,46.19,1615700,13.6878040798019,13.9656854100113,13.2323078787369,13.2323078787369,5639921.90054179,0.0,1.0
2009-04-03,48.18,48.18,46.16,47.5,658300,13.8023943190635,13.8023943190635,13.2237136107923,13.6075909123187,2297926.9586722,0.0,1.0
2009-04-06,46.82,47.5,46.07,47.42,620100,13.412787505574,13.6075909123187,13.1979308069584,13.5846728644664,2164582.26807326,0.0,1.0
2009-04-07,45.27,46.63,45.07,45.69,600500,12.9687503284351,13.3583571419247,12.9114552088043,13.0890700796599,2096164.57342041,0.0,1.0
2009-04-08,45.67,45.78,44.34,45.6,1156400,13.0833405676968,13.1148528834937,12.7023280221519,13.063287275826,4036643.98451849,0.0,1.0
2009-04-09,48.19,48.22,46.39,47.2,852600,13.8052590750451,13.8138533429897,13.2896029983677,13.5216482328725,2976169.71739922,0.0,1.0
2009-04-13,47.56,47.87,46.65,47.37,569400,13.624779448208,13.7135868836358,13.3640866538878,13.5703490845587,1987603.8436396,0.0,1.0
2009-04-14,45.43,47.11,45.35,47.11,631400,13.0145864241398,13.4958654290387,12.9916683762875,13.4958654290387,2204027.16345986,0.0,1.0
2009-04-15,46.07,46.5594,45.0,45.0,765000,13.1979308069584,13.338131964695,12.8914019169335,12.8914019169335,2670384.51068545,0.0,1.0
2009-04-16,47.62,47.86,45.98,46.53,934800,13.6419679840972,13.7107221276542,13.1721480031245,13.3297095821093,3263105.15109642,0.0,1.0
2009-04-17,46.14,47.66,46.11,47.66,700000,13.2179840988292,13.6534270080234,13.2093898308846,13.6534270080234,2443489.09474485,0.0,1.0
2009-04-20,43.07,45.53,43.04,45.53,888000,12.3385040124962,13.0432339839552,12.3299097445516,13.0432339839552,3099740.45161918,0.0,1.0
2009-04-21,46.11,46.23,42.0,43.07,2239100,13.2093898308846,13.2437669026631,12.0319751224713,12.3385040124962,7816023.47434741,0.0,1.0
2009-04-22,45.84,47.67,45.14,45.64,977600,13.132041419383,13.6562917640049,12.9315085006751,13.0747462997522,3412507.05574652,0.0,1.0
2009-04-23,45.52,46.0872,44.13,46.02,885400,13.0403692279737,13.2028581872467,12.6421681465395,13.1836070270507,3090664.63498155,0.0,1.0
2009-04-24,46.12,47.53,45.73,46.03,945700,13.2122545868661,13.6161851802634,13.100529103586,13.1864717830322,3301153.7670003,0.0,1.0
2009-04-27,46.94,47.28,44.19,45.14,878700,13.4471645773525,13.5445662807248,12.6593566824287,12.9315085006751,3067276.95364614,0.0,1.0
2009-04-28,47.95,48.39,45.72,46.2,1058100,13.7365049314881,13.8625541946759,13.0976643476045,13.2351726347184,3693508.30164218,0.0,1.0
2009-04-29,49.79,50.49,48.32,48.4,886100,14.2636200320916,14.4641529507994,13.8425009028051,13.8654189506574,3093108.1240763,0.0,1.0
2009-04-30,48.73,51.09,48.63,50.59,856400,13.9599558980483,14.6360383096919,13.9313083382329,14.4928005106148,2989434.37248498,0.0,1.0
2009-05-01,49.1,49.7885,47.96,48.53,683200,14.0659518693653,14.2631903186944,13.7393696874696,13.9026607784174,2384845.35647097,0.0,1.0
2009-05-04,51.15,51.505,49.21,49.21,1299600,14.6532268455811,14.7549256829258,14.0974641851622,14.0974641851622,4536512.03932917,0.0,1.0
2009-05-05,45.04,48.83,43.41,47.9,5335200,12.9028609408597,13.9886034578637,12.4359057158686,13.7221811515804,18623575.7404039,0.0,1.0
2009-05-06,46.95,47.55,45.77,46.15,2263300,13.450029333334,13.6219146922264,13.1119881275122,13.2208488548107,7900498.38305146,0.0,1.0
2009-05-07,47.23,47.86,46.68,47.59,2456300,13.5302425008171,13.7107221276542,13.3726809218324,13.6333737161526,8574203.23345971,0.0,1.0
2009-05-08,49.91,49.98,48.27,48.29,1530400,14.2979971038701,14.3180503957409,13.8281771228974,13.8339066348605,5342165.30085359,0.0,1.0
2009-05-11,47.44,49.0,47.1,48.74,1263700,13.5904023764295,14.0373043095499,13.4930006730571,13.9628206540298,4411195.95575581,0.0,1.0
2009-05-12,48.37,48.68,46.95,47.97,1224800,13.8568246827128,13.9456321181406,13.450029333334,13.7422344434512,4275407.77606213,0.0,1.0
2009-05-13,48.04,48.305,46.7,47.61,1314200,13.7622877353219,13.8382037688328,13.3784104337955,13.6391032281157,4587476.24044814,0.0,1.0
2009-05-14,50.2,50.45,48.1,48.1,1530500,14.3810750273348,14.4526939268733,13.7794762712112,13.7794762712112,5342514.37072426,0.0,1.0
2009-05-15,48.47,50.2,48.0903,49.82,1139900,13.8854722425282,14.3810750273348,13.7766974579091,14.2722143000362,3979047.45585665,0.0,1.0
2009-05-18,49.8,50.0,48.8,49.14,1342000,14.2664847880731,14.3237799077039,13.980009189919,14.0774108932914,4684517.66449657,0.0,1.0
2009-05-19,50.06,50.6399,49.54,50.14,1589600,14.3409684435932,14.5070956429627,14.1920011325531,14.3638864914455,5548814.66429488,0.0,1.0
2009-05-20,52.62,53.55,50.49,50.49,1556600,15.0743459748676,15.3407682811509,14.4641529507994,14.4641529507994,5433621.6069712,0.0,1.0
2009-05-21,50.78,51.84,49.41,51.84,990900,14.5472308742641,14.8508950083074,14.154759304793,14.8508950083074,3458933.34854668,0.0,1.0
2009-05-22,51.3,51.74,50.15,50.99,863200,14.6961981853042,14.822247448492,14.3667512474271,14.6073907498765,3013171.12369109,0.0,1.0
2009-05-26,52.93,53.0,50.34,50.73,1338900,15.1631534102954,15.1832067021662,14.4211816110763,14.5329070943564,4673696.49850554,0.0,1.0
2009-05-27,51.79,54.11,51.61,53.32,1144000,14.8365712283997,15.5011946161172,14.785005620732,15.2748788935755,3993359.32055445,0.0,1.0
2009-05-28,53.05,53.87,51.55,52.71,1046900,15.1975304820739,15.4324404725602,14.7678170848428,15.1001287787015,3654412.47612626,0.0,1.0
2009-05-29,54.35,54.54,52.64,53.5,2432900,15.5699487596742,15.6243791233235,15.0800754868307,15.3264445012432,8492520.88372106,0.0,1.0
2009-06-01,55.25,56.25,54.54,54.99,1517900,15.8277767980129,16.1142523961669,15.6243791233235,15.7532931424928,5298531.56701886,0.0,1.0
2009-06-02,54.07,55.39,52.32,55.39,1682400,15.489735592191,15.8678833817544,14.9884032954214,15.8678833817544,5872751.50428393,0.0,1.0
2009-06-03,53.8,53.8,52.8,53.41,1347200,15.4123871806894,15.4123871806894,15.1259115825354,15.3006616974093,4702669.29777182,0.0,1.0
2009-06-04,54.26,54.79,53.55,54.11,865100,15.5441659558403,15.695998022862,15.3407682811509,15.5011946161172,3019803.45123396,0.0,1.0
2009-06-05,52.94,55.29,52.56,54.98,1172300,15.1660181662769,15.839235821939,15.0571574389784,15.7504283865113,4092146.09395628,0.0,1.0
2009-06-08,51.3,52.62,50.93,52.62,1360500,14.6961981853042,15.0743459748676,14.5902022139872,15.0743459748676,4749095.59057197,0.0,1.0
2009-06-09,53.93,54.38,51.31,51.74,1049700,15.4496290084495,15.5785430276188,14.6990629412858,14.822247448492,3664186.43250524,0.0,1.0
2009-06-10,53.25,54.97,52.12,54.67,562000,15.2548256017047,15.7475636305297,14.9311081757906,15.6616209510835,1961772.67320944,0.0,1.0
2009-06-11,53.27,54.21,53.08,53.2,916500,15.2605551136678,15.5298421759326,15.2061247500185,15.240501821797,3199225.36476236,0.0,1.0
2009-06-12,52.45,52.81,52.02,52.59,841600,15.0256451231814,15.1287763385169,14.9024606159752,15.065751706923,2937772.03162467,0.0,1.0
2009-06-15,51.05,51.97,50.18,51.79,726800,14.6245792857657,14.8881368360675,14.3753455153717,14.8365712283997,2537039.82008652,0.0,1.0
2009-06-16,50.12,52.29,49.98,51.5,956500,14.3581569794824,14.9798090274768,14.3180503957409,14.7534933049351,3338853.31303351,0.0,1.0
2009-06-17,49.94,50.63,48.8,49.76,1011500,14.3065913718147,14.504259534541,13.980009189919,14.255025764147,3530841.74190631,0.0,1.0
2009-06-18,49.07,50.25,48.88,49.85,663400,14.0573576014206,14.3953988072425,14.0029272377714,14.2808085679808,2315729.52207677,0.0,1.0
2009-06-19,48.8,50.09,48.5,49.6,678100,13.980009189919,14.3495627115378,13.8940665104728,14.2091896684423,2367042.79306641,0.0,1.0
2009-06-22,45.94,48.54,45.92,48.54,887600,13.1606889791984,13.905525534399,13.1549594672353,13.905525534399,3098344.17213647,0.0,1.0
2009-06-23,45.98,46.58,45.25,46.04,740600,13.1721480031245,13.344033362017,12.9630208164721,13.1893365390138,2585211.46224006,0.0,1.0
2009-06-24,45.75,46.91,45.48,46.32,878700,13.1062586155491,13.4385703094078,13.0289102040475,13.2695497064969,3067276.95364615,0.0,1.0
2009-06-25,47.27,48.0,45.34,45.66,1138100,13.5417015247433,13.7508287113958,12.9888036203059,13.0804758117152,3972764.19818445,0.0,1.0
2009-06-26,47.37,47.85,47.0501,47.15,1927600,13.606158534328,13.7440296784377,13.5142731614098,13.5429675932777,6710961.9345994,0.125,1.0
2009-06-29,48.11,48.78,46.72,46.91,1276200,13.8187098814971,14.0111550201503,13.4194580266794,13.4740320212228,4443105.21941056,0.0,1.0
2009-06-30,47.3,48.52,47.05,47.95,1452500,13.586052325812,13.9364748170908,13.5142444382548,13.7727528334606,5056895.73044492,0.0,1.0
2009-07-01,46.63,48.28,46.55,47.63,1195700,13.3936071871588,13.867539245036,13.3706286631405,13.6808387373874,4162843.52832566,0.0,1.0
2009-07-02,44.92,46.07,44.74,46.07,1371100,12.9024412362679,13.2327575190308,12.8507395572268,13.2327575190308,4773500.6788386,0.0,1.0
2009-07-06,43.38,44.29,42.89,44.29,1859500,12.4601046489159,12.7214853596239,12.3193611893039,12.7214853596239,6473870.98847668,0.0,1.0
2009-07-07,41.78,43.45,41.53,43.15,1779400,12.0005341685502,12.4802108574319,11.928726280993,12.3940413923634,6195001.90206796,0.0,1.0
2009-07-08,42.4,42.76,41.75,41.76,1659100,12.1786177296919,12.2820210877742,11.9919172220433,11.9947895375456,5776176.04570134,0.0,1.0
2009-07-09,42.0,43.41,41.86,42.94,1306500,12.0637251096005,12.4687215954228,12.0235126925685,12.3337227668153,4548595.02363256,0.0,1.0
2009-07-10,41.19,42.06,40.69,41.51,1369800,11.8310675539153,12.0809590026142,11.687451778801,11.9229816499885,4768974.71364095,0.0,1.0
2009-07-13,43.33,43.45,41.025,41.07,1225600,12.4457430714045,12.4802108574319,11.7836743481276,11.7965997678879,4266940.72787147,0.0,1.0
2009-07-14,43.29,44.36,43.05,43.7,1174200,12.4342538093954,12.7415915681399,12.3653182373405,12.5520187449891,4087991.02697998,0.0,1.0
2009-07-15,44.45,44.5,43.71,43.71,1152700,12.7674424076605,12.7818039851719,12.5548910604914,12.5548910604914,4013138.52563434,0.0,1.0
2009-07-16,44.37,45.3,43.91,44.48,851900,12.7444638836422,13.0115892253548,12.6123373705371,12.7760593541674,2965899.80913325,0.0,1.0
2009-07-17,43.84,44.4,43.55,44.19,868600,12.5922311620211,12.7530808301491,12.5089340124548,12.6927622046011,3024041.05436452,0.0,1.0
2009-07-20,44.01,44.77,43.315,44.47,1087400,12.6410605255599,12.8593565037337,12.4414345981511,12.7731870386651,3785795.81224498,0.0,1.0
2009-07-21,44.29,45.13,43.28,44.61,1100100,12.7214853596239,12.9627598618159,12.4313814938931,12.8133994556971,3830011.01071428,0.0,1.0
2009-07-22,43.8,44.59,43.54,43.72,721100,12.5807419000119,12.8076548246925,12.5060616969525,12.5577633759936,2510518.08001642,0.0,1.0
2009-07-23,45.29,45.58,43.26,43.71,1553200,13.0087169098525,13.0920140594188,12.4256368628885,12.5548910604914,5407483.95767785,0.0,1.0
2009-07-24,45.75,46.16,44.4,44.97,1016100,13.1408434229577,13.2586083585514,12.7530808301491,12.9168028137794,3537564.02871262,0.0,1.0
2009-07-27,45.82,46.18,45.07,45.72,878000,13.1609496314737,13.264352989556,12.9455259688022,13.1322264764508,3056767.26425517,0.0,1.0
2009-07-28,44.86,46.06,44.65,45.3,1264200,12.8852073432542,13.2298852035285,12.8248887177062,13.0115892253548,4401327.07912461,0.0,1.0
2009-07-29,42.94,44.67,42.82,44.33,1893000,12.3337227668153,12.8306333487108,12.2992549807879,12.7329746216331,6590501.63010829,0.0,1.0
2009-07-30,46.09,46.39,42.81,42.96,2652500,13.2385021500354,13.324671615104,12.2963826652856,12.3394673978199,9234709.7590397,0.0,1.0
2009-07-31,48.64,48.81,45.79,45.79,2409900,13.9709426031183,14.0197719666571,13.1523326849668,13.1523326849668,8390095.02292545,0.0,1.0
2009-08-03,49.93,50.26,49.37,49.37,1507900,14.3414713029131,14.4362577144886,14.1806216347851,14.1806216347851,5249771.47809841,0.0,1.0
2009-08-04,50.74,50.77,49.48,49.49,824100,14.5741288585983,14.5827458051052,14.2122171053103,14.2150894208126,2869113.78413747,0.0,1.0
2009-08-05,50.4,51.0,49.8,50.65,1192000,14.4764701315206,14.6488090616577,14.3041312013834,14.5482780190777,4149961.93507081,0.0,1.0
2009-08-06,49.5,51.15,49.34,50.55,1027700,14.2179617363149,14.691893794192,14.1720046882783,14.5195548640549,3577949.56432237,0.0,1.0
2009-08-07,50.45,50.71,49.2,50.29,787000,14.490831709032,14.5655119120914,14.1317922712463,14.4448746609954,2739949.70042008,0.0,1.0
2009-08-10,49.64,50.42,48.92,49.98,955900,14.2581741533469,14.4822147625251,14.0513674371823,14.3558328804246,3327977.02494478,0.0,1.0
2009-08-11,49.75,50.05,48.9,49.41,662600,14.289769623872,14.3759390889406,14.0456228061777,14.1921108967943,2306849.64612242,0.0,1.0
2009-08-12,51.53,52.18,50.84,50.9,1280100,14.8010417832789,14.9877422909275,14.6028520136212,14.6200859066349,4456683.11500348,0.0,1.0
2009-08-13,51.66,52.3,51.01,51.75,1238200,14.8383818848086,15.0222100769549,14.65168137716,14.8642327243292,4310807.77517171,0.0,1.0
2009-08-14,50.96,51.74,50.59,51.7,832800,14.6373197996486,14.8613604088269,14.531044126064,14.8498711468177,2899402.93584477,0.0,1.0
2009-08-17,49.97,50.36,49.26,49.96,724000,14.3529605649223,14.4649808695114,14.14902616426,14.35008824942,2520614.46391885,0.0,1.0
2009-08-18,49.72,50.86,49.72,50.3,17891700,14.2811526773651,14.6085966446257,14.2811526773651,14.4477469764977,62290162.7128412,0.0,1.0
2009-08-19,48.7,49.63,48.38,49.35,2090000,13.988176496132,14.2553018378446,13.8962624000588,14.1748770037806,7276359.4331359,0.0,1.0
2009-08-20,49.01,49.32,48.7,49.14,1321200,14.0772182767028,14.1662600572737,13.988176496132,14.1145583782326,4599773.24548287,0.0,1.0
2009-08-21,50.16,50.2,49.31,49.31,1143700,14.4075345594657,14.4190238214749,14.1633877417714,14.1633877417714,3981804.92041988,0.0,1.0
2009-08-24,49.82,51.49,49.65,50.16,694500,14.309875832388,14.7895525212697,14.2610464688491,14.4075345594657,2417909.86904923,0.0,1.0
2009-08-25,49.62,50.93,49.26,49.71,778500,14.2524295223423,14.6287028531417,14.14902616426,14.2782803618629,2710356.85105086,0.0,1.0
2009-08-26,48.74,49.85,48.52,49.4,702300,13.9996657581411,14.3184927788949,13.9364748170908,14.189238581292,2445065.6602351,0.0,1.0
2009-08-27,49.35,49.73,47.9,48.8,903000,14.1748770037806,14.2840249928674,13.7583912559491,14.0168996511548,3143805.05651757,0.0,1.0
2009-08-28,49.4,50.13,48.8,50.13,588200,14.189238581292,14.3989176129589,14.0168996511548,14.3989176129589,2047825.17634954,0.0,1.0
2009-08-31,47.7,48.85,47.5,48.57,879200,13.7009449459034,14.0312612286663,13.6434986358577,13.9508363946023,3060945.07828378,0.0,1.0
2009-09-01,47.15,48.36,46.64,47.15,1124400,13.5429675932777,13.8905177690543,13.3964795026611,13.5429675932777,3914611.7447933,0.0,1.0
2009-09-02,47.8,48.11,46.25,46.93,1160900,13.7296681009263,13.8187098814971,13.284459198072,13.4797766522274,4041686.92149639,0.0,1.0
2009-09-03,48.68,48.71,47.75,48.18,836600,13.9824318651274,13.9910488116343,13.7153065234148,13.8388160900131,2912632.68026866,0.0,1.0
2009-09-04,49.17,49.18,48.03,48.64,741000,14.1231753247394,14.1260476402417,13.7957313574788,13.9709426031183,2579800.16265728,0.0,1.0
2009-09-08,51.08,52.28,49.68,50.08,1306900,14.671787585676,15.0164654459503,14.269663415356,14.3845560354474,4549987.62830877,0.0,1.0
2009-09-09,52.08,52.18,50.42,50.96,1924400,14.9590191359046,14.9877422909275,14.4822147625251,14.6373197996486,6699821.09718983,0.0,1.0
2009-09-10,53.46,53.47,51.61,52.17,1304900,15.35539867522,15.3582709907223,14.8240203072972,14.9848699754252,4543024.60492779,0.0,1.0
2009-09-11,53.86,54.42,52.83,53.62,1015600,15.4702912953115,15.6311409634395,15.174442798576,15.4013557232566,3535823.27286738,0.0,1.0
2009-09-14,54.98,55.13,52.77,53.13,1169400,15.7919906315675,15.8350753641018,15.1572089055623,15.2606122636446,4071279.77086561,0.0,1.0
2009-09-15,57.32,57.52,54.94,54.95,1253600,16.4641124591024,16.5215587691481,15.7805013695583,15.7833736850606,4364423.05520534,0.0,1.0
2009-09-16,57.64,57.71,56.7004,57.35,702100,16.5560265551755,16.5761327636915,16.2861437905807,16.4727294056092,2444369.357897,0.0,1.0
2009-09-17,56.98,57.84,56.57,57.51,753200,16.3664537320247,16.6134728652212,16.2486887964309,16.5186864536458,2622274.60528132,0.0,1.0
2009-09-18,57.99,58.13,56.44,57.21,1031400,16.6565575977555,16.6967700147875,16.2113486949012,16.4325169885772,3590831.15757722,0.0,1.0
2009-09-21,57.32,57.55,56.75,57.24,870500,16.4641124591024,16.5301757156549,16.3003904754721,16.4411339350841,3030655.92657646,0.0,1.0
2009-09-22,57.12,58.06,57.0,58.06,617900,16.4066661490567,16.6766638062715,16.3721983630292,16.6766638062715,2151226.07355726,0.0,1.0
2009-09-23,56.46,57.68,56.45,57.16,557600,16.2170933259058,16.5675158171847,16.2142210104035,16.4181554110658,1941290.91862037,0.0,1.0
2009-09-24,55.93,56.92,55.13,56.5,796300,16.0648606042846,16.3492198390109,15.8350753641018,16.2285825879149,2772327.75914169,0.0,1.0
2009-09-25,55.43,56.66,55.05,55.56,553500,15.9212448291703,16.2745396359515,15.8120968400835,15.9585849307001,1927016.72068935,0.0,1.0
2009-09-28,56.32,56.9,55.577,55.86,409000,16.2127848526524,16.379748901206,15.9988981490742,16.0803650900064,1420784.90582273,0.125,1.0
2009-09-29,56.65,57.18,55.83,56.36,665100,16.3077816388984,16.4603522349904,16.0717290185295,16.2242996146216,2310425.52778167,0.0,1.0
2009-09-30,56.25,56.97,55.66,56.68,620900,16.1926340192062,16.3998997346521,16.0227912801603,16.3164177103753,2156883.4915045,0.0,1.0
2009-10-01,51.75,55.72,51.71,55.72,2761000,14.8972232976697,16.0400634231142,14.8857085357005,16.0400634231142,9591166.56473494,0.0,1.0
2009-10-02,52.7,53.17,50.87,51.1,1276300,15.1706988944386,15.3059973475768,14.643898534347,14.71010841567,4433613.14254659,0.0,1.0
2009-10-05,54.23,54.54,52.86,53.0,809600,15.611138539761,15.7003779450224,15.2167579423154,15.2570596092077,2812389.87714935,0.0,1.0
2009-10-06,54.71,55.45,54.1,55.05,1021000,15.7493156833915,15.962338779822,15.573715563361,15.8471911601298,3546751.56196826,0.0,1.0
2009-10-07,54.14,55.4,53.41,54.71,699300,15.5852303253302,15.9479453273605,15.3750859193921,15.7493156833915,2429229.54680157,0.0,1.0
2009-10-08,54.82,55.22,54.03,54.83,887600,15.7809812788069,15.896128898499,15.5535647299149,15.7838599692992,3083346.41175614,0.0,1.0
2009-10-09,54.99,55.27,54.58,55.04,587600,15.829919017176,15.9105223509605,15.7118927069916,15.8443124696375,2041205.89403776,0.0,1.0
2009-10-12,56.1,56.2,55.29,55.68,528500,16.1494536618217,16.1782405667447,15.9162797319451,16.0285486611449,1835904.21204723,0.0,1.0
2009-10-13,55.14,56.0,54.96,56.0,667200,15.8730993745606,16.1206667568987,15.8212829456991,16.1206667568987,2317720.51140569,0.0,1.0
2009-10-14,56.19,56.3,55.13,56.17,776200,16.1753618762524,16.2070274716678,15.8702206840683,16.1696044952678,2696364.89951005,0.0,1.0
2009-10-15,56.26,56.49,55.81,55.92,410500,16.1955127096985,16.2617225910215,16.0659716375449,16.0976372329602,1425995.60841133,0.0,1.0
2009-10-16,55.6,56.04,55.15,56.04,553000,16.0055191372065,16.1321815188679,15.8759780650529,16.1321815188679,1921012.35432757,0.0,1.0
2009-10-19,56.83,57.27,55.59,55.59,410100,16.3595980677598,16.4862604494212,16.0026404467142,16.0026404467142,1424606.08772104,0.0,1.0
2009-10-20,55.36,56.7,55.02,56.67,701500,15.9364305653912,16.3221750913599,15.8385550886529,16.313539019883,2436871.91059817,0.0,1.0
2009-10-21,54.95,56.19,54.88,55.18,770100,15.8184042552068,16.1753618762524,15.7982534217607,15.8846141365298,2675174.70898311,0.0,1.0
2009-10-22,56.2,56.26,53.91,54.71,511800,16.1782405667447,16.1955127096985,15.5190204440073,15.7493156833915,1777891.72322758,0.0,1.0
2009-10-23,54.88,57.14,54.69,56.75,688800,15.7982534217607,16.4488374730212,15.7435583024069,16.3365685438214,2392754.62868142,0.0,1.0
2009-10-26,54.3,56.39,53.5,55.06,697900,15.6312893732071,16.2329356860985,15.4009941338228,15.8500698506221,2424366.22438555,0.0,1.0
2009-10-27,53.67,54.9,53.41,54.36,781800,15.449931872192,15.8040108027453,15.3750859193921,15.6485615161609,2715818.18917412,0.0,1.0
2009-10-28,50.97,53.82,50.87,53.7,1153900,14.6726854392701,15.4931122295765,14.643898534347,15.4585679436689,4008419.81131749,0.0,1.0
2009-10-29,52.8,53.13,50.19,50.19,1344800,15.1994857993616,15.2944825856076,14.4481475808704,14.4481475808704,4671568.56075897,0.0,1.0
2009-10-30,51.1,53.17,50.48,52.52,1398300,14.71010841567,15.3059973475768,14.5316296051472,15.1188824655771,4857416.95308542,0.0,1.0
2009-11-02,50.88,52.43,49.53,51.71,1482800,14.6467772248393,15.0929742511464,14.2581540083784,14.8857085357005,5150953.19890945,0.0,1.0
2009-11-03,52.06,52.2,50.0,50.24,1297200,14.9864627029311,15.0267643698234,14.3934524615167,14.4625410333319,4506215.59861433,0.0,1.0
2009-11-04,51.51,52.8,51.28,52.8,747700,14.8281347258545,15.1994857993616,14.7619248445315,15.1994857993616,2597361.55032679,0.0,1.0
2009-11-05,52.48,52.62,51.68,52.12,590300,15.1073677036079,15.1476693705001,14.8770724642236,15.003734845885,2050585.15869722,0.0,1.0
2009-11-06,52.15,53.47,51.46,51.94,985000,15.0123709173619,15.3923580623459,14.8137412733929,14.9519184170235,3421694.69984204,0.0,1.0
2009-11-09,54.51,54.51,52.68,52.79,653100,15.6917418735455,15.6917418735455,15.1649415134539,15.1966071088693,2268739.90707293,0.0,1.0
2009-11-10,54.75,54.89,53.88,54.16,906300,15.7608304453607,15.801132112253,15.5103843725303,15.5909877063148,3148306.50402726,0.0,1.0
2009-11-11,54.53,55.5,54.13,55.43,719700,15.6974992545301,15.9767322322835,15.5823516348379,15.9565813988374,2500095.10200641,0.0,1.0
2009-11-12,54.25,54.98,53.76,54.435,831900,15.6168959207456,15.8270403266837,15.4758400866227,15.6701516948532,2889855.65563309,0.0,1.0
2009-11-13,54.99,55.24,54.08,54.45,525700,15.829919017176,15.9018862794836,15.5679581823764,15.6744697305916,1826177.56721519,0.0,1.0
2009-11-16,56.95,57.06,55.56,55.56,1076400,16.3941423536675,16.4258079490828,15.9940043752373,15.9940043752373,3739200.17757358,0.0,1.0
2009-11-17,57.31,57.35,56.47,56.82,869300,16.4977752113904,16.5092899733596,16.2559652100369,16.3567193772675,3019775.84017532,0.0,1.0
2009-11-18,56.99,57.4667,56.66,57.38,777600,16.4056571156367,16.5428842914048,16.3106603293907,16.5179260448365,2701228.22192606,0.0,1.0
2009-11-19,56.49,56.69,55.73,56.52,845400,16.2617225910215,16.3192964008676,16.0429421136065,16.2703586624984,2936751.97893043,0.0,1.0
2009-11-20,56.33,56.44,55.75,55.88,422800,16.2156635431447,16.24732913856,16.0486994945911,16.086122470991,1468723.36963778,0.0,1.0
2009-11-23,56.78,57.7,56.49,57.14,402300,16.3452046152983,16.6100441405902,16.2617225910215,16.4488374730212,1397510.43426036,0.0,1.0
2009-11-24,56.63,57.13,55.98,56.56,391100,16.3020242579138,16.4459587825289,16.114909375914,16.2818734244676,1358603.8549322,0.0,1.0
2009-11-25,56.7,57.05,56.21,56.69,556600,16.3221750913599,16.4229292585905,16.181119257237,16.3192964008676,1933518.04054018,0.0,1.0
2009-11-27,55.32,56.2,54.76,55.025,241300,15.924915803422,16.1782405667447,15.763709135853,15.8399944338991,838228.35641816,0.0,1.0
2009-11-30,55.99,56.08,55.0,55.3,693700,16.1177880664064,16.1436962808371,15.8327977076683,15.9191584224374,2409776.25713748,0.0,1.0
2009-12-01,56.68,57.03,56.31,56.46,601100,16.3164177103753,16.4171718776059,16.2099061621601,16.2530865195446,2088102.21733508,0.0,1.0
2009-12-02,57.06,57.75,56.56,56.57,595600,16.4258079490828,16.6244375930517,16.2818734244676,16.2847521149599,2068996.30784358,0.0,1.0
2009-12-03,55.97,57.55,55.79,56.94,705800,16.1120306854217,16.5668637832057,16.0602142565603,16.3912636631752,2451809.25801881,0.0,1.0
2009-12-04,56.43,57.59,55.53,57.06,600600,16.2444504480677,16.5783785451749,15.9853683037604,16.4258079490828,2086365.31647222,0.0,1.0
2009-12-07,56.68,56.91,56.22,56.22,407600,16.3164177103753,16.3826275916983,16.1839979477293,16.1839979477293,1415921.58340672,0.0,1.0
2009-12-08,55.69,56.32,55.59,56.19,621400,16.0314273516373,16.2127848526524,16.0026404467142,16.1753618762524,2158620.39236735,0.0,1.0
2009-12-09,55.77,55.99,55.111,55.77,564200,16.0544568755757,16.1177880664064,15.8647511721329,16.0544568755757,1959918.93365572,0.0,1.0
2009-12-10,55.84,56.57,55.53,56.44,355700,16.0746077090218,16.2847521149599,15.9853683037604,16.24732913856,1235631.27384144,0.0,1.0
2009-12-11,56.16,56.24,55.52,55.97,378000,16.1667258047755,16.1897553287139,15.9824896132681,16.1120306854217,1313097.05232517,0.0,1.0
2009-12-14,56.76,56.96,56.09,56.88,293900,16.3394472343137,16.3970210441598,16.1465749713294,16.3739915202213,1020950.32719145,0.0,1.0
2009-12-15,56.02,57.01,56.0,56.23,448800,16.1264241378833,16.4114144966213,16.1206667568987,16.1868766382216,1559042.21450671,0.0,1.0
2009-12-16,56.38,57.07,56.03,56.29,405300,16.2300569956062,16.4286866395751,16.1293028283756,16.2041487811755,1407931.83943754,0.0,1.0
2009-12-17,55.85,56.12,55.2902,55.97,476300,16.0774863995141,16.1552110428063,15.916337305755,16.1120306854217,1654571.76196423,0.0,1.0
2009-12-18,55.85,56.46,55.42,56.26,1004000,16.0774863995141,16.2530865195446,15.9537027083451,16.1955127096985,3487696.93263088,0.0,1.0
2009-12-21,56.27,56.67,55.97,55.97,386600,16.1983914001908,16.313539019883,16.1120306854217,16.1120306854217,1342971.74716644,0.0,1.0
2009-12-22,56.58,56.98,56.28,56.28,313100,16.2876308054522,16.4027784251444,16.2012700906831,16.2012700906831,1087647.32032543,0.0,1.0
2009-12-23,56.78,56.92,56.2,56.87,338700,16.3452046152983,16.3855062821906,16.1782405667447,16.371112829729,1176576.64450406,0.0,1.0
2009-12-24,56.93,57.1033,56.58,56.9,90300,16.3883849726829,16.4382726789145,16.2876308054522,16.379748901206,313684.295833235,0.0,1.0
2009-12-28,56.59,57.21,56.31,57.1,307800,16.2905094959446,16.4689883064674,16.2099061621601,16.437322711052,1069236.17117906,0.0,1.0
2009-12-29,56.6,56.9,56.43,56.79,362000,16.3293718175906,16.4159232583199,16.2803260011774,16.3841877300525,1254745.14444752,0.125,1.0
2009-12-30,56.43,56.76,56.03,56.15,224700,16.2803260011774,16.3755325859796,16.164924080205,16.1995446564967,778843.187727506,0.0,1.0
2009-12-31,55.76,56.96,55.76,56.62,202700,16.0870277835487,16.4332335464658,16.0870277835487,16.3351419136393,702587.957954451,0.0,1.0
2010-01-04,56.82,56.89,55.87,56.55,894700,16.3928428741254,16.4130382102956,16.1187633118161,16.3149465774691,3101161.54899778,0.0,1.0
2010-01-05,56.63,56.99,56.09,56.9,532000,16.3380269616636,16.4418886905387,16.1822343683509,16.4159232583199,1843990.10178475,0.0,1.0
2010-01-06,57.18,57.63,56.31,56.68,742900,16.4967046030006,16.6265317640945,16.2457054248857,16.3524522017851,2575000.4635637,0.0,1.0
2010-01-07,56.47,57.46,56.26,57.08,861100,16.2918661932746,16.5774859476812,16.2312801847641,16.4678541227575,2984699.01625348,0.0,1.0
2010-01-08,55.97,56.53,55.2,56.25,1234400,16.1476137920592,16.3091764814205,15.9254650941873,16.2283951367398,4278611.61962987,0.0,1.0
2010-01-11,54.44,56.64,54.24,56.28,1077500,15.7062014443398,16.3409120096879,15.6485004838537,16.2370502808127,3734773.1854757,0.0,1.0
2010-01-12,54.25,54.41,53.3111,53.86,691100,15.651385531878,15.6975463002669,15.3805083728756,15.5388686589299,2395454.05891624,0.0,1.0
2010-01-13,54.46,54.75,53.8,54.34,412100,15.7119715403885,15.7956379330934,15.521558370784,15.6773509640967,1428399.0995216,0.0,1.0
2010-01-14,53.65,54.54,53.5,54.16,653600,15.4782826504194,15.7350519245829,15.4350069300548,15.6254200996592,2265473.55362126,0.0,1.0
2010-01-15,53.21,53.48,52.6101,53.43,1523200,15.3513405373498,15.4292368340061,15.1782665063715,15.4148115938846,5279634.8177416,0.0,1.0
2010-01-19,54.04,54.16,53.03,53.2,675200,15.5907995233675,15.6254200996592,15.2994096729122,15.3484554893255,2340342.32467117,0.0,1.0
2010-01-20,53.84,54.03,52.66,53.38,924500,15.5330985628813,15.5879144753432,15.1926628960128,15.4003863537631,3204452.72387218,0.0,1.0
2010-01-21,53.85,55.42,53.42,54.0,1051500,15.5359836109056,15.9889361507221,15.4119265458603,15.5792593312702,3644653.36847117,0.0,1.0
2010-01-22,52.71,54.07,52.51,53.66,963400,15.2070881361343,15.5994546674404,15.1493871756481,15.4811676984437,3339285.83469818,0.0,1.0
2010-01-25,53.3,53.8,52.93,53.41,541100,15.3773059695686,15.521558370784,15.2705591926691,15.409041497836,1875532.03773633,0.0,1.0
2010-01-26,52.52,53.33,52.33,52.93,413400,15.1522722236725,15.3859611136415,15.0974563112106,15.2705591926691,1432905.09037183,0.0,1.0
2010-01-27,52.37,52.57,51.48,52.32,593400,15.1089965033078,15.166697463794,14.8522272291443,15.0945712631863,2056811.51578773,0.0,1.0
2010-01-28,51.15,52.56,50.99,52.43,732200,14.7570206443421,15.1638124157697,14.7108598759531,15.1263067914537,2537912.69271953,0.0,1.0
2010-01-29,50.94,52.56,50.87,51.76,676200,14.6964346358316,15.1638124157697,14.6762392996614,14.9330085738249,2343808.47147903,0.0,1.0
2010-02-01,52.62,52.62,51.25,51.48,679800,15.1811227039155,15.1811227039155,14.7858711245852,14.8522272291443,2356286.59998736,0.0,1.0
2010-02-02,53.22,53.78,52.08,52.69,669300,15.3542255853741,15.5157882747354,15.0253301106028,15.2013180400857,2319892.05850476,0.0,1.0
2010-02-03,52.83,53.48,52.36,52.93,414500,15.241708712426,15.4292368340061,15.1061114552835,15.2705591926691,1436717.85186049,0.0,1.0
2010-02-04,50.8,52.46,50.75,52.26,759300,14.6560439634912,15.1349619355266,14.6416187233697,15.0772609750404,2631845.27121272,0.0,1.0
2010-02-05,53.11,54.31,51.07,51.07,1778400,15.3224900571067,15.6686958200238,14.7339402601476,14.7339402601476,6164195.48310902,0.0,1.0
2010-02-08,53.35,54.05,52.44,53.38,1430500,15.3917312096901,15.5936845713918,15.129191839478,15.4003863537631,4958323.00865242,0.0,1.0
2010-02-09,54.91,55.26,53.67,54.2,989400,15.8417987014824,15.9427753823332,15.484052746468,15.6369602917564,3429405.65170268,0.0,1.0
2010-02-10,54.69,55.24,53.87,54.93,791800,15.7783276449476,15.9370052862846,15.5417537069542,15.847568797531,2744495.04246835,0.0,1.0
2010-02-11,56.09,56.16,54.39,54.67,871300,16.1822343683509,16.202429704521,15.6917762042183,15.772557548899,3020053.7136937,0.0,1.0
2010-02-12,55.68,56.43,54.69,55.36,1100100,16.0639473993542,16.2803260011774,15.7783276449476,15.9716258625763,3813108.10333346,0.0,1.0
2010-02-16,56.48,56.54,55.62,56.26,1509400,16.2947512412989,16.3120615294448,16.0466371112083,16.2312801847641,5231801.99179306,0.0,1.0
2010-02-17,56.98,57.25,56.29,56.88,764500,16.4390036425144,16.5168999391707,16.2399353288371,16.4101531622713,2649869.23461361,0.0,1.0
2010-02-18,57.27,57.45,56.63,56.74,658600,16.5226700352194,16.5746008996569,16.3380269616636,16.369762489931,2282804.28766059,0.0,1.0
2010-02-19,57.39,57.56,56.96,57.0,797000,16.5572906115111,16.6063364279243,16.4332335464658,16.444773738563,2762519.00586926,0.0,1.0
2010-02-22,56.79,57.68,56.23,57.68,755500,16.3841877300525,16.6409570042161,16.2226250406912,16.6409570042161,2618673.91334282,0.0,1.0
2010-02-23,55.94,56.91,55.75,56.38,732000,16.1389586479862,16.4188083063442,16.0841427355244,16.2659007610558,2537219.46335797,0.0,1.0
2010-02-24,56.32,56.9,55.68,56.31,725800,16.24859047291,16.4159232583199,16.0639473993542,16.2457054248857,2515729.35314919,0.0,1.0
2010-02-25,56.03,56.08,55.01,55.33,757900,16.164924080205,16.1793493203266,15.8706491817255,15.9629707185034,2626992.6656817,0.0,1.0
2010-02-26,57.17,57.48,56.24,56.24,809300,16.4938195549763,16.5832560437299,16.2255100887155,16.2255100887155,2805152.61160601,0.0,1.0
2010-03-01,57.73,57.73,56.5,57.05,878500,16.6553822443376,16.6553822443376,16.3005213373476,16.4591989786846,3045009.97071034,0.0,1.0
2010-03-02,58.41,58.81,58.0,58.09,833500,16.8515655099906,16.966967430963,16.7332785409939,16.7592439732127,2889033.36435638,0.0,1.0
2010-03-03,58.66,59.6,58.57,58.74,1149300,16.9236917105984,17.1948862248834,16.8977262783796,16.9467720947928,3983642.52628047,0.0,1.0
2010-03-04,58.79,59.0,58.3,58.66,801200,16.9611973349144,17.0217833434249,16.8198299817232,16.9236917105984,2777076.82246229,0.0,1.0
2010-03-05,59.81,59.92,59.1,59.28,547300,17.2554722333939,17.2872077616613,17.050633823668,17.1025646881055,1897022.1479451,0.0,1.0
2010-03-08,59.55,60.22,59.27,59.85,431700,17.1804609847619,17.3737592023906,17.0996796400812,17.2670124254912,1496335.57695578,0.0,1.0
2010-03-09,59.46,60.04,59.1,59.23,456800,17.1544955525431,17.321828337953,17.050633823668,17.088139447984,1583335.86183322,0.0,1.0
2010-03-10,59.47,59.8,58.88,59.5,440700,17.1573806005674,17.2525871853696,16.9871627671332,17.1660357446403,1527530.89822658,0.0,1.0
2010-03-11,59.66,59.66,58.66,59.23,422700,17.2121965130293,17.2121965130293,16.9236917105984,17.088139447984,1465140.25568499,0.0,1.0
2010-03-12,60.3,60.82,59.89,60.07,546800,17.3968395865851,17.5468620838492,17.2785526175884,17.330483482026,1895289.07454117,0.0,1.0
2010-03-15,59.99,60.6,59.62,60.3,287400,17.3074030978315,17.4833910273144,17.2006563209321,17.3968395865851,996170.592580709,0.0,1.0
2010-03-16,60.26,60.27,59.76,59.85,477100,17.3852993944878,17.3881844425122,17.2410469932724,17.2670124254912,1653698.64203291,0.0,1.0
2010-03-17,60.53,60.69,60.12,60.53,296700,17.4631956911442,17.5093564595331,17.3449087221475,17.4631956911442,1028405.75789386,0.0,1.0
2010-03-18,60.42,60.83,59.98,60.6,290100,17.4314601628768,17.5497471318735,17.3045180498072,17.4833910273144,1005529.18896195,0.0,1.0
2010-03-19,59.99,60.86,59.51,60.5,751800,17.3074030978315,17.5584022759464,17.1689207926647,17.4545405470713,2605849.17015371,0.0,1.0
2010-03-22,60.61,60.67,59.25,59.49,562800,17.4862760753387,17.5035863634845,17.0939095440326,17.163150696616,1950747.42346702,0.0,1.0
2010-03-23,61.42,61.42,60.45,60.76,350900,17.7199649653077,17.7199649653077,17.4401153069497,17.5295517957033,1216270.91488021,0.0,1.0
2010-03-24,61.65,62.24,60.83,61.19,637400,17.7863210698668,17.9565389033011,17.5497471318735,17.6536088607486,2209321.97533384,0.0,1.0
2010-03-25,60.44,62.19,60.38,61.97,473200,17.4372302589254,17.9421136631795,17.4199199707796,17.8786426066447,1640180.66948223,0.0,1.0
2010-03-26,60.3,61.09,59.9,60.56,511000,17.3968395865851,17.6247583805055,17.2814376656127,17.4718508352171,1771201.01881956,0.0,1.0
2010-03-29,60.45,60.74,60.18,60.39,396300,17.4761784072536,17.5600178073876,17.398121034715,17.4588323244672,1370799.4071551,0.125,1.0
2010-03-30,61.4,61.71,60.61,60.61,770500,17.7508247180376,17.8404461457671,17.5224346280172,17.5224346280172,2665155.0421726,0.0,1.0
2010-03-31,60.54,61.45,60.31,61.12,600900,17.5021975314331,17.7652797870262,17.4357042140854,17.6698763317012,2078509.62341535,0.0,1.0
2010-04-01,61.16,61.465,60.4,60.95,492300,17.6814403868921,17.7696163077228,17.461723338265,17.6207290971399,1702862.85173469,0.0,1.0
2010-04-05,62.25,62.27,60.91,61.31,647700,17.9965608908443,18.0023429184397,17.609165041949,17.724805593858,2240390.55264789,0.0,1.0
2010-04-06,63.25,63.33,62.055,62.26,676500,18.2856622706169,18.3087903809987,17.9401861217886,17.999451904642,2340009.58602176,0.0,1.0
2010-04-07,63.51,64.01,63.0,63.15,823600,18.3608286293577,18.505379319244,18.2133869256737,18.2567521326396,2848827.6349557,0.0,1.0
2010-04-08,63.42,63.66,62.93,63.36,974600,18.3348095051782,18.4041938363236,18.1931498290896,18.3174634223919,3371135.76132567,0.0,1.0
2010-04-09,64.26,64.29,63.67,63.67,415800,18.5776546641872,18.5863277055804,18.4070848501214,18.4070848501214,1438249.79433533,0.0,1.0
2010-04-12,64.04,64.42,63.85,64.33,509800,18.5140523606372,18.6239108849508,18.4591230984804,18.5978917607713,1763395.25048618,0.0,1.0
2010-04-13,64.22,64.32,63.73,63.87,689000,18.5660906089963,18.5950007469735,18.4244309329077,18.4649051260759,2383247.0137014,0.0,1.0
2010-04-14,64.2,64.46,63.97,64.29,365600,18.5603085814008,18.6354749401417,18.4938152640531,18.5863277055804,1264608.28477392,0.0,1.0
2010-04-15,64.01,64.59,63.87,63.96,1106800,18.505379319244,18.6730581195122,18.4649051260759,18.4909242502554,3828414.79646548,0.0,1.0
2010-04-16,63.99,64.15,63.13,63.72,1481600,18.4995972916486,18.5458535124122,18.2509701050442,18.42153991911,5124845.8280116,0.0,1.0
2010-04-19,64.11,64.13,63.27,63.48,1200200,18.5342894572213,18.5400714848168,18.2914442982123,18.3521555879646,4151484.85608769,0.0,1.0
2010-04-20,64.64,64.95,64.35,64.71,332900,18.6875131885008,18.7771346162303,18.6036737883667,18.7077502850849,1151499.173964,0.0,1.0
2010-04-21,64.18,64.56,63.83,64.49,622700,18.5545265538054,18.664385078119,18.453341070885,18.6441479815349,2153915.69728862,0.0,1.0
2010-04-22,64.54,64.69,63.445,63.54,579300,18.6586030505235,18.7019682574894,18.3420370396725,18.3695016707509,2003795.34838494,0.0,1.0
2010-04-23,65.15,65.18,64.27,64.69,571200,18.8349548921848,18.843627933578,18.5805456779849,18.7019682574894,1975777.49524853,0.0,1.0
2010-04-26,64.42,65.4432,64.3,65.22,494600,18.6239108849508,18.9197194167341,18.5892187193781,18.8551919887689,1710818.53842774,0.0,1.0
2010-04-27,63.72,64.62,63.24,64.35,2292100,18.42153991911,18.6817311609053,18.2827712568191,18.6036737883667,7928360.63875903,0.0,1.0
2010-04-28,64.08,64.5,63.65,64.0,1386300,18.5256164158281,18.6470389953326,18.4013028225259,18.5024883054463,4795203.67938208,0.0,1.0
2010-04-29,65.07,65.66,64.65,64.65,1072300,18.811826781803,18.9823965958688,18.6904042022985,18.6904042022985,3709079.49606968,0.0,1.0
2010-04-30,63.64,65.7,63.61,65.37,939500,18.3984118087282,18.9939606510597,18.389738767335,18.8985571957348,3249725.06440125,0.0,1.0
2010-05-03,64.3,64.51,63.54,64.15,883500,18.5892187193781,18.6499300091303,18.3695016707509,18.5458535124122,3056021.3883965,0.0,1.0
2010-05-04,64.02,64.76,60.43,62.6,4333700,18.5082703330418,18.7222053540735,17.4703963796581,18.0977463737647,14990243.2268182,0.0,1.0
2010-05-05,64.0,64.31,62.77,63.4,2248500,18.5024883054463,18.5921097331758,18.146893608326,18.3290274775828,7777548.49101248,0.0,1.0
2010-05-06,64.0,64.52,59.85,63.49,3541600,18.5024883054463,18.6528210229281,17.30271757939,18.3550466017623,12250373.9096152,0.0,1.0
2010-05-07,62.8,64.37,60.76,63.9,3022800,18.1555666497192,18.6094558159622,17.5657998349831,18.4735781674691,10455847.7111997,0.0,1.0
2010-05-10,64.56,65.8,63.86,65.7,1499200,18.664385078119,19.022870789037,18.4620141122782,18.9939606510597,5185724.12618452,0.0,1.0
2010-05-11,64.07,64.81,63.76,63.76,736400,18.5227254020304,18.7366604230621,18.4331039743009,18.4331039743009,2547203.33946257,0.0,1.0
2010-05-12,65.14,65.23,64.06,64.29,759500,18.8320638783871,18.8580830025666,18.5198343882327,18.5863277055804,2627106.10581453,0.0,1.0
2010-05-13,64.54,65.5975,64.34,65.04,426600,18.6586030505235,18.964327759633,18.600782774569,18.8031537404098,1475606.93185053,0.0,1.0
2010-05-14,62.35,64.37,61.92,64.19,1542700,18.0254710288215,18.6094558159622,17.9011574355193,18.5574175676031,5336190.37450966,0.0,1.0
2010-05-17,62.88,63.29,61.77,62.4,1784900,18.178694760101,18.2972263258078,17.8577922285534,18.0399260978102,6173958.77323023,0.0,1.0
2010-05-18,61.1,64.17,61.0,63.26,1176800,17.6640943041058,18.5516355400077,17.6351841661285,18.2885532844146,4070544.39147141,0.0,1.0
2010-05-19,60.73,60.88,59.6,60.74,908700,17.5571267935899,17.6004920005558,17.2304422344469,17.5600178073876,3143188.04259864,0.0,1.0
2010-05-20,58.88,60.15,58.45,58.79,1468800,17.0222892410106,17.3894479933218,16.8979756477084,16.9962701168311,5080570.70206766,0.0,1.0
2010-05-21,59.62,59.72,57.08,58.17,1300800,17.2362242620423,17.2651344000196,16.5019067574199,16.8170272613721,4499459.67405339,0.0,1.0
2010-05-24,58.3,59.5,58.25,59.21,1015900,16.8546104407425,17.2015320964696,16.8401553717539,17.1176926963356,3513992.22237918,0.0,1.0
2010-05-25,58.88,58.91,56.69,57.0,958100,17.0222892410106,17.0309622824038,16.3891572193086,16.4787786470381,3314062.35678855,0.0,1.0
2010-05-26,59.07,60.57,58.88,59.54,778800,17.0772185031674,17.5108705728263,17.0222892410106,17.2130961516605,2693864.69415189,0.0,1.0
2010-05-27,61.49,61.49,59.8,60.4,615400,17.7768438422171,17.7768438422171,17.2882625104014,17.461723338265,2128665.03952372,0.0,1.0
2010-05-28,60.55,61.3094,60.32,61.19,655400,17.5050885452309,17.7246321330302,17.4385952278832,17.6901134282853,2267024.80809854,0.0,1.0
2010-06-01,58.69,60.51,58.67,60.15,612700,16.9673599788538,17.4935244900399,16.9615779512584,17.3894479933218,2119325.75514492,0.0,1.0
2010-06-02,61.41,61.41,58.93,58.93,691500,17.7537157318353,17.7537157318353,17.0367443099992,17.0367443099992,2391894.49923732,0.0,1.0
2010-06-03,60.88,61.69,60.22,61.15,587600,17.6004920005558,17.8346641181716,17.4096850899059,17.6785493730944,2032505.00036421,0.0,1.0
2010-06-04,58.23,60.36,58.11,59.79,583000,16.8343733441584,17.4501592830741,16.7996811785857,17.2853714966037,2016593.62697811,0.0,1.0
2010-06-07,57.9,59.22,57.81,58.34,564000,16.7389698888335,17.1205837101333,16.7129507646539,16.8661744959334,1950872.73690506,0.0,1.0
2010-06-08,59.31,59.35,57.64,57.94,1009400,17.1466028343128,17.1581668895037,16.6638035300926,16.7505339440244,3491508.75998577,0.0,1.0
2010-06-09,59.21,60.55,58.92,59.67,571300,17.1176926963356,17.5050885452309,17.0338532962015,17.250679331031,1976123.39466997,0.0,1.0
2010-06-10,61.32,61.32,60.21,60.22,557900,17.7276966076558,17.7276966076558,17.4067940761082,17.4096850899059,1929772.8721974,0.0,1.0
2010-06-11,61.91,61.97,60.41,60.41,348800,17.8982664217216,17.9156125045079,17.4646143520627,17.4646143520627,1206497.18197249,0.0,1.0
2010-06-14,61.76,63.12,61.62,62.11,668800,17.8549012147557,18.2480790912464,17.8144270215875,17.9560866976761,2313375.33057111,0.0,1.0
2010-06-15,63.29,63.3,62.2465,62.41,705700,18.2972263258078,18.3001173396055,17.9955490360151,18.0428171116079,2441012.21708139,0.0,1.0
2010-06-16,63.15,63.43,62.58,62.62,610400,18.2567521326396,18.3377005189759,18.0919643461692,18.1035284013601,2111370.06845186,0.0,1.0
2010-06-17,63.48,63.59,62.5,63.41,581400,18.3521555879646,18.3839567397396,18.0688362357874,18.3319184913805,2011059.23623511,0.0,1.0
2010-06-18,62.44,63.4,62.38,62.96,1046500,18.0514901530011,18.3290274775828,18.0341440702147,18.2018228704828,3619837.44533891,0.0,1.0
2010-06-21,62.53,63.37,62.11,62.74,967200,18.0775092771806,18.3203544361896,17.9560866976761,18.1382205669328,3345539.20413932,0.0,1.0
2010-06-22,61.67,63.47,61.65,62.55,618500,17.8288820905762,18.3492645741668,17.8231000629807,18.0832913047761,2139387.92158826,0.0,1.0
2010-06-23,61.58,62.01,61.16,61.78,853800,17.8028629663966,17.9271765596988,17.6814403868921,17.8606832423512,2953289.26022969,0.0,1.0
2010-06-24,60.36,61.92,60.2,61.41,881800,17.4501592830741,17.9011574355193,17.4039030623104,17.7537157318353,3050141.09823206,0.0,1.0
2010-06-25,60.31,61.05,60.06,60.55,1032000,17.4357042140854,17.6496392351172,17.3634288691423,17.5050885452309,3569682.02923055,0.0,1.0
2010-06-28,60.26,60.71,59.79,60.22,520500,17.4573868175684,17.5877523016027,17.3212273120215,17.4457987745431,1796679.55621143,0.125,1.0
2010-06-29,58.24,59.57,57.93,59.41,803400,16.8721906447923,17.2574930753825,16.7823833113464,17.2111409032814,2773203.37264219,0.0,1.0
2010-06-30,57.43,58.7292,57.25,58.34,794200,16.6375327735306,17.0139124109913,16.5853865799169,16.9011607523554,2741446.50056314,0.0,1.0
2010-07-01,57.33,57.86,56.08,57.86,958200,16.6085626659674,16.7621042360522,16.2464363214277,16.7621042360522,3307547.26371141,0.0,1.0
2010-07-02,56.55,57.79,56.25,57.47,636300,16.3825958269746,16.741825160758,16.2956855042851,16.6491208165558,2196401.92433686,0.0,1.0
2010-07-06,56.25,57.75,55.64,57.55,887800,16.2956855042851,16.7302371177327,16.1189678481498,16.6722969026064,3064538.15562826,0.0,1.0
2010-07-07,57.49,57.5,56.09,56.17,1031300,16.6549148380685,16.6578118488248,16.249333332184,16.2725094182346,3559876.32338298,0.0,1.0
2010-07-08,58.68,58.79,57.89,58.02,918200,16.9996591180702,17.0315262363897,16.7707952683212,16.8084564081533,3169473.90684599,0.0,1.0
2010-07-09,59.44,59.83,58.53,58.8,524900,17.2198319355504,17.3328153550467,16.9562039567255,17.034423247146,1811867.62546662,0.0,1.0
2010-07-12,58.4,59.445,58.21,59.35,570200,16.9185428168933,17.2212804409285,16.8634996125233,17.1937588387435,1968235.70211673,0.0,1.0
2010-07-13,59.83,60.06,59.03,59.17,800700,17.3328153550467,17.399446602442,17.1010544945413,17.1416126451298,2763883.42105378,0.0,1.0
2010-07-14,59.62,60.04,59.04,59.72,555600,17.2719781291641,17.3936525809294,17.1039515052977,17.3009482367272,1917838.92686084,0.0,1.0
2010-07-15,59.27,59.61,58.58,59.61,664100,17.170582752693,17.2690811184077,16.9706890105071,17.2690811184077,2292362.90735832,0.0,1.0
2010-07-16,58.03,59.02,57.92,58.91,926600,16.8113534189096,17.098157483785,16.7794863005901,17.0662903654655,3198469.31178772,0.0,1.0
2010-07-19,58.04,58.24,57.41,58.17,365300,16.8142504296659,16.8721906447923,16.6317387520179,16.851911569498,1260954.93157356,0.0,1.0
2010-07-20,59.14,59.15,57.35,57.35,465800,17.1329216128608,17.1358186236171,16.61435668748,16.61435668748,1607864.24069795,0.0,1.0
2010-07-21,58.64,59.85,58.35,59.54,741600,16.988071075045,17.3386093765594,16.9040577631118,17.2488020431135,2559880.0362851,0.0,1.0
2010-07-22,59.46,60.07,59.03,59.39,1106800,17.225625957063,17.4023436131983,17.1010544945413,17.2053468817688,3820489.78446649,0.0,1.0
2010-07-23,60.41,60.47,59.32,59.37,919200,17.5008419789131,17.518224043451,17.1850678064745,17.1995528602561,3172925.74076762,0.0,1.0
2010-07-26,61.77,61.79,60.4,60.4,673800,17.8948354417723,17.9006294632849,17.4979449681568,17.4979449681568,2325845.69639819,0.0,1.0
2010-07-27,61.75,62.69,61.41,62.39,617000,17.8890414202597,18.1613604313535,17.7905430545449,18.074450108664,2129781.52964928,0.0,1.0
2010-07-28,61.94,62.65,61.54,61.54,784300,17.9440846246297,18.1497723883282,17.828204194377,17.828204194377,2707273.34473895,0.0,1.0
2010-07-29,63.0,63.62,59.65,62.33,1711200,18.2511677647993,18.430782431691,17.280669161433,18.0570680441261,5906778.20670318,0.0,1.0
2010-07-30,62.49,63.129,62.25,62.26,980700,18.1034202162271,18.2885392035558,18.0338919580755,18.0367889688318,3385213.52694823,0.0,1.0
2010-08-02,63.55,63.79,62.77,63.36,1010400,18.4105033563968,18.4800316145484,18.184536517404,18.3554601520268,3487732.9944208,0.0,1.0
2010-08-03,63.49,63.79,62.88,63.15,615200,18.3931212918589,18.4800316145484,18.2164036357235,18.2946229261441,2123568.22859034,0.0,1.0
2010-08-04,64.44,64.55,63.52,63.53,675700,18.668337313709,18.7002044320285,18.4018123241278,18.4047093348842,2332404.18084931,0.0,1.0
2010-08-05,64.43,64.69,64.0,64.11,338800,18.6654403029527,18.740762582617,18.5408688404311,18.5727359587506,1169481.33265021,0.0,1.0
2010-08-06,64.21,64.81,63.57,63.87,330200,18.6017060663137,18.7755267116928,18.4162973779094,18.5032077005989,1139795.56092414,0.0,1.0
2010-08-09,64.37,64.72,63.932,64.39,454500,18.6480582384148,18.7494536148859,18.5211691672881,18.6538522599274,1568858.51738347,0.0,1.0
2010-08-10,62.77,63.75,62.31,63.56,865000,18.184536517404,18.4684435715231,18.0512740226134,18.4134003671531,2985836.34221496,0.0,1.0
2010-08-11,61.01,61.72,60.55,61.64,609900,17.6746626242922,17.8803503879907,17.5414001295016,17.8571743019402,2105273.50880567,0.0,1.0
2010-08-12,60.86,61.23,60.11,60.29,355500,17.6312074629474,17.7383968609312,17.4139316562236,17.4660778498373,1227126.95914152,0.0,1.0
2010-08-13,60.72,61.27,60.39,60.64,319500,17.590649312359,17.7499849039564,17.4950479574005,17.5674732263084,1102860.93796263,0.0,1.0
2010-08-16,61.07,61.41,60.0,60.3,315700,17.6920446888301,17.7905430545449,17.3820645379041,17.4689748605936,1089743.96906042,0.0,1.0
2010-08-17,62.54,63.24,61.83,61.83,601200,18.1179052700087,18.3206960229509,17.9122175063102,17.9122175063102,2075242.55368744,0.0,1.0
2010-08-18,63.07,63.28,61.94,62.46,537900,18.2714468400936,18.3322840659762,17.9440846246297,18.0947291839582,1856741.46644789,0.0,1.0
2010-08-19,61.59,62.92,61.11,62.89,369600,17.8426892481586,18.2279916787488,17.7036327318554,18.2193006464798,1275797.81743659,0.0,1.0
2010-08-20,61.84,61.92,60.73,61.05,426300,17.9151145170665,17.9382906031171,17.5935463231153,17.6862506673174,1471516.80079334,0.0,1.0
2010-08-23,62.13,62.78,62.01,62.03,694500,17.9991278289997,18.1874335281604,17.9643636999239,17.9701577214365,2397298.65857606,0.0,1.0
2010-08-24,60.85,61.78,60.7,61.37,486800,17.6283104521911,17.8977324525286,17.5848552908463,17.7789550115196,1680352.7530523,0.0,1.0
2010-08-25,60.4,60.53,59.25,60.41,704200,17.4979449681568,17.5356061079889,17.1647887311803,17.5008419789131,2430781.44761593,0.0,1.0
2010-08-26,61.15,61.79,60.57,60.83,487000,17.7152207748806,17.9006294632849,17.5471941510142,17.6225164306785,1681043.11983663,0.0,1.0
2010-08-27,63.06,63.07,60.88,61.48,381600,18.2685498293372,18.2714468400936,17.6370014844601,17.8108221298391,1317219.82449622,0.0,1.0
2010-08-30,62.42,63.25,62.36,62.9,434300,18.0831411409329,18.3235930337073,18.065759076395,18.2221976572362,1499131.47216643,0.0,1.0
2010-08-31,62.28,62.56,61.55,62.01,682800,18.0425829903445,18.1236992915214,17.8311012051333,17.9643636999239,2356912.20169292,0.0,1.0
2010-09-01,63.83,63.83,62.73,63.21,896900,18.4916196575737,18.4916196575737,18.1729484743788,18.312004990682,3095949.84431514,0.0,1.0
2010-09-02,64.49,64.69,63.92,63.99,414100,18.6828223674906,18.740762582617,18.5176927543805,18.5379718296747,1429404.42694938,0.0,1.0
2010-09-03,65.26,65.39,64.67,64.99,465600,18.9058921957271,18.9435533355592,18.7349685611043,18.8276729053065,1607173.87391362,0.0,1.0
2010-09-07,64.74,65.25,64.39,64.39,293600,18.7552476363986,18.9029951849707,18.6538522599274,18.6538522599274,1013458.43939227,0.0,1.0
2010-09-08,65.54,65.97,64.94,65.09,280800,18.9870084969039,19.1115799594256,18.8131878515249,18.8566430128697,969274.965195332,0.0,1.0
2010-09-09,64.78,66.34,64.6205,66.33,381200,18.7668356794238,19.2187693574093,18.7206283578606,19.215872346653,1315839.09092756,0.0,1.0
2010-09-10,64.21,65.04,64.15,64.83,570800,18.6017060663137,18.8421579590881,18.5843240017758,18.7813207332054,1970306.80246971,0.0,1.0
2010-09-13,65.89,65.93,64.8,64.8,358200,19.088403873375,19.0999919164003,18.7726297009365,18.7726297009365,1236446.91072994,0.0,1.0
2010-09-14,66.0,66.6,65.6901,65.75,320900,19.1202709916945,19.2940916370736,19.0304926283563,19.0478457227866,1107693.50545293,0.0,1.0
2010-09-15,66.38,66.46,65.49,65.76,358900,19.2303574004346,19.2535334864851,18.9725234431224,19.0507427335429,1238863.19447509,0.0,1.0
2010-09-16,66.66,66.83,66.29,66.3,287600,19.3114737016115,19.3607228844689,19.2042843036277,19.2071813143841,992747.435862452,0.0,1.0
2010-09-17,67.36,67.59,66.58,67.21,556000,19.5142644545537,19.580895701949,19.2882976155609,19.4708092932089,1919219.6604295,0.0,1.0
2010-09-20,68.5,68.54,67.25,67.46,465300,19.8445236807739,19.8561117237991,19.4823973362342,19.5432345621169,1606138.32373713,0.0,1.0
2010-09-21,68.43,69.38,68.23,68.66,966800,19.8242446054797,20.0994606273298,19.7663043903533,19.890875852875,3337233.03543747,0.0,1.0
2010-09-22,67.75,68.83,67.7,68.45,510600,19.6272478740501,19.9401250357323,19.6127628202685,19.8300386269923,1762506.40038723,0.0,1.0
2010-09-23,66.69,67.85,66.59,66.98,552200,19.3201647338804,19.6562179816132,19.2911946263173,19.4041780458136,1906102.69152729,0.0,1.0
2010-09-24,68.1,68.43,67.04,67.19,800500,19.7286432505212,19.8242446054797,19.4215601103515,19.4650152716963,2763193.05426945,0.0,1.0
2010-09-27,67.68,68.175,67.53,68.0,436100,19.6069687987559,19.7503708311936,19.5635136374111,19.699673142958,1505344.77322536,0.0,1.0
2010-09-28,68.26,68.4201,66.54,67.71,578200,19.8112080570762,19.8576741339871,19.312009729239,19.6515806848027,1992202.18607026,0.125,1.0
2010-09-29,67.95,68.49,67.66,68.11,439200,19.7212362654311,19.8779613218452,19.6370691055051,19.7676733191834,1513274.29976143,0.0,1.0
2010-09-30,68.41,69.2,67.58,68.48,589300,19.854742794969,20.084025747871,19.6138505786289,19.8750590059856,2030447.50648773,0.0,1.0
2010-10-01,67.83,68.27,66.84,68.04,1230500,19.6864084751169,19.8141103729357,19.3990792050245,19.7473571081668,4239717.72735983,0.0,1.0
2010-10-04,67.87,67.98,67.45,67.54,662400,19.698017738555,19.7299432130097,19.5761204724552,19.6022413151909,2282315.3373451,0.0,1.0
2010-10-05,69.6,69.655,68.33,68.71,486100,20.2001183822518,20.2160811194791,19.8315242680929,19.9418122707546,1674869.39233613,0.0,1.0
2010-10-06,69.43,69.94,69.18,69.63,327100,20.1507790126399,20.2987971214754,20.078221116152,20.2088253298303,1127031.01878863,0.0,1.0
2010-10-07,68.42,69.64,68.0,69.61,551400,19.8576451108285,20.2117276456898,19.7357478447287,20.2030206981113,1899862.13317043,0.0,1.0
2010-10-08,69.33,69.75,68.6,68.6,594300,20.1217558540448,20.2436531201445,19.9098867962999,19.9098867962999,2047675.12829739,0.0,1.0
2010-10-11,69.55,69.67,68.96,69.5,449300,20.1856068029542,20.2204345932684,20.0143701672426,20.1710952236566,1548074.09581696,0.0,1.0
2010-10-12,69.62,69.77,68.2075,69.01,479100,20.2059230139708,20.2494577518636,19.7959708988138,20.0288817465402,1650750.7218026,0.0,1.0
2010-10-13,71.0,71.25,69.87,70.0,634000,20.6064426025844,20.6790004990724,20.2784809104588,20.3162110166325,2184462.44546618,0.0,1.0
2010-10-14,70.37,71.47,70.01,71.25,363500,20.4235967034347,20.7428514479818,20.319113332492,20.6790004990724,1252448.10556302,0.0,1.0
2010-10-15,70.53,71.24,69.05,70.69,512900,20.470033757187,20.6760981832129,20.0404910099782,20.5164708109393,1767209.44523597,0.0,1.0
2010-10-18,70.6,70.93,70.18,70.46,304200,20.4903499682037,20.5861263915678,20.3684527021039,20.4497175461704,1048128.51090033,0.0,1.0
2010-10-19,69.27,70.44,69.02,69.56,570800,20.1043419588876,20.4439129144514,20.0317840623997,20.1885091188137,1966705.30579195,0.0,1.0
2010-10-20,70.03,70.82,69.62,69.71,572800,20.3249179642111,20.5542009171131,20.2059230139708,20.2320438567065,1973596.35451581,0.0,1.0
2010-10-21,70.32,71.07,69.75,70.19,410000,20.4090851241371,20.626758813601,20.2436531201445,20.3713550179634,1412664.98839296,0.0,1.0
2010-10-22,70.18,70.63,69.81,70.51,205600,20.3684527021039,20.4990569157822,20.2610670153017,20.464229125468,708399.808813637,0.0,1.0
2010-10-25,71.18,71.68,70.66,70.67,312900,20.6586842880558,20.8038000810317,20.5077638633608,20.5106661792203,1078104.57284916,0.0,1.0
2010-10-26,70.85,70.92,69.68,70.75,545400,20.5629078646916,20.5832240757083,20.2233369091279,20.5338847060964,1879188.98699883,0.0,1.0
2010-10-27,69.33,70.5,68.84,68.98,668300,20.1217558540448,20.4613268096085,19.9795423769283,20.0201747989616,2302643.93108051,0.0,1.0
2010-10-28,73.82,74.35,70.51,70.51,1247100,21.4248956749688,21.5787184155233,20.464229125468,20.464229125468,4296913.43176793,0.0,1.0
2010-10-29,73.1,73.73,72.47,73.2,756700,21.2159289330834,21.3987748322331,21.0330830339337,21.2449520916786,2607228.28467548,0.0,1.0
2010-11-01,73.45,73.85,72.88,73.82,592000,21.3175099881666,21.4336026225473,21.152077984174,21.4248956749688,2039750.42226494,0.0,1.0
2010-11-02,74.94,75.03,73.68,74.22,464800,21.7499550512349,21.7760758939705,21.3842632529355,21.5409883093495,1601479.72342694,0.0,1.0
2010-11-03,74.74,75.17,73.94,75.17,416500,21.6919087340445,21.8167083160038,21.459723465283,21.8167083160038,1435060.89674553,0.0,1.0
2010-11-04,76.24,76.29,75.41,75.72,510500,22.1272561129723,22.1417676922699,21.8863638966323,21.9763356882773,1758940.18676733,0.0,1.0
2010-11-05,76.88,76.96,76.2,76.2,603200,22.3130043279815,22.3362228548577,22.1156468495343,22.1156468495343,2078340.29511861,0.0,1.0
2010-11-08,77.03,77.43,76.33,76.42,483000,22.3565390658743,22.4726317002551,22.153376955708,22.1794977984437,1664188.26681414,0.0,1.0
2010-11-09,76.16,77.3,75.85,77.13,393800,22.1040375860962,22.4349015940813,22.0140657944511,22.3855622244695,1356847.49372962,0.0,1.0
2010-11-10,76.69,76.72,75.54,76.25,284400,22.2578603266507,22.2665672742292,21.924094002806,22.1301584288319,979907.128534039,0.0,1.0
2010-11-11,77.15,77.43,76.05,76.05,388900,22.3913668561886,22.4726317002551,22.0721121116415,22.0721121116415,1339964.42435614,0.0,1.0
2010-11-12,75.21,76.95,74.87,76.365,407400,21.8283175794419,22.3333205389982,21.7296388402182,22.1635350612163,1403706.62505193,0.0,1.0
2010-11-15,75.74,76.28,75.29,75.47,364700,21.9821403199964,22.1388653764104,21.851536106318,21.9037777917894,1256582.73479734,0.0,1.0
2010-11-16,74.55,75.26,73.65,75.26,477100,21.6367647327136,21.8428291587395,21.3755563053569,21.8428291587395,1643859.67307873,0.0,1.0
2010-11-17,74.79,75.15,74.01,74.58,265600,21.7064203133421,21.8109036842848,21.4800396762996,21.6454716802922,915131.27052968,0.0,1.0
2010-11-18,76.84,77.36,75.68,75.76,439500,22.3013950645435,22.4523154892385,21.9647264248393,21.9879449517154,1514307.95707001,0.0,1.0
2010-11-19,77.23,77.26,76.14,76.65,403800,22.4145853830647,22.4232923306433,22.0982329543771,22.2462510632126,1391302.73734896,0.0,1.0
2010-11-22,77.25,77.92,76.05,76.9,439900,22.4203900147837,22.6148451773715,22.0721121116415,22.3188089597006,1515686.16681479,0.0,1.0
2010-11-23,75.95,76.64,75.51,76.64,530200,22.0430889530463,22.2433487473531,21.9153870552275,22.2433487473531,1826817.01669742,0.0,1.0
2010-11-24,78.86,78.9,76.86,76.86,606800,22.8876628681663,22.8992721316044,22.3071996962625,22.3071996962625,2090744.18282157,0.0,1.0
2010-11-26,79.09,79.67,77.88,78.02,281900,22.9544161329352,23.1227504527873,22.6032359139334,22.6438683359667,971293.317629206,0.0,1.0
2010-11-29,78.81,79.06,77.48,78.27,569700,22.8731512888687,22.9457091853567,22.4871432795527,22.7164262324547,1962915.22899382,0.0,1.0
2010-11-30,77.82,78.38,77.634,77.95,756400,22.5858220187763,22.7483517069094,22.5318389437893,22.6235521249501,2606194.62736691,0.0,1.0
2010-12-01,80.51,80.79,78.32,79.26,929400,23.3665449849869,23.4478098290535,22.7309378117523,23.0037555025471,3202270.3419815,0.0,1.0
2010-12-02,80.16,81.78,79.77,80.69,1309200,23.2649639299038,23.7351390991458,23.1517736113825,23.4187866704583,4510880.49464403,0.0,1.0
2010-12-03,80.22,81.12,79.87,79.91,709400,23.2823778250609,23.5435862524176,23.1807967699777,23.1924060334158,2444254.982356,0.0,1.0
2010-12-06,80.4,80.85,79.73,79.73,553700,23.3346195105322,23.4652237242106,23.1401643479444,23.1401643479444,1907786.83920288,0.0,1.0
2010-12-07,81.08,82.03,81.06,81.43,564700,23.5319769889795,23.8076969956338,23.5261723572605,23.6335580440627,1945687.60718415,0.0,1.0
2010-12-08,80.85,81.71,80.35,81.1,275200,23.4652237242106,23.7148228881292,23.3201079312346,23.5377816206985,948208.304404245,0.0,1.0
2010-12-09,81.24,81.52,80.485,81.52,278100,23.5784140427318,23.6596788867983,23.3592891953381,23.6596788867983,958200.325053855,0.0,1.0
2010-12-10,81.4,81.9099,80.93,81.54,200700,23.6248510964841,23.772840182161,23.4884422510867,23.6654835185174,691516.739440161,0.0,1.0
2010-12-13,79.91,81.97,79.8,81.55,819500,23.1924060334158,23.7902831004767,23.1604805589611,23.6683858343769,2823607.21460494,0.0,1.0
2010-12-14,79.8,80.17,79.46,80.0,457200,23.1604805589611,23.2678662457633,23.0618018197374,23.2185268761515,1575293.73827624,0.0,1.0
2010-12-15,79.26,80.25,79.09,79.66,304200,23.0037555025471,23.2910847726394,22.9544161329352,23.1198481369278,1048128.51090033,0.0,1.0
2010-12-16,80.02,80.25,79.24,79.39,540500,23.2243315078705,23.2910847726394,22.997950870828,23.0414856087208,1862305.91762535,0.0,1.0
2010-12-17,79.75,80.11,79.04,80.01,652900,23.1459689796635,23.2504523506062,22.9399045536376,23.221429192011,2249582.85590673,0.0,1.0
2010-12-20,79.38,80.03,79.27,79.95,430900,23.0385832928613,23.22723382373,23.0066578184066,23.2040152968539,1484676.44755737,0.0,1.0
2010-12-21,80.25,80.47,79.77,79.77,549500,23.2910847726394,23.3549357215488,23.1517736113825,23.1517736113825,1893315.63688275,0.0,1.0
2010-12-22,79.61,80.3,79.15,80.14,294900,23.1053365576302,23.305596351937,22.9718300280923,23.2591592981847,1016085.13433435,0.0,1.0
2010-12-23,79.7,80.19,78.83,79.5,228500,23.1314574003659,23.2736708774823,22.8789559205877,23.0734110831755,787302.316701927,0.0,1.0
2010-12-27,79.67,80.1,79.07,80.1,187200,23.1227504527873,23.2475500347466,22.9486115012162,23.2475500347466,645002.160554052,0.0,1.0
2010-12-28,79.52,80.25,79.29,79.82,312600,23.0792157148945,23.2910847726394,23.0124624501256,23.1662851906801,1077070.91554058,0.0,1.0
2010-12-29,79.78,80.02,78.9,79.88,315200,23.190954875486,23.2607195930859,22.9351509109532,23.2200235078193,1084330.3406442,0.125,1.0
2010-12-30,80.19,80.68,79.66,79.77,229300,23.3101362680524,23.4525725664855,23.1560725166861,23.1880480122527,788822.80174402,0.0,1.0
2010-12-31,79.89,80.42,79.77,79.94,253900,23.2229303710526,23.376994122419,23.1880480122527,23.2374646872193,873450.106248612,0.0,1.0
2011-01-03,80.58,81.31,80.54,80.68,458700,23.4235039341522,23.6357049501851,23.4118764812189,23.4525725664855,1577989.61692098,0.0,1.0
2011-01-04,78.56,80.73,78.3801,80.73,548200,22.8363175610201,23.4671068826521,22.7840230914525,23.4671068826521,1885881.6394072,0.0,1.0
2011-01-05,77.77,78.15,77.53,78.15,803000,22.6066753655872,22.7171361684537,22.5369106479874,22.7171361684537,2762427.86655232,0.0,1.0
2011-01-06,77.04,78.34,76.82,77.81,511100,22.3944743495543,22.7723665698869,22.3305233584211,22.6183028185205,1758252.65578442,0.0,1.0
2011-01-07,76.81,77.93,76.59,77.93,303200,22.3276164951878,22.6531851773205,22.2636655040546,22.6531851773205,1043048.72869074,0.0,1.0
2011-01-10,76.63,76.78,76.05,76.33,741800,22.2752929569879,22.3188959054878,22.1066948894549,22.1880870599881,2551891.64558968,0.0,1.0
2011-01-11,76.75,77.135,76.4,76.94,404800,22.3101753157878,22.4220895502709,22.2084351026214,22.365405717221,1392566.37656336,0.0,1.0
2011-01-12,77.94,77.94,76.91,77.31,259900,22.6560920405538,22.6560920405538,22.3566851275211,22.4729596568542,894090.912225339,0.0,1.0
2011-01-13,77.58,78.3,77.3,77.86,255600,22.551444964154,22.7607391169536,22.4700527936208,22.6328371346872,879298.334608684,0.0,1.0
2011-01-14,77.75,78.07,77.01,77.4,365700,22.6008616391206,22.693881262587,22.3857537598543,22.4991214259541,1258057.12428167,0.0,1.0
2011-01-18,78.89,79.08,77.54,77.79,331100,22.9322440477199,22.9874744491531,22.5398175112207,22.6124890920539,1139028.47648253,0.0,1.0
2011-01-19,76.81,78.94,76.7,78.94,328500,22.3276164951878,22.9467783638865,22.2956409996212,22.9467783638865,1130084.12722595,0.0,1.0
2011-01-20,75.76,76.38,74.9,76.38,521000,22.0223958556884,22.2026213761547,21.7724056176223,22.2026213761547,1792309.98564603,0.0,1.0
2011-01-21,76.1,76.5,75.51,76.0,441000,22.1212292056215,22.2375037349546,21.9497242748552,22.0921605732883,1517099.23928963,0.0,1.0
2011-01-24,76.86,76.93,76.12,76.24,475200,22.3421508113544,22.3624988539877,22.1270429320882,22.1619252908881,1634751.83335699,0.0,1.0
2011-01-25,76.86,76.88,75.92,76.62,472100,22.3421508113544,22.3479645378211,22.0689056674216,22.2723860937546,1624087.41693568,0.0,1.0
2011-01-26,76.39,77.78,76.3,76.79,801000,22.205528239388,22.6095822288205,22.1793664702881,22.3218027687211,2755547.59789342,0.0,1.0
2011-01-27,76.52,76.95,74.59,76.35,782000,22.2433174614213,22.3683125804544,21.6822928573891,22.1939007864547,2690185.04563377,0.0,1.0
2011-01-28,75.01,77.18,75.0,76.87,720700,21.8043811131889,22.4351704348209,21.8014742499555,22.3450576745878,2479304.81123817,0.0,1.0
2011-01-31,76.06,76.91,74.7,74.7,640900,22.1096017526882,22.3566851275211,21.7142683529557,21.7142683529557,2204782.09174768,0.0,1.0
2011-02-01,79.1,79.7,77.51,77.51,1158100,22.9932881756198,23.1676999696194,22.5310969215207,22.5310969215207,3984019.56694176,0.0,1.0
2011-02-02,79.26,79.55,78.6,78.83,479700,23.039797987353,23.1240970211195,22.8479450139534,22.9148028683199,1650232.43783954,0.0,1.0
2011-02-03,79.48,79.73,78.38,79.27,420700,23.1037489784862,23.1764205593194,22.7839940228202,23.0427048505863,1447264.5124017,0.0,1.0
2011-02-04,80.21,80.3,79.1,79.38,424600,23.3159499945191,23.3421117636191,22.9932881756198,23.0746803461529,1460681.03628657,0.0,1.0
2011-02-07,81.08,81.98,80.41,80.87,687200,23.5688470958186,23.8304647868181,23.3740872591857,23.5078029679187,2364060.31120144,0.0,1.0
2011-02-08,82.5,82.9199,79.1,79.82,1158400,23.9816216749511,24.1036808621185,22.9932881756198,23.2025823284193,3985051.6072406,0.0,1.0
2011-02-09,81.33,82.6899,81.134,82.53,678500,23.6415186766518,24.036823007752,23.5845441572786,23.9903422646511,2334131.14253518,0.0,1.0
2011-02-10,81.45,82.03,80.77,80.77,592600,23.6764010354517,23.8449991029847,23.4787343355854,23.4787343355854,2038623.603635,0.0,1.0
2011-02-11,81.59,81.84,80.9022,80.98,479400,23.7170971207183,23.7897687015515,23.51716306753,23.5397784634853,1649200.3975407,0.0,1.0
2011-02-14,81.59,82.0325,81.42,81.47,279000,23.7170971207183,23.845725818793,23.6676804457517,23.6822147619184,959797.477917929,0.0,1.0
2011-02-15,80.09,81.3,79.95,81.26,516500,23.2810676357192,23.6327980869518,23.2403715504526,23.6211706340185,1776829.38116348,0.0,1.0
2011-02-16,81.39,81.44,80.16,80.63,387400,23.6589598560517,23.6734941722184,23.3014156783525,23.4380382503189,1332708.03923085,0.0,1.0
2011-02-17,81.77,81.88,80.7,81.36,369400,23.7694206589182,23.8013961544848,23.4583862929521,23.6502392663518,1270785.62130066,0.0,1.0
2011-02-18,81.15,82.16,80.62,81.78,676400,23.5891951384519,23.8827883250179,23.4351313870855,23.7723275221515,2326906.86044332,0.0,1.0
2011-02-22,77.53,81.23,77.38,80.42,998800,22.5369106479874,23.6124500443185,22.4933076994874,23.376994122419,3436006.16825959,0.0,1.0
2011-02-23,75.83,77.5,74.68,77.47,737000,22.0427438983217,22.5281900582874,21.7084546264891,22.5194694685874,2535379.00080829,0.0,1.0
2011-02-24,75.18,76.16,74.3,75.41,792500,21.8537977881554,22.1386703850215,21.5979938236226,21.920655642522,2726306.45609305,0.0,1.0
2011-02-25,76.04,76.62,75.59,75.75,577100,22.1037880262216,22.2723860937546,21.9729791807218,22.0194889924551,1985301.52152845,0.0,1.0
2011-02-28,77.44,77.49,76.11,76.48,634700,22.5107488788874,22.525283195054,22.1241360688549,22.231690008488,2183453.25890505,0.0,1.0
2011-03-01,76.04,78.15,75.9,77.92,691800,22.1037880262216,22.7171361684537,22.063091940955,22.6502783140871,2379884.92911693,0.0,1.0
2011-03-02,77.02,77.38,75.94,75.97,482500,22.3886606230877,22.4933076994874,22.0747193938883,22.0834399835883,1659864.81396201,0.0,1.0
2011-03-03,79.06,79.32,77.89,77.93,425400,22.9816607226865,23.057239166753,22.6415577243871,22.6531851773205,1463433.14375013,0.0,1.0
2011-03-04,77.98,79.3,77.21,79.16,430100,22.6677194934871,23.0514254402863,22.4438910245209,23.0107293550197,1479601.77509857,0.0,1.0
2011-03-07,76.56,78.76,76.08,78.55,577100,22.2549449143546,22.8944548256866,22.1154154791549,22.8334106977868,1985301.52152845,0.0,1.0
2011-03-08,77.55,78.0,76.05,76.85,347500,22.542724374454,22.6735332199537,22.1066948894549,22.3392439481211,1195446.67948559,0.0,1.0
2011-03-09,76.15,77.31,75.68,77.07,596200,22.1357635217882,22.4729596568542,21.9991409498218,22.4031949392543,2051008.08722104,0.0,1.0
2011-03-10,75.12,75.78,74.14,75.23,537000,21.8363566087555,22.0282095821551,21.5514840118894,21.8683321043221,1847352.1349173,0.0,1.0
2011-03-11,75.87,76.275,74.81,74.81,529000,22.054371351255,22.1720993122048,21.7462438485223,21.7462438485223,1819831.06028167,0.0,1.0
2011-03-14,75.5,76.35,74.65,75.0,449100,21.9468174116219,22.1939007864547,21.6997340367891,21.8014742499555,1544964.32735822,0.0,1.0
2011-03-15,75.15,75.8,72.57,73.24,747500,21.8450771984554,22.0340233086217,21.095106484257,21.2898663208899,2571500.41126758,0.0,1.0
2011-03-16,75.15,75.8875,74.19,75.06,948000,21.8450771984554,22.0594583619133,21.566018328056,21.8189154293555,3261247.34432329,0.0,1.0
2011-03-17,76.0,77.04,75.73,76.6,455100,22.0921605732883,22.3944743495543,22.0136752659884,22.2665723672879,1565605.13333494,0.0,1.0
2011-03-18,76.92,77.28,76.38,77.28,800100,22.3595919907544,22.4642390671542,22.2026213761547,22.4642390671542,2752451.4769969,0.0,1.0
2011-03-21,79.65,79.7,77.65,78.0,1007900,23.1531656534528,23.1676999696194,22.5717930067873,22.6735332199537,3467311.39065763,0.0,1.0
2011-03-22,79.77,79.98,78.67,79.76,782500,23.1880480122527,23.2490921401526,22.8682930565867,23.1851411490194,2691905.11279849,0.0,1.0
2011-03-23,81.61,81.79,79.51,79.99,833000,23.7229108471849,23.7752343853848,23.1124695681862,23.2519990033859,2865631.89643597,0.0,1.0
2011-03-24,82.66,83.4,81.32,82.21,932400,24.0281314866843,24.2432393659505,23.6386118134184,23.8973226411846,3207581.24878379,0.0,1.0
2011-03-25,83.47,83.9,82.8634,82.99,619000,24.2635874085838,24.3885825276169,24.0872570848502,24.1240579733841,2129443.14993261,0.0,1.0
2011-03-28,82.73,83.96,82.53,83.76,496700,24.0484795293176,24.4060237070169,23.9903422646511,24.3478864423503,1708714.72144027,0.0,1.0
2011-03-29,83.88,83.98,82.18,82.72,419900,24.4263717496502,24.4554923645162,23.9313212969272,24.0885726172039,1441933.839417,0.15,1.0
2011-03-30,84.69,85.0,83.58,84.3,526800,24.6622487300653,24.75252263615,24.339009905052,24.5486783320876,1809027.73661556,0.0,1.0
2011-03-31,84.93,85.62,84.45,84.45,360200,24.7321382057438,24.9330704483196,24.5923592543867,24.5923592543867,1236924.4319076,0.0,1.0
2011-04-01,86.12,86.17,85.2901,85.58,534700,25.0786735226499,25.0932338300829,24.8370015398765,24.9214222023732,1836156.28467795,0.0,1.0
2011-04-04,86.89,87.13,86.18,86.39,497500,25.3029022571185,25.3727917327971,25.0961458915695,25.1572991827883,1708411.72924496,0.0,1.0
2011-04-05,86.89,87.98,86.49,86.68,556300,25.3029022571185,25.6203169591586,25.1864197976543,25.2417489658998,1910330.5426713,0.0,1.0
2011-04-06,86.34,87.85,85.87,87.31,438800,25.1427388753552,25.5824601598327,25.0058719854847,25.425208839556,1506836.31516118,0.0,1.0
2011-04-07,85.9,87.15,85.51,86.19,396900,25.0146081699446,25.3786158557703,24.9010377719669,25.0990579530561,1362951.99062778,0.0,1.0
2011-04-08,85.22,86.7,84.76,86.55,411100,24.8165879888554,25.247573088873,24.6826331604715,25.2038921665739,1411714.69727156,0.0,1.0
2011-04-11,84.34,85.55,84.21,85.52,365100,24.560326578034,24.9126860179134,24.5224697787082,24.9039498334535,1253750.99969313,0.0,1.0
2011-04-12,83.72,84.5,83.5,83.95,387500,24.3797787658645,24.6069195618197,24.3157134131592,24.4467561800564,1330672.45242697,0.0,1.0
2011-04-13,83.85,84.51,83.03,84.29,368200,24.4176355651904,24.6098316233063,24.1788465232887,24.545766270601,1264396.37931255,0.0,1.0
2011-04-14,84.6,84.75,82.79,83.22,543900,24.6360401766858,24.6797210989849,24.1089570476101,24.2341756915342,1867749.02419363,0.0,1.0
2011-04-15,85.35,85.69,84.5,84.93,602200,24.8544447881812,24.9534548787258,24.6069195618197,24.7321382057438,2067950.84090716,0.0,1.0
2011-04-18,84.62,84.95,83.56,84.19,505600,24.641864299659,24.737962328717,24.3331857820788,24.516645655735,1736227.07599246,0.0,1.0
2011-04-19,85.0,85.28,84.37,84.63,480500,24.75252263615,24.834060357775,24.5690627624939,24.6447763611456,1650033.84100945,0.0,1.0
2011-04-20,86.9,87.75,86.42,86.42,582600,25.3058143186052,25.5533395449667,25.1660353672481,25.1660353672481,2000644.56976504,0.0,1.0
2011-04-21,87.88,87.89,86.7,87.22,349200,25.5911963442925,25.5941084057791,25.247573088873,25.3990002861765,1199150.50422581,0.0,1.0
2011-04-25,87.28,87.98,86.67,87.7,212200,25.4164726550962,25.6203169591586,25.2388369044132,25.5387792375336,728693.404916139,0.0,1.0
2011-04-26,88.03,88.67,87.51,87.93,458500,25.6348772665916,25.8212492017344,25.4834500692881,25.6057566517256,1574485.98564586,0.0,1.0
2011-04-27,87.42,88.41,86.55,88.41,361000,25.4572415159087,25.7455356030826,25.2038921665739,25.7455356030826,1239671.6266481,0.0,1.0
2011-04-28,87.8,88.03,87.21,87.38,472600,25.5678998523997,25.6348772665916,25.3960882246899,25.4455932699622,1622905.29294707,0.0,1.0
2011-04-29,88.28,89.055,88.0,88.25,480000,25.7076788037568,25.9333635689687,25.6261410821318,25.6989426192969,1648316.84429664,0.0,1.0
2011-05-02,87.23,89.28,86.905,89.11,780900,25.4019123476631,25.9988849524174,25.3072703493485,25.9493799071451,2681605.4660651,0.0,1.0
2011-05-03,84.28,87.28,82.92,87.23,1492100,24.5428542091144,25.4164726550962,24.146813846936,25.4019123476631,5123861.59036462,0.0,1.0
2011-05-04,83.35,84.4,82.76,84.32,785800,24.2720324908601,24.5777989469537,24.1002208631503,24.5545024550608,2698432.03385062,0.0,1.0
2011-05-05,83.31,83.91,82.16,82.67,801200,24.2603842449136,24.43510793411,23.925497173954,24.0740123097709,2751315.53260515,0.0,1.0
2011-05-06,84.71,86.38,84.31,84.87,847400,24.6680728530385,25.1543871213016,24.5515903935742,24.7146658368242,2909966.02886869,0.0,1.0
2011-05-09,85.56,85.86,84.61,84.71,381200,24.9155980794,25.0029599239981,24.6389522381724,24.6680728530385,1309038.29384558,0.0,1.0
2011-05-10,86.25,86.51,85.83,85.96,397800,25.1165303219758,25.1922439206275,24.9942237395383,25.0320805388642,1366042.58471084,0.0,1.0
2011-05-11,84.66,86.16,83.92,85.96,397600,24.6535125456054,25.0903217685963,24.4380199955966,25.0320805388642,1365355.78602572,0.0,1.0
2011-05-12,84.1,84.3,83.08,84.3,535000,24.4904371023555,24.5486783320876,24.1934068307217,24.5486783320876,1837186.48270563,0.0,1.0
2011-05-13,83.71,84.26,83.1,84.13,525200,24.3768667043779,24.5370300861412,24.1992309536949,24.4991732868153,1803533.34713457,0.0,1.0
2011-05-16,83.57,84.86,83.01,83.2,377400,24.3360978435654,24.7117537753376,24.1730224003155,24.228351568561,1295989.11882823,0.0,1.0
2011-05-17,82.54,83.37,81.81,83.11,370200,24.036155510445,24.2778566138333,23.8235750219228,24.2021430151815,1271264.36616378,0.0,1.0
2011-05-18,83.75,83.88,82.04,83.1,597400,24.3885149503243,24.4263717496502,23.8905524361147,24.1992309536949,2051467.67246419,0.0,1.0
2011-05-19,84.11,84.88,83.52,84.36,349300,24.4933491638421,24.7175778983108,24.3215375361324,24.5661507010073,1199493.90356837,0.0,1.0
2011-05-20,83.93,84.44,82.34,84.04,588500,24.4409320570832,24.5894471929001,23.9779142807129,24.4729647334359,2020905.13097619,0.0,1.0
2011-05-23,82.34,82.93,82.06,82.64,485000,23.9779142807129,24.1497259084226,23.8963765590879,24.065276125311,1665486.81142473,0.0,1.0
2011-05-24,82.22,83.398,81.9,82.72,709000,23.9429695428736,24.2860103859958,23.8497835753022,24.0885726172039,2434701.33876316,0.0,1.0
2011-05-25,82.95,83.35,81.63,81.95,731700,24.1555500313958,24.2720324908601,23.7711579151639,23.8643438827352,2512652.9895247,0.0,1.0
2011-05-26,83.09,83.33,82.12,82.68,542500,24.1963188922083,24.2662083678869,23.9138489280075,24.0769243712575,1862941.43339777,0.0,1.0
2011-05-27,83.43,84.26,82.97,83.38,473800,24.2953289827529,24.5370300861412,24.161374154369,24.2807686753199,1627026.08505781,0.0,1.0
2011-05-31,84.35,84.82,83.35,84.82,664500,24.5632386395207,24.7001055293911,24.2720324908601,24.7001055293911,2281888.63132316,0.0,1.0
2011-06-01,81.51,84.1,81.43,83.36,504000,23.7362131773246,24.4904371023555,23.7129166854317,24.2749445523467,1730732.68651147,0.0,1.0
2011-06-02,81.44,82.8,80.89,81.45,433400,23.7158287469183,24.1118691090967,23.555665365155,23.7187408084049,1488292.75066284,0.0,1.0
2011-06-03,79.68,80.68,79.58,80.01,682100,23.2033059252757,23.4945120739363,23.1741853104096,23.2994039543337,2342326.91561404,0.0,1.0
2011-06-06,79.11,80.55,78.76,79.36,508800,23.0373184205392,23.4566552746104,22.935396268508,23.1101199577043,1747215.85495444,0.0,1.0
2011-06-07,78.98,79.76,78.89,79.34,447500,22.9994616212133,23.2266024171686,22.9732530678338,23.1042958347311,1536712.05796406,0.0,1.0
2011-06-08,78.18,78.98,77.87,78.66,428200,22.7664967022848,22.9994616212133,22.6762227962,22.9062756536419,1470435.98484963,0.0,1.0
2011-06-09,79.58,80.15,78.16,79.3768,483700,23.1741853104096,23.3401728151462,22.7606725793116,23.1150122210018,1661022.61997143,0.0,1.0
2011-06-10,78.31,79.37,78.16,79.02,441300,22.8043535016107,23.1130320191909,22.7606725793116,23.0111098671597,1515421.29872522,0.0,1.0
2011-06-13,77.38,78.97,76.79,78.42,502100,22.5335317833563,22.9965495597267,22.3617201556466,22.8363861779634,1724208.0990028,0.0,1.0
2011-06-14,79.99,80.1,78.12,78.21,788900,23.2935798313605,23.3256125077131,22.7490243333652,22.7752328867446,2709077.41347004,0.0,1.0
2011-06-15,79.02,79.63,78.8,78.87,1205000,23.0111098671597,23.1887456178427,22.9470445144544,22.9674289448606,4137962.07786969,0.0,1.0
2011-06-16,79.2,80.65,78.05,79.0,1398800,23.0635269739186,23.4857758894765,22.7286399029589,23.0052857441865,4803470.00375447,0.0,1.0
2011-06-17,79.24,80.68,79.19,80.33,779200,23.075175219865,23.4945120739363,23.060614912432,23.3925899219051,2675767.67724155,0.0,1.0
2011-06-20,80.46,80.56,79.13,79.13,519600,23.430446721231,23.459567336097,23.0431425435124,23.0431425435124,1784302.98395111,0.0,1.0
2011-06-21,82.04,82.22,80.68,80.9,558700,23.8905524361147,23.9429695428736,23.4945120739363,23.5585774266416,1918572.12689278,0.0,1.0
2011-06-22,82.04,82.76,81.55,81.55,509200,23.8905524361147,24.1002208631503,23.747861423271,23.747861423271,1748589.45232469,0.0,1.0
2011-06-23,81.57,81.65,79.61,80.62,427900,23.7536855462442,23.7769820381371,23.1829214948695,23.4770397050167,1469405.78682194,0.0,1.0
2011-06-24,83.1,83.71,81.72,81.77,1219900,24.1992309536949,24.3768667043779,23.7973664685433,23.8119267759763,4189128.5799114,0.0,1.0
2011-06-27,83.09,83.54,82.01,82.87,403800,24.1963188922083,24.3273616591056,23.8818162516549,24.132253539503,1386646.54526455,0.0,1.0
2011-06-28,84.39,84.44,83.08,83.29,344800,24.6185678077662,24.6331539955892,24.2364096868019,24.2976716756588,1181940.07982953,0.15,1.0
2011-06-29,85.61,85.9,84.37,84.76,918000,24.9744707906489,25.0590706800227,24.6127333326369,24.7265055976568,3146812.62553224,0.0,1.0
2011-06-30,86.02,86.1,84.62,86.0,635400,25.094077530798,25.1174154313149,24.6856642717523,25.0882430556688,2178087.95453506,0.0,1.0
2011-07-01,87.53,87.98,85.87,86.03,762200,25.5345804030545,25.6658560934621,25.0503189673288,25.0969947683626,2612745.73331228,0.0,1.0
2011-07-05,88.04,88.7,87.11,87.46,534100,25.6833595188498,25.8758971981142,25.4120564253408,25.5141597401022,1830841.63757818,0.0,1.0
2011-07-06,88.37,89.23,87.67,88.02,506100,25.779628358482,26.0305107890387,25.5754217289591,25.6775250437206,1734860.42459898,0.0,1.0
2011-07-07,89.33,89.82,88.78,89.07,470800,26.0596831646848,26.2026278053508,25.8992350986311,25.9838349880049,1613855.53823592,0.0,1.0
2011-07-08,88.71,89.0,87.66,88.09,422100,25.8788144356788,25.9634143250526,25.5725044913945,25.6979457066728,1446916.78566139,0.0,1.0
2011-07-11,86.92,88.1,86.3801,87.12,449600,25.3566289116132,25.7008629442375,25.1991272554997,25.4149736629054,1541184.04840881,0.0,1.0
2011-07-12,86.97,87.69,86.6714,86.71,420900,25.3712150994362,25.5812562040883,25.2841063857569,25.2953669227563,1442803.30510514,0.0,1.0
2011-07-13,87.51,88.42,87.3,87.45,366800,25.5287459279253,25.7942145463051,25.4674839390684,25.5112425025376,1257353.89002748,0.0,1.0
2011-07-14,86.61,87.98,86.1,87.66,467300,25.2661945471102,25.6658560934621,25.1174154313149,25.5725044913945,1601857.88661352,0.0,1.0
2011-07-15,87.42,87.48,86.37,86.95,434700,25.5024907898438,25.5199942152315,25.1961808455595,25.365380624307,1490108.33150203,0.0,1.0
2011-07-18,86.06,87.25,85.54,86.96,430200,25.1057464810565,25.4528977512454,24.9540501276966,25.3682978618716,1474682.77941609,0.0,1.0
2011-07-19,88.25,88.43,86.37,86.4,546800,25.7446215077066,25.7971317838697,25.1961808455595,25.2049325582533,1874375.97346517,0.0,1.0
2011-07-20,89.15,89.3,88.01,88.22,602100,26.0071728885218,26.050931451991,25.6746078061559,25.7358697950128,2063938.86909908,0.0,1.0
2011-07-21,92.86,93.0,89.64,90.0,1443900,27.0894680249931,27.1303093508977,26.1501175291878,26.2551380815139,4949545.47930936,0.0,1.0
2011-07-22,91.68,92.93,91.56,92.92,648600,26.7452339923688,27.1098886879454,26.7102271415934,27.1069714503808,2223336.24065382,0.0,1.0
2011-07-25,91.93,92.61,90.69,90.79,356400,26.8181649314841,27.0165370858778,26.4564274734721,26.4855998491183,1221703.72520663,0.0,1.0
2011-07-26,91.38,92.39,91.18,92.26,381000,26.6577168654304,26.9523578594563,26.5993721141382,26.9144337711163,1306030.07660978,0.0,1.0
2011-07-27,88.63,91.6,88.63,91.24,681100,25.8554765351619,26.7218960918519,25.8554765351619,26.6168755395258,2334743.00571896,0.0,1.0
2011-07-28,88.38,89.6,88.2,88.81,923200,25.7825455960466,26.1384485789294,25.7300353198836,25.907986811325,3164637.70794266,0.0,1.0
2011-07-29,87.57,88.52,86.43,87.1,936400,25.546249353313,25.8233869219512,25.2136842709471,25.4091391877762,3209885.99406142,0.0,1.0
2011-08-01,88.35,90.19,86.68,89.27,1122600,25.7737938833528,26.3105655952415,25.2866152100625,26.0421797392971,3848161.06037308,0.0,1.0
2011-08-02,82.55,86.72,82.32,84.79,1594500,24.0817960958774,25.2982841603209,24.0146996318913,24.7352573103507,5465787.28911891,0.0,1.0
2011-08-03,83.0,83.55,80.2,82.57,1348100,24.213071786285,24.3735198523387,23.3962452681935,24.0876305710067,4621152.61490197,0.0,1.0
2011-08-04,77.73,81.78,77.7,81.78,1310400,22.6756875897341,23.8571688034023,22.6669358770403,23.8571688034023,4491920.76742641,0.0,1.0
2011-08-05,77.65,79.62,75.25,78.92,1019900,22.6523496892172,23.2270454894459,21.9522126737102,23.022838859923,3496115.68276725,0.0,1.0
2011-08-08,70.29,76.3283,70.2,75.39,1187700,20.5052628416623,22.2667784003024,20.4790077035808,21.9930539996148,4071317.38054972,0.0,1.0
2011-08-09,74.37,74.45,69.46,71.85,1479400,21.6954957680243,21.7188336685412,20.2631321237995,20.9603519017419,5071235.94576513,0.0,1.0
2011-08-10,71.05,74.4199,70.91,73.36,868900,20.7269728965729,21.7100527834717,20.6861315706683,21.4008547739984,2978502.71277228,0.0,1.0
2011-08-11,74.5,75.8,71.78,71.8,1177000,21.7334198563643,22.1126607397639,20.9399312387896,20.9457657139188,4034638.8455898,0.0,1.0
2011-08-12,75.1,75.48,74.02,75.27,1312800,21.908454110241,22.0193091376963,21.5933924532628,21.9580471488394,4500147.72853891,0.0,1.0
2011-08-15,75.56,76.25,74.66,75.74,1125300,22.0426470382132,22.2439364301715,21.780095657398,22.0951573143762,3857416.39162464,0.0,1.0
2011-08-16,73.49,74.65,72.75,74.37,1041800,21.4387788623384,21.7771784198334,21.222903282557,21.6954957680243,3571186.70291882,0.0,1.0
2011-08-17,72.9,74.75,72.75,74.32,925600,21.2666618460262,21.8063507954796,21.222903282557,21.6809095802012,3172864.66905516,0.0,1.0
2011-08-18,68.18,70.72,67.47,70.62,1176000,19.8897257155291,20.6307040569407,19.6826018484416,20.6015316812945,4031210.94512625,0.0,1.0
2011-08-19,67.09,69.17,66.99,67.23,834200,19.5717468209863,20.1785322344257,19.5425744453401,19.6125881468909,2859554.56668735,0.0,1.0
2011-08-22,66.75,68.86,66.58,68.59,706300,19.4725607437894,20.0880978699227,19.422967705191,20.0093324556782,2421126.09740024,0.0,1.0
2011-08-23,70.24,70.24,66.73,67.15,730800,20.4906766538393,20.4906766538393,19.4667262686602,19.589250246374,2505109.65875703,0.0,1.0
2011-08-24,71.15,71.19,69.54,69.92,572200,20.756145272219,20.7678142224775,20.2864700243164,20.3973250517717,1961444.64523916,0.0,1.0
2011-08-25,70.38,71.93,69.74,71.59,596400,20.5315179797438,20.9836898022588,20.3448147756086,20.884503725062,2044399.83645689,0.0,1.0
2011-08-26,72.53,72.61,68.39,69.45,550200,21.1587240561356,21.1820619566525,19.9509877043859,20.2602148862349,1886030.83504121,0.0,1.0
2011-08-29,74.32,74.33,73.33,73.48,777000,21.6809095802012,21.6838268177658,21.3921030613046,21.4358616247738,2663478.66017271,0.0,1.0
2011-08-30,75.74,76.14,73.58,73.89,700200,22.0951573143762,22.2118468169607,21.4650340004199,21.5554683649229,2400215.90457263,0.0,1.0
2011-08-31,75.93,76.86,75.41,76.37,758400,22.1505848281039,22.4218879216128,21.998888474744,22.2789432809468,2599719.71155081,0.0,1.0
2011-09-01,74.67,76.62,74.56,75.78,485000,21.7830128949627,22.3518742200621,21.7509232817519,22.1068262646347,1662531.72481823,0.0,1.0
2011-09-02,72.55,73.62,72.23,72.76,341300,21.1645585312648,21.4767029506783,21.0712069291972,21.2258205201217,1169942.42820714,0.0,1.0
2011-09-06,71.71,71.9,70.0,70.24,378100,20.9195105758373,20.974938089565,20.4206629522886,20.4906766538393,1296089.16526551,0.0,1.0
2011-09-07,74.07,74.18,72.9,73.04,413700,21.6079786410859,21.6400682542966,21.2666618460262,21.3075031719308,1418122.42176763,0.0,1.0
2011-09-08,73.03,74.6,72.76,73.29,508800,21.3045859343662,21.7625922320104,21.2258205201217,21.3804341110461,1744115.75585055,0.0,1.0
2011-09-09,71.13,72.31,70.48,72.06,737900,20.7503107970898,21.0945448297141,20.56069035539,21.0216138905988,2529447.75204819,0.0,1.0
2011-09-12,70.42,71.39,69.06,70.45,530700,20.5431869300023,20.8261589737697,20.146442621215,20.5519386426961,1819186.77600213,0.0,1.0
2011-09-13,72.31,72.55,70.37,70.81,480200,21.0945448297141,21.1645585312648,20.5286007421792,20.6569591950222,1646077.80259322,0.0,1.0
2011-09-14,74.78,75.79,71.05,72.52,705100,21.8151025081734,22.1097435021993,20.7269728965729,21.1558068185709,2417012.61684399,0.0,1.0
2011-09-15,76.44,76.52,74.95,75.55,636400,22.2993639438991,22.322701844416,21.8646955467718,22.0397298006486,2181515.8549986,0.0,1.0
2011-09-16,77.19,77.51,76.14,76.94,784900,22.5181567612451,22.6115083633127,22.2118468169607,22.4452258221297,2690559.07383469,0.0,1.0
2011-09-19,76.66,77.03,74.21,75.5,634200,22.3635431703206,22.4714809602113,21.6488199669905,22.0251436128255,2173974.4739788,0.0,1.0
2011-09-20,76.43,78.14,76.42,77.15,744100,22.2964467063345,22.7952943298833,22.2935294687699,22.5064878109866,2550700.73492215,0.0,1.0
2011-09-21,72.85,77.07,72.84,76.24,518100,21.2520756582032,22.4831499104697,21.2491584206386,22.2410191926068,1775995.23016149,0.0,1.0
2011-09-22,68.72,70.75,67.91,69.72,1188600,20.0472565440181,20.6394557696345,19.8109603012845,20.3389803004794,4074402.49096691,0.0,1.0
2011-09-23,68.83,70.72,67.84,68.35,725800,20.0793461572289,20.6307040569407,19.7905396383322,19.9393187541275,2487970.15643932,0.0,1.0
2011-09-26,70.44,70.48,67.7,69.27,670700,20.5490214051315,20.56069035539,19.7496983124276,20.2077046100718,2299092.84089812,0.0,1.0
2011-09-27,74.71,75.95,72.29,72.61,940900,21.7946818452211,22.1564193032331,21.0887103545849,21.1820619566525,3225311.54614737,0.0,1.0
2011-09-28,72.21,74.8,72.08,74.8,956800,21.1091310175371,21.8662650617889,21.0711281504511,21.8662650617889,3273016.21002782,0.15,1.0
2011-09-29,71.67,74.14,69.83,74.14,582200,20.9512729542569,21.6733274288908,20.4133862201166,21.6733274288908,1991586.57763189,0.0,1.0
2011-09-30,69.16,71.28,69.11,70.18,614200,20.2175252897503,20.8372643529989,20.2029088024095,20.515701631502,2101052.00271643,0.0,1.0
2011-10-03,65.83,69.8,65.82,68.42,1019400,19.2440672328551,20.4046163277121,19.241143935387,20.0012012771069,3487157.94784946,0.0,1.0
2011-10-04,67.22,67.5,63.81,64.74,1203800,19.6504055809285,19.7322579100368,18.6535611442881,18.9254278088264,4117952.45989912,0.0,1.0
2011-10-05,69.36,69.66,66.78,67.52,982000,20.2759912391134,20.363690163158,19.5217804923297,19.7381045049731,3359220.23228189,0.0,1.0
2011-10-06,71.41,71.88,68.16,69.31,628400,20.8752672200849,21.0126622010881,19.9251955429349,20.2613747517726,2149627.28509769,0.0,1.0
2011-10-07,71.02,72.42,70.15,71.69,523100,20.7612586188269,21.1705202643684,20.5069317390975,20.9571195491932,1789417.62067887,0.0,1.0
2011-10-10,74.21,74.23,72.38,72.64,576800,21.6937905111679,21.6996371061042,21.1588270744958,21.2348328086678,1973114.28714887,0.0,1.0
2011-10-11,74.24,74.81,73.36,73.36,359300,21.7025604035723,21.8691883592571,21.4453102263748,21.4453102263748,1229091.47602738,0.0,1.0
2011-10-12,75.41,76.53,74.62,75.07,445900,22.0445862073463,22.3719955237795,21.8136457073622,21.9451940934291,1525332.28266242,0.0,1.0
2011-10-13,74.89,75.33,73.854,74.67,280200,21.8925747390023,22.0211998276011,21.5897211213016,21.8282621947029,958506.628396524,0.0,1.0
2011-10-14,76.97,76.98,73.92,73.92,342400,22.5006206123783,22.5035439098464,21.6090148845914,21.6090148845914,1171280.0484046,0.0,1.0
2011-10-17,74.52,76.44,74.28,76.44,616500,21.7844127326806,22.3456858465661,21.7142535934449,22.3456858465661,2108919.83014439,0.0,1.0
2011-10-18,76.89,77.29,73.33,74.28,591500,22.477234232633,22.5941661313592,21.4365403339703,21.7142535934449,2023399.96679709,0.0,1.0
2011-10-19,74.29,76.57,73.98,76.43,608300,21.7171768909131,22.3836887136521,21.6265546694003,22.342762549098,2080869.31496647,0.0,1.0
2011-10-20,74.55,75.72,73.33,74.86,910100,21.7931826250851,22.1352084288591,21.4365403339703,21.8838048465978,3113265.10529506,0.0,1.0
2011-10-21,75.9,76.05,75.01,76.05,789100,22.1878277832858,22.2316772453081,21.9276543086202,22.2316772453081,2699348.96669414,0.0,1.0
2011-10-24,78.21,78.29,76.13,76.31,546100,22.8631094984293,22.8864958781745,22.2550636250534,22.3076829794801,1868095.89495839,0.0,1.0
2011-10-25,75.92,78.68,75.81,77.7,548600,22.1936743782221,23.0005044794325,22.1615181060724,22.7140213275535,1876647.88129312,0.0,1.0
2011-10-26,78.05,78.63,75.5,76.74,580700,22.8163367389388,22.9858879920918,22.0708958845597,22.4333847706107,1986455.38583106,0.0,1.0
2011-10-27,82.68,84.32,80.49,81.45,830300,24.169823466694,24.6492442514712,23.5296213211683,23.8102578781111,2840285.70149048,0.0,1.0
2011-10-28,82.42,83.03,81.77,82.08,546700,24.093817732522,24.2721388780793,23.903803397092,23.9944256186047,1870148.37167872,0.0,1.0
2011-10-31,78.89,81.66,78.88,80.68,558700,23.0618937262638,23.8716471249423,23.0589704287956,23.5851639730632,1911197.90608543,0.0,1.0
2011-11-01,78.35,80.32,75.01,75.58,1043900,22.9040356629835,23.4799252642097,21.9276543086202,22.0942822643049,3570967.4139298,0.0,1.0
2011-11-02,81.06,81.39,77.69,77.7,790700,23.6962492768531,23.7927180933021,22.7110980300853,22.7140213275535,2704822.23794836,0.0,1.0
2011-11-03,83.81,84.1274,80.43,82.14,733900,24.5001560805953,24.5929415422345,23.5120815363594,24.0119654034137,2510521.1084233,0.0,1.0
2011-11-04,83.5,83.81,81.52,83.21,528100,24.4095338590826,24.5001560805953,23.8307209603881,24.3247582325061,1806521.59334833,0.0,1.0
2011-11-07,84.1,84.29,82.61,83.1,516100,24.5849317071718,24.6404743590667,24.1493603844169,24.2926019603564,1765472.05894163,0.0,1.0
2011-11-08,84.43,84.85,82.94,84.35,400600,24.6814005236208,24.8041790172833,24.245829200866,24.6580141438756,1370370.29027712,0.0,1.0
2011-11-09,80.03,82.11,79.48,81.68,644100,23.3951496376333,24.0031955110092,23.2343682768848,23.8774937198786,2203333.7592798,0.0,1.0
2011-11-10,81.95,82.61,80.33,81.64,521800,23.9564227515188,24.1493603844169,23.4828485616779,23.865800530006,1784970.58778481,0.0,1.0
2011-11-11,83.44,84.22,82.63,83.47,572500,24.3919940742736,24.6200112767896,24.1552069793532,24.4007639666781,1958404.87065314,0.0,1.0
2011-11-14,82.28,83.46,81.89,83.24,538100,24.0528915679678,24.3978406692099,23.9388829667098,24.3335281249106,1840729.53868726,0.0,1.0
2011-11-15,82.33,82.76,81.01,82.06,433000,24.0675080553086,24.1932098464392,23.6816327895123,23.9885790236684,1481204.03317521,0.0,1.0
2011-11-16,81.11,82.94,80.76,81.16,506900,23.7108657641938,24.245829200866,23.6085503528085,23.7254822515346,1734000.74922983,0.0,1.0
2011-11-17,78.84,81.33,78.34,81.04,447400,23.047277238923,23.7751783084932,22.9011123655153,23.6904026819168,1530463.47446326,0.0,1.0
2011-11-18,80.22,80.89,78.906,79.56,575000,23.4506922895282,23.6465532198945,23.0665710022128,23.25775465663,1966956.85698787,0.0,1.0
2011-11-21,78.76,79.25,77.89,78.07,391000,23.0238908591778,23.1671324351173,22.7695639794484,22.8221833338752,1337530.66275175,0.0,1.0
2011-11-22,77.57,79.16,77.02,78.27,729300,22.6760184604675,23.1408227579039,22.515237099719,22.8806492832382,2494785.45356739,0.0,1.0
2011-11-23,76.54,78.31,76.28,76.94,663500,22.3749188212477,22.8923424731108,22.2989130870757,22.4918507199738,2269697.1732373,0.0,1.0
2011-11-25,76.79,78.11,76.11,76.2999,202400,22.4480012579515,22.8338765237478,22.249217030117,22.3047304490373,692368.81365973,0.0,1.0
2011-11-28,79.17,80.52,78.6,79.46,449800,23.1437460553721,23.5383912135728,22.9771180996873,23.2285216819485,1538673.38134459,0.0,1.0
2011-11-29,79.81,80.27,79.005,79.5,691800,23.3308370933339,23.4653087768689,23.0955116471475,23.2402148718211,2366505.65854645,0.0,1.0
2011-11-30,83.92,83.94,82.77,83.47,819700,24.532312352745,24.5381589476813,24.1961331439073,24.4007639666781,2804025.27943123,0.0,1.0
2011-12-01,83.41,84.89,83.23,83.48,327800,24.3832241818692,24.8158722071559,24.3306048274424,24.4036872641463,1121336.44820978,0.0,1.0
2011-12-02,82.56,84.77,82.37,83.76,323000,24.1347438970761,24.7807926375381,24.0792012451812,24.4855395932546,1104916.6344471,0.0,1.0
2011-12-05,84.4,85.265,83.48,84.51,504600,24.6726306312164,24.9254958622117,24.4036872641463,24.7047869033661,1726132.92180187,0.0,1.0
2011-12-06,85.12,85.99,83.78,84.63,488800,24.8831080489234,25.1374349286528,24.4913861881909,24.7398664729839,1672084.36816639,0.0,1.0
2011-12-07,85.74,86.395,82.73,83.49,663500,25.064352491949,25.255828476113,24.1844399540347,24.4066105616144,2269697.1732373,0.0,1.0
2011-12-08,83.19,85.42,82.93,84.66,445000,24.3189116375698,24.9708069729681,24.2429059033978,24.7486363653884,1522253.56758192,0.0,1.0
2011-12-09,84.77,85.08,82.41,83.16,399400,24.7807926375381,24.8714148590508,24.0908944350538,24.3101417451653,1366265.33683644,0.0,1.0
2011-12-12,83.24,83.66,81.96,83.46,447100,24.3335281249106,24.456306618573,23.9593460489869,24.3978406692099,1529437.23610309,0.0,1.0
2011-12-13,82.18,85.72,81.79,84.36,501500,24.0236585932863,25.0585058970127,23.9096499920283,24.6609374413438,1715528.45874681,0.0,1.0
2011-12-14,81.54,82.43,80.99,81.83,647400,23.8365675553245,24.0967410299901,23.675786194576,23.9213431819009,2214622.38124164,0.0,1.0
2011-12-15,83.36,83.63,82.27,82.73,601500,24.3686076945284,24.4475367261686,24.0499682704997,24.1844399540347,2057607.91213601,0.0,1.0
2011-12-16,84.49,85.5676,83.84,84.57,654400,24.6989403084298,25.013954843598,24.5089259729998,24.722326688175,2238567.94297889,0.0,1.0
2011-12-19,83.24,85.34,83.03,84.83,324300,24.3335281249106,24.9474205932228,24.2721388780793,24.798332422347,1109363.66734116,0.0,1.0
2011-12-20,86.58,86.88,84.7822,84.94,573400,25.3099094792739,25.3976084033185,24.7843590604492,24.8304886944967,1961483.58573364,0.0,1.0
2011-12-21,85.94,87.01,84.27,86.71,508500,25.122818441312,25.4356112704045,24.6346277641304,25.3479123463599,1739474.02048406,0.0,1.0
2011-12-22,86.6,87.2,85.86,86.32,275800,25.3157560742102,25.4911539222994,25.0994320615668,25.2339037451019,943455.132447398,0.0,1.0
2011-12-23,87.37,87.95,86.42,87.0,325900,25.540849979258,25.7104012324109,25.2631367197834,25.4326879729363,1114836.93859539,0.0,1.0
2011-12-27,87.76,88.0,87.07,87.37,177500,25.654858580516,25.7250177197517,25.4531510552134,25.540849979258,607191.02976582,0.0,1.0
2011-12-28,85.44,87.56,85.33,87.56,285700,25.0205030299267,25.641330118216,24.9882903036475,25.641330118216,975608.203032659,0.15,1.0
2011-12-29,86.29,86.488,85.16,85.72,209400,25.2694195511748,25.3274024584773,24.9385069993979,25.1024990604555,715059.004952884,0.0,1.0
2011-12-30,86.04,86.84,85.94,86.24,211800,25.1962088096312,25.4304831825706,25.1669245130138,25.2547774028661,723254.523634293,0.0,1.0
2012-01-03,87.54,88.59,87.13,88.26,462300,25.6354732588926,25.9429583733755,25.5154076427611,25.846320194538,1578661.78600629,0.0,1.0
2012-01-04,87.37,88.23,86.76,87.15,443500,25.5856899546429,25.8375349055528,25.4070557452767,25.5212645020846,1514463.55633527,0.0,1.0
2012-01-05,86.95,87.59,85.86,86.7,537400,25.4626959088498,25.6501154072013,25.1434970757198,25.3894851673062,1835113.22474537,0.0,1.0
2012-01-06,87.97,88.34,86.5,86.88,486800,25.7613957343475,25.8697476318319,25.3309165740714,25.4421969012176,1662324.37254567,0.0,1.0
2012-01-09,87.97,88.61,87.61,88.09,435600,25.7613957343475,25.948815232699,25.6559722665248,25.7965368902884,1487486.64067563,0.0,1.0
2012-01-10,89.05,89.64,88.73,89.42,329600,26.0776661378157,26.2504434878585,25.9839563886399,26.1860180353001,1125517.89891342,0.0,1.0
2012-01-11,89.43,89.7,88.58,88.71,235200,26.1889464649619,26.2680140658289,25.9400299437138,25.9780995293164,803160.830778024,0.0,1.0
2012-01-12,90.49,90.6037,89.46,89.62,349300,26.4993600091065,26.5326562543606,26.1977317539471,26.244586628535,1192789.44808999,0.0,1.0
2012-01-13,90.13,90.44,89.24,89.83,345100,26.3939365412838,26.4847178607978,26.1333063013888,26.3060836514316,1178447.29039752,0.0,1.0
2012-01-17,90.23,92.46,89.9701,91.28,400800,26.4232208379013,27.0762606524698,26.3471109509926,26.7307059523842,1368651.6197952,0.0,1.0
2012-01-18,91.06,91.12,89.59,89.94,420500,26.6662804998259,26.6838510777963,26.2358013395497,26.3382963777107,1435923.16897177,0.0,1.0
2012-01-19,91.8,92.08,90.77,91.47,264900,26.8829842947948,26.9649803253236,26.5813560396353,26.7863461159573,904580.374460455,0.0,1.0
2012-01-20,91.53,92.027,91.39,91.61,344000,26.8039166939278,26.9494596481164,26.7629186786634,26.8273441312217,1174691.01100187,0.0,1.0
2012-01-23,91.35,92.3,91.08,91.44,283400,26.7512049600164,27.0294057778819,26.6721373591493,26.7775608269721,967754.164296311,0.0,1.0
2012-01-24,91.8,92.01,90.48,90.75,233100,26.8829842947948,26.9444813176914,26.4964315794448,26.5754991803119,795989.751931793,0.0,1.0
2012-01-25,92.74,93.1,90.85,91.35,343800,27.1582566829986,27.2636801508213,26.6047834769293,26.7512049600164,1174008.05111176,0.0,1.0
2012-01-26,91.5,93.61,91.33,93.2,379600,26.7951314049425,27.4130300635702,26.7453481006929,27.2929644474387,1296257.87144277,0.0,1.0
2012-01-27,92.96,93.23,91.03,91.35,525100,27.2226821355569,27.301749736424,26.6574952108406,26.7512049600164,1793111.19150315,0.0,1.0
2012-01-30,92.85,93.45,91.48,91.8,300300,27.1904694092777,27.3661751889823,26.789274545619,26.8829842947948,1025464.27501123,0.0,1.0
2012-01-31,92.68,93.83,92.1,93.75,519600,27.1406861050281,27.4774555161285,26.9708371846471,27.4540280788346,1774329.79452493,0.0,1.0
2012-02-01,93.2,94.25,93.08,93.68,473700,27.2929644474387,27.6004495619217,27.2578232914978,27.4335290712024,1617590.49974299,0.0,1.0
2012-02-02,93.28,94.11,93.13,93.55,360000,27.3163918847327,27.5594515466573,27.2724654398065,27.3954594855997,1229327.80221126,0.0,1.0
2012-02-03,95.0,95.19,94.24,94.32,366700,27.8200817865524,27.8757219501255,27.5975211322599,27.6209485695539,1252206.95853019,0.0,1.0
2012-02-06,93.78,94.66,93.24,94.54,511200,27.4628133678198,27.7205151780531,27.3046781660857,27.6853740221122,1745645.47913999,0.0,1.0
2012-02-07,93.05,94.19,92.7,93.46,628000,27.2490380025126,27.5828789839512,27.1465429643516,27.369103618644,2144494.05496854,0.0,1.0
2012-02-08,95.1,95.58,92.46,93.02,1016500,27.8493660831698,27.9899307069334,27.0762606524698,27.2402527135274,3471143.64152152,0.0,1.0
2012-02-09,92.8,95.11,91.02,95.0,1221000,27.175827260969,27.8522945128315,26.6545667811789,27.8200817865524,4169470.12916654,0.0,1.0
2012-02-10,91.18,92.7889,90.46,92.28,914600,26.7014216557668,27.1725767040445,26.4905747201213,27.0235489185584,3123175.57750672,0.0,1.0
2012-02-13,93.74,93.89,91.86,92.05,628300,27.4510996491728,27.495026094099,26.9005548727653,26.9561950363384,2145518.49480371,0.0,1.0
2012-02-14,92.5,93.12,91.75,93.06,509100,27.0879743711168,27.2695370101448,26.8683421464861,27.2519664321743,1738474.40029376,0.0,1.0
2012-02-15,94.04,94.46,92.51,92.61,848900,27.5389525390251,27.6619465848183,27.0909028007785,27.1201870973959,2898823.25360317,0.0,1.0
2012-02-16,95.19,95.3,93.8,93.92,644100,27.8757219501255,27.9079346764046,27.4686702271433,27.5038113830842,2199472.32612298,0.0,1.0
2012-02-17,96.62,96.74,95.5966,95.79,576500,28.2944873917546,28.3296285476955,27.9947919001719,28.05142772983,1968631.88326332,0.0,1.0
2012-02-21,98.51,98.74,96.54,96.54,807800,28.8479605978239,28.915314480044,28.2710599544607,28.2710599544607,2758474.99618405,0.0,1.0
2012-02-22,98.62,99.8,97.61,98.39,742100,28.8801733241031,29.2257280241887,28.5844019282671,28.812819441883,2534122.67228049,0.0,1.0
2012-02-23,98.57,99.0,97.5202,98.5,397100,28.8655311757944,28.9914536512493,28.5581046299047,28.8450321681622,1356016.86182803,0.0,1.0
2012-02-24,98.56,99.11,97.86,98.84,360800,28.8626027461326,29.0236663775285,28.6576126698107,28.9445987766614,1232059.64177173,0.0,1.0
2012-02-27,99.22,99.7,97.1,97.78,397000,29.0558791038076,29.1964437275713,28.4350520155182,28.6341852325167,1355675.38188298,0.0,1.0
2012-02-28,99.99,100.41,99.21,99.33,536400,29.2813681877618,29.404362233555,29.0529506741459,29.0880918300868,1831698.42529478,0.0,1.0
2012-02-29,98.97,100.36,98.47,100.09,656400,28.9826683622641,29.3897200852463,28.836246879177,29.3106524843792,2241474.3593652,0.0,1.0
2012-03-01,100.23,100.45,99.27,99.36,523800,29.3516504996436,29.4160759522019,29.0705212521163,29.096877119072,1788671.95221739,0.0,1.0
2012-03-02,100.0,100.525,99.38,99.64,462600,29.2842966174235,29.438039174665,29.1027339783955,29.1788731496008,1579686.22584147,0.0,1.0
2012-03-05,99.76,100.32,99.07,100.32,697600,29.2140143055417,29.3780063665993,29.0119526588815,29.3780063665993,2382164.09672938,0.0,1.0
2012-03-06,96.75,99.89,96.58,99.87,678000,28.3325569773573,29.2520838911444,28.2827736731076,29.2462270318209,2315234.02749788,0.0,1.0
2012-03-07,96.87,97.5,96.4,96.76,527700,28.3676981332982,28.5521892019879,28.2300619391963,28.335485407019,1801989.67007467,0.0,1.0
2012-03-08,99.13,99.24,97.4,97.72,497700,29.0295232368519,29.0617359631311,28.5229049053705,28.6166146545463,1699545.68655707,0.0,1.0
2012-03-09,99.12,100.0,98.6,99.16,496200,29.0265948071902,29.2842966174235,28.8743164647796,29.0383085258372,1694423.48738119,0.0,1.0
2012-03-12,98.31,99.14,98.17,99.05,298100,28.7893920045891,29.0324516665137,28.7483939893247,29.006095799558,1017951.71621994,0.0,1.0
2012-03-13,100.01,100.1,98.52,99.14,365800,29.2872250470853,29.313580914041,28.8508890274857,29.0324516665137,1249133.63902467,0.0,1.0
2012-03-14,99.35,100.38,98.83,99.37,341600,29.0939486894103,29.3955769445697,28.9416703469997,29.0998055487338,1166495.49232046,0.0,1.0
2012-03-15,100.0,100.0,99.22,99.53,354600,29.2842966174235,29.2842966174235,29.0558791038076,29.1466604233216,1210887.8851781,0.0,1.0
2012-03-16,99.9,100.86,99.73,100.0,668500,29.2550123208061,29.5361415683334,29.2052290165565,29.2842966174235,2282793.43271731,0.0,1.0
2012-03-19,100.22,100.83,99.59,100.54,285100,29.3487220699819,29.5273562793481,29.1642310012921,29.4424318191576,973559.323362308,0.0,1.0
2012-03-20,99.2,99.7,98.95,99.48,278300,29.0500222444841,29.1964437275713,28.9768115029406,29.1320182750129,950338.68709832,0.0,1.0
2012-03-21,99.43,99.81,99.04,99.42,230200,29.1173761267042,29.2286564538504,29.0031673698963,29.1144476970425,786086.833525092,0.0,1.0
2012-03-22,97.45,99.05,96.94,98.41,609000,28.5375470536792,29.006095799558,28.3881971409304,28.8186763012065,2079612.86540739,0.0,1.0
2012-03-23,99.46,99.67,96.83,97.63,416300,29.1261614156894,29.187658438586,28.3559844146512,28.5902587875906,1421581.0112793,0.0,1.0
2012-03-26,101.13,101.18,99.72,100.18,373600,29.6152091692004,29.6298513175091,29.2023005868947,29.3370083513349,1275769.07473924,0.0,1.0
2012-03-27,105.69,106.27,100.55,101.24,1335100,30.9505730949549,31.120422015336,29.4453602488194,29.6474218954796,4559098.7464785,0.0,1.0
2012-03-28,104.06,105.72,103.49,105.13,682200,30.5259507940023,31.0129109930994,30.3587415690111,30.8398347777576,2325553.50950602,0.18,1.0
2012-03-29,105.41,105.64,102.75,102.75,523900,30.9219726426656,30.9894430316971,30.1416629260401,30.1416629260401,1785924.1917769,0.0,1.0
2012-03-30,105.86,106.22,104.86,106.08,503100,31.0539799255534,31.1595857518636,30.760630408025,31.1185168194096,1715019.01294705,0.0,1.0
2012-04-02,107.73,108.39,105.97,106.09,615600,31.6025435233314,31.7961542049001,31.0862483724815,31.1214503145849,2098520.58113736,0.0,1.0
2012-04-03,107.7,108.1299,106.51,107.43,402900,31.5937430378056,31.719853995391,31.2446571119468,31.5145386680729,1373446.94954555,0.0,1.0
2012-04-04,106.47,106.62,105.07,106.5,366900,31.2329231312457,31.2769255588749,30.8222338067059,31.2417236167715,1250726.44772465,0.0,1.0
2012-04-05,106.31,107.42,105.74,106.09,234900,31.1859872084411,31.5116051728976,31.0187779834499,31.1214503145849,800751.27438136,0.0,1.0
2012-04-09,104.66,105.4,104.15,104.74,404100,30.7019605045193,30.9190391474903,30.5523522505798,30.7254284659216,1377537.63293958,0.0,1.0
2012-04-10,102.36,105.44,101.75,104.72,701700,30.0272566142041,30.9307731281914,29.8483134085117,30.719561475571,2392027.114659,0.0,1.0
2012-04-11,102.45,104.1147,102.295,103.63,505100,30.0536580707816,30.5419970126111,30.0081888955647,30.3998105014651,1721836.81860377,0.0,1.0
2012-04-12,105.07,105.66,102.91,102.91,620400,30.8222338067059,30.9953100220477,30.1885988488447,30.1885988488447,2114883.31471348,0.0,1.0
2012-04-13,104.78,105.3,103.79,104.45,500200,30.7371624466227,30.8897041957375,30.4467464242696,30.6403571058384,1705133.19474481,0.0,1.0
2012-04-16,105.3,105.82,104.42,105.64,314100,30.8897041957375,31.0422459448522,30.6315566203125,30.9894430316971,1070736.37838733,0.0,1.0
2012-04-17,107.94,108.38,105.94,105.94,580900,31.6641469220124,31.7932207097248,31.0774478869556,31.0774478869556,1980231.65299332,0.0,1.0
2012-04-18,107.21,107.71,106.6,106.76,489000,31.4500017742167,31.5966765329808,31.2710585685243,31.3179944913289,1666953.48306719,0.0,1.0
2012-04-19,106.69,107.89,105.82,107.29,389700,31.2974600251019,31.6494794461359,31.0422459448522,31.4734697356189,1328449.43221122,0.0,1.0
2012-04-20,107.14,108.0,106.55,107.08,376200,31.4294673079897,31.6817478930641,31.2563910926479,31.411866336938,1282429.24402838,0.0,1.0
2012-04-23,105.4,105.65,104.21,105.57,570900,30.9190391474903,30.9923765268724,30.5699532216315,30.9689085654701,1946142.62470974,0.0,1.0
2012-04-24,104.72,106.0,104.38,106.0,554900,30.719561475571,31.0950488580073,30.6198226396114,31.0950488580073,1891600.17945601,0.0,1.0
2012-04-25,108.8,108.86,105.99,105.99,621500,31.9164275070868,31.9340284781385,31.092115362832,31.092115362832,2118633.10782467,0.0,1.0
2012-04-26,110.19,110.4,107.7,108.14,568500,32.3241833364512,32.3857867351322,31.5937430378056,31.722816825518,1937961.25792168,0.0,1.0
2012-04-27,112.05,112.292,110.37,110.59,804800,32.869813439054,32.9408040222958,32.3769862496063,32.4415231434626,2743484.99626274,0.0,1.0
2012-04-30,110.45,112.89,108.99,110.4,566800,32.4004542110086,33.1162270337778,31.9721639154172,32.3857867351322,1932166.12311347,0.0,1.0
2012-05-01,109.51,110.3,106.255,108.0,605300,32.1247056645319,32.3564517833793,31.1698529849771,31.6817478930641,2063408.88200527,0.0,1.0
2012-05-02,108.68,108.87,106.3,107.6,790100,31.8812255649834,31.9369619733138,31.1830537132658,31.5644080860527,2693374.12468587,0.0,1.0
2012-05-03,107.74,109.57,107.61,109.08,422000,31.6054770185067,32.1423066355836,31.567341581228,31.9985653719947,1438556.99356719,0.0,1.0
2012-05-04,106.07,107.81,105.57,107.45,512000,31.1155833242343,31.6260114847337,30.9689085654701,31.5204056584235,1745358.24811944,0.0,1.0
2012-05-07,105.95,106.44,105.22,105.81,367600,31.0803813821309,31.2241226457198,30.8662362343352,31.0393124496769,1253112.6797045,0.0,1.0
2012-05-08,105.65,105.82,103.5,105.24,563100,30.9923765268724,31.0422459448522,30.3616750641864,30.8721032246858,1919553.18264855,0.0,1.0
2012-05-09,105.34,106.08,103.8,104.3,408300,30.9014381764386,31.1185168194096,30.4496799194449,30.5963546782091,1391855.02481868,0.0,1.0
2012-05-10,105.62,106.74,105.24,106.41,309300,30.9835760413465,31.3121275009783,30.8721032246858,31.215322160194,1054373.64481122,0.0,1.0
2012-05-11,105.99,107.05,104.72,104.76,670800,31.092115362832,31.4030658514121,30.719561475571,30.7312954562721,2286692.01726274,0.0,1.0
2012-05-14,103.99,105.59,103.92,104.5,682500,30.5054163277753,30.9747755558207,30.4848818615483,30.6550245817148,2326576.18035452,0.0,1.0
2012-05-15,103.34,104.73,103.06,104.0,607000,30.3147391413819,30.7224949707463,30.2326012764739,30.5083498229506,2069204.01681347,0.0,1.0
2012-05-16,100.63,104.23,100.53,103.76,794000,29.51976194888,30.5758202119821,29.4904269971271,30.4379459387438,2706668.84571647,0.0,1.0
2012-05-17,97.28,101.06,97.09,100.9,641200,28.5370410651599,29.6459022414172,28.4813046568295,29.5989663186126,2185788.49354333,0.0,1.0
2012-05-18,96.24,98.73,95.99,97.72,596800,28.2319575669304,28.9623978655761,28.1586201875483,28.6661148528724,2034433.20796422,0.0,1.0
2012-05-21,100.23,100.48,96.53,96.55,457900,29.4024221418686,29.4757595212507,28.3170289270137,28.3228959173642,1560936.60510526,0.0,1.0
2012-05-22,100.89,102.43,100.16,100.73,651100,29.5960328234374,30.047791080431,29.3818876756416,29.5490969006328,2219536.63154407,0.0,1.0
2012-05-23,102.4,102.71,98.94,99.64,451000,30.0389905949052,30.129928945339,29.024001264257,29.2293459265269,1537415.17558958,0.0,1.0
2012-05-24,103.96,104.01,101.63,102.74,1062200,30.4966158422494,30.5112833181259,29.8131114664083,30.1387294308648,3620936.58428217,0.0,1.0
2012-05-25,51.39,52.19,50.96,51.94,431500,30.150463411566,30.6198226396114,29.8981828264916,30.4731478808472,735470.785218298,0.0,2.0
2012-05-29,52.54,52.79,51.83,52.04,738900,30.8251673018812,30.9718420606454,30.4086109869909,30.5318177843529,1259419.14993697,0.0,1.0
2012-05-30,51.76,52.228,51.56,51.78,630200,30.367542054537,30.6421172029435,30.2502022475256,30.3792760352381,1074145.28121569,0.0,1.0
2012-05-31,50.97,51.96,50.36,51.7,1244700,29.9040498168421,30.4848818615483,29.5461634054575,30.3323401124336,2121530.67522878,0.0,1.0
2012-06-01,49.02,50.18,48.99,49.79,900700,28.7599866984815,29.4405575791473,28.7423857274298,29.2117449554752,1535199.38875115,0.0,1.0
2012-06-04,48.96,49.3525,48.37,49.17,897800,28.7247847563781,28.9550641276379,28.3786323256946,28.84799155374,1530256.47965003,0.0,1.0
2012-06-05,49.25,49.42,48.35,48.66,858900,28.8949274765445,28.9946663125042,28.3668983449935,28.5487750458611,1463953.31963846,0.0,1.0
2012-06-06,50.41,50.41,49.64,49.64,783500,29.5754983572104,29.5754983572104,29.1237401002167,29.1237401002167,1335437.68300935,0.0,1.0
2012-06-07,50.88,51.75,50.75,51.23,788800,29.851246903687,30.3616750641864,29.7749760291297,30.0565915659569,1344471.27550451,0.0,1.0
2012-06-08,51.93,51.97,50.32,50.55,1012400,30.4672808904966,30.4907488518989,29.5226954440553,29.6576362221183,1725586.61171496,0.0,1.0
2012-06-11,50.75,52.62,50.69,52.6,1020300,29.7749760291297,30.8721032246858,29.7397740870263,30.8603692439846,1739051.77788697,0.0,1.0
2012-06-12,51.57,51.62,50.39,50.97,741100,30.2560692378762,30.285404189629,29.5637643765092,29.9040498168421,1263168.94304816,0.0,1.0
2012-06-13,50.49,51.86,50.48,51.65,1188300,29.6224342800149,30.4262119580426,29.6165672896643,30.3030051606807,2025399.61546907,0.0,1.0
2012-06-14,50.01,51.27,49.59,50.7,1978000,29.3408187431877,30.0800595273592,29.0944051484638,29.7456410773768,3371404.89724633,0.0,1.0
2012-06-15,50.31,50.58,50.1,50.4,1836100,29.5168284537047,29.67523719317,29.3936216563428,29.5696313668598,3129543.24157432,0.0,1.0
2012-06-18,50.75,50.84,49.86,49.86,850700,29.7749760291297,29.8277789422848,29.2528138879292,29.2528138879292,1449976.81804219,0.0,1.0
2012-06-19,52.57,52.8338,51.1,51.16,922300,30.8427682729329,30.9975394783809,29.9803206913995,30.0155226335029,1572015.53929742,0.0,1.0
2012-06-20,52.34,53.36,52.182,52.64,952300,30.7078274948699,31.3062605106278,30.6151290473309,30.8838372053869,1623149.08172279,0.0,1.0
2012-06-21,50.21,52.73,50.17,52.49,1042300,29.458158550199,30.936640118542,29.4346905887967,30.7958323501284,1776549.70899892,0.0,1.0
2012-06-22,50.38,50.69,49.64,50.58,1431600,29.5578973861587,29.7397740870263,29.1237401002167,29.67523719317,2440092.64453885,0.0,1.0
2012-06-25,49.64,50.0,49.17,49.61,750200,29.1237401002167,29.3349517528371,28.84799155374,29.106139129165,1278679.45091719,0.0,1.0
2012-06-26,50.31,50.75,49.62,49.83,843800,29.5168284537047,29.7749760291297,29.1120061195155,29.2352129168775,1438216.10328436,0.0,1.0
2012-06-27,51.31,51.42,50.544,50.75,881200,30.1563304019165,30.2209804963272,29.706130653566,29.8272026485532,1499332.69059575,0.09,1.0
2012-06-28,51.77,51.86,50.53,50.83,1166600,30.4266853421793,30.4795808739698,29.6979024597319,29.8742208990337,1984931.36274285,0.0,1.0
2012-06-29,53.48,53.48,52.42,52.93,1312600,31.4317004461995,31.4317004461995,30.8087086273332,31.1084499741462,2233345.53980479,0.0,1.0
2012-07-02,53.59,53.7,52.52,53.58,755500,31.4963505406102,31.5610006350208,30.8674814404338,31.4904732593001,1285458.29294722,0.0,1.0
2012-07-03,54.04,54.08,53.21,53.42,381000,31.7608281995629,31.7843373248031,31.2730138508279,31.3964367583392,648258.914113687,0.0,1.0
2012-07-05,53.7,54.17,53.31,53.88,893700,31.5610006350208,31.8372328565936,31.3317866639285,31.6667916986019,1520601.02767297,0.0,1.0
2012-07-06,52.57,53.0,52.25,52.97,1160700,30.8968678469841,31.1495909433166,30.7087948450622,31.1319590993865,1974892.70764241,0.0,1.0
2012-07-09,53.16,53.4,52.19,52.61,1189400,31.2436274442776,31.384682195719,30.6735311572018,30.9203769722243,2023724.80957171,0.0,1.0
2012-07-10,52.36,53.76,52.09,53.49,1042700,30.7734449394728,31.5962643228812,30.6147583441012,31.4375777275096,1774119.60563344,0.0,1.0
2012-07-11,51.07,52.49,50.9332,52.38,1155100,30.0152756504751,30.8498495965036,29.9348744421535,30.7851995020929,1965364.49263181,0.0,1.0
2012-07-12,51.72,52.01,50.45,50.79,759700,30.397298935629,30.5677400936207,29.6508842092514,29.8507117737934,1292604.45420517,0.0,1.0
2012-07-13,53.66,53.73,52.0,52.01,941600,31.5374915097806,31.578632478951,30.5618628123107,30.5677400936207,1602101.29535288,0.0,1.0
2012-07-16,53.68,53.915,53.21,53.52,829100,31.5492460724007,31.6873621831871,31.2730138508279,31.4552095714398,1410686.2616579,0.0,1.0
2012-07-17,54.69,54.8,53.41,54.04,808800,32.1428514847167,32.2075015791274,31.3905594770291,31.7608281995629,1376146.48224449,0.0,1.0
2012-07-18,54.9,55.27,54.03,54.33,705700,32.266274392228,32.4837338007002,31.7549509182528,31.9312693575546,1200725.23803157,0.0,1.0
2012-07-19,55.1,55.62,54.95,55.17,923700,32.3838200184292,32.6894386465523,32.2956607987783,32.4249609875996,1571645.0366583,0.0,1.0
2012-07-20,54.53,54.74,53.88,54.74,1017000,32.0488149837558,32.172237891267,31.6667916986019,32.172237891267,1730391.90460268,0.0,1.0
2012-07-23,53.81,53.98,53.01,53.52,616600,31.6256507294315,31.7255645117025,31.1554682246267,31.4552095714398,1049124.53134514,0.0,1.0
2012-07-24,53.57,54.1899,53.2,53.85,1041800,31.48459597799,31.8489286464007,31.2671365695178,31.6491598546717,1772588.28536389,0.0,1.0
2012-07-25,54.05,54.23,53.28,53.86,595500,31.7667054808729,31.872496544454,31.3141548199983,31.6550371359818,1013223.5783588,0.0,1.0
2012-07-26,55.21,55.45,54.64,55.01,971600,32.4484701128398,32.5895248642813,32.1134650781664,32.3309244866387,1653145.30433821,0.0,1.0
2012-07-27,55.26,55.78,55.0,55.62,1501400,32.4778565193901,32.7834751475133,32.3250472053286,32.6894386465523,2554582.50301914,0.0,1.0
2012-07-30,54.84,55.94,54.75,55.12,1076800,32.2310107043676,32.8775116484742,32.1781151725771,32.3955745810493,1832139.6291801,0.0,1.0
2012-07-31,54.7,54.98,54.2,54.86,1124100,32.1487287660268,32.3132926427085,31.8548647005238,32.2427652669878,1912619.0166803,0.0,1.0
2012-08-01,52.87,55.72,52.38,55.31,1506300,31.0731862862859,32.7482114596529,30.7851995020929,32.5072429259404,2562919.6911534,0.0,1.0
2012-08-02,52.41,52.54,51.64,52.08,1060900,30.8028313460231,30.8792360030539,30.3502806851485,30.6088810627911,1805086.30441788,0.0,1.0
2012-08-03,53.97,54.17,53.41,53.42,613100,31.7196872303924,31.8372328565936,31.3905594770291,31.3964367583392,1043169.39696352,0.0,1.0
2012-08-06,54.14,54.55,53.92,54.2,548900,31.8196010126635,32.0605695463759,31.6903008238421,31.8548647005238,933935.217734915,0.0,1.0
2012-08-07,55.22,55.46,54.34,54.49,906300,32.4543473941499,32.5954021455913,31.9371466388647,32.0253058585155,1542039.51144681,0.0,1.0
2012-08-08,54.68,55.14,54.35,54.74,710200,32.1369742034067,32.4073291436694,31.9430239201747,32.172237891267,1208381.83937937,0.0,1.0
2012-08-09,54.23,54.82,54.06,54.62,580500,31.872496544454,32.2192561417475,31.772582762183,32.1017105155463,987701.57386613,0.0,1.0
2012-08-10,54.61,54.72,53.69,53.91,500800,32.0958332342363,32.1604833286469,31.5551233537108,31.6844235425321,852094.65666177,0.0,1.0
2012-08-13,54.35,54.485,53.45,54.38,539600,31.9430239201747,32.0223672178605,31.4140686022693,31.9606557641049,918111.574949464,0.0,1.0
2012-08-14,53.78,54.81,53.4,54.62,657200,31.6080188855013,32.2133788604375,31.384682195719,32.1017105155463,1118204.09017196,0.0,1.0
2012-08-15,54.56,54.64,53.67,53.81,458900,32.066446827686,32.1134650781664,31.5433687910906,31.6256507294315,780803.190778926,0.0,1.0
2012-08-16,55.58,55.65,54.36,54.71,737000,32.6659295213121,32.7070704904825,31.9489012014848,32.1546060473369,1253981.15407293,0.0,1.0
2012-08-17,54.93,55.508,54.6,55.46,869000,32.2839062361582,32.6236130958796,32.0899559529262,32.5954021455913,1478574.79360838,0.0,1.0
2012-08-20,54.93,54.98,54.39,54.83,436100,32.2839062361582,32.3132926427085,31.9665330454149,32.2251334230576,742009.743950076,0.0,1.0
2012-08-21,54.51,55.61,54.28,55.15,549800,32.0370604211357,32.6835613652422,31.9018829510043,32.4132064249795,935466.538004475,0.0,1.0
2012-08-22,55.61,55.62,54.171,54.29,649400,32.6835613652422,32.6894386465523,31.8378205847246,31.9077602323143,1104932.64783577,0.0,1.0
2012-08-23,54.49,55.55,54.48,55.55,548900,32.0253058585155,32.6482976773819,32.0194285772055,32.6482976773819,933935.217734917,0.0,1.0
2012-08-24,54.21,54.5,53.762,54.5,454400,31.8607419818339,32.0311831398256,31.5974397791432,32.0311831398256,773146.589431127,0.0,1.0
2012-08-27,53.68,54.37,53.6,54.37,482600,31.5492460724007,31.9547784827948,31.5022278219202,31.9547784827948,821127.957877338,0.0,1.0
2012-08-28,53.61,53.7099,53.26,53.51,628600,31.5081051032303,31.5668191435178,31.3024002573782,31.4493322901297,1069542.13493927,0.0,1.0
2012-08-29,54.05,54.34,53.44,53.72,577300,31.7667054808729,31.9371466388647,31.4081913209593,31.5727551976409,982256.879574362,0.0,1.0
2012-08-30,53.84,54.22,53.47,53.61,1047400,31.6432825733617,31.8666192631439,31.4258231648895,31.5081051032303,1782116.50037448,0.0,1.0
2012-08-31,54.32,54.57,53.74,54.34,663800,31.9253920762445,32.072324108996,31.5845097602611,31.9371466388647,1129433.77214873,0.0,1.0
2012-09-04,53.7,54.34,53.46,54.27,717500,31.5610006350208,31.9371466388647,31.4199458835794,31.8960056696942,1220802.54823247,0.0,1.0
2012-09-05,54.27,54.38,53.495,53.6,596600,31.8960056696942,31.9606557641049,31.4405163681646,31.5022278219202,1015095.19202159,0.0,1.0
2012-09-06,55.5,55.79,54.45,54.74,629000,32.6189112708316,32.7893524288233,32.0017967332753,32.172237891267,1070222.72172575,0.0,1.0
2012-09-07,55.95,56.0494,55.6,55.79,733700,32.8833889297843,32.9418091060063,32.6776840839322,32.7893524288233,1248366.31308455,0.0,1.0
2012-09-10,56.68,56.91,55.76,55.82,914400,33.3124304654186,33.44760793555,32.7717205848931,32.8069842727535,1555821.39387285,0.0,1.0
2012-09-11,57.24,57.43,56.67,56.67,779100,33.641558218782,33.7532265636731,33.3065531841086,33.3065531841086,1325612.91334901,0.0,1.0
2012-09-12,57.33,57.96,57.13,57.63,950300,33.6944537505725,34.0647224731063,33.5769081243713,33.8707721898743,1616904.05795863,0.0,1.0
2012-09-13,58.57,58.81,56.91,57.14,729300,34.4232366330199,34.5642913844614,33.44760793555,33.5827854056814,1240879.85843337,0.0,1.0
2012-09-14,58.55,59.41,58.31,59.28,703100,34.4114820703998,34.9169282630649,34.2704273189584,34.8405236060342,1196301.42391951,0.0,1.0
2012-09-17,58.25,58.55,58.05,58.05,422700,34.235163631098,34.4114820703998,34.1176180048968,34.1176180048968,719210.086603296,0.0,1.0
2012-09-18,57.96,58.22,57.45,58.22,399100,34.0647224731063,34.2175317871678,33.7649811262932,34.2175317871678,679055.466201503,0.0,1.0
2012-09-19,58.01,58.17,57.54,57.7,389000,34.0941088796566,34.1881453806175,33.8178766580838,33.9119131590447,661870.649843108,0.0,1.0
2012-09-20,57.99,58.0,57.34,57.51,465100,34.0823543170365,34.0882315983465,33.7003310318826,33.8002448141536,791352.285969228,0.0,1.0
2012-09-21,57.68,58.63,57.66,58.37,613600,33.9001585964246,34.4585003208803,33.8884040338045,34.3056910068187,1044020.13044661,0.0,1.0
2012-09-24,56.96,57.65,56.89,57.28,458800,33.4769943421003,33.8825267524944,33.4358533729299,33.6650673440222,780633.044082309,0.0,1.0
2012-09-25,56.27,57.4,56.21,57.25,467800,33.0714619317062,33.7355947197429,33.0361982438458,33.647435500092,795946.246777908,0.0,1.0
2012-09-26,55.57,56.23,55.51,56.16,554200,32.7129477717925,33.1014765738329,32.677626971607,33.0602689736165,941428.27527623,0.09,1.0
2012-09-27,55.74,56.03,55.39,56.03,559700,32.8130233723181,32.9837405732146,32.6069853712361,32.9837405732146,950771.211966989,0.0,1.0
2012-09-28,55.38,55.48,54.42,55.2,1227300,32.6010985712052,32.6599665715143,32.0359657682374,32.4951361706487,2084833.85464907,0.0,1.0
2012-10-01,56.33,56.52,55.48,55.48,748800,33.160344574142,33.2721937747294,32.6599665715143,32.6599665715143,1271998.36255294,0.0,1.0
2012-10-02,55.3,56.81,55.08,56.43,797700,32.5540041709578,33.4429109756259,32.4244945702777,33.2192125744512,1355065.56331261,0.0,1.0
2012-10-03,55.1,55.32,54.66,55.28,939800,32.4362681703396,32.5657777710197,32.1772489689793,32.542230570896,1596453.07308661,0.0,1.0
2012-10-04,55.72,55.78,55.15,55.56,579800,32.8012497722563,32.8365705724417,32.4657021704941,32.7070609717616,984915.398782311,0.0,1.0
2012-10-05,56.21,56.66,55.95,56.0,342100,33.0897029737711,33.3546089751622,32.9366461729673,32.9660801731219,581130.662165279,0.0,1.0
2012-10-08,55.76,56.11,55.5401,55.9,275800,32.8247969723799,33.0308349734619,32.6953462397001,32.9072121728127,468505.807147571,0.0,1.0
2012-10-09,54.92,56.07,54.87,55.86,384800,32.3303057697831,33.0072877733383,32.3008717696285,32.8836649726891,653665.825200817,0.0,1.0
2012-10-10,53.78,54.78,53.69,54.78,718000,31.6592105662588,32.2478905693503,31.6062293659806,32.2478905693503,1219677.91708469,0.0,1.0
2012-10-11,53.98,54.47,53.98,54.27,402500,31.7769465668771,32.0653997683919,31.7769465668771,31.9476637677736,683733.094187445,0.0,1.0
2012-10-12,53.63,54.35,53.48,54.05,347900,31.5709085657951,31.994758168021,31.4826065653314,31.8181541670935,590983.213584627,0.0,1.0
2012-10-15,54.34,54.37,53.5,53.69,415500,31.98887136799,32.0065317680828,31.4943801653932,31.6062293659806,705816.399092879,0.0,1.0
2012-10-16,55.5,55.54,54.605,54.67,424900,32.6717401715761,32.6952873716998,32.1448715688093,32.1831357690102,721784.327255269,0.0,1.0
2012-10-17,56.19,56.25,55.42,55.5,421800,33.0779293737092,33.1132501738947,32.6246457713288,32.6717401715761,716518.308393204,0.0,1.0
2012-10-18,55.95,56.52,55.77,55.99,332400,32.9366461729673,33.2721937747294,32.8306837724108,32.960193373091,564653.119274302,0.0,1.0
2012-10-19,55.13,55.97,54.96,55.73,396000,32.4539285704323,32.9484197730291,32.3538529699067,32.8071365722872,672691.441734729,0.0,1.0
2012-10-22,54.96,55.2,54.37,54.9,279000,32.3538529699067,32.4951361706487,32.0065317680828,32.3185321697213,473941.697585832,0.0,1.0
2012-10-23,54.16,54.38,53.59,53.74,582600,31.8829089674336,32.0124185681137,31.5473613656714,31.6356633661352,989671.802915789,0.0,1.0
2012-10-24,53.5,54.606,53.36,54.53,527400,31.4943801653932,32.1454602488124,31.4119649649604,32.1007205685774,895902.692855798,0.0,1.0
2012-10-25,53.58,54.11,53.44,53.88,368300,31.5414745656405,31.853474967279,31.4590593652077,31.718078566568,625637.015128537,0.0,1.0
2012-10-26,54.28,54.47,53.45,53.68,571600,31.9535505678045,32.0653997683919,31.4649461652386,31.6003425659497,970985.929534271,0.0,1.0
2012-10-31,53.52,54.67,51.89,54.12,1060000,31.506153765455,32.1831357690102,30.546605360416,31.8593617673099,1800638.70767377,0.0,1.0
2012-11-01,54.67,54.71,53.27,53.47,1165900,32.1831357690102,32.2066829691339,31.3589837646822,31.4767197653005,1980532.70686495,0.0,1.0
2012-11-02,54.12,55.1432,54.08,54.94,614600,31.8593617673099,32.4616991464731,31.8358145671863,32.3420793698449,1044030.7072984,0.0,1.0
2012-11-05,54.82,54.91,53.77,53.93,442900,32.2714377694739,32.3244189697522,31.6533237662279,31.7475125667225,752361.210970484,0.0,1.0
2012-11-06,54.63,55.06,54.49,54.8,489900,32.1595885688866,32.4127209702159,32.0771733684538,32.2596641694121,832200.851782432,0.0,1.0
2012-11-07,53.5,54.12,53.21,54.01,441900,31.4943801653932,31.8593617673099,31.3236629644967,31.7946069669699,750662.495208527,0.0,1.0
2012-11-08,52.84,53.67,52.37,53.5,598700,31.1058513633528,31.5944557659188,30.8291717618999,31.4943801653932,1017021.12668329,0.0,1.0
2012-11-09,53.22,53.91,52.61,52.63,748200,31.3295497645276,31.7357389666607,30.9704549626418,30.9822285627036,1270979.13309577,0.0,1.0
2012-11-12,52.81,53.41,52.79,53.32,362500,31.0881909632601,31.441398965115,31.0764173631983,31.3884177648367,615784.46370919,0.0,1.0
2012-11-13,52.26,53.15,52.255,52.55,408800,30.7644169615598,31.2883421643112,30.7614735615443,30.9351341624563,694435.00348777,0.0,1.0
2012-11-14,51.4,52.61,51.27,52.27,610400,30.2581521589011,30.9704549626418,30.1816237584992,30.7703037615907,1036896.10109818,0.0,1.0
2012-11-15,51.44,51.5527,50.76,51.37,707700,30.2816993590248,30.3480435953732,29.8813969569226,30.2404917588084,1202181.14473653,0.0,1.0
2012-11-16,51.64,52.14,51.12,51.34,755400,30.3994353596431,30.6937753611888,30.0933217580355,30.2228313587157,1283209.88658185,0.0,1.0
2012-11-19,53.74,54.08,52.2612,52.34,729100,31.6356633661352,31.8358145671863,30.7651233775635,30.8115113618071,1238533.6620424,0.0,1.0
2012-11-20,54.14,54.53,53.525,53.55,685200,31.8711353673717,32.1007205685774,31.5090971654705,31.5238141655478,1163960.04009252,0.0,1.0
2012-11-21,53.88,54.5,53.87,54.24,718600,31.718078566568,32.0830601684847,31.712191766537,31.9300033676809,1220697.14654186,0.0,1.0
2012-11-23,54.8,54.98,54.22,54.22,376000,32.2596641694121,32.3656265699686,31.9182297676191,31.9182297676191,638717.126495601,0.0,1.0
2012-11-26,55.5,55.5,54.52,54.7,711700,32.6717401715761,32.6717401715761,32.0948337685465,32.200796169103,1208976.00778436,0.0,1.0
2012-11-27,55.46,55.89,55.22,55.31,616300,32.6481929714525,32.9013253727818,32.5069097707105,32.5598909709888,1046918.52409372,0.0,1.0
2012-11-28,55.49,55.65,54.27,55.06,525000,32.6658533715452,32.7600421720399,31.9476637677736,32.4127209702159,891825.775027103,0.0,1.0
2012-11-29,55.5,55.95,55.25,55.78,485100,32.6717401715761,32.9366461729673,32.5245701708033,32.8365705724417,824047.016125044,0.0,1.0
2012-11-30,55.46,55.91,55.12,55.52,874400,32.6481929714525,32.9130989728436,32.4480417704014,32.683513771638,1485357.06225466,0.0,1.0
2012-12-03,53.89,55.95,53.83,55.8,703000,31.7239653665989,32.9366461729673,31.6886445664134,32.8483441725036,1194197.18065534,0.0,1.0
2012-12-04,53.86,54.46,53.55,53.95,560800,31.7063049665061,32.059512968361,31.5238141655478,31.7592861667844,952639.799305142,0.0,1.0
2012-12-05,53.98,54.22,53.15,53.89,845900,31.7769465668771,31.9182297676191,31.2883421643112,31.7239653665989,1436943.66303891,0.0,1.0
2012-12-06,53.06,53.78,52.81,53.72,1032500,31.235360964033,31.6592105662588,31.0881909632601,31.6238897660733,1753924.02421997,0.0,1.0
2012-12-07,53.08,53.3089,52.75,53.29,563200,31.2471345640948,31.3818834168024,31.0528701630746,31.370757364744,956716.717133836,0.0,1.0
2012-12-10,53.74,53.86,52.72,53.11,1038100,31.6356633661352,31.7063049665061,31.0352097629819,31.2647949641875,1763436.83248692,0.0,1.0
2012-12-11,54.21,54.22,53.77,53.91,850300,31.9123429675881,31.9182297676191,31.6533237662279,31.7357389666607,1444418.01239152,0.0,1.0
2012-12-12,56.8,57.46,54.22,54.49,2646100,33.437024175595,33.8255529776354,31.9182297676191,32.0771733684538,4494971.7777128,0.0,1.0
2012-12-13,56.8,57.57,56.26,56.72,1685100,33.437024175595,33.8903077779755,33.1191369739256,33.3899297753477,2862505.93047271,0.0,1.0
2012-12-14,56.79,57.24,56.38,56.51,992000,33.4311373755641,33.6960433769553,33.1897785742966,33.2663069746985,1685126.03586074,0.0,1.0
2012-12-17,57.33,57.35,56.61,57.0,817200,33.7490245772335,33.7607981772953,33.3251749750077,33.5547601762133,1388190.52067076,0.0,1.0
2012-12-18,58.17,58.28,57.24,57.33,1058400,34.2435157798303,34.3082705801704,33.6960433769553,33.7490245772335,1797920.76245464,0.0,1.0
2012-12-19,58.02,58.38,57.83,58.26,733600,34.1552137793666,34.3671385804795,34.0433645787792,34.2964969801086,1246177.88297121,0.0,1.0
2012-12-20,58.59,58.7,57.53,57.94,1021700,34.4907613811287,34.5555161814688,33.8667605778518,34.1081193791193,1735577.89399084,0.0,1.0
2012-12-21,58.01,58.32,57.83,57.98,1070400,34.1493269793357,34.3318177802941,34.0433645787792,34.131666579243,1818305.35159812,0.0,1.0
2012-12-24,58.58,58.75,57.75,57.99,303000,34.4848745810978,34.5849501816234,33.9962701785319,34.1375533792739,514710.875872785,0.0,1.0
2012-12-26,57.7,59.08,57.541,58.79,872300,33.9668361783773,34.7792145826436,33.8732360578858,34.608497381747,1481789.75915456,0.0,1.0
2012-12-27,57.94,58.34,57.35,57.8,935000,34.1875911795366,34.4236118297233,33.8394607205113,34.1049839519713,1584607.10833662,0.135,1.0
2012-12-28,57.27,57.8199,57.22,57.45,703200,33.792256590474,34.1167259793181,33.7627540092007,33.898465883058,1191760.126826,0.0,1.0
2012-12-31,58.52,58.53,57.12,57.17,743400,34.5298211223073,34.535721638562,33.703748846654,33.7332514279273,1259889.75864967,0.0,1.0
2013-01-02,59.42,59.99,59.02,59.66,831700,35.0608675852273,35.3971970117432,34.8248469350406,35.2024799753392,1409537.68128723,0.0,1.0
2013-01-03,58.91,59.825,58.69,59.48,570600,34.7599412562393,35.2998384935412,34.6301298986366,35.0962706827553,967034.027825533,0.0,1.0
2013-01-04,59.13,59.265,58.82,58.92,494700,34.8897526138419,34.9694095832799,34.7068366099473,34.7658417724939,838401.215501738,0.0,1.0
2013-01-07,59.95,59.98,58.8,59.04,600500,35.3735949467246,35.3912964954886,34.6950355774379,34.8366479675499,1017707.55995309,0.0,1.0
2013-01-08,60.41,60.47,59.13,60.08,870900,35.6450186944392,35.6804217919672,34.8897526138419,35.4503016580352,1475972.54615012,0.0,1.0
2013-01-09,61.6,61.83,60.5,60.64,967400,36.3471801287445,36.4828920026018,35.6981233407312,35.7807305682965,1639517.55786614,0.0,1.0
2013-01-10,61.86,61.93,60.85,61.89,693400,36.5005935513658,36.5418971651485,35.9046414096445,36.5182951001298,1175151.41061028,0.0,1.0
2013-01-11,61.4,61.93,61.07,61.93,756300,36.2291698036512,36.5418971651485,36.0344527672472,36.5418971651485,1281752.25244383,0.0,1.0
2013-01-14,61.31,61.76,61.16,61.32,462500,36.1760651573592,36.4415883888192,36.0875574135392,36.1819656736139,783829.719364369,0.0,1.0
2013-01-15,61.16,61.62,60.98,61.12,551300,36.0875574135392,36.3589811612538,35.9813481209552,36.0639553485205,934325.025482328,0.0,1.0
2013-01-16,60.83,60.99,60.11,60.84,730400,35.8928403771352,35.9872486372099,35.4680032067992,35.8987408933899,1237857.78815943,0.0,1.0
2013-01-17,60.83,61.15,60.55,61.01,586900,35.8928403771352,36.0816568972845,35.7276259220045,35.9990496697192,994658.729286375,0.0,1.0
2013-01-18,60.61,60.96,60.0,60.55,1155200,35.7630290195325,35.9695470884459,35.4030975279979,35.7276259220045,1957794.7931021,0.0,1.0
2013-01-22,61.37,61.72,60.62,60.98,633200,36.2114682548872,36.4179863238005,35.7689295357872,35.9813481209552,1073126.43957085,0.0,1.0
2013-01-23,60.88,61.39,60.74,61.1,659500,35.9223429584085,36.2232692873965,35.8397357308432,36.0521543160112,1117698.81063957,0.0,1.0
2013-01-24,61.28,61.5,60.795,61.08,582000,36.1583636085952,36.2881749661979,35.8721885702439,36.0403532835019,986354.371178514,0.0,1.0
2013-01-25,61.87,61.8799,61.06,61.63,693000,36.5064940676205,36.5123355787126,36.0285522509925,36.3648816775085,1174473.50382596,0.0,1.0
2013-01-28,61.38,62.06,60.7,62.06,565400,36.2173687711419,36.6186038764592,35.8161336658245,36.6186038764592,958221.239629436,0.0,1.0
2013-01-29,61.79,61.83,61.034,61.2,351600,36.4592899375832,36.4828920026018,36.0132109087304,36.1111594785579,595880.063412999,0.0,1.0
2013-01-30,61.54,61.97,61.4504,61.65,508300,36.3117770312165,36.5654992301672,36.2589084055747,36.3766827100178,861450.046168452,0.0,1.0
2013-01-31,61.47,61.695,61.03,61.28,453600,36.2704734174338,36.4032350331638,36.0108507022285,36.1583636085952,768746.293413359,0.0,1.0
2013-02-01,62.42,62.63,61.44,61.98,706800,36.8310224616271,36.9549333029751,36.2527718686699,36.5713997464218,1197861.28788484,0.0,1.0
2013-02-04,62.12,62.335,61.8,62.22,598300,36.6540069739872,36.7808680734625,36.4651904538378,36.7130121365338,1013979.07263936,0.0,1.0
2013-02-05,62.6,63.15,62.172,62.39,805300,36.9372317542111,37.2617601482178,36.6846896585114,36.8133209128632,1364795.83352244,0.0,1.0
2013-02-06,61.85,62.69,61.54,62.29,924900,36.4946930351112,36.9903364005031,36.3117770312165,36.7543157503165,1567489.96203266,0.0,1.0
2013-02-07,59.77,61.7,59.4,61.7,1647400,35.2673856541406,36.4061852912912,35.0490665527179,36.4061852912912,2791959.09120186,0.0,1.0
2013-02-08,59.82,60.09,59.06,59.71,1126400,35.2968882354139,35.4562021742899,34.8484490000593,35.2319825566126,1908985.50463141,0.0,1.0
2013-02-11,59.2,60.12,59.18,59.93,957000,34.9310562276246,35.4739037230539,34.9192551951153,35.3617939142152,1621891.98147395,0.0,1.0
2013-02-12,58.13,59.6,58.01,59.6,1594300,34.2997009883753,35.1670768778112,34.2288947933193,35.1670768778112,2701966.96558403,0.0,1.0
2013-02-13,58.81,59.0,58.25,58.25,1105000,34.7009360936926,34.8130459025313,34.3705071834313,34.3705071834313,1872717.49167055,0.0,1.0
2013-02-14,59.01,59.08,58.25,58.59,922900,34.8189464187859,34.8602500325686,34.3705071834313,34.57112473609,1564100.42811109,0.0,1.0
2013-02-15,59.47,59.89,59.0,59.02,1188500,35.0903701665006,35.3381918491966,34.8130459025313,34.8248469350406,2014230.53289633,0.0,1.0
2013-02-19,59.32,60.22,59.32,59.73,1228500,35.0018624226806,35.5329088856006,35.0018624226806,35.2437835891219,2082021.21132784,0.0,1.0
2013-02-20,58.23,59.53,58.16,59.3,1419000,34.358706150922,35.1257732640286,34.3174025371393,34.9900613901713,2404874.31735792,0.0,1.0
2013-02-21,57.46,57.92,57.0,57.92,1519900,33.9043663993127,34.1757901470273,33.632942651598,34.1757901470273,2575876.30370141,0.0,1.0
2013-02-22,58.71,58.76,57.53,57.57,723200,34.641930931146,34.6714335124193,33.9456700130953,33.969272078114,1225655.46604175,0.0,1.0
2013-02-25,57.51,59.18,57.51,58.94,1199800,33.933868980586,34.9192551951153,33.933868980586,34.7776428050033,2033381.39955323,0.0,1.0
2013-02-26,58.52,58.715,57.66,57.79,905800,34.5298211223073,34.6448811892733,34.022376724406,34.0990834357166,1535119.91308161,0.0,1.0
2013-02-27,59.65,59.98,58.47,58.57,613200,35.1965794590846,35.3912964954886,34.500318541034,34.5593237035806,1039231.10035509,0.0,1.0
2013-02-28,60.26,60.665,59.62,59.68,1566500,35.5565109506192,35.7954818589332,35.1788779103206,35.2142810078486,2654852.44407413,0.0,1.0
2013-03-01,59.9,60.21,59.14,59.97,978100,35.3440923654512,35.5270083693459,34.8956531300966,35.3853959792339,1657651.56434657,0.0,1.0
2013-03-04,60.24,60.27,59.18,59.54,790100,35.5447099181099,35.5624114668739,34.9192551951153,35.1316737802833,1339035.37571846,0.0,1.0
2013-03-05,60.74,61.01,60.17,60.45,851700,35.8397357308432,35.9990496697192,35.5034063043272,35.6686207594579,1443433.02050299,0.0,1.0
2013-03-06,61.07,61.34,60.6,60.88,667800,36.0344527672472,36.1937667061232,35.7571285032779,35.9223429584085,1131765.37641411,0.0,1.0
2013-03-07,60.89,61.48,60.79,61.06,633700,35.9282434746632,36.2763739336885,35.8692383121165,36.0285522509925,1073973.82305125,0.0,1.0
2013-03-08,61.12,61.505,60.81,61.23,918400,36.0639553485205,36.2911252243252,35.8810393446259,36.1288610273219,1556473.97678754,0.0,1.0
2013-03-11,61.39,61.51,60.865,61.17,709800,36.2232692873965,36.2940754824525,35.9134921840265,36.0934579297939,1202945.5887672,0.0,1.0
2013-03-12,61.27,61.6699,61.01,61.33,896900,36.1524630923405,36.3884247373646,35.9990496697192,36.1878661898685,1520036.4871306,0.0,1.0
2013-03-13,61.15,61.32,60.65,61.32,577500,36.0816568972845,36.1819656736139,35.7866310845512,36.1819656736139,978727.91985497,0.0,1.0
2013-03-14,61.16,61.61,60.95,61.38,727400,36.0875574135392,36.3530806449992,35.9636465721912,36.2173687711419,1232773.48727706,0.0,1.0
2013-03-15,60.0,61.19,59.93,60.86,2584800,35.4030975279979,36.1052589623032,35.3617939142152,35.9105419258992,4380633.64024437,0.0,1.0
2013-03-18,59.51,60.03,59.321,59.53,940600,35.1139722315192,35.4207990767619,35.0024524743061,35.1257732640286,1594097.80331703,0.0,1.0
2013-03-19,59.27,59.695,58.425,59.62,850400,34.9723598414073,35.2231317822306,34.473766217888,35.1788779103206,1441229.82345397,0.0,1.0
2013-03-20,59.16,59.79,58.93,59.52,645400,34.9074541626059,35.2791866866499,34.7717422887486,35.1198727477739,1093802.59649246,0.0,1.0
2013-03-21,57.19,58.838,57.09,58.76,1372900,33.7450524604367,34.7174575392057,33.68604729789,34.6714335124193,2326745.5604656,0.0,1.0
2013-03-22,57.45,57.79,57.22,57.5,954400,33.898465883058,34.0990834357166,33.7627540092007,33.9279684643313,1617485.5873759,0.0,1.0
2013-03-25,56.65,57.61,56.54,57.5,979500,33.4264245826847,33.9928741431327,33.3615189038834,33.9279684643313,1660024.23809167,0.0,1.0
2013-03-26,56.96,57.22,56.5,56.72,671500,33.6889975560173,33.8427745813784,33.4169305111478,33.5470495326071,1135345.15048722,0.135,1.0
2013-03-27,56.56,56.725,56.26,56.5,863800,33.4524175170004,33.5500067830949,33.2749824877376,33.4169305111478,1460478.24421572,0.0,1.0
2013-03-28,57.03,57.11,56.43,56.6,1160700,33.7303990628453,33.7777150706487,33.3755290043198,33.4760755209021,1962464.8044237,0.0,1.0
2013-04-01,56.14,57.23,56.045,57.23,593400,33.2040084760325,33.8486890823538,33.147820716766,33.8486890823538,1003296.81652884,0.0,1.0
2013-04-02,56.4,56.68,56.06,56.41,973900,33.3577855013936,33.5233915287055,33.1566924682291,33.363700002369,1646630.88914296,0.0,1.0
2013-04-03,56.04,57.0,55.67,56.5,1680900,33.1448634662783,33.712655559919,32.9260269301876,33.4169305111478,2841998.00961126,0.0,1.0
2013-04-04,56.26,56.72,55.79,56.26,797100,33.2749824877376,33.5470495326071,32.9970009418927,33.2749824877376,1347704.57104,0.0,1.0
2013-04-05,55.45,55.712,55.18,55.48,1059600,32.7959079087283,32.9508678342844,32.6362163823918,32.8136514116545,1791528.99695645,0.0,1.0
2013-04-08,57.05,57.111,55.855,56.09,1181500,33.7422280647962,33.7783065207462,33.0354451982329,33.1744359711554,1997632.60655346,0.0,1.0
2013-04-09,57.15,57.6,56.76,57.19,588300,33.8013730745504,34.0675256184445,33.5707075365088,33.8250310784521,994673.941968176,0.0,1.0
2013-04-10,57.84,57.84,57.25,57.32,773400,34.2094736418547,34.2094736418547,33.8605180843046,33.9019195911326,1307633.56572869,0.0,1.0
2013-04-11,58.69,58.858,57.805,57.82,835700,34.7122062247658,34.8115698411529,34.1887728884407,34.1976446399038,1412967.89614619,0.0,1.0
2013-04-12,58.43,58.57,58.14,58.44,857000,34.5584291994047,34.6412322130607,34.3869086711174,34.5643437003801,1448981.07813484,0.0,1.0
2013-04-15,56.39,58.18,56.39,57.95,1113700,33.3518710004181,34.4105666750191,33.3518710004181,34.2745331525843,1882999.09768818,0.0,1.0
2013-04-16,58.21,58.238,56.73,56.8,1097900,34.4283101779454,34.4448707806766,33.5529640335826,33.5943655404105,1856285.09414731,0.0,1.0
2013-04-17,57.81,58.26,57.31,57.72,1480900,34.1917301389284,34.4578826828225,33.8960050901572,34.1384996301496,2503846.06605588,0.0,1.0
2013-04-18,57.68,58.56,57.47,57.87,1068800,34.1148416262479,34.6353177120852,33.990637105764,34.227217144781,1807083.98636,0.0,1.0
2013-04-19,57.88,58.38,57.69,57.91,867600,34.2331316457564,34.5288566945276,34.1207561272233,34.2508751486826,1466903.13114328,0.0,1.0
2013-04-22,58.12,58.32,57.11,57.96,476100,34.3750796691666,34.4933696886751,33.7777150706487,34.2804476535598,804970.701633602,0.0,1.0
2013-04-23,59.19,59.25,57.97,58.33,656300,35.007931273537,35.0434182793895,34.2863621545352,34.4992841896505,1109645.60277701,0.0,1.0
2013-04-24,59.56,60.2,59.32,59.51,698100,35.2267678096277,35.6052958720548,35.0848197862175,35.1971953047506,1180319.35898008,0.0,1.0
2013-04-25,60.67,60.85,59.73,59.94,596200,35.8832774178998,35.9897384354574,35.3273143262099,35.4515188466938,1008030.94373861,0.0,1.0
2013-04-26,59.89,60.88,59.89,60.5,862400,35.4219463418167,36.0074819383837,35.4219463418167,35.7827309013176,1458111.18061084,0.0,1.0
2013-04-29,60.67,60.87,59.74,60.34,506700,35.8832774178998,36.0015674374083,35.3332288271853,35.6880988857108,856707.948997577,0.0,1.0
2013-04-30,60.7,61.01,60.09,60.44,1244200,35.9010209208261,36.0843704510642,35.5402363613252,35.747243895465,2103643.24085807,0.0,1.0
2013-05-01,58.37,60.26,57.37,57.6,356955,34.5229421935522,35.6407828779074,33.9314920960097,34.0675256184445,603525.135059068,0.0,1.0
2013-05-02,58.8,59.04,57.92,58.42,1318000,34.7772657354954,34.9192137589056,34.2567896496581,34.5525146984293,2228421.30803001,0.0,1.0
2013-05-03,59.57,60.12,59.34,59.58,1295600,35.2326823106031,35.5579798642514,35.0966487881683,35.2385968115785,2190548.29035181,0.0,1.0
2013-05-06,60.19,60.275,59.3,59.51,494600,35.5993813710794,35.6496546293705,35.0729907842666,35.1971953047506,836249.756412476,0.0,1.0
2013-05-07,60.65,60.8,59.8,60.17,960900,35.8714484159489,35.9601659305803,35.3687158330379,35.5875523691286,1624651.01281187,0.0,1.0
2013-05-08,61.82,61.85,60.65,60.69,801200,36.5634450300736,36.5811885329999,35.8714484159489,35.8951064198506,1354636.68588289,0.0,1.0
2013-05-09,61.52,61.82,61.11,61.82,440700,36.3860100008109,36.5634450300736,36.1435154608185,36.5634450300736,745117.807624298,0.0,1.0
2013-05-10,61.95,61.97,61.26,61.54,691500,36.6403335427541,36.652162544705,36.2322329754498,36.3978390027617,1169160.34484276,0.0,1.0
2013-05-13,60.7,61.83,60.45,61.67,801900,35.9010209208261,36.569359531049,35.7531583964404,36.4747275154422,1355820.21768533,0.0,1.0
2013-05-14,62.9,63.295,60.6,60.7,1520500,37.2022111354194,37.4358339239487,35.8418759110718,35.9010209208261,2570800.15087984,0.0,1.0
2013-05-15,62.99,63.28,62.28,62.71,823800,37.2554416441982,37.4269621724856,36.8355120749431,37.0898356168864,1392847.85550465,0.0,1.0
2013-05-16,62.0,62.89,61.93,62.77,629100,36.6699060476312,37.196296634444,36.6285045408033,37.1253226227389,1063656.93845348,0.0,1.0
2013-05-17,63.35,63.36,62.06,62.06,700500,37.4683636793135,37.4742781802889,36.7053930534838,36.7053930534838,1184377.18230275,0.0,1.0
2013-05-20,63.2,63.3,62.73,63.19,764500,37.3796461646822,37.4387911744364,37.1016646188372,37.3737316637067,1292585.80424047,0.0,1.0
2013-05-21,62.88,63.331,62.77,63.02,586000,37.1903821334686,37.4571261274602,37.1253226227389,37.2731851471245,990785.194617288,0.0,1.0
2013-05-22,62.9,63.39,62.67,62.88,1529900,37.2022111354194,37.4920216832152,37.0661776129847,37.1903821334686,2586693.29222695,0.0,1.0
2013-05-23,63.5,64.15,62.01,62.3,1240500,37.5570811939449,37.9415237573475,36.6758205486067,36.847341076894,2097387.4299023,0.0,1.0
2013-05-24,63.51,63.55,62.84,63.11,772100,37.5629956949203,37.586653698822,37.1667241295669,37.3264156559033,1305435.57809558,0.0,1.0
2013-05-28,64.48,64.95,63.955,64.35,841300,38.1367022895365,38.4146838353814,37.8261909883267,38.059813776856,1422436.15056574,0.0,1.0
2013-05-29,63.8,64.31,63.39,63.94,858500,37.7345162232076,38.0361557729543,37.4920216832152,37.8173192368636,1451517.21771151,0.0,1.0
2013-05-30,63.91,64.06,63.31,63.97,587200,37.7995757339373,37.8882932485687,37.4447056754118,37.8350627397898,992814.106278621,0.0,1.0
2013-05-31,62.71,63.87,62.71,63.54,703600,37.0898356168864,37.7759177300356,37.0898356168864,37.5807391978466,1189618.53742786,0.0,1.0
2013-06-03,62.03,63.0,61.64,62.83,1042400,36.6876495505575,37.2613561451737,36.4569840125159,37.1608096285915,1762447.92981069,0.0,1.0
2013-06-04,62.18,62.849,61.47,62.09,1182500,36.7763670651889,37.1720471804448,36.3564374959337,36.72313655641,1999323.36627123,0.0,1.0
2013-06-05,61.21,62.19,61.18,61.87,748500,36.2026604705727,36.7822815661643,36.1849169676464,36.5930175349507,1265533.64875604,0.0,1.0
2013-06-06,61.26,61.53,60.66,61.23,862200,36.2322329754498,36.3919245017863,35.8773629169244,36.2144894725235,1457773.02866728,0.0,1.0
2013-06-07,62.87,62.92,61.286,61.64,779400,37.1844676324931,37.2140401373703,36.2476106779859,36.4569840125159,1317778.12403535,0.0,1.0
2013-06-10,62.82,63.42,62.19,63.17,467500,37.154895127616,37.5097651861415,36.7822815661643,37.3619026617559,790430.168060721,0.0,1.0
2013-06-11,62.72,63.07,61.81,62.11,753600,37.0957501178618,37.3027576520016,36.5575305290982,36.7349655583609,1274156.5233167,0.0,1.0
2013-06-12,62.17,63.35,61.86,63.29,539800,36.7704525642134,37.4683636793135,36.5871030339753,37.432876673461,912672.095655995,0.0,1.0
2013-06-13,63.07,63.32,61.4,61.93,745100,37.3027576520016,37.4506201763872,36.3150359891058,36.6285045408033,1259785.0657156,0.0,1.0
2013-06-14,62.57,63.43,62.205,63.07,570600,37.0070326032304,37.5156796871169,36.7911533176274,37.3027576520016,964747.494963524,0.0,1.0
2013-06-17,63.85,64.04,62.59,63.07,1092900,37.7640887280847,37.8764642466178,37.0188616051813,37.3027576520016,1847831.29555842,0.0,1.0
2013-06-18,64.7,64.95,63.49,63.86,791300,38.2668213109958,38.4146838353814,37.5511666929695,37.7700032290602,1337898.1646769,0.0,1.0
2013-06-19,64.12,64.9599,64.0205,64.78,615300,37.9237802544212,38.4205391913471,37.8649309697157,38.3141373187992,1040324.45434815,0.0,1.0
2013-06-20,62.62,63.6,61.96,61.96,819400,37.0366051081075,37.6162262036991,36.6462480437295,36.6462480437295,1385408.51274643,0.0,1.0
2013-06-21,62.58,63.46,61.885,63.25,1037600,37.0129471042058,37.5334231900432,36.6018892864138,37.4092186695593,1754332.28316536,0.0,1.0
2013-06-24,61.72,62.32,61.09,62.02,697500,36.5043000203193,36.8591700788448,36.1316864588676,36.6817350495821,1179304.90314942,0.0,1.0
2013-06-25,61.72,62.56,61.16,62.34,953800,36.5043000203193,37.001118102255,36.1730879656956,36.8709990807957,1612646.61881565,0.0,1.0
2013-06-26,62.18,62.45,61.5,62.19,719200,36.8562128283571,37.0162510635397,36.4531535693786,36.8621401704009,1213360.04348208,0.135,1.0
2013-06-27,62.39,62.92,62.3,62.68,589200,36.9806870112769,37.2948361395984,36.9273409328827,37.1525799305472,994037.454977252,0.0,1.0
2013-06-28,61.06,62.43,61.03,62.23,1073100,36.1923505194513,37.0043963794521,36.1745684933199,36.8858495385761,1810423.6132656,0.0,1.0
2013-07-01,61.61,62.53,61.49,61.56,459900,36.5183543318604,37.0636697998901,36.4472262273348,36.4887176216414,775895.834256684,0.0,1.0
2013-07-02,61.54,62.03,60.62,61.58,891900,36.4768629375538,36.7673026977001,35.9315474695241,36.500572305729,1504721.66682656,0.0,1.0
2013-07-03,61.7,62.27,61.44,61.79,665600,36.5717004102546,36.9095589067513,36.4175895171158,36.6250464886488,1122931.6531447,0.0,1.0
2013-07-05,62.32,62.44,61.76,62.36,381900,36.9391956169703,37.0103237214959,36.6072644625174,36.9629049851455,644302.281153789,0.0,1.0
2013-07-08,61.23,61.8,60.57,61.39,2027100,36.293115334196,36.6309738306926,35.9019107593051,36.3879528068968,3419913.99352407,0.0,1.0
2013-07-09,61.93,62.03,61.38,61.65,1126100,36.7080292772621,36.7673026977001,36.382025464853,36.5420637000356,1899839.74550217,0.0,1.0
2013-07-10,62.31,62.42,61.18,61.62,799000,36.9332682749265,36.9984690374083,36.263478623977,36.5242816739042,1347990.37088735,0.0,1.0
2013-07-11,62.27,63.25,61.69,63.13,977400,36.9095589067513,37.4904384270438,36.5657730682108,37.4193103225182,1648968.44618935,0.0,1.0
2013-07-12,62.12,62.36,61.5,62.32,864800,36.8206487760943,36.9629049851455,36.4531535693786,36.9391956169703,1459001.34260748,0.0,1.0
2013-07-15,62.52,62.76,62.02,62.27,886400,37.0577424578463,37.1999986668976,36.7613753556563,36.9095589067513,1495442.63423597,0.0,1.0
2013-07-16,61.58,62.695,61.15,62.69,643800,36.500572305729,37.1614709436129,36.2456965978455,37.158507272591,1086152.94214928,0.0,1.0
2013-07-17,62.3,62.58,61.48,61.94,597800,36.9273409328827,37.0933065101091,36.441298885291,36.7139566193059,1008546.48775526,0.0,1.0
2013-07-18,63.1,63.155,62.22,62.31,855900,37.4015282963868,37.4341286776277,36.8799221965323,36.9332682749265,1443986.18077907,0.0,1.0
2013-07-19,63.48,63.53,62.84,63.24,792300,37.6267672940513,37.6564040042703,37.247417403248,37.484511085,1336686.82209517,0.0,1.0
2013-07-22,63.25,63.99,63.18,63.47,413800,37.4904384270438,37.9290617382851,37.4489470327372,37.6208399520075,698120.670179204,0.0,1.0
2013-07-23,62.97,63.68,62.9,63.67,401800,37.3244728498174,37.7453141349273,37.2829814555108,37.7393867928835,677875.508163373,0.0,1.0
2013-07-24,63.55,63.59,62.77,62.97,651400,37.6682586883579,37.6919680565331,37.2059260089414,37.3244728498174,1098974.87809264,0.0,1.0
2013-07-25,63.65,63.73,62.87,63.49,673500,37.7275321087959,37.7749508451463,37.2651994293794,37.6326946360951,1136259.71813846,0.0,1.0
2013-07-26,63.44,63.75,63.16,63.4,580400,37.6030579258761,37.7868055292339,37.4370923486496,37.5793485577009,979191.002832308,0.0,1.0
2013-07-29,63.58,63.85,62.82,63.15,792500,37.6860407144893,37.8460789496719,37.2355627191604,37.4311650066058,1337024.2414621,0.0,1.0
2013-07-30,65.5,65.58,61.64,63.5,2309700,38.8240903868992,38.8715091232496,36.5361363579918,37.6386219781389,3896687.55899687,0.0,1.0
2013-07-31,66.16,66.7181,65.22,65.5,1436700,39.21529496179,39.5460999212546,38.6581248096727,38.8240903868992,2423852.02234524,0.0,1.0
2013-08-01,66.86,66.99,66.25,66.58,919300,39.6302089048561,39.7072643514256,39.2686410401843,39.4642433276297,1550948.12009604,0.0,1.0
2013-08-02,67.26,67.34,66.4,66.57,670900,39.8673025866082,39.9147213229586,39.3575511708413,39.4583159855859,1131873.26636836,0.0,1.0
2013-08-05,66.35,67.46,66.24,67.02,749700,39.3279144606223,39.9858494274842,39.2627136981405,39.725046377557,1264816.49693898,0.0,1.0
2013-08-06,65.85,66.49,65.63,66.33,644800,39.0315473584322,39.4108972492355,38.9011458334686,39.3160597765347,1087840.03898393,0.0,1.0
2013-08-07,65.23,66.03,65.21,65.35,833500,38.6640521517165,39.1382395152206,38.6521974676289,38.7351802562421,1406195.21168286,0.0,1.0
2013-08-08,65.96,66.22,65.15,65.32,694700,39.096748120914,39.2508590140528,38.6166334153661,38.7173982301107,1172026.17103309,0.0,1.0
2013-08-09,65.68,66.34,64.6,64.6,722500,38.9307825436876,39.3219871185785,38.290629602957,38.290629602957,1218927.46303643,0.0,1.0
2013-08-12,64.99,65.52,64.95,65.34,842500,38.5217959426653,38.8359450709868,38.4980865744901,38.7292529141983,1421379.08319473,0.0,1.0
2013-08-13,66.12,66.49,65.0,65.38,811600,39.1915855936148,39.4108972492355,38.5277232847091,38.7529622823735,1369247.79100397,0.0,1.0
2013-08-14,65.5,66.21,65.03,66.07,919100,38.8240903868992,39.244931672009,38.5455053108405,39.1619488833958,1550610.70072911,0.0,1.0
2013-08-15,65.0,65.39,64.52,65.03,916700,38.5277232847091,38.7588896244173,38.2432108666066,38.5455053108405,1546561.66832594,0.0,1.0
2013-08-16,65.44,65.7499,64.44,64.44,965400,38.7885263346363,38.9722146645737,38.1957921302562,38.1957921302562,1628723.28417352,0.0,1.0
2013-08-19,64.99,65.39,64.51,65.14,664800,38.5217959426653,38.7588896244173,38.2372835245628,38.6107060733223,1121581.97567698,0.0,1.0
2013-08-20,65.42,65.76,64.635,64.94,561300,38.7766716505487,38.978201280038,38.3113753001103,38.4921592324463,946967.453290448,0.0,1.0
2013-08-21,65.51,65.88,65.27,65.34,986800,38.830017728943,39.0493293845636,38.6877615198917,38.7292529141983,1664827.15643508,0.0,1.0
2013-08-22,66.75,66.79,65.51,65.62,632700,39.5650081423743,39.5887175105495,38.830017728943,38.8952184914248,1067426.16728464,0.0,1.0
2013-08-23,66.57,66.92,66.27,66.75,526900,39.4583159855859,39.665772957119,39.2804957242719,39.5650081423743,888931.322178401,0.0,1.0
2013-08-26,66.57,67.01,66.31,66.75,481000,39.4583159855859,39.7191190355132,39.3042050924471,39.5650081423743,811493.577467851,0.0,1.0
2013-08-27,66.96,67.46,66.01,66.45,1437600,39.6894823252942,39.9858494274842,39.126384831133,39.3871878810603,2425370.40949643,0.0,1.0
2013-08-28,66.28,66.9,66.02,66.74,875400,39.2864230663157,39.6539182730314,39.1323121731768,39.5590808003305,1476884.56905479,0.0,1.0
2013-08-29,66.75,67.21,66.19,66.19,507200,39.5650081423743,39.8376658763892,39.2330769879215,39.2330769879215,855695.514535747,0.0,1.0
2013-08-30,66.61,67.1,66.355,66.65,872700,39.4820253537611,39.7724651139074,39.3308781316442,39.5057347219363,1472329.40760123,0.0,1.0
2013-09-03,66.76,67.74,66.4,67.45,721200,39.5709354844181,40.1518150047107,39.3575511708413,39.9799220854404,1216734.23715138,0.0,1.0
2013-09-04,67.35,67.67,66.5,66.61,633000,39.9206486650024,40.1103236104041,39.4168245912793,39.4820253537611,1067932.29633503,0.0,1.0
2013-09-05,67.34,67.99,67.19,67.19,706900,39.9147213229586,40.2999985558057,39.8258111923016,39.8258111923016,1192608.75241585,0.0,1.0
2013-09-06,67.8,68.2,66.94,67.46,745000,40.1873790569735,40.4244727387255,39.6776276412066,39.9858494274842,1256887.14181611,0.0,1.0
2013-09-09,68.63,68.835,67.79,67.98,335800,40.679348446609,40.8008589585069,40.1814517149297,40.2940712137619,566527.117076308,0.0,1.0
2013-09-10,69.28,69.68,68.82,69.04,442900,41.0646256794561,41.3017193612081,40.7919679454412,40.9223694704049,747215.188067591,0.0,1.0
2013-09-11,70.34,70.37,69.23,69.42,505700,41.692923936099,41.7107059622304,41.0349889692371,41.1476084680693,853164.869283768,0.0,1.0
2013-09-12,70.23,70.8,69.96,70.16,540600,41.6277231736172,41.9655816701139,41.4676849384346,41.5862317793106,912044.54881314,0.0,1.0
2013-09-13,70.17,70.72,70.099,70.42,624300,41.5921591213544,41.9181629337635,41.5500749928434,41.7403426724494,1053254.55387355,0.0,1.0
2013-09-16,70.36,71.0,70.1,70.97,516200,41.7047786201866,42.0841285109899,41.5506677270478,42.0663464848585,870879.38604762,0.0,1.0
2013-09-17,70.59,70.77,70.26,70.36,507100,41.8411074871941,41.9477996439825,41.6455051997486,41.7047786201866,855526.804852281,0.0,1.0
2013-09-18,71.25,71.27,70.13,70.5,635600,42.232312062085,42.2441667461726,41.5684497531792,41.7877614087999,1072318.74810513,0.0,1.0
2013-09-19,71.83,72.13,71.37,71.4,391400,42.5760979006254,42.7539181619395,42.3034401666106,42.321222192742,660329.701082988,0.0,1.0
2013-09-20,71.36,72.35,71.25,71.81,761200,42.2975128245668,42.8843196869031,42.232312062085,42.5642432165378,1284218.11053748,0.0,1.0
2013-09-23,71.12,71.67,70.815,71.34,598800,42.1552566155155,42.4812604279246,41.9744726831796,42.2856581404792,1010233.58458992,0.0,1.0
2013-09-24,71.42,71.71,71.02,71.02,543300,42.3330768768296,42.5049697960998,42.0959831950775,42.0959831950775,916599.710266701,0.0,1.0
2013-09-25,71.48,71.88,71.1,71.5,512900,42.3686409290924,42.6057346108444,42.1434019314279,42.38049561318,865311.966493265,0.0,1.0
2013-09-26,71.64,71.9516,71.1,71.53,505300,42.5434975193845,42.7285415426542,42.2228178898414,42.4781738911443,850886.601025362,0.135,1.0
2013-09-27,71.52,71.665,71.06,71.2,560200,42.4722353794861,42.55834379853,42.1990638432086,42.2822030064235,943334.007311314,0.0,1.0
2013-09-30,71.72,71.92,70.8,70.83,649300,42.5910056126502,42.7097758458143,42.0446625400953,42.0624780750699,1093371.60111967,0.0,1.0
2013-10-01,71.35,72.11,71.07,71.63,791000,42.3712806812966,42.8226075673202,42.2050023548668,42.5375590077263,1331983.57690691,0.0,1.0
2013-10-02,71.59,71.76,70.61,70.93,964500,42.5138049610935,42.614759659283,41.9318308185894,42.1218631916519,1624144.32354831,0.0,1.0
2013-10-03,70.85,71.48,70.71,71.31,855400,42.0743550983863,42.4484813328532,41.9912159351714,42.3475266346637,1440428.25750464,0.0,1.0
2013-10-04,72.12,72.22,70.72,70.85,600500,42.8285460789784,42.8879311955604,41.9971544468296,42.0743550983863,1011196.12886548,0.0,1.0
2013-10-07,71.22,71.78,71.08,71.49,412700,42.2940800297399,42.6266366825994,42.210940866525,42.4544198445114,694955.27457583,0.0,1.0
2013-10-08,70.61,71.41,70.48,71.13,683800,41.9318308185894,42.4069117512458,41.8546301670327,42.240633424816,1151466.96572559,0.0,1.0
2013-10-09,70.41,70.87,70.01,70.71,468700,41.8130605854252,42.0862321217027,41.575520119097,41.9912159351714,789254.996834727,0.0,1.0
2013-10-10,71.69,72.02,71.08,71.28,626900,42.5731900776756,42.7691609623963,42.210940866525,42.3297110996891,1055651.71221611,0.0,1.0
2013-10-11,72.24,72.275,71.3,71.57,550700,42.8998082188769,42.9205930096806,42.3415881230055,42.5019279377771,927336.732999537,0.0,1.0
2013-10-14,72.18,72.37,71.6475,71.76,426800,42.8641771489276,42.9770088704335,42.5479514031282,42.614759659283,718698.597501731,0.0,1.0
2013-10-15,71.75,72.3,71.54,72.0,354400,42.6088211476248,42.9354392888261,42.4841124028025,42.7572839390799,596782.528009871,0.0,1.0
2013-10-16,72.59,72.94,72.17,72.37,627600,43.1076561269141,43.3155040349512,42.8582386372694,42.9770088704335,1056830.45874434,0.0,1.0
2013-10-17,73.4,73.47,72.26,72.42,497100,43.5886755712287,43.6302451528361,42.9116852421933,43.0067014287246,837078.42740888,0.0,1.0
2013-10-18,73.41,73.62,73.13,73.56,593200,43.5946140828869,43.7193228277092,43.4283357564572,43.68369175776,998903.486499593,0.0,1.0
2013-10-21,73.19,73.75,72.93,73.33,433700,43.4639668264064,43.7965234792659,43.309565523293,43.5471059896213,730317.670422915,0.0,1.0
2013-10-22,74.51,74.56,73.37,73.37,632900,44.2478503652895,44.2775429235805,43.5708600362541,43.5708600362541,1065755.2538867,0.0,1.0
2013-10-23,74.14,74.49,73.57,74.32,364200,44.0281254339359,44.2359733419731,43.6896302694182,44.1350186437836,613284.979405179,0.0,1.0
2013-10-24,74.39,74.57,73.75,74.11,340100,44.1765882253911,44.2834814352387,43.7965234792659,44.0103098989613,572702.420361617,0.0,1.0
2013-10-25,74.34,74.39,73.39,74.39,601400,44.1468956671,44.1765882253911,43.5827370595705,44.1765882253911,1012711.66011608,0.0,1.0
2013-10-28,73.52,74.42,73.5,74.18,645500,43.6599377111272,44.1944037603657,43.6480606878108,44.0518794805687,1086972.69139495,0.0,1.0
2013-10-29,73.25,73.39,71.18,73.39,1749800,43.4995978963556,43.5827370595705,42.2703259831071,43.5827370595705,2946529.53586815,0.0,1.0
2013-10-30,73.03,73.93,72.73,72.81,952000,43.3689506398751,43.9034166891136,43.1907952901289,43.2383033833946,1603095.27840124,0.0,1.0
2013-10-31,72.76,73.79,72.72,73.06,747900,43.2086108251035,43.8202775258987,43.1848567784707,43.3867661748497,1259406.4692398,0.0,1.0
2013-11-01,72.82,73.17,71.91,72.79,574000,43.2442418950528,43.45208980309,42.7038373341561,43.2264263600782,966572.153153685,0.0,1.0
2013-11-04,72.85,73.38,72.18,72.79,790500,43.2620574300274,43.5767985479123,42.8641771489276,43.2264263600782,1331141.61510103,0.0,1.0
2013-11-05,72.84,72.95,72.17,72.66,577200,43.2561189183692,43.3214425466095,42.8582386372694,43.1492257085215,971960.708711337,0.0,1.0
2013-11-06,73.04,73.37,72.77,72.98,412100,43.3748891515333,43.5708600362541,43.2145493367617,43.3392580815841,693944.92040877,0.0,1.0
2013-11-07,72.16,73.38,71.99,73.07,898000,42.8523001256112,43.5767985479123,42.7513454274217,43.3927046865079,1512163.40336587,0.0,1.0
2013-11-08,73.42,73.43,71.792,72.15,689600,43.6005525945451,43.6064911062033,42.6337628965893,42.846361613953,1161233.72267384,0.0,1.0
2013-11-11,73.0,73.52,72.925,73.36,314300,43.3511351049005,43.6599377111272,43.3065962674639,43.5649215245959,529257.191178055,0.0,1.0
2013-11-12,72.57,72.95,72.34,72.63,544700,43.0957791035976,43.3214425466095,42.9591933354589,43.1314101735469,917233.191328943,0.0,1.0
2013-11-13,73.54,73.56,72.29,72.37,532400,43.6718147344436,43.68369175776,42.9295007771679,42.9770088704335,896520.93090422,0.0,1.0
2013-11-14,73.84,74.06,73.465,73.75,396000,43.8499700841897,43.9806173406703,43.627275897007,43.7965234792659,666833.750259338,0.0,1.0
2013-11-15,75.1,75.12,73.91,73.91,579400,44.5982225531236,44.6100995764401,43.8915396657972,43.8915396657972,975665.340657223,0.0,1.0
2013-11-18,73.85,75.33,73.66,75.09,653500,43.8559085958479,44.7348083212624,43.743076874342,44.5922840414654,1100444.08028908,0.0,1.0
2013-11-19,73.51,74.01,73.33,73.83,510200,43.653999199469,43.9509247823792,43.5471059896213,43.8440315725315,859137.826723014,0.0,1.0
2013-11-20,72.65,73.76,72.54,73.55,437400,43.1432871968633,43.8024619909241,43.077963568623,43.6777532461018,736548.18778645,0.0,1.0
2013-11-21,72.78,73.08,72.645,72.92,553300,43.22048784842,43.3986431981661,43.1403179410342,43.3036270116348,931714.934390129,0.0,1.0
2013-11-22,72.92,73.34,72.74,72.9,1067700,43.3036270116348,43.5530445012795,43.1967338017871,43.2917499883184,1797925.24028256,0.0,1.0
2013-11-25,72.39,73.14,72.15,73.03,604200,42.9888858937499,43.4342742681154,42.846361613953,43.3689506398751,1017426.64622902,0.0,1.0
2013-11-26,72.63,72.98,72.45,72.49,551800,43.1314101735469,43.3392580815841,43.0245169636992,43.048271010332,929189.04897248,0.0,1.0
2013-11-27,72.99,73.31,72.47,72.6,667800,43.3451965932423,43.5352289663049,43.0363939870156,43.1135946385723,1124524.18793734,0.0,1.0
2013-11-29,72.86,73.41,72.77,73.01,262500,43.2679959416856,43.5946140828869,43.2145493367617,43.3570736165587,442029.948088576,0.0,1.0
2013-12-02,72.81,73.45,72.7,72.89,551100,43.2383033833946,43.6183681295197,43.1729797551543,43.2858114766602,928010.302444244,0.0,1.0
2013-12-03,72.4,72.82,71.715,72.29,798000,42.9948244054082,43.2442418950528,42.5880363568211,42.9295007771679,1343771.04218927,0.0,1.0
2013-12-04,72.94,73.24,71.93,72.27,1369800,43.3155040349512,43.4936593846974,42.7157143574725,42.9176237538515,2306638.56339707,0.0,1.0
2013-12-05,73.13,73.465,72.51,72.68,804900,43.4283357564572,43.627275897007,43.0601480336484,43.1611027318379,1355390.11511045,0.0,1.0
2013-12-06,74.4,74.4,73.44,73.87,702100,44.1825267370493,44.1825267370493,43.6124296178615,43.8677856191644,1182282.76782091,0.0,1.0
2013-12-09,74.85,74.86,74.38,74.38,540500,44.4497597616685,44.4556982733267,44.1706497137328,44.1706497137328,910160.712159525,0.0,1.0
2013-12-10,75.06,75.53,74.63,74.82,951000,44.5744685064908,44.8535785544265,44.319112505188,44.4319442266939,1601411.35478947,0.0,1.0
2013-12-11,74.19,75.185,73.88,75.08,887400,44.0578179922269,44.6486999022184,43.8737241308226,44.5863455298072,1494313.81308115,0.0,1.0
2013-12-12,73.44,73.95,73.29,73.94,657600,43.6124296178615,43.91529371243,43.5233519429884,43.9093552007718,1107348.16709732,0.0,1.0
2013-12-13,73.31,74.01,73.22,73.42,734200,43.5352289663049,43.9509247823792,43.481782361381,43.6005525945451,1236336.7157586,0.0,1.0
2013-12-16,72.82,73.95,72.79,73.46,1246100,43.2442418950528,43.91529371243,43.2264263600782,43.6243066411779,2098337.21262162,0.0,1.0
2013-12-17,73.05,73.32,72.53,72.65,754400,43.3808276631915,43.5411674779631,43.0720250569648,43.1432871968633,1270351.97271627,0.0,1.0
2013-12-18,72.72,73.06,71.91,72.81,1788600,43.1848567784707,43.3867661748497,42.7038373341561,43.2383033833946,3011865.77200468,0.0,1.0
2013-12-19,73.02,73.17,72.49,72.71,1530000,43.3630121282169,43.45208980309,43.048271010332,43.1789182668125,2576403.12600198,0.0,1.0
2013-12-20,73.04,73.63,72.82,72.96,1976600,43.3748891515333,43.7252613393674,43.2442418950528,43.3273810582677,3328443.41101668,0.0,1.0
2013-12-23,73.45,73.58,72.99,73.26,810400,43.6183681295197,43.6955687810764,43.3451965932423,43.5055364080138,1364651.69497517,0.0,1.0
2013-12-24,74.46,74.52,73.3319,73.8,225800,44.2181578069985,44.2537888769477,43.5482343068363,43.8262160375569,380229.951536763,0.0,1.0
2013-12-26,75.4,75.5,74.04,74.78,555700,44.7763779028698,44.8357630194519,43.9687403173539,44.4081901800611,935756.351058368,0.0,1.0
2013-12-27,75.46,75.675,75.02,75.07,582400,44.8921788802048,45.0200853002849,44.6304169042269,44.6601625833153,978965.715103189,0.135,1.0
2013-12-30,75.25,75.56,74.76,75.45,508300,44.7672470280336,44.9516702383816,44.4757393729673,44.8862297443871,854409.809386935,0.0,1.0
2013-12-31,75.46,75.6,74.92,75.42,454700,44.8921788802048,44.9754667816523,44.5709255460502,44.8683823369341,764312.690002439,0.0,1.0
2014-01-02,74.53,75.38,74.33,75.27,605900,44.3389092491607,44.8445857936634,44.2199265328071,44.7791452996689,1018467.25065423,0.0,1.0
2014-01-03,74.27,74.81,74.16,74.33,381500,44.184231717901,44.5054850520557,44.1187912239066,44.2199265328071,641269.609051969,0.0,1.0
2014-01-06,73.79,74.66,73.75,74.66,588300,43.8986731986525,44.4162480147905,43.8748766553817,44.4162480147905,988883.121901108,0.0,1.0
2014-01-07,74.3,74.72,73.66,73.98,768500,44.2020791253541,44.4519428296966,43.8213344330226,44.0117067791883,1291784.25833929,0.0,1.0
2014-01-08,74.42,74.72,73.83,74.28,822500,44.2734687551662,44.4519428296966,43.9224697419232,44.1901808537187,1382553.74428636,0.0,1.0
2014-01-09,74.36,75.15,74.17,74.68,508500,44.2377739402601,44.7077556698568,44.1247403597242,44.4281462864259,854745.992668222,0.0,1.0
2014-01-10,74.22,74.72,73.98,74.55,811500,44.1544860388126,44.4519428296966,44.0117067791883,44.350807520796,1364063.66381566,0.0,1.0
2014-01-13,72.85,74.14,72.77,73.84,664300,43.3394544317906,44.1068929522712,43.2918613452492,43.9284188777408,1116632.76878958,0.0,1.0
2014-01-14,74.08,74.1,72.88,72.88,780300,44.0711981373651,44.0830964090005,43.3573018392437,43.3573018392437,1311619.07193513,0.0,1.0
2014-01-15,75.73,75.775,74.72,74.83,973400,45.0528055472822,45.0795766584617,44.4519428296966,44.517383323691,1636204.03001621,0.0,1.0
2014-01-16,75.73,75.99,75.56,75.59,556700,45.0528055472822,45.2074830785418,44.9516702383816,44.9695176458346,935766.16345801,0.0,1.0
2014-01-17,75.52,75.95,75.305,75.81,437100,44.9278736951109,45.1836865352711,44.7999672750308,45.1003986338236,734728.56124932,0.0,1.0
2014-01-21,75.79,76.63,75.55,76.0,980900,45.0885003621882,45.5882277708732,44.9457211025639,45.2134322143595,1648810.90306442,0.0,1.0
2014-01-22,75.93,76.0,75.32,75.84,667900,45.1717882636357,45.2134322143595,44.8088909787573,45.1182460412766,1122684.06785271,0.0,1.0
2014-01-23,74.14,75.48,73.68,75.27,918700,44.1068929522712,44.9040771518402,43.833232704658,44.7791452996689,1544257.90258465,0.0,1.0
2014-01-24,71.62,73.57,71.62,73.44,823700,42.6077107262161,43.7677922106635,42.6077107262161,43.6904534450337,1384570.84397407,0.0,1.0
2014-01-27,71.69,72.39,70.76,71.47,889100,42.6493546769399,43.0657941841774,42.0960850458957,42.5184736889509,1494502.7769544,0.0,1.0
2014-01-28,71.67,72.16,71.51,71.73,439400,42.6374564053045,42.9289640603708,42.5422702322217,42.6731512202106,738594.668984103,0.0,1.0
2014-01-29,71.66,72.41,71.17,71.21,640200,42.6315072694868,43.0776924558128,42.3399996144206,42.3637961576913,1076122.68339468,0.0,1.0
2014-01-30,71.86,72.19,71.41,72.13,566200,42.7504899858404,42.9468114678238,42.4827788740449,42.9111166529177,951734.869319069,0.0,1.0
2014-01-31,70.63,71.58,70.56,70.94,992300,42.0187462802659,42.5839141829454,41.9771023295422,42.203169490614,1667973.35009769,0.0,1.0
2014-02-03,68.87,71.03,68.52,70.58,1341600,40.9716983763544,42.2567117129731,40.7634786227357,41.9890006011775,2255117.45086271,0.0,1.0
2014-02-04,69.52,70.31,68.73,69.28,1054100,41.3583922045036,41.8283739341002,40.8884104749069,41.2156129448793,1771853.98401489,0.0,1.0
2014-02-05,69.49,69.82,67.8,69.15,1577300,41.3405447970505,41.5368662790339,40.3351408438628,41.1382741792494,2651309.44785759,0.0,1.0
2014-02-06,71.56,72.54,67.31,69.28,3118500,42.5720159113101,43.1550312214426,40.0436331887965,41.2156129448793,5241937.81344315,0.0,1.0
2014-02-07,71.52,72.2,70.4,71.73,1518800,42.5482193680393,42.9527606036415,41.8819161564593,42.6731512202106,2552975.8380816,0.0,1.0
2014-02-10,71.5,71.61,70.64,71.23,810700,42.536321096404,42.6017615903985,42.0246954160836,42.3756944293267,1362718.93069051,0.0,1.0
2014-02-11,72.2,72.63,71.58,71.71,980300,42.9527606036415,43.2085734438017,42.5839141829454,42.6612529485752,1647802.35322056,0.0,1.0
2014-02-12,71.82,72.8,71.74,72.37,777800,42.7266934425697,43.3097087527022,42.6791003560283,43.053895912542,1307416.78091906,0.0,1.0
2014-02-13,72.16,72.34,71.07,71.47,520700,42.9289640603708,43.036048505089,42.2805082562438,42.5184736889509,875253.172826632,0.0,1.0
2014-02-14,72.93,73.29,71.9,72.12,766600,43.3870475183321,43.6012164077685,42.7742865291111,42.9051675171001,1288590.51716707,0.0,1.0
2014-02-18,72.78,73.16,72.57,72.75,843100,43.2978104810669,43.5238776421387,43.1728786288956,43.2799630736138,1417180.62225875,0.0,1.0
2014-02-19,72.66,73.5,72.39,72.78,873200,43.2264208512547,43.7261482599398,43.0657941841774,43.2978104810669,1467776.20609221,0.0,1.0
2014-02-20,73.08,73.28,72.32,72.76,504400,43.4762845555972,43.5952672719508,43.0241502334536,43.2859122094315,847854.23540187,0.0,1.0
2014-02-21,72.7,73.4,72.62,73.3,458900,43.2502173945254,43.666656901763,43.202624307984,43.6071655435862,771372.538909434,0.0,1.0
2014-02-24,72.32,73.11,72.23,72.57,824100,43.0241502334536,43.4941319630503,42.9706080110945,43.1728786288956,1385243.21053664,0.0,1.0
2014-02-25,72.67,73.0,72.06,72.37,748600,43.2323699870724,43.4286914690558,42.869472702194,43.053895912542,1258334.02185139,0.0,1.0
2014-02-26,75.21,75.27,72.77,72.87,1412300,44.7434504847628,44.7791452996689,43.2918613452492,43.351352703426,2373958.24079711,0.0,1.0
2014-02-27,76.25,76.86,75.2101,75.22,1835700,45.3621606098014,45.7250578946799,44.743509976121,44.7493996205805,3085658.24727838,0.0,1.0
2014-02-28,77.18,78.33,76.45,76.56,1719000,45.9154302408456,46.5995808598787,45.481143326155,45.5465838201495,2889495.30264832,0.0,1.0
2014-03-03,76.86,77.0,75.805,76.36,754200,45.7250578946799,45.8083457961274,45.0974240659147,45.4276011037959,1267747.15372738,0.0,1.0
2014-03-04,78.08,78.18,77.15,77.63,849100,46.4508524644367,46.5103438226135,45.8975828333926,46.1831413526411,1427266.12069732,0.0,1.0
2014-03-05,77.76,78.13,77.38,77.95,1082700,46.260480118271,46.4805981435251,46.0344129571992,46.3735136988069,1819928.19323871,0.0,1.0
2014-03-06,78.08,78.42,77.75,77.79,902800,46.4508524644367,46.6531230822378,46.2545309824533,46.278327525724,1517531.33172246,0.0,1.0
2014-03-07,77.87,78.57,77.81,78.32,968700,46.3259206122654,46.7423601195029,46.2902257973594,46.593631724061,1628303.72290601,0.0,1.0
2014-03-10,83.1,83.94,81.44,83.94,3500500,49.4373186449115,49.9370460535965,48.4497620991768,49.9370460535965,5884047.88069834,0.0,1.0
2014-03-11,81.14,82.55,80.77,82.17,1776800,48.2712880246464,49.1101161749391,48.0511699993923,48.8840490138673,2986652.27093981,0.0,1.0
2014-03-12,80.25,80.83,80.0,80.67,1709600,47.741814936873,48.0868648142984,47.593086541431,47.9916786412155,2873694.68842791,0.0,1.0
2014-03-13,80.14,81.28,79.61,80.68,1169700,47.6763744428785,48.3545759260939,47.3610702445416,47.9976277770332,1966167.92059787,0.0,1.0
2014-03-14,78.99,80.57,78.98,80.15,753900,46.9922238238455,47.9321872830387,46.9862746880278,47.6823235786962,1267242.87880545,0.0,1.0
2014-03-17,79.78,80.29,78.906,79.2,1397100,47.4622055534421,47.7656114801437,46.942251082977,47.1171556760167,2348408.31141941,0.0,1.0
2014-03-18,79.11,80.35,78.16,79.58,1953800,47.0636134536576,47.8013062950498,46.4984455509781,47.3432228370885,3284174.47487742,0.0,1.0
2014-03-19,77.93,79.378,77.52,79.17,1148800,46.3616154271715,47.2230502935714,46.1177008586467,47.0993082685637,1931036.76770354,0.0,1.0
2014-03-20,79.14,79.18,77.704,77.86,1225800,47.0814608611106,47.1052574043814,46.227164957692,46.3199714764477,2060467.33099844,0.0,1.0
2014-03-21,78.9,80.28,78.9,79.82,3437100,46.9386816014864,47.759662344326,46.9386816014864,47.4860020967128,5777477.78053085,0.0,1.0
2014-03-24,78.48,79.84,78.05,79.49,875900,46.6888178971438,47.4979003683482,46.4330050569836,47.2896806147294,1472314.68038957,0.0,1.0
2014-03-25,78.25,79.545,78.18,79.01,572800,46.5519877733372,47.3224008617266,46.5103438226135,47.0041220954808,962828.917601489,0.0,1.0
2014-03-26,76.54,78.74,76.51,78.51,1069200,45.5346855485141,46.8434954284035,45.5168381410611,46.7066653045969,1797235.82175194,0.0,1.0
2014-03-27,77.15,77.76,76.43,77.76,1162500,45.9868198706577,46.3504227238152,45.5576492898817,46.3504227238152,1950273.47514468,0.15,1.0
2014-03-28,76.45,77.81,76.31,77.24,1079100,45.5695706949032,46.3802262363691,45.4861208597523,46.0404661932547,1810357.08131494,0.0,1.0
2014-03-31,76.56,76.96,75.95,76.75,1774600,45.6351384225218,45.8735665229529,45.2715355693643,45.7483917702266,2977165.8571972,0.0,1.0
2014-04-01,77.32,77.48,76.48,77.19,1195700,46.088151813341,46.1835230535134,45.5874528024356,46.0106626807009,2005971.60794021,0.0,1.0
2014-04-02,78.34,78.45,77.05,77.14,1156400,46.6961434694404,46.761711197059,45.92721284555,45.980859168147,1940039.7820708,0.0,1.0
2014-04-03,78.24,78.9,77.8,78.48,994900,46.6365364443326,47.029942810044,46.3742655338583,46.7795933045913,1669098.56380339,0.0,1.0
2014-04-04,76.73,79.14,76.62,78.83,817200,45.736470365205,47.1729996703027,45.6709026375865,46.9882178924686,1370979.34097912,0.0,1.0
2014-04-07,75.75,77.07,75.54,76.59,1113600,45.1523215191487,45.9391342505715,45.0271467664224,45.6530205300541,1868236.16509343,0.0,1.0
2014-04-08,76.5,76.78,75.59,75.97,893600,45.5993742074571,45.7662738777589,45.0569502789763,45.2834569743858,1499152.15259293,0.0,1.0
2014-04-09,77.62,77.62,76.39,76.66,620800,46.2669728886643,46.2669728886643,45.5338064798386,45.6947454476296,1041487.97709232,0.0,1.0
2014-04-10,75.53,77.71,75.53,77.5,761400,45.0211860639116,46.3206192112613,45.0211860639116,46.195444458535,1277366.21417218,0.0,1.0
2014-04-11,74.3,75.35,74.23,75.24,1281500,44.2880196550858,44.9138934187176,44.2462947375104,44.848325691099,2149914.3728154,0.0,1.0
2014-04-14,74.93,75.53,74.41,75.0,790700,44.6635439132649,45.0211860639116,44.3535873827044,44.7052688308403,1326521.49401884,0.0,1.0
2014-04-15,75.43,75.57,74.45,75.14,499300,44.9615790388038,45.0450288739547,44.3774301927475,44.7887186659912,837652.942915904,0.0,1.0
2014-04-16,76.81,77.03,75.95,76.1,522000,45.7841559852913,45.9152914405284,45.2715355693643,45.360946107026,875735.702387545,0.0,1.0
2014-04-17,76.75,77.26,76.36,76.54,622400,45.7483917702266,46.0523875982763,45.5159243723062,45.6232170175002,1044172.22445595,0.0,1.0
2014-04-21,76.79,77.07,76.4,76.63,414800,45.7722345802697,45.9391342505715,45.5397671823493,45.6768633400972,695891.129023667,0.0,1.0
2014-04-22,76.91,77.1,76.52,76.79,416100,45.843763010399,45.9570163581038,45.6112956124787,45.7722345802697,698072.080006625,0.0,1.0
2014-04-23,76.93,77.23,76.75,76.92,337600,45.8556844154206,46.034505490744,45.7483917702266,45.8497237129098,566376.193728037,0.0,1.0
2014-04-24,75.83,77.18,75.76,77.07,682300,45.2000071392349,46.0047019781901,45.1582822216595,45.9391342505715,1144663.73513223,0.0,1.0
2014-04-25,75.6,76.15,75.38,75.72,553400,45.062910981487,45.3907496195799,44.9317755262499,45.1344394116164,928414.056898981,0.0,1.0
2014-04-28,75.3,76.258,74.85,76.1,683100,44.8840899061637,45.4551252066963,44.6158582931786,45.360946107026,1146005.85881405,0.0,1.0
2014-04-29,76.16,76.51,75.68,75.69,439700,45.3967103220906,45.6053349099679,45.1105966015733,45.116557304084,737664.728620315,0.0,1.0
2014-04-30,77.0,77.17,75.95,76.23,418400,45.8974093329961,45.9987412756793,45.2715355693643,45.4384352396661,701930.685591856,0.0,1.0
2014-05-01,76.72,77.0,76.11,76.74,565700,45.7305096626943,45.8974093329961,45.3669068095368,45.7424310677158,949049.208506962,0.0,1.0
2014-05-02,76.17,77.17,76.11,76.65,698400,45.4026710246014,45.9987412756793,45.3669068095368,45.6887847451188,1171673.97422885,0.0,1.0
2014-05-05,76.13,76.36,75.46,75.82,956900,45.3788282145583,45.5159243723062,44.9794611463361,45.1940464367242,1605347.68891694,0.0,1.0
2014-05-06,76.0,76.58,75.58,76.28,789200,45.3013390819182,45.6470598275434,45.0509895764655,45.46823875222,1324005.01211542,0.0,1.0
2014-05-07,73.29,76.45,72.52,76.17,3486300,43.6859887014972,45.5695706949032,43.2270146081672,45.4026710246014,5848807.2399113,0.0,1.0
2014-05-08,73.03,74.45,72.94,73.2,1465700,43.5310104362169,44.3774301927475,43.4773641136199,43.6323423789001,2458938.35055446,0.0,1.0
2014-05-09,72.93,73.46,72.57,72.96,911900,43.4714034111091,43.7873206441804,43.2568181207211,43.4892855186415,1529853.23181457,0.0,1.0
2014-05-12,73.51,74.16,73.1601,73.21,719200,43.8171241567343,44.2045698199349,43.6085591758821,43.6383030814109,1206569.18995617,0.0,1.0
2014-05-13,72.85,73.86,72.78,73.57,767800,43.4237177910229,44.0257487446115,43.3819928734474,43.852888371799,1288103.20362674,0.0,1.0
2014-05-14,73.11,73.43,72.21,72.89,759000,43.5786960563031,43.7694385366481,43.042232830333,43.447560601066,1273339.84312672,0.0,1.0
2014-05-15,72.29,72.98,71.45,72.9,1037300,43.0899184504193,43.501206923663,42.5892194395139,43.4535213035768,1740231.11893985,0.0,1.0
2014-05-16,72.43,72.48,70.92,72.0,1146100,43.1733682855702,43.2031717981241,42.2733022064426,42.9170580776067,1922759.93966737,0.0,1.0
2014-05-19,73.33,73.82,72.02,72.14,776400,43.7098315115403,44.0019059345684,42.9289794826283,43.0005079127576,1302531.0332063,0.0,1.0
2014-05-20,73.61,73.75,72.9,73.12,1308100,43.8767311818421,43.960181016993,43.4535213035768,43.5846567588139,2194539.98523592,0.0,1.0
2014-05-21,74.46,74.555,73.73,73.87,991100,44.3833908952583,44.4400175691107,43.9482596119714,44.0317094471223,1662723.47631474,0.0,1.0
2014-05-22,75.78,75.96,73.93,74.31,1920000,45.1702036266811,45.2774962718751,44.067473662187,44.2939803575966,3221096.83636798,0.0,1.0
2014-05-23,75.74,75.84,75.205,75.3,1405400,45.1463608166379,45.2059678417457,44.8274632323113,44.8840899061637,2357775.77803728,0.0,1.0
2014-05-27,76.26,76.61,75.97,76.12,932100,45.4563173471984,45.6649419350757,45.2834569743858,45.3728675120475,1563741.85478052,0.0,1.0
2014-05-28,76.49,76.86,76.05,76.26,775300,45.5934135049463,45.8139594978452,45.3311425944721,45.4563173471984,1300685.6131438,0.0,1.0
2014-05-29,76.99,77.0,75.93,76.77,484700,45.8914486304853,45.8974093329961,45.2596141643427,45.7603131752481,813159.185722688,0.0,1.0
2014-05-30,76.56,76.9795,76.42,76.9,696300,45.6351384225218,45.885189892849,45.5516885873709,45.8378023078883,1168150.89956408,0.0,1.0
2014-06-02,76.83,77.01,76.2475,76.63,725300,45.7960773903128,45.9033700355068,45.44886646906,45.6768633400972,1216802.88303005,0.0,1.0
2014-06-03,76.32,76.92,76.205,76.5,880500,45.4920815622631,45.8497237129098,45.4235334833891,45.5993742074571,1477174.87730313,0.0,1.0
2014-06-04,77.1,77.22,75.92,76.29,542200,45.9570163581038,46.0285447882332,45.253653461832,45.4741994547308,909624.325353501,0.0,1.0
2014-06-05,78.25,78.48,76.77,77.2,911100,46.6424971468434,46.7795933045913,45.7603131752481,46.0166233832116,1528511.10813275,0.0,1.0
2014-06-06,78.45,78.46,77.75,78.18,390000,46.761711197059,46.7676718995697,46.3444620213045,46.6007722292679,654285.294887246,0.0,1.0
2014-06-09,78.06,78.5,77.8,78.36,371000,46.5292437991386,46.7915147096129,46.3742655338583,46.708064874462,622409.857444022,0.0,1.0
2014-06-10,78.24,78.28,76.9,77.73,516500,46.6365364443326,46.6603792543757,45.8378023078883,46.3325406162829,866508.602075034,0.0,1.0
2014-06-11,77.99,78.49,77.25,77.78,468500,46.4875188815631,46.7855540071021,46.0464268957655,46.3623441288368,785981.181165835,0.0,1.0
2014-06-12,76.96,77.99,76.89,77.87,415700,45.8735665229529,46.4875188815631,45.8318416053775,46.4159904514338,697401.018165715,0.0,1.0
2014-06-13,77.25,77.27,76.85,77.0,467600,46.0464268957655,46.0583483007871,45.8079987953344,45.8974093329961,784471.292023787,0.0,1.0
2014-06-16,76.56,77.41,76.44,77.12,483800,45.6351384225218,46.141798135938,45.5636099923925,45.9689377631254,811649.296580641,0.0,1.0
2014-06-17,75.8,76.61,75.74,76.58,1282000,45.1821250317026,45.6649419350757,45.1463608166379,45.6470598275434,2150753.20011654,0.0,1.0
2014-06-18,75.0,76.1,74.76,76.0,1862600,44.7052688308403,45.360946107026,44.5622119705816,45.3013390819182,3124799.4621974,0.0,1.0
2014-06-19,74.88,75.64,74.87,75.19,1523200,44.633740400711,45.0867537915302,44.6277796982002,44.8185221785451,2555403.49018527,0.0,1.0
2014-06-20,74.75,75.13,74.45,74.79,3577100,44.5562512680708,44.7827579634804,44.3774301927475,44.580094078114,6001138.27779788,0.0,1.0
2014-06-23,71.1,73.42,70.95,73.42,3390900,42.3805948516366,43.7634778341373,42.2911843139749,43.7634778341373,5688758.99085427,0.0,1.0
2014-06-24,70.94,71.57,70.28,70.99,1757100,42.2852236114642,42.6607478696432,41.8918172457528,42.3150271240181,2947806.90165739,0.0,1.0
2014-06-25,70.62,71.36,70.29,70.97,1216700,42.0944811311192,42.5355731169169,41.8977779482635,42.3031057189965,2041202.35458798,0.0,1.0
2014-06-26,71.0,71.015,69.5,70.32,2000000,42.4103983641905,42.4193583075069,41.5144040325527,42.0042142671814,3348235.46764651,0.15,1.0
2014-06-27,70.82,70.89,70.33,70.8,1271000,42.302879044394,42.3446921132037,42.0101875627256,42.2909324533055,2127803.63968935,0.0,1.0
2014-06-30,71.19,71.42,70.4301,70.77,1720300,42.5238909795313,42.6612767770491,42.0699802511236,42.2730125666727,2879984.73749614,0.0,1.0
2014-07-01,71.0,71.405,70.78,71.22,1147400,42.4103983641905,42.6523168337327,42.278985862217,42.5418108661641,1920882.6877888,0.0,1.0
2014-07-02,70.56,71.209,70.39,70.83,1012400,42.1475733602434,42.5352402410654,42.0460273359911,42.3088523399382,1694876.79372266,0.0,1.0
2014-07-03,71.38,71.53,70.64,70.81,447100,42.6373835948721,42.7269830280359,42.1953597245974,42.2969057488497,748498.038792376,0.0,1.0
2014-07-07,70.76,71.245,70.5,71.14,599200,42.2670392711285,42.5567441050247,42.1117335869779,42.49402450181,1003131.34610689,0.0,1.0
2014-07-08,69.84,70.75,69.74,70.75,1046600,41.7174960810573,42.2610659755842,41.6577631256147,42.2610659755842,1752131.62021941,0.0,1.0
2014-07-09,70.07,70.33,69.73,70.22,826200,41.8548818785751,42.0101875627256,41.6517898300705,41.9444813117388,1383156.07168477,0.0,1.0
2014-07-10,69.14,69.68,68.7,69.28,1463900,41.2993653929596,41.6219233523492,41.0365403890125,41.3829915305791,2450740.95054386,0.0,1.0
2014-07-11,69.26,69.3825,69.0001,69.24,637400,41.3710449394906,41.4442178099077,41.2157989882955,41.3590983484021,1067082.64353894,0.0,1.0
2014-07-14,68.83,69.04,68.48,68.54,805800,41.1141932310878,41.2396324375171,40.905127887039,40.9409676603045,1349004.06991478,0.0,1.0
2014-07-15,69.11,70.57,68.85,70.22,2003700,41.2814455063269,42.1535466557877,41.1261398221763,41.9444813117388,3354429.70326165,0.0,1.0
2014-07-16,69.24,69.63,68.91,69.61,905200,41.3590983484021,41.592056874628,41.1619795954418,41.5801102835395,1515411.37265681,0.0,1.0
2014-07-17,68.4,69.29,68.37,68.88,1032400,40.857341522685,41.3889648261234,40.8394216360522,41.1440597088091,1728359.14839912,0.0,1.0
2014-07-18,69.14,69.23,68.1,68.47,716200,41.2993653929596,41.3531250528579,40.6781426563574,40.8991545914947,1199003.12096421,0.0,1.0
2014-07-21,68.54,69.43,68.51,69.08,507200,40.9409676603045,41.4725909637429,40.9230477736717,41.2635256196941,849112.514595153,0.0,1.0
2014-07-22,68.8,69.09,68.56,68.95,600700,41.096273344455,41.2694989152384,40.952914251393,41.1858727776188,1005642.52270763,0.0,1.0
2014-07-23,68.8,68.94,68.57,68.79,537700,41.096273344455,41.1798994820746,40.9588875469372,41.0903000489108,900173.105476764,0.0,1.0
2014-07-24,68.48,69.0,68.42,69.0,810500,40.905127887039,41.2157392553401,40.8692881137735,41.2157392553401,1356872.42326375,0.0,1.0
2014-07-25,68.28,68.93,68.225,68.38,648300,40.7856619761539,41.1739261865303,40.7528088506605,40.8453949315964,1085330.52683762,0.0,1.0
2014-07-28,68.44,68.9,68.01,68.44,2358900,40.881234704862,41.1560062998976,40.6243829964591,40.881234704862,3949076.32231567,0.0,1.0
2014-07-29,68.04,68.75,68.03,68.57,875400,40.6423028830919,41.0664068667338,40.6363295875476,40.9588875469372,1465522.66418887,0.0,1.0
2014-07-30,67.02,68.37,66.8901,68.04,1673400,40.0330267375781,40.8394216360522,39.9554336284583,40.6423028830919,2801468.61577983,0.0,1.0
2014-07-31,65.22,67.46,65.0,66.95,1648700,38.9578335396127,40.2958517415252,38.8264210376392,39.9912136687684,2760117.9077544,0.0,1.0
2014-08-01,65.48,65.63,64.95,64.95,276324,39.1131392237633,39.2027386569271,38.7965545599179,38.7965545599179,462598.908680977,0.0,1.0
2014-08-04,65.59,65.84,65.24,65.5,321314,39.1788454747501,39.3281778633564,38.9697801307013,39.1250858148518,537917.465525684,0.0,1.0
2014-08-05,64.81,65.44,64.47,65.33,1111600,38.7129284222984,39.0892460415863,38.5098363737938,39.0235397905995,1860949.27291793,0.0,1.0
2014-08-06,64.8,64.99,64.5,64.7,743500,38.7069551267542,38.8204477420949,38.5277562604266,38.6472221713116,1244706.53509759,0.0,1.0
2014-08-07,64.18,65.03,64.05,64.92,516500,38.3366108030105,38.844340924272,38.2589579609352,38.7786346732852,864681.809519711,0.0,1.0
2014-08-08,64.97,65.0584,64.29,64.51,734600,38.8085011510064,38.8613050836176,38.4023170539973,38.5337295559709,1229806.88726656,0.0,1.0
2014-08-11,64.9,65.6,64.86,65.18,609500,38.7666880821967,39.1848187702943,38.7427949000197,38.9339403574357,1020374.75876527,0.0,1.0
2014-08-12,64.79,65.2,64.54,64.85,599100,38.7009818312099,38.9458869485242,38.5516494426036,38.7368216044754,1002963.93433351,0.0,1.0
2014-08-13,64.69,65.54,64.69,65.11,974500,38.6412488757674,39.1489789970288,38.6412488757674,38.892127288626,1631427.73161076,0.0,1.0
2014-08-14,66.0,66.395,64.99,64.99,3628500,39.4237505920644,39.6596957660624,38.8204477420949,38.8204477420949,6074536.19717767,0.0,1.0
2014-08-15,66.04,66.83,65.29,66.64,1785200,39.4476437742414,39.9195341222374,38.9996466084225,39.8060415068966,2988634.97842127,0.0,1.0
2014-08-18,66.41,66.87,66.33,66.41,1483900,39.6686557093788,39.9434273044144,39.6208693450247,39.6686557093788,2484223.30522032,0.0,1.0
2014-08-19,66.34,66.56,66.22,66.39,805200,39.626842640569,39.7582551425425,39.555163094038,39.6567091182903,1347999.59927448,0.0,1.0
2014-08-20,66.42,66.87,66.1133,66.34,1026500,39.674629004923,39.9434273044144,39.4914280305808,39.626842640569,1718481.85376957,0.0,1.0
2014-08-21,65.94,66.57,65.89,66.57,1219700,39.3879108187989,39.7642284380868,39.3580443410777,39.7642284380868,2041921.39994422,0.0,1.0
2014-08-22,65.36,66.25,65.04,65.85,1136300,39.0414596772323,39.5730829806707,38.8503142198162,39.3341511589006,1902299.98094336,0.0,1.0
2014-08-25,65.53,65.832,65.37,65.75,852600,39.1430057014846,39.323399226921,39.0474329727765,39.2744182034581,1427352.7798577,0.0,1.0
2014-08-26,65.4,65.98,65.28,65.72,994700,39.0653528594093,39.4118040009759,38.9936733128783,39.2564983168254,1665244.90983399,0.0,1.0
2014-08-27,65.72,65.98,65.52,65.53,1189700,39.2564983168254,39.4118040009759,39.1370324059403,39.1430057014846,1991697.86792952,0.0,1.0
2014-08-28,66.14,66.36,65.54,65.6,1790700,39.507376729684,39.6387892316575,39.1489789970288,39.1848187702943,2997842.62595729,0.0,1.0
2014-08-29,66.14,66.56,65.9,66.15,764500,39.507376729684,39.7582551425425,39.3640176366219,39.5133500252282,1279863.00750788,0.0,1.0
2014-09-02,65.97,66.33,65.51,66.27,1051700,39.4058307054317,39.6208693450247,39.1310591103961,39.5850295717592,1760669.62066191,0.0,1.0
2014-09-03,65.7,66.32,65.58,66.12,679800,39.2445517257369,39.6148960494805,39.1728721792058,39.4954301385955,1138065.23545305,0.0,1.0
2014-09-04,65.44,65.97,65.39,65.75,1087800,39.0892460415863,39.4058307054317,39.059379563865,39.2744182034581,1821105.27085293,0.0,1.0
2014-09-05,65.6,65.62,65.12,65.34,540700,39.1848187702943,39.1967653613828,38.8981005841702,39.0295130861438,905195.458678233,0.0,1.0
2014-09-08,66.12,66.65,65.61,65.61,1569900,39.4954301385955,39.8120148024408,39.1907920658386,39.1907920658386,2628197.43032912,0.0,1.0
2014-09-09,64.01,66.24,63.87,65.74,1497800,38.2350647787582,39.5671096851265,38.1514386411387,39.2684449079139,2507493.54172047,0.0,1.0
2014-09-10,63.51,64.02,63.0,64.01,1768400,37.9364000015456,38.2410380743025,37.6317619287888,38.2350647787582,2960509.80049304,0.0,1.0
2014-09-11,63.59,64.18,63.16,63.25,1359300,37.9841863658996,38.3366108030105,37.7273346574968,37.7810943173951,2275628.23558595,0.0,1.0
2014-09-12,62.43,63.67,62.08,63.66,1625200,37.2912840827664,38.0319727302537,37.0822187387176,38.0259994347094,2720776.14100955,0.0,1.0
2014-09-15,63.38,63.66,62.265,62.41,1962500,37.8587471594704,38.0259994347094,37.1927247062862,37.2793374916779,3285456.05262813,0.0,1.0
2014-09-16,63.22,63.43,62.8921,63.38,1000900,37.7631744307623,37.8886136371916,37.5673100698663,37.8587471594704,1675624.43978369,0.0,1.0
2014-09-17,61.3,63.53,61.28,63.5,3480000,36.6163016862659,37.9483465926341,36.6043550951774,37.9304267060014,5825929.71370492,0.0,1.0
2014-09-18,60.87,61.75,60.74,61.38,2468200,36.3594499778631,36.8850999857572,36.2817971357878,36.6640880506199,4132057.39062255,0.0,1.0
2014-09-19,60.62,61.045,60.46,61.03,1552300,36.2101175892567,36.4639826498875,36.1145448605487,36.4550227065711,2598732.95821384,0.0,1.0
2014-09-22,60.4,60.87,60.36,60.77,1084323,36.0787050872832,36.3594499778631,36.0548119051062,36.2997170224205,1815284.36349243,0.0,1.0
2014-09-23,60.03,60.55,60.01,60.41,860421,35.8576931521459,36.168304520447,35.8457465610574,36.0846783828274,1440446.05465394,0.0,1.0
2014-09-24,59.51,60.12,59.49,60.0,1415260,35.5470817838448,35.9114528120441,35.5351351927563,35.8397732655131,2369311.86397069,0.0,1.0
2014-09-25,58.22,59.35,58.08,59.29,1949820,34.7765266586362,35.4515090551367,34.6929005210167,35.4156692818712,3264228.23976326,0.0,1.0
2014-09-26,58.22,58.45,58.05,58.13,1103185,34.8661260918,35.0038658547872,34.7643184408964,34.8122279236746,1842115.48282978,0.15,1.0
2014-09-29,57.45,58.07,57.31,57.87,1164519,34.4049973200603,34.776295811591,34.3211557251985,34.6565221046456,1944531.95062428,0.0,1.0
2014-09-30,57.19,57.76,56.98,57.37,3674298,34.2492915010313,34.5906465658256,34.1235291087386,34.3570878372821,6135399.98670257,0.0,1.0
2014-10-01,56.31,57.16,56.16,56.69,2137473,33.7222871904716,34.2313254449895,33.6324569102626,33.9498572336678,3569185.68275549,0.0,1.0
2014-10-02,56.93,57.11,56.0,56.1,2330621,34.0935856820023,34.2013820182531,33.5366379447063,33.596524798179,3891707.21928617,0.0,1.0
2014-10-03,56.97,57.41,56.83,57.25,1533619,34.1175404233914,34.3810425786712,34.0336988285296,34.2852236131149,2560860.87524932,0.0,1.0
2014-10-06,56.99,57.64,56.985,57.22,1355935,34.1295177940859,34.5187823416584,34.1265234514123,34.2672575570731,2264161.36659834,0.0,1.0
2014-10-07,54.98,56.47,54.97,56.46,2352764,32.9257920392849,33.8181061560279,32.9198033539376,33.8121174706807,3928681.94531698,0.0,1.0
2014-10-08,54.87,55.19,54.34,55.07,2193317,32.8599165004649,33.0515544315775,32.5425161770596,32.9796902074103,3662434.86310433,0.0,1.0
2014-10-09,53.49,55.07,53.2801,54.92,1566874,32.0334779225418,32.9796902074103,31.9077754171026,32.8898599272012,2616390.59182587,0.0,1.0
2014-10-10,52.75,53.92,52.64,53.35,1163923,31.5903152068439,32.2909913924743,31.5244396680239,31.94963632768,1943536.74054821,0.0,1.0
2014-10-13,51.6,53.23,51.58,52.78,1298522,30.9016163919079,31.8777721035128,30.8896390212134,31.6082812628857,2168292.24562978,0.0,1.0
2014-10-14,52.82,53.56,51.04,51.48,1987716,31.6322360042748,32.0753987199727,30.5662500124609,30.8297521677407,3319119.11335675,0.0,1.0
2014-10-15,54.31,54.51,51.57,52.71,2632019,32.5245501210178,32.6443238279632,30.8836503358661,31.5663604654548,4394986.29060597,0.0,1.0
2014-10-16,56.14,56.49,53.75,54.08,2593083,33.6204795395681,33.8300835267225,32.1891837415708,32.3868103580306,4329970.35181105,0.0,1.0
2014-10-17,56.49,57.68,56.12,56.65,1752233,33.8300835267225,34.5427370830475,33.6085021688735,33.9259024922788,2925905.93492956,0.0,1.0
2014-10-20,56.8,56.84,56.33,56.34,1215961,34.0157327724878,34.0396875138769,33.7342645611662,33.7402532465134,2030430.60286097,0.0,1.0
2014-10-21,58.96,59.02,57.0621,57.25,1618032,35.3092888074979,35.3452209195815,34.1726962154397,34.2852236131149,2701815.01644242,0.0,1.0
2014-10-22,58.45,59.67,58.34,59.6,2326590,35.0038658547872,35.734485467154,34.9379903159672,35.6925646697231,3884976.1927482,0.0,1.0
2014-10-23,58.18,59.28,58.01,59.15,1650783,34.8421713504109,35.5009267386105,34.7403636995073,35.423073829096,2756503.14597478,0.0,1.0
2014-10-24,58.12,58.38,57.28,58.13,1036089,34.8062392383273,34.9619450573563,34.3031896691567,34.8122279236746,1730077.53775624,0.0,1.0
2014-10-27,56.79,57.58,56.39,57.57,1051373,34.0097440871405,34.4828502295748,33.7701966732498,34.4768615442275,1755598.99883446,0.0,1.0
2014-10-28,57.78,57.79,56.87,57.11,1397959,34.6026239365202,34.6086126218674,34.0576535699187,34.2013820182531,2334333.69585448,0.0,1.0
2014-10-29,57.47,58.0,56.55,57.7,2195914,34.4169746907548,34.7343750141601,33.8660156388061,34.554714453742,3666771.37412371,0.0,1.0
2014-10-30,58.12,58.47,55.15,55.49,2971119,34.8062392383273,35.0158432254817,33.0275996901884,33.2312149919956,4961220.74831485,0.0,1.0
2014-10-31,57.35,58.73,57.09,58.56,2731689,34.3451104665876,35.1715490445107,34.1894046475586,35.0697413936071,4561416.80785706,0.0,1.0
2014-11-03,56.26,57.71,56.09,57.48,1355575,33.6923437637353,34.5607031390893,33.5905361128317,34.4229633761021,2263560.23299535,0.0,1.0
2014-11-04,55.78,56.48,55.7,56.4,1317383,33.4048868670664,33.8240948413752,33.3569773842882,33.776185358597,2199786.63697996,0.0,1.0
2014-11-05,56.62,56.67,55.78,56.05,1038471,33.907936436237,33.9378798629733,33.4048868670664,33.5665813714426,1734055.03842938,0.0,1.0
2014-11-06,57.24,57.26,56.43,56.74,1225297,34.2792349277676,34.2912122984622,33.7941514146389,33.9798006604042,2046020.00096528,0.0,1.0
2014-11-07,57.0,57.46,56.81,57.24,1380858,34.1355064794332,34.4109860054076,34.0217214578351,34.2792349277676,2305778.17989672,0.0,1.0
2014-11-10,56.79,57.33,56.68,56.93,1018775,34.0097440871405,34.3331330958931,33.9438685483206,34.0935856820023,1701166.35108337,0.0,1.0
2014-11-11,56.82,57.23,56.67,56.8,1374099,34.0277101431823,34.2732462424204,33.9378798629733,34.0157327724878,2294491.89650051,0.0,1.0
2014-11-12,56.76,56.82,56.34,56.68,660322,33.9917780310987,34.0277101431823,33.7402532465134,33.9438685483206,1102615.95276687,0.0,1.0
2014-11-13,56.39,57.06,56.07,56.9,728431,33.7701966732498,34.1714385915168,33.5785587421372,34.0756196259605,1216345.42100661,0.0,1.0
2014-11-14,56.62,56.84,56.33,56.39,768590,33.907936436237,34.0396875138769,33.7342645611662,33.7701966732498,1283403.54423613,0.0,1.0
2014-11-17,56.32,57.05,56.27,56.61,1064550,33.7282758758189,34.1654499061695,33.6983324490825,33.9019477508897,1777602.15851959,0.0,1.0
2014-11-18,56.79,56.96,56.29,56.43,1461270,34.0097440871405,34.1115517380441,33.7103098197771,33.7941514146389,2440051.38901877,0.0,1.0
2014-11-19,56.37,56.8,56.14,56.8,751856,33.7582193025552,34.0157327724878,33.6204795395681,34.0157327724878,1255460.8505903,0.0,1.0
2014-11-20,55.97,56.4,55.81,56.05,1488706,33.5186718886645,33.776185358597,33.4228529231082,33.5665813714426,2485864.44882915,0.0,1.0
2014-11-21,56.5,57.17,56.33,56.89,1191093,33.8360722120697,34.2373141303368,33.7342645611662,34.0696309406132,1988905.62941861,0.0,1.0
2014-11-24,56.73,56.82,56.12,56.5,1567200,33.9738119750569,34.0277101431823,33.6085021688735,33.8360722120697,2616934.95169969,0.0,1.0
2014-11-25,56.21,56.83,56.18,56.8,918133,33.6624003369989,34.0336988285296,33.6444342809571,34.0157327724878,1533112.7731042,0.0,1.0
2014-11-26,55.69,56.208,55.51,55.99,849354,33.3509886989409,33.6612025999295,33.2431923626901,33.530649259359,1418264.52843667,0.0,1.0
2014-11-28,54.4,55.73,54.29,55.44,545992,32.5784482891433,33.37494344033,32.5125727503233,33.2012715652592,911705.939349423,0.0,1.0
2014-12-01,53.75,54.72,53.7,54.29,1517909,32.1891837415708,32.7700862202559,32.1592403148344,32.5125727503233,2534628.07274089,0.0,1.0
2014-12-02,54.07,54.25,53.52,53.6,1158164,32.3808216726834,32.4886180089342,32.0514439785836,32.0993534613617,1933920.27271587,0.0,1.0
2014-12-03,55.04,55.11,53.7,53.99,1883999,32.9617241513685,33.0036449487993,32.1592403148344,32.3329121899052,3145930.85251867,0.0,1.0
2014-12-04,55.25,55.53,54.87,54.88,973718,33.0874865436611,33.2551697333846,32.8599165004649,32.8659051858122,1625929.471222,0.0,1.0
2014-12-05,56.96,57.42,55.27,55.41,2187110,34.1115517380441,34.3870312640185,33.0994639143557,33.1833055092174,3652070.31789938,0.0,1.0
2014-12-08,56.21,56.93,56.06,56.89,1197792,33.6624003369989,34.0935856820023,33.5725700567899,34.0696309406132,2000091.72388099,0.0,1.0
2014-12-09,56.34,56.39,55.64,55.91,910934,33.7402532465134,33.7701966732498,33.3210452722046,33.4827397765809,1521091.77085988,0.0,1.0
2014-12-10,55.16,56.37,54.98,56.06,1259174,33.0335883755357,33.7582193025552,32.9257920392849,33.5725700567899,2102588.34282255,0.0,1.0
2014-12-11,55.82,56.23,55.01,55.01,1934456,33.4288416084554,33.6743777076935,32.9437580953267,32.9437580953267,3230184.73642495,0.0,1.0
2014-12-12,55.0,55.51,54.98,55.44,1887092,32.9377694099794,33.2431923626901,32.9257920392849,33.2012715652592,3151095.59205773,0.0,1.0
2014-12-15,54.99,56.01,54.88,55.66,1644908,32.9317807246321,33.5426266300536,32.8659051858122,33.3330226428991,2746692.97953703,0.0,1.0
2014-12-16,54.3,55.67,54.24,54.81,1292672,32.5185614356706,33.3390113282464,32.4826293235869,32.8239843883813,2158523.82458113,0.0,1.0
2014-12-17,56.0,56.01,54.35,54.55,1054314,33.5366379447063,33.5426266300536,32.5485048624069,32.6682785693523,1760509.9264078,0.0,1.0
2014-12-18,56.5,57.72,55.392,57.71,1805721,33.8360722120697,34.5666918244366,33.1725258755923,34.5607031390893,3015221.02980993,0.0,1.0
2014-12-19,56.96,57.17,56.47,56.84,2470900,34.1115517380441,34.2373141303368,33.8181061560279,34.0396875138769,4125947.27677053,0.0,1.0
2014-12-22,56.51,57.12,55.83,56.78,1405407,33.842060897417,34.2073707036004,33.4348302938027,34.0037554017933,2346770.4821742,0.0,1.0
2014-12-23,57.92,57.95,56.55,56.6,1249897,34.6864655313819,34.7044315874237,33.8660156388061,33.8959590655424,2087097.46383652,0.0,1.0
2014-12-24,57.74,57.99,57.48,57.83,361247,34.5786691951311,34.7283863288128,34.4229633761021,34.6325673632565,603215.863001951,0.0,1.0
2014-12-26,57.56,58.0,57.52,57.96,518255,34.4708728588802,34.7343750141601,34.4469181174912,34.710420272771,865390.265054317,0.0,1.0
2014-12-29,57.63,57.889,57.31,57.32,670885,34.6026239365202,34.7581346010969,34.4104872080856,34.4164914808491,1117345.97413563,0.15,1.0
2014-12-30,57.55,57.9,57.35,57.48,602892,34.5545897544115,34.7647393011369,34.4345042991399,34.5125598450664,1004104.94948997,0.0,1.0
2014-12-31,57.03,57.94,56.93,57.61,944749,34.2423675707053,34.7887563921912,34.1823248430695,34.590615390993,1573461.16207496,0.0,1.0
2015-01-02,56.97,57.08,55.95,57.08,1001208,34.2063419341238,34.2723889345232,33.5939061122385,34.2723889345232,1667492.53310535,0.0,1.0
2015-01-05,55.72,56.63,55.41,56.54,1054775,33.4558078386761,34.002196660162,33.2696753830051,33.9481582052898,1756707.33414655,0.0,1.0
2015-01-06,56.08,56.95,55.57,55.84,1440861,33.671961658165,34.1943333885966,33.3657437472224,33.5278591118391,2399726.08962645,0.0,1.0
2015-01-07,56.5,56.73,55.98,56.45,739663,33.9241411142355,34.0622393877978,33.6119189305292,33.8941197504176,1231894.4010778,0.0,1.0
2015-01-08,57.9,57.925,56.8,56.89,1156338,34.7647393011369,34.7797499830458,34.1042692971429,34.1583077520151,1925858.54362528,0.0,1.0
2015-01-09,57.54,58.31,57.34,58.18,973746,34.5485854816479,35.0109144844437,34.4285000263763,34.9328589385171,1621755.10397561,0.0,1.0
2015-01-12,59.2,59.438,57.25,58.49,1965594,35.5452947604025,35.6881964521757,34.3744615715041,35.1189913941882,3273658.73836074,0.0,1.0
2015-01-13,59.43,60.09,58.42,59.47,1770040,35.6833930339648,36.0796750363612,35.0769614848431,35.7074101250192,2947967.33875259,0.0,1.0
2015-01-14,58.92,58.97,57.81,58.56,1143594,35.3771751230222,35.4071964868401,34.7107008462646,35.1610213035333,1904633.65844468,0.0,1.0
2015-01-15,58.13,59.41,58.13,59.13,1340577,34.9028375746992,35.6713844884377,34.9028375746992,35.5032648510574,2232705.02987669,0.0,1.0
2015-01-16,58.29,58.39,57.52,58.12,1175939,34.9989059389166,35.0589486665524,34.5365769361208,34.8968333019357,1958503.62950294,0.0,1.0
2015-01-20,57.9,58.59,57.41,58.21,608029,34.7647393011369,35.179034121824,34.4705299357214,34.9508717568079,1012660.52349913,0.0,1.0
2015-01-21,58.38,58.53,57.536,57.7,670941,35.0529443937888,35.1430084852425,34.5461837725425,34.6446538458652,1117439.24105105,0.0,1.0
2015-01-22,59.39,59.53,58.31,58.4,696005,35.6593759429105,35.7434357616007,35.0109144844437,35.0649529393159,1159182.84762406,0.0,1.0
2015-01-23,57.92,59.44,57.85,59.44,608123,34.776747846664,35.6893973067284,34.734717937319,35.6893973067284,1012817.07867858,0.0,1.0
2015-01-26,58.23,58.51,57.49,57.82,643201,34.9628803023351,35.1309999397153,34.51856411783,34.7167051190282,1071238.80830546,0.0,1.0
2015-01-27,58.39,58.77,57.3,57.39,706689,35.0589486665524,35.2871110315685,34.404482935322,34.4585213901942,1176976.84270171,0.0,1.0
2015-01-28,57.15,58.83,57.04,58.83,573362,34.3144188438683,35.3231366681499,34.2483718434689,35.3231366681499,954923.306412205,0.0,1.0
2015-01-29,57.1,57.7,56.56,57.31,832374,34.2843974800504,34.6446538458652,33.960166750817,34.4104872080856,1386302.77599763,0.0,1.0
2015-01-30,57.5,58.118,56.41,56.57,1054157,34.5245683905936,34.895632447383,33.8701026593632,33.9661710235805,1755678.06711567,0.0,1.0
2015-02-02,57.83,58.04,56.94,57.92,771797,34.7227093917918,34.848799119827,34.188329115833,34.776747846664,1285412.9557226,0.0,1.0
2015-02-03,59.46,59.64,57.96,57.99,1602865,35.7014058522556,35.8094827620001,34.8007649377184,34.8187777560091,2669540.61401418,0.0,1.0
2015-02-04,58.88,59.74,58.47,59.3,1292086,35.3531580319679,35.8695254896359,35.106982848661,35.6053374880383,2151944.20852606,0.0,1.0
2015-02-05,62.06,62.95,55.75,57.1,3838240,37.2625167707868,37.7968970467455,33.4738206569669,34.2843974800504,6392514.38289176,0.0,1.0
2015-02-06,61.72,62.44,60.73,61.85,1717908,37.058371496825,37.4906791358029,36.4639484932304,37.1364270427516,2861142.50241903,0.0,1.0
2015-02-09,61.66,62.23,61.39,61.39,1171815,37.0223458602435,37.3645894077677,36.8602304956268,36.8602304956268,1951635.1873745,0.0,1.0
2015-02-10,61.56,61.81,61.08,61.59,696979,36.9623031326077,37.1124099516972,36.6740980399558,36.9803159508984,1160805.02576012,0.0,1.0
2015-02-11,61.9,62.1125,61.2,61.37,888536,37.1664484065695,37.2940392027956,36.7461493131188,36.8482219500996,1479839.49928017,0.0,1.0
2015-02-12,63.24,63.45,62.07,62.07,1214960,37.9710209568894,38.0971106849246,37.2685210435504,37.2685210435504,2023492.34926377,0.0,1.0
2015-02-13,63.68,63.8,63.17,63.24,1096470,38.235208958487,38.30726023165,37.9289910475443,37.9710209568894,1826149.54911869,0.0,1.0
2015-02-17,64.43,64.56,63.1,63.31,1405678,38.6855294157556,38.7635849616821,37.8869611381992,38.0130508662345,2341129.48453315,0.0,1.0
2015-02-18,64.03,64.62,63.88,64.3,1286908,38.4453585052123,38.7996105982636,38.3552944137586,38.607473869829,2143320.34981098,0.0,1.0
2015-02-19,63.73,63.98,63.31,63.52,956974,38.2652303223049,38.4153371413944,38.0130508662345,38.1391405942697,1593821.66280729,0.0,1.0
2015-02-20,64.01,64.02,63.22,63.67,637958,38.4333499596852,38.4393542324487,37.9590124113622,38.2292046857234,1062506.69334926,0.0,1.0
2015-02-23,63.74,63.95,63.55,63.82,577632,38.2712345950685,38.3973243231037,38.1571534125604,38.3192687771771,962034.908712986,0.0,1.0
2015-02-24,63.84,64.27,63.57,63.81,817452,38.3312773227043,38.5894610515383,38.1691619580876,38.3132645044135,1361450.47399945,0.0,1.0
2015-02-25,64.26,64.44,63.6,63.98,701832,38.5834567787747,38.6915336885192,38.1871747763783,38.4153371413944,1168887.60326965,0.0,1.0
2015-02-26,63.62,64.282,63.38,64.08,734403,38.1991833219055,38.5966661788546,38.0550807755795,38.4753798690302,1223133.97295085,0.0,1.0
2015-02-27,63.41,63.72,63.24,63.62,674496,38.0730935938703,38.2592260495413,37.9710209568894,38.1991833219055,1123360.02469959,0.0,1.0
2015-03-02,64.59,64.6,62.9402,63.5,581063,38.7815977799729,38.7876020527365,37.7910128594372,38.1271320487425,967749.172763099,0.0,1.0
2015-03-03,64.0,64.72,63.77,64.26,464796,38.4273456869216,38.8596533258995,38.2892474133592,38.5834567787747,774108.736064071,0.0,1.0
2015-03-04,63.26,63.71,63.04,63.54,637249,37.9830295024165,38.2532217767777,37.8509355016178,38.1511491397968,1061325.86758082,0.0,1.0
2015-03-05,62.33,63.29,62.05,63.28,547207,37.4246321354035,38.0010423207073,37.2565124980232,37.9950380479437,911362.660469135,0.0,1.0
2015-03-06,61.21,61.99,60.95,61.84,1128297,36.7521535858823,37.2204868614417,36.5960424940292,37.130422769988,1879156.80120931,0.0,1.0
2015-03-09,61.31,61.81,60.98,61.26,1048475,36.8121963135182,37.1124099516972,36.61405531232,36.7821749497003,1746214.80616179,0.0,1.0
2015-03-10,59.94,61.02,59.83,60.7,1255954,35.9896109449075,36.6380724033743,35.9235639445081,36.4459356749397,2091767.06231253,0.0,1.0
2015-03-11,60.22,60.44,59.77,59.94,569658,36.1577305822878,36.2898245830866,35.8875383079266,35.9896109449075,948754.366149421,0.0,1.0
2015-03-12,60.62,60.65,60.03,60.46,650030,36.397901492831,36.4159143111218,36.0436493997797,36.3018331286137,1082612.37554482,0.0,1.0
2015-03-13,60.25,60.6,59.88,60.3,887762,36.1757434005785,36.3858929473039,35.953585308326,36.2057647643964,1478550.41727061,0.0,1.0
2015-03-16,60.09,60.441,59.64,60.2,949970,36.0796750363612,36.2904250103629,35.8094827620001,36.1457220367606,1582156.63645725,0.0,1.0
2015-03-17,59.35,60.24,59.145,59.68,1025748,35.6353588518562,36.1697391278149,35.5122712602028,35.8334998530544,1708363.42782694,0.0,1.0
2015-03-18,59.2,59.64,58.12,59.03,1324730,35.5452947604025,35.8094827620001,34.8968333019357,35.4432221234216,2206312.15829344,0.0,1.0
2015-03-19,58.95,59.28,58.64,58.94,913728,35.3951879413129,35.5933289425111,35.2090554856419,35.3891836685493,1521796.28737414,0.0,1.0
2015-03-20,59.63,59.74,58.7,59.26,1185773,35.8034784892365,35.8695254896359,35.2450811222234,35.581320396984,1974881.96604295,0.0,1.0
2015-03-23,59.81,60.36,59.43,59.7,911960,35.9115553989809,36.2417904009779,35.6833930339648,35.8455083985815,1518851.71761588,0.0,1.0
2015-03-24,59.03,59.69,58.9,59.69,856248,35.4432221234216,35.839504125818,35.365166577495,35.839504125818,1426064.46061797,0.0,1.0
2015-03-25,57.96,59.16,57.96,59.05,834741,34.8007649377184,35.5212776693481,34.8007649377184,35.4552306689487,1390244.96865476,0.0,1.0
2015-03-26,58.16,58.34,57.6,57.9,1188916,34.92085039299,35.0289273027345,34.5846111182294,34.7647393011369,1980116.57167091,0.0,1.0
2015-03-27,57.02,58.065,56.9,57.62,1336658,34.3354337985408,34.964695957774,34.2631740290595,34.6967326459474,2219754.65949229,0.165,1.0
2015-03-30,57.8,57.91,57.12,57.24,967868,34.8051223001694,34.8713604221939,34.3956502731086,34.4679100425899,1607314.28890074,0.0,1.0
2015-03-31,57.25,57.81,57.1,57.6,1488477,34.4739316900467,34.8111439476262,34.383606978195,34.6846893510338,2471876.69268961,0.0,1.0
2015-04-01,57.02,57.39,56.41,57.31,1196388,34.3354337985408,34.5582347544415,33.9681133036774,34.5100615747873,1986811.76303936,0.0,1.0
2015-04-02,56.71,57.1,56.69,56.77,663709,34.1487627273807,34.383606978195,34.1367194324672,34.1848926121214,1102205.01077835,0.0,1.0
2015-04-06,57.17,57.35,56.54,56.54,1526801,34.4257585103924,34.5341481646144,34.0463947206155,34.0463947206155,2535520.40527008,0.0,1.0
2015-04-07,57.26,57.75,57.18,57.21,739644,34.4799533375034,34.7750140628855,34.4317801578492,34.4498451002196,1228308.37459209,0.0,1.0
2015-04-08,57.31,57.6985,57.14,57.51,809881,34.5100615747873,34.7440025784831,34.4076935680221,34.6304945239229,1344949.21167889,0.0,1.0
2015-04-09,57.36,57.46,56.97,57.4,1691602,34.5401698120712,34.600386286639,34.3053255612569,34.5642564018983,2809201.32263188,0.0,1.0
2015-04-10,58.38,58.38,57.31,57.56,2573090,35.1543778526624,35.1543778526624,34.5100615747873,34.6606027612067,4273066.49628628,0.0,1.0
2015-04-13,58.71,59.295,58.068,58.22,916905,35.3530922187361,35.7053585949575,34.966502452011,35.058031493354,1522681.30371552,0.0,1.0
2015-04-14,58.52,58.79,57.95,58.29,1237936,35.2386809170573,35.4012653983903,34.895447012021,35.1001830255514,2055809.49214627,0.0,1.0
2015-04-15,59.67,59.89,58.6,58.72,1270631,35.9311703745866,36.0636466186357,35.2868540967115,35.3591138661928,2110105.26458178,0.0,1.0
2015-04-16,59.18,59.59,59.07,59.5,883462,35.6361096492046,35.8829971949324,35.56987152718,35.8288023678214,1467143.34630427,0.0,1.0
2015-04-17,58.02,58.87,57.96,58.56,1006068,34.9375985442185,35.4494385780445,34.9014686594778,35.2627675068844,1670752.07776865,0.0,1.0
2015-04-20,58.1,58.535,57.9,58.14,822206,34.9857717238727,35.2477133882425,34.8653387747371,35.0098583136998,1365417.03230184,0.0,1.0
2015-04-21,57.95,58.47,57.41,58.1,972353,34.895447012021,35.2085726797734,34.5702780493551,34.9857717238727,1614762.41672987,0.0,1.0
2015-04-22,58.11,58.13,57.7,57.96,755119,34.9917933713295,35.003836666243,34.7449058256016,34.9014686594778,1254007.321784,0.0,1.0
2015-04-23,58.6,58.78,57.98,58.15,712260,35.2868540967115,35.3952437509335,34.9135119543914,35.0158799611566,1182832.44761935,0.0,1.0
2015-04-24,58.57,58.93,58.49,58.65,767140,35.2687891543412,35.4855684627851,35.220615974687,35.3169623339954,1273970.29717618,0.0,1.0
2015-04-27,58.85,58.975,58.45,58.8,1755118,35.4373952831309,35.5126658763406,35.1965293848599,35.407287045847,2914680.76236314,0.0,1.0
2015-04-28,59.1,59.19,58.46,58.9,1035988,35.5879364695504,35.6421312966613,35.2025510323166,35.4675035204148,1720439.47679818,0.0,1.0
2015-04-29,59.93,60.175,58.58,58.82,819323,36.0877332084628,36.2352635711538,35.274810801798,35.4193303407606,1360629.30598493,0.0,1.0
2015-04-30,59.31,60.0,59.07,59.73,647268,35.7143910661427,36.1298847406603,35.56987152718,35.9673002593273,1074901.85143863,0.0,1.0
2015-05-01,60.23,60.38,59.55,59.59,838170,36.2683826321661,36.3587073440178,35.8589106051053,35.8829971949324,1391928.04961827,0.0,1.0
2015-05-04,60.37,60.84,60.22,60.23,673488,36.352685696561,36.6357031270295,36.2623609847093,36.2683826321661,1118444.75259352,0.0,1.0
2015-05-05,59.34,60.92,59.31,60.56,490448,35.732456008513,36.6838763066837,35.7143910661427,36.4670969982398,814474.78205994,0.0,1.0
2015-05-06,59.5,59.85,58.96,59.67,450055,35.8288023678214,36.0395600288086,35.5036334051555,35.9311703745866,747395.132694977,0.0,1.0
2015-05-07,59.45,59.66,58.9,59.3,523410,35.7986941305375,35.9251487271298,35.4675035204148,35.7083694186859,869213.954747483,0.0,1.0
2015-05-08,60.95,61.11,60.0,60.0,1514813,36.701941249054,36.7982876083625,36.1298847406603,36.1298847406603,2515612.23215624,0.0,1.0
2015-05-11,60.68,60.75,59.28,59.38,2105760,36.5393567677211,36.5815082999185,35.6963261237723,35.7565425983401,3496983.20121713,0.0,1.0
2015-05-12,57.77,60.18,57.0,60.07,3899811,34.787057357799,36.2382743948822,34.3233905036272,36.1720362728577,6476319.02729741,0.0,1.0
2015-05-13,58.87,59.09,56.79,57.78,2572807,35.4494385780445,35.5819148220936,34.1969359070349,34.7930790052558,4272596.52523262,0.0,1.0
2015-05-14,58.29,59.19,58.04,59.19,1128428,35.1001830255514,35.6421312966613,34.949641839132,35.6421312966613,1873952.28315812,0.0,1.0
2015-05-15,58.36,58.38,57.97,58.16,624306,35.1423345577489,35.1543778526624,34.9074903069346,35.0219016086133,1036769.42976363,0.0,1.0
2015-05-18,57.69,58.3,57.39,58.3,728278,34.7388841781448,35.1062046730082,34.5582347544415,35.1062046730082,1209433.14139124,0.0,1.0
2015-05-19,57.34,57.88,57.04,57.55,674625,34.5281265171577,34.8532954798236,34.3474770934544,34.65458111375,1120332.94018364,0.0,1.0
2015-05-20,57.25,57.5,57.0298,57.5,438359,34.4739316900467,34.6244728764661,34.3413350130484,34.6244728764661,727971.876710707,0.0,1.0
2015-05-21,57.79,57.88,57.0183,57.2,610102,34.7991006527126,34.8532954798236,34.3344101184731,34.4438234527628,1013181.20062541,0.0,1.0
2015-05-22,58.26,58.4,57.64,57.77,673149,35.0821180831811,35.166421147576,34.708775940861,34.787057357799,1117881.78373419,0.0,1.0
2015-05-26,57.72,58.21,57.58,57.94,772692,34.7569491205152,35.0520098458972,34.6726460561203,34.8894253645643,1283190.36533834,0.0,1.0
2015-05-27,57.95,58.09,57.4,57.74,680856,34.895447012021,34.9797500764159,34.5642564018983,34.7689924154287,1130680.60673956,0.0,1.0
2015-05-28,57.92,57.96,57.57,57.74,740345,34.8773820696507,34.9014686594778,34.6666244086635,34.7689924154287,1229472.50783807,0.0,1.0
2015-05-29,57.17,57.9,56.94,57.83,1055533,34.4257585103924,34.8653387747371,34.2872606188866,34.8231872425397,1752897.37165219,0.0,1.0
2015-06-01,56.6,57.3,56.44,57.3,981561,34.0825246053562,34.5040399273305,33.9861782460477,34.5040399273305,1630053.91306221,0.0,1.0
2015-06-02,56.43,56.89,56.17,56.5,1945336,33.980156598591,34.2571523816027,33.8235937647148,34.0223081307884,3230571.05877352,0.0,1.0
2015-06-03,57.54,57.6,56.266,56.62,842728,34.6485594662932,34.6846893510338,33.8814015802998,34.0945679002697,1399497.40672978,0.0,1.0
2015-06-04,56.47,57.4,56.4,57.09,624239,34.0042431884181,34.5642564018983,33.9620916562206,34.3775853307382,1036658.16453185,0.0,1.0
2015-06-05,56.07,56.7,55.85,56.38,630704,33.763377290147,34.1427410799239,33.6309010460979,33.9500483613071,1047394.42906145,0.0,1.0
2015-06-08,55.58,56.07,55.46,55.91,839290,33.4683165647649,33.763377290147,33.3960567952836,33.6670309308386,1393788.00573167,0.0,1.0
2015-06-09,55.13,55.83,55.0,55.66,820217,33.19734242921,33.6188577511844,33.1190610122719,33.5164897444192,1362113.94952545,0.0,1.0
2015-06-10,55.55,55.81,55.04,55.64,1117110,33.4502516223946,33.6068144562708,33.143147602099,33.5044464495056,1855156.76236213,0.0,1.0
2015-06-11,55.52,56.13,55.31,55.67,714744,33.4321866800243,33.7995071748877,33.305732083432,33.5225113918759,1186957.56457086,0.0,1.0
2015-06-12,55.06,55.48,54.92,55.39,726695,33.1551908970126,33.4081000901972,33.0708878326177,33.3539052630862,1206804.29270595,0.0,1.0
2015-06-15,54.9,54.94,54.54,54.77,696257,33.0588445377041,33.0829311275312,32.8420652292602,32.980563120766,1156256.66397397,0.0,1.0
2015-06-16,55.37,55.48,54.63,54.81,513222,33.3418619681726,33.4081000901972,32.8962600563712,33.0046497105931,852294.996815905,0.0,1.0
2015-06-17,55.63,55.96,55.06,55.51,486299,33.4984248020488,33.6971391681225,33.1551908970126,33.4261650325675,807584.641064837,0.0,1.0
2015-06-18,55.81,56.15,55.52,55.85,590163,33.6068144562708,33.8115504698012,33.4321866800243,33.6309010460979,980068.999781507,0.0,1.0
2015-06-19,54.94,56.0,54.91,55.64,996483,33.0829311275312,33.7212257579496,33.0648661851609,33.5044464495056,1654834.50692313,0.0,1.0
2015-06-22,55.22,55.28,54.945,55.18,456897,33.251537256321,33.2876671410616,33.0859419512596,33.2274506664939,758757.471737758,0.0,1.0
2015-06-23,55.01,55.34,54.88,55.24,669512,33.1250826597287,33.3237970258023,33.0468012427906,33.2635805512345,1111841.90839093,0.0,1.0
2015-06-24,53.54,55.23,53.51,54.96,1208284,32.2399004835825,33.2575589037778,32.2218355412122,33.0949744224448,2006567.15404388,0.0,1.0
2015-06-25,53.21,53.93,53.13,53.75,981991,32.0411861175089,32.4747447343968,31.9930129378547,32.3663550801748,1630768.00335575,0.0,1.0
2015-06-26,53.48,53.65,53.21,53.23,1431055,32.3031277818787,32.4058116211255,32.1400416842514,32.1521221359275,2369207.77197721,0.165,1.0
2015-06-29,51.77,53.15,51.75,53.02,735957,31.2702491635725,32.1038003292231,31.2581687118964,32.0252773933285,1218426.29685165,0.0,1.0
2015-06-30,52.55,52.71,51.18,52.21,1691075,31.7413867789402,31.838030392349,30.9138758391277,31.5360191004466,2799688.36487512,0.0,1.0
2015-07-01,51.79,52.74,51.665,52.74,1400895,31.2823296152486,31.8561510698631,31.206826792273,31.8561510698631,2319275.86411705,0.0,1.0
2015-07-02,51.46,52.05,51.04,51.96,868321,31.083002162593,31.4393754870378,30.829312677395,31.3850134544954,1437563.7985759,0.0,1.0
2015-07-06,50.3,51.18,50.2,50.71,1008420,30.3823359653795,30.9138758391277,30.321933706999,30.6299852247395,1669507.11287635,0.0,1.0
2015-07-07,49.99,50.37,49.13,50.3,1246557,30.1950889644,30.4246175462458,29.6756295423279,30.3823359653795,2063758.92793261,0.0,1.0
2015-07-08,48.72,49.63,48.63,49.55,623524,29.427980282968,29.9776408342303,29.3736182504256,29.9293190275259,1032285.90572292,0.0,1.0
2015-07-09,48.67,49.58,48.59,49.36,767442,29.3977791537778,29.9474397050401,29.3494573470734,29.814554736603,1270551.8313005,0.0,1.0
2015-07-10,49.52,49.59,49.03,49.19,634458,29.9111983500118,29.9534799308781,29.6152272839475,29.7118708973562,1050387.87788947,0.0,1.0
2015-07-13,50.18,50.21,49.635,49.79,498307,30.3098532553229,30.3279739328371,29.9806609471493,30.0742844476391,824980.743039682,0.0,1.0
2015-07-14,50.9,50.91,49.7766,50.05,867163,30.7447495156624,30.7507897415004,30.0661905450161,30.2313303194283,1435646.65171575,0.0,1.0
2015-07-15,50.3,50.95,50.18,50.59,936296,30.3823359653795,30.7749506448526,30.3098532553229,30.5575025146829,1550100.9814935,0.0,1.0
2015-07-16,50.27,50.53,50.131,50.41,547864,30.3642152878654,30.5212611596546,30.2802561487165,30.448778449598,907025.688590951,0.0,1.0
2015-07-17,49.75,50.08,49.61,50.05,964398,30.0501235442869,30.2494509969425,29.9655603825542,30.2313303194283,1596625.73198045,0.0,1.0
2015-07-20,49.46,49.95,49.39,49.66,957245,29.8749569949835,30.1709280610479,29.8326754141172,29.9957615117445,1584783.45953603,0.0,1.0
2015-07-21,48.99,49.81,48.92,49.5,576291,29.5910663805953,30.0863648993152,29.5487847997289,29.8991178983357,954088.498429844,0.0,1.0
2015-07-22,48.83,49.18,48.69,48.92,588304,29.4944227671865,29.7058306715182,29.4098596054538,29.5487847997289,973976.827644838,0.0,1.0
2015-07-23,48.86,49.202,48.63,49.1,698331,29.5125434447007,29.7191191683619,29.3736182504256,29.6575088648138,1156133.92400196,0.0,1.0
2015-07-24,47.82,48.984,47.62,48.72,866598,28.8843599575437,29.5874422450925,28.7635554407828,29.427980282968,1434711.25622699,0.0,1.0
2015-07-27,47.22,47.73,47.07,47.42,757870,28.5219464072608,28.8299979250013,28.4313430196901,28.6427509240218,1254704.7417104,0.0,1.0
2015-07-28,48.24,48.33,47.22,47.39,735404,29.1380494427417,29.1924114752841,28.5219464072608,28.6246302465077,1217510.76816973,0.0,1.0
2015-07-29,48.07,48.65,47.93,48.45,774690,29.0353656034949,29.3856987021017,28.9508024417622,29.2648941853407,1282551.38263241,0.0,1.0
2015-07-30,48.37,48.735,47.68,48.11,655473,29.2165723786363,29.4370406217251,28.799796795811,29.0595265068471,1085179.62336963,0.0,1.0
2015-07-31,48.54,48.72,48.09,48.6,724056,29.3192562178831,29.427980282968,29.047446055171,29.3554975729114,1198723.39116717,0.0,1.0
2015-08-03,48.46,48.78,47.82,48.55,1151494,29.2709344111788,29.4642216379963,28.8843599575437,29.3252964437212,1906375.73970611,0.0,1.0
2015-08-04,48.69,49.25,48.0,48.42,724259,29.4098596054538,29.7481122523845,28.9930840226286,29.2467735078266,1199059.47131623,0.0,1.0
2015-08-05,48.5,49.45,48.46,48.99,836798,29.2950953145309,29.8689167691455,29.2709344111788,29.5910663805953,1385375.35257205,0.0,1.0
2015-08-06,49.07,50.28,47.94,48.36,1492103,29.6393881872997,30.3702555137034,28.9568426676003,29.2105321527983,2470276.8406459,0.0,1.0
2015-08-07,47.37,49.05,47.31,48.89,944420,28.6125497948316,29.6273077356236,28.5763084398033,29.5306641222148,1563550.8097248,0.0,1.0
2015-08-10,49.22,49.34,47.46,47.72,1184584,29.7299915748704,29.8024742849269,28.666911827374,28.8239576991632,1961158.45956994,0.0,1.0
2015-08-11,48.31,48.63,48.1787,48.63,850093,29.180331023608,29.3736182504256,29.1010228583545,29.3736182504256,1407386.11898455,0.0,1.0
2015-08-12,47.39,48.03,47.21,47.72,939436,28.6246302465077,29.0112047001427,28.5159061814228,28.8239576991632,1555299.46261687,0.0,1.0
2015-08-13,46.48,47.22,46.29,47.2,1087963,28.0749696952453,28.5219464072608,27.9602054043224,28.5098659555848,1801195.8975886,0.0,1.0
2015-08-14,46.5,46.67,46.28,46.51,992391,28.0870501469214,28.1897339861682,27.9541651784844,28.0930903727595,1642970.0256386,0.0,1.0
2015-08-17,47.72,47.81,46.5,47.09,663599,28.8239576991632,28.8783197317057,28.0870501469214,28.4434234713662,1098632.7627354,0.0,1.0
2015-08-18,47.46,47.84,47.23,47.59,682519,28.666911827374,28.8964404092198,28.5279866330989,28.7454347632686,1129956.09485458,0.0,1.0
2015-08-19,46.96,47.26,46.36,47.12,834960,28.3649005354716,28.546107310613,28.0024869851888,28.4615441488804,1382332.41999091,0.0,1.0
2015-08-20,45.9,46.74,45.9,46.66,599195,27.7246365966386,28.2320155670346,27.7246365966386,28.1836937603302,992007.610420204,0.0,1.0
2015-08-21,44.64,45.87,44.63,45.51,1356137,26.9635681410446,27.7065159191244,26.9575279152065,27.4890677889547,2245175.9857349,0.0,1.0
2015-08-24,43.14,44.65,42.265,42.75,1910118,26.0575342653374,26.9696083668826,25.5290145045083,25.8219654576536,3162328.77911302,0.0,1.0
2015-08-25,40.26,44.36,40.13,44.32,2801166,24.3179492239797,26.7944418175792,24.2394262880851,26.770280914227,4637518.65427837,0.0,1.0
2015-08-26,40.27,41.02,39.45,40.95,3731357,24.3239894498178,24.7770063876713,23.8286909310979,24.734724806805,6177512.39779154,0.0,1.0
2015-08-27,42.31,42.87,40.9001,41.12,1789500,25.5561955207795,25.8944481677101,24.7045840798731,24.8374086460518,2962637.57015155,0.0,1.0
2015-08-28,42.4,42.48,40.59,40.93,1462992,25.6105575533219,25.6588793600263,24.5172766766353,24.7226443551289,2422081.62281707,0.0,1.0
2015-08-31,42.31,42.73,41.53,42.16,1134204,25.5561955207795,25.8098850059775,25.0850579054118,25.4655921332088,1877750.98218282,0.0,1.0
2015-09-01,40.54,41.71,40.38,41.52,1279175,24.487075547445,25.1937819704966,24.3904319340363,25.0790176795737,2117760.2200607,0.0,1.0
2015-09-02,41.71,41.71,40.07,40.89,1830057,25.1937819704966,25.1937819704966,24.2031849330568,24.6984834517767,3029782.41057214,0.0,1.0
2015-09-03,42.31,42.6,41.63,41.98,1340816,25.5561955207795,25.7313620700829,25.1454601637922,25.3568680681239,2219811.04010076,0.0,1.0
2015-09-04,41.48,41.82,41.23,41.73,1320743,25.0548567762215,25.2602244547151,24.9038511302703,25.2058624221727,2186578.83895763,0.0,1.0
2015-09-08,42.33,42.55,41.91,42.21,1026135,25.5682759724556,25.7011609408926,25.3145864872576,25.495793262399,1698835.48647525,0.0,1.0
2015-09-09,41.33,42.98,41.23,42.67,794731,24.9642533886508,25.9608906519287,24.9038511302703,25.7736436509492,1315730.60562398,0.0,1.0
2015-09-10,41.33,41.55,40.6,41.2,1144158,24.9642533886508,25.0971383570879,24.5233169024733,24.8857304527562,1894230.49845737,0.0,1.0
2015-09-11,41.6,41.82,41.065,41.18,1108466,25.1273394862781,25.2602244547151,24.8041874039425,24.8736500010801,1835139.99264354,0.0,1.0
2015-09-14,40.3,41.6,40.11,41.5,1061601,24.3421101273319,25.1273394862781,24.227345836409,25.0669372278976,1757551.83409358,0.0,1.0
2015-09-15,40.26,40.73,40.03,40.51,1905746,24.3179492239797,24.6018398383679,24.1790240297046,24.4689548699309,3155090.63915397,0.0,1.0
2015-09-16,40.12,40.7649,40.07,40.33,2415114,24.233386062247,24.6229202265427,24.2031849330568,24.360230804846,3998383.61139927,0.0,1.0
2015-09-17,38.79,40.36,38.7,40.19,2690268,23.4300360257867,24.3783514823602,23.3756739932443,24.2756676431134,4453919.55885805,0.0,1.0
2015-09-18,37.76,38.91,37.575,38.76,4183084,22.8078927644678,23.5025187358433,22.6961485864639,23.4119153482726,6925376.81894374,0.0,1.0
2015-09-21,37.5,38.17,37.32,37.92,2172781,22.6508468926786,23.0555420238278,22.5421228275937,22.9045363778766,3597185.03621763,0.0,1.0
2015-09-22,37.05,37.2,36.72,36.95,3650600,22.3790367299664,22.4696401175371,22.1797092773109,22.3186344715859,6043813.7544539,0.0,1.0
2015-09-23,36.35,37.7599,36.205,37.41,2445153,21.9562209213031,22.8078323622094,21.8686376466514,22.5964848601361,4048115.19562379,0.0,1.0
2015-09-24,34.97,35.82,34.41,35.75,2895048,21.1226697556525,21.6360889518866,20.7844171087219,21.5938073710202,4792946.61759827,0.0,1.0
2015-09-25,34.46,35.52,34.27,35.3,1573843,20.8146182379121,21.4548821767451,20.6998539469892,21.3219972083081,2605602.90657727,0.0,1.0
2015-09-28,32.99,34.88,32.58,33.85,2638521,20.0263687660469,21.1736811930802,19.7774808850502,20.5484262725276,4346509.78451857,0.165,1.0
2015-09-29,32.93,33.82,32.675,32.99,2195886,19.9899461493157,20.530214964162,19.835150028208,20.0263687660469,3617344.71117999,0.0,1.0
2015-09-30,33.91,34.2,33.245,33.25,1947492,20.5848488892589,20.7608915367931,20.1811648871545,20.1842001052155,3208158.29522359,0.0,1.0
2015-10-01,33.87,34.3,33.57,34.0,2160903,20.5605671447714,20.8215958980118,20.3784540611153,20.6394828143557,3559716.23227389,0.0,1.0
2015-10-02,35.05,35.06,33.29,33.4,1540270,21.276878607152,21.2829490432738,20.208481849703,20.2752566470435,2537330.05187392,0.0,1.0
2015-10-05,35.82,36.315,35.22,35.29,1851474,21.7443021885359,22.0447887765684,21.3800760212237,21.4225690740768,3049985.14576225,0.0,1.0
2015-10-06,36.24,36.774,35.67,35.81,2407634,21.9992605056544,22.3234217945622,21.6532456467079,21.738231752414,3966163.14160077,0.0,1.0
2015-10-07,37.33,37.39,36.0501,36.13,2813457,22.6609380429382,22.6973606596694,21.8839829237001,21.9324857083138,4634686.77293918,0.0,1.0
2015-10-08,38.7,39.18,37.13,37.21,2850177,23.4925877916343,23.783968725484,22.5395293205008,22.5880928094757,4695176.66075418,0.0,1.0
2015-10-09,38.48,39.05,38.01,38.77,1624579,23.3590381969531,23.7050530558997,23.0737276992253,23.5350808444873,2676214.63661779,0.0,1.0
2015-10-12,37.53,38.43,37.11,38.39,1132700,22.7823467653756,23.3286860163438,22.527388448257,23.3044042718563,1865928.5383456,0.0,1.0
2015-10-13,36.35,36.65,34.81,34.81,5934965,22.066035302995,22.248148386651,21.1311881402271,21.1311881402271,9776834.61426885,0.0,1.0
2015-10-14,38.54,39.02,36.02,36.19,3061312,23.3954608136843,23.6868417475341,21.8657109109733,21.9689083250451,5042985.27904996,0.0,1.0
2015-10-15,38.05,38.84,36.8,38.5,2799924,23.0980094437128,23.5775738973404,22.3392049284791,23.3711790691969,4612393.48176815,0.0,1.0
2015-10-16,37.8,38.22,37.56,38.22,1176605,22.946248540666,23.2012068577845,22.8005580737412,23.2012068577845,1938254.47855578,0.0,1.0
2015-10-19,37.46,38.14,37.13,37.33,1437750,22.7398537125225,23.1526433688096,22.5395293205008,22.6609380429382,2368445.97510938,0.0,1.0
2015-10-20,37.53,38.21,37.17,37.41,1854940,22.7823467653756,23.1951364216627,22.5638110649883,22.7095015319131,3055694.78495524,0.0,1.0
2015-10-21,36.41,37.62,36.35,37.62,2069395,22.1024579197262,22.8369806904724,22.066035302995,22.8369806904724,3408972.53254146,0.0,1.0
2015-10-22,37.36,37.67,36.75,36.86,1623481,22.6791493513038,22.8673328710817,22.3088527478697,22.3756275452103,2674405.87036449,0.0,1.0
2015-10-23,37.5,37.88,37.4,37.74,1115871,22.7641354570099,22.994812029641,22.7034310957912,22.9098259239348,1838205.6537585,0.0,1.0
2015-10-26,36.92,37.66,36.84,37.39,895735,22.4120501619415,22.8612624349598,22.3634866729666,22.6973606596694,1475569.43523881,0.0,1.0
2015-10-27,36.29,37.29,35.89,37.29,1373333,22.0296126862638,22.6366562984507,21.786795241389,22.6366562984507,2262330.0409215,0.0,1.0
2015-10-28,37.52,37.58,36.16,36.44,1730861,22.7762763292537,22.8126989459849,21.9506970166794,22.1206692280918,2851295.96169278,0.0,1.0
2015-10-29,39.77,40.02,36.41,37.06,4248059,24.1421244566743,24.293885359721,22.1024579197262,22.4970362676477,6997946.95919122,0.0,1.0
2015-10-30,40.71,41.485,39.7799,39.92,3771784,24.71274545213,25.1832042515749,24.1481341884349,24.2331809985023,6213365.76858422,0.0,1.0
2015-11-02,41.18,41.52,40.78,40.79,2289673,24.9980559498579,25.2044507780014,24.7552385049831,24.7613089411049,3771842.67165127,0.0,1.0
2015-11-03,41.37,42.09,40.84,41.07,1550982,25.1133942361734,25.550465636948,24.7916611217143,24.9312811525173,2554976.23047616,0.0,1.0
2015-11-04,41.51,42.4365,41.23,41.4,1291076,25.1983803418795,25.7608062485707,25.0284081304672,25.131605544539,2126825.77343789,0.0,1.0
2015-11-05,41.47,41.95,41.25,41.35,1367535,25.1740985973921,25.4654795312418,25.0405490027109,25.1012533639296,2252778.83260039,0.0,1.0
2015-11-06,41.01,41.53,40.42,41.16,1101818,24.8948585357861,25.2105212141233,24.5367028045958,24.9859150776141,1815055.7519757,0.0,1.0
2015-11-09,40.6,41.14,40.095,40.87,969922,24.6459706547894,24.9737742053704,24.339413630635,24.8098724300799,1597779.76495917,0.0,1.0
2015-11-10,40.16,40.58,39.755,40.43,693867,24.3788714654272,24.6338297825457,24.1330188024915,24.5427732407177,1143026.60644147,0.0,1.0
2015-11-11,39.76,40.31,39.465,40.21,766975,24.1360540205524,24.4699280072552,23.9569761549573,24.4092236460365,1263459.46914242,0.0,1.0
2015-11-12,39.75,40.15,39.06,39.27,1061447,24.1299835844305,24.3728010293053,23.7111234920216,23.8386026505808,1748551.4692693,0.0,1.0
2015-11-13,40.59,41.1,39.635,39.73,1007775,24.6399002186676,24.9494924608829,24.060173569029,24.1178427121868,1660136.07551094,0.0,1.0
2015-11-16,41.48,41.58,40.49,40.57,1222402,25.1801690335139,25.2408733947326,24.5791958574489,24.6277593464238,2013697.16353028,0.0,1.0
2015-11-17,41.92,42.38,41.13,41.56,1591262,25.4472682228762,25.7265082844822,24.9677037692485,25.2287325224889,2621330.60632551,0.0,1.0
2015-11-18,43.03,43.36,42.03,42.05,3215928,26.1210866324037,26.3214110244254,25.5140430202167,25.5261838924605,5297688.56048796,0.0,1.0
2015-11-19,42.61,43.29,42.5,42.88,698729,25.8661283152852,26.2789179715723,25.7993535179446,26.0300300905756,1151035.91566142,0.0,1.0
2015-11-20,41.91,42.85,41.82,42.72,898356,25.4411977867543,26.01181878221,25.3865638616575,25.9329031126257,1479887.0821877,0.0,1.0
2015-11-23,41.9,42.35,41.5,41.83,997972,25.4351273506324,25.7082969761166,25.1923099057577,25.3926342977794,1643987.31815118,0.0,1.0
2015-11-24,42.65,42.82,41.36,41.79,1184543,25.8904100597726,25.9936074738444,25.1073238000515,25.3683525532919,1951330.96900991,0.0,1.0
2015-11-25,42.73,43.08,42.3,42.53,728612,25.9389735487476,26.151438813013,25.6779447955072,25.8175648263102,1200263.02125988,0.0,1.0
2015-11-27,42.19,43.03,41.95,42.6,259024,25.6111699981666,26.1210866324037,25.4654795312418,25.8600578791633,426697.513654484,0.0,1.0
2015-11-30,42.97,43.3697,42.22,42.36,1501931,26.0846640156725,26.3272993474636,25.6293813065323,25.7143674122384,2474173.13986577,0.0,1.0
2015-12-01,41.97,43.17,41.62,43.17,1173545,25.4776204034855,26.2060727381098,25.2651551392201,26.2060727381098,1933213.6545712,0.0,1.0
2015-12-02,41.14,42.82,41.0,41.85,1499032,24.9737742053704,25.9936074738444,24.8887880996642,25.4047751700231,2469397.53570521,0.0,1.0
2015-12-03,41.92,42.47,41.19,41.32,1631605,25.4472682228762,25.781142209579,25.0041263859797,25.083042055564,2687788.76384513,0.0,1.0
2015-12-04,42.44,42.69,41.48,41.93,1146352,25.7629309012134,25.9146918042601,25.1801690335139,25.453338658998,1888417.86156049,0.0,1.0
2015-12-07,41.41,42.2,41.03,42.1,1295064,25.1376759806608,25.6172404342885,24.9069994080298,25.5565360730698,2133395.31789884,0.0,1.0
2015-12-08,40.01,41.23,39.99,40.99,1524826,24.2878149235991,25.0284081304672,24.2756740513554,24.8827176635423,2511888.71670467,0.0,1.0
2015-12-09,40.49,41.7,40.13,40.37,1863407,24.5791958574489,25.3137186281951,24.3606601570616,24.5063506239864,3069642.71197402,0.0,1.0
2015-12-10,39.48,40.6,39.39,40.28,1179269,23.9660818091401,24.6459706547894,23.9114478840432,24.4517166988896,1942642.96061295,0.0,1.0
2015-12-11,38.01,38.81,37.87,38.55,1399157,23.0737276992253,23.5593625889748,22.9887415935191,23.4015312498062,2304870.64176395,0.0,1.0
2015-12-14,37.06,37.98,36.43,37.98,2257652,22.4970362676477,23.0555163908597,22.1145987919699,23.0555163908597,3719093.578576,0.0,1.0
2015-12-15,37.89,37.96,37.2,37.5,1499887,23.0008824657628,23.0433755186159,22.5820223733539,22.7641354570099,2470806.00123032,0.0,1.0
2015-12-16,38.68,38.82,37.78,38.04,1205648,23.4804469193905,23.5654330250967,22.9341076684223,23.0919390075909,1986097.82855064,0.0,1.0
2015-12-17,37.54,38.756,37.41,38.62,1415103,22.7884172014974,23.5265822339167,22.7095015319131,23.4440243026593,2331138.93563917,0.0,1.0
2015-12-18,37.93,38.3499,37.25,37.35,2218053,23.0251642102503,23.2800618230076,22.6123745539632,22.6730789151819,3653861.03316244,0.0,1.0
2015-12-21,38.24,39.03,37.93,38.22,1221993,23.2133477300283,23.6929121836559,23.0251642102503,23.2012068577845,2013023.40633757,0.0,1.0
2015-12-22,39.25,39.61,38.31,38.45,892500,23.8264617783371,24.0449974787244,23.2558407828814,23.3408268885875,1470240.32883681,0.0,1.0
2015-12-23,40.78,41.2254,39.62,39.69,958552,24.7552385049831,25.0256157298511,24.0510679148462,24.0935609676993,1579049.64446743,0.0,1.0
2015-12-24,40.58,40.95,40.28,40.85,363400,24.6338297825457,24.8584359190549,24.4517166988896,24.7977315578362,598639.031371761,0.0,1.0
2015-12-28,39.93,40.43,39.8,40.31,710218,24.2392514346242,24.5427732407177,24.1603357650399,24.4699280072552,1169962.068197,0.0,1.0
2015-12-29,40.39,40.63,39.67,40.11,724251,24.618653692241,24.7649393294319,24.1797967806685,24.4479871155184,1188224.92308828,0.165,1.0
2015-12-30,39.69,40.55,39.67,40.16,628128,24.1919872504344,24.7161774503682,24.1797967806685,24.4784632899331,1030523.0431019,0.0,1.0
2015-12-31,39.13,39.91,39.13,39.49,699493,23.8506540969891,24.3260824178593,23.8506540969891,24.0700825527754,1147606.30793163,0.0,1.0
2016-01-04,37.98,38.11,36.99,37.81,1749421,23.1497020854497,23.2289401389281,22.5462738320375,23.0460830924395,2870145.34073687,0.0,1.0
2016-01-05,37.58,38.55,37.34,38.04,1413958,22.9058926901317,23.4971304737779,22.7596070529408,23.1862734947474,2319776.06630857,0.0,1.0
2016-01-06,36.02,36.985,35.78,36.89,1450050,21.9550360483912,22.543226214596,21.8087504112004,22.485321483208,2378989.53501501,0.0,1.0
2016-01-07,35.73,36.23,34.9,35.5,2157464,21.7782742367856,22.0830359809332,21.2723697415007,21.6380838344777,3539591.24042042,0.0,1.0
2016-01-08,35.67,36.525,35.59,35.94,1548589,21.7417028274879,22.2628454099803,21.6929409484243,21.9062741693276,2540655.16709035,0.0,1.0
2016-01-11,35.16,35.97,34.87,35.81,1502993,21.4308458484574,21.9245598739765,21.2540840368518,21.8270361158492,2465849.19016642,0.0,1.0
2016-01-12,35.55,35.84,34.67,35.69,1266404,21.6685600088925,21.8453218204981,21.1321793391928,21.7538932972538,2077695.15747812,0.0,1.0
2016-01-13,34.33,36.015,34.14,35.6,1259863,20.9249413531724,21.9519884309497,20.8091318903963,21.6990361833073,2066963.82369754,0.0,1.0
2016-01-14,35.36,35.53,33.84,34.46,1478878,21.5527505461164,21.6563695391266,20.6262748439078,21.0041794066508,2426285.49744073,0.0,1.0
2016-01-15,35.04,35.24,34.19,34.26,1453186,21.357703029862,21.479607727521,20.8396080648111,20.8822747089918,2384134.5377265,0.0,1.0
2016-01-19,34.81,35.52,33.985,35.47,1689733,21.2175126275541,21.6502743042437,20.7146557497106,21.6197981298289,2772219.66412849,0.0,1.0
2016-01-20,34.81,35.03,33.45,34.33,1700857,21.2175126275541,21.351607794979,20.3885606834727,20.9249413531724,2790469.9862467,0.0,1.0
2016-01-21,35.11,35.82,34.59,34.59,1593656,21.4003696740426,21.8331313507322,21.0834174601292,21.0834174601292,2614593.25293189,0.0,1.0
2016-01-22,35.25,36.12,34.59,35.64,1731315,21.485702962404,22.0159883972207,21.0834174601292,21.7234171228391,2840440.16883177,0.0,1.0
2016-01-25,33.65,35.1,33.63,34.91,949479,20.5104653811317,21.3942744391597,20.4982749113658,21.2784649763836,1557739.80532845,0.0,1.0
2016-01-26,34.83,34.97,33.835,33.97,1250615,21.22970309732,21.3150363856813,20.6232272264663,20.7055128973862,2051791.31570139,0.0,1.0
2016-01-27,34.71,35.77,34.45,34.57,1125448,21.1565602787246,21.8026551763174,20.9980841717678,21.0712269903633,1846439.09810253,0.0,1.0
2016-01-28,34.62,35.26,34.185,35.1,669691,21.101703164778,21.4917981972869,20.8365604473696,21.3942744391597,1098712.37591375,0.0,1.0
2016-01-29,35.72,35.77,34.59,34.85,975184,21.7721790019027,21.8026551763174,21.0834174601292,21.2418935670859,1599912.09317891,0.0,1.0
2016-02-01,35.67,35.76,34.3411,35.25,1101611,21.7417028274879,21.7965599414345,20.9317070638925,21.485702962404,1807331.49936721,0.0,1.0
2016-02-02,34.53,35.33,34.31,35.21,1198977,21.0468460508315,21.5344648414676,20.9127508834065,21.4613220228722,1967072.67730332,0.0,1.0
2016-02-03,36.08,36.09,33.95,35.01,897001,21.9916074576889,21.9977026925719,20.6933224276203,21.3394173252131,1471643.0412041,0.0,1.0
2016-02-04,37.6,39.24,36.24,36.27,1917960,22.9180831598976,23.9177016807016,22.0891312158162,22.107416920465,3146654.7833367,0.0,1.0
2016-02-05,36.95,38.29,36.78,37.47,1029099,22.5218928925057,23.3386543668212,22.4182738994955,22.8388451064192,1688366.43667074,0.0,1.0
2016-02-08,34.95,36.595,34.25,36.53,1753030,21.3028459159154,22.3055120541609,20.8761794741088,22.2658930274217,2876066.35948234,0.0,1.0
2016-02-09,34.53,35.12,33.84,34.55,3426624,21.0468460508315,21.4064649089256,20.6262748439078,21.0590365205974,5621807.96278146,0.0,1.0
2016-02-10,34.21,35.76,34.16,34.83,1297451,20.851798534577,21.7965599414345,20.8213223601622,21.22970309732,2128631.66869747,0.0,1.0
2016-02-11,33.53,34.35,32.24,33.52,2171040,20.4373225625363,20.9371318229383,19.6510372626356,20.4312273276534,3561864.37715871,0.0,1.0
2016-02-12,35.04,35.11,32.92,33.52,1225143,21.357703029862,21.4003696740426,20.0655132346763,20.4312273276534,2010001.29367738,0.0,1.0
2016-02-16,36.79,36.85,34.57,35.11,1995148,22.4243691343785,22.4609405436762,21.0712269903633,21.4003696740426,3273291.4125762,0.0,1.0
2016-02-17,37.86,38.59,37.11,37.25,1361629,23.0765592668543,23.5215114133098,22.6194166506329,22.7047499389943,2233923.75543805,0.0,1.0
2016-02-18,37.09,38.16,36.56,38.09,1224737,22.607226180867,23.2594163133428,22.2841787320706,23.2167496691622,2009335.19957635,0.0,1.0
2016-02-19,35.95,36.93,35.86,36.93,686211,21.9123694042106,22.5097024227398,21.857512290264,22.5097024227398,1125815.51519753,0.0,1.0
2016-02-22,37.83,37.84,36.24,36.31,1290915,23.0582735622054,23.0643687970884,22.0891312158162,22.1317978599968,2117908.53804621,0.0,1.0
2016-02-23,36.64,38.12,36.41,37.47,936248,22.3329406111342,23.235035373811,22.1927502088263,22.8388451064192,1536032.68451345,0.0,1.0
2016-02-24,36.99,37.14,35.68,36.04,684035,22.5462738320375,22.6377023552818,21.7477980623709,21.9672265181571,1122245.51331609,0.0,1.0
2016-02-25,37.38,37.4,36.25,37.04,643994,22.7839879924726,22.7961784622385,22.0952264506991,22.5767500064523,1056553.21307021,0.0,1.0
2016-02-26,38.06,38.44,37.54,37.75,940907,23.1984639645133,23.4300828900655,22.8815117505998,23.0095116831418,1543676.36041679,0.0,1.0
2016-02-29,37.64,38.51,37.64,37.99,1344793,22.9424640994294,23.4727495342461,22.9424640994294,23.1557973203327,2206302.17838104,0.0,1.0
2016-03-01,38.38,38.51,37.82,38.11,943332,23.3935114807678,23.4727495342461,23.0521783273225,23.2289401389281,1547654.87813853,0.0,1.0
2016-03-02,38.0,38.41,37.575,37.79,1332987,23.1618925552156,23.4117971854166,22.9028450726902,23.0338926226736,2186932.94942316,0.0,1.0
2016-03-03,38.61,38.72,37.56,37.78,1376516,23.5337018830757,23.6007494667881,22.8937022203657,23.0277973877907,2258347.75268488,0.0,1.0
2016-03-04,40.48,41.85,38.67,38.79,2103488,24.6735108061876,25.5085579851519,23.5702732923734,23.6434161109688,3451036.81875083,0.0,1.0
2016-03-07,40.81,41.795,40.31,40.51,1420953,24.874653557325,25.4750341932957,24.5698918131774,24.6917965108364,2331252.2442317,0.0,1.0
2016-03-08,38.71,40.59,38.21,40.37,1528320,23.5946542319052,24.7405583899,23.2898924877576,24.6064632224751,2507401.32144004,0.0,1.0
2016-03-09,38.94,39.785,38.915,38.98,1433922,23.7348446342131,24.2498919818225,23.7196065470057,23.7592255737449,2352529.52107016,0.0,1.0
2016-03-10,39.21,39.8,38.6175,39.1,953969,23.8994159760527,24.2590348341469,23.5382733092379,23.8323683923403,1565106.21546067,0.0,1.0
2016-03-11,40.15,40.64,39.8,39.8,1204752,24.4723680550502,24.7710345643148,24.2590348341469,24.2590348341469,1976547.2916716,0.0,1.0
2016-03-14,40.07,40.44,39.65,39.94,923766,24.4236061759866,24.6491298666558,24.1676063109026,24.3443681225082,1515554.39247107,0.0,1.0
2016-03-15,39.12,39.84,38.92,39.67,710934,23.8445588621062,24.2834157736787,23.7226541644472,24.1797967806685,1166376.70844892,0.0,1.0
2016-03-16,40.18,40.26,39.01,39.06,660740,24.490653759699,24.5394156387626,23.7775112783937,23.8079874528085,1084027.1337994,0.0,1.0
2016-03-17,41.31,41.59,40.255,40.28,877243,25.1794153014726,25.3500818781952,24.5363680213212,24.5516061085286,1439227.55537062,0.0,1.0
2016-03-18,40.89,41.93,40.78,41.55,1062073,24.9234154363886,25.5573198642155,24.8563678526761,25.3257009386634,1742464.43393124,0.0,1.0
2016-03-21,41.32,41.65,40.9,40.91,754427,25.1855105363555,25.3866532874929,24.9295106712715,24.9356059061545,1237732.44917952,0.0,1.0
2016-03-22,41.73,41.95,40.87,40.92,1138605,25.4354151665565,25.5695103339815,24.9112249666227,24.9417011410374,1868024.81260354,0.0,1.0
2016-03-23,41.39,41.83,41.23,41.44,1043458,25.2281771805362,25.496367515386,25.1306534224089,25.2586533549509,1711924.18346104,0.0,1.0
2016-03-24,40.55,41.26,40.1,41.01,1288509,24.7161774503682,25.1489391270578,24.4418918806354,24.996558254984,2113961.1922159,0.0,1.0
2016-03-28,40.85,41.81,40.25,40.61,1193725,24.8990344968568,25.4841770456201,24.5333204038797,24.7527488596659,1958456.11026226,0.0,1.0
2016-03-29,41.06,41.09,39.74,40.44,867388,25.1276058049675,25.1459649908941,24.319801624194,24.7481826291496,1417363.4987922,0.165,1.0
2016-03-30,41.28,42.03,41.2,41.56,1373681,25.2622398350964,25.7212194832631,25.2132820059586,25.4335922370786,2244676.32522513,0.0,1.0
2016-03-31,40.37,41.3151,40.02,41.28,1086432,24.7053445286541,25.2837200826306,24.4911540261763,25.2622398350964,1775294.40195139,0.0,1.0
2016-04-01,40.29,40.35,39.42,39.91,969404,24.6563866995163,24.6931050713696,24.1239703076429,24.4238370111118,1584063.70065433,0.0,1.0
2016-04-04,39.2,40.22,38.9,40.1,1163880,23.989336277514,24.6135485990207,23.8057444182473,24.5401118553141,1901849.03292906,0.0,1.0
2016-04-05,38.16,39.22,38.1,38.82,1534308,23.3528844987228,24.0015757347984,23.3161661268695,23.7567865891095,2507150.38149579,0.0,1.0
2016-04-06,37.87,38.3,36.92,38.04,1545564,23.1754123680983,23.4385606997139,22.5940381470872,23.2794477550161,2525543.35389385,0.0,1.0
2016-04-07,36.9,37.71,36.72,37.71,1414046,22.5817986898027,23.0774967098228,22.4716435742427,23.0774967098228,2310635.13215899,0.0,1.0
2016-04-08,37.48,37.92,37.17,37.4,1173660,22.9367429510516,23.2060110113095,22.7470313631427,22.8877851219139,1917830.13368004,0.0,1.0
2016-04-11,37.39,38.0,37.21,37.73,1035953,22.8816653932716,23.2549688404472,22.7715102777116,23.0897361671072,1692808.71843314,0.0,1.0
2016-04-12,38.0,38.18,37.4,37.53,787232,23.2549688404472,23.3651239560073,22.8877851219139,22.9673415942628,1286383.83500946,0.0,1.0
2016-04-13,39.62,39.645,38.39,38.51,1094091,24.2463648804874,24.2616642020929,23.4936382574939,23.5670750012006,1787809.66275422,0.0,1.0
2016-04-14,39.52,39.85,39.02,39.78,2376737,24.1851675940651,24.3871186392585,23.879181161954,24.3442805387629,3883729.39218538,0.0,1.0
2016-04-15,39.9,40.18,39.43,39.66,1621942,24.4177172824696,24.5890696844518,24.1300900362851,24.2708437950563,2650349.54133332,0.0,1.0
2016-04-18,40.13,40.25,39.53,39.85,1333497,24.5584710412407,24.6319077849474,24.1912873227074,24.3871186392585,2179013.28303932,0.0,1.0
2016-04-19,41.81,41.81,40.19,40.3,1803867,25.5865854531342,25.5865854531342,24.5951894130941,24.6625064281585,2947625.79431096,0.0,1.0
2016-04-20,42.8,43.18,41.61,41.8,1639293,26.1924385887143,26.4249882771187,25.4641908802897,25.580465724492,2678702.10566156,0.0,1.0
2016-04-21,42.8,43.91,42.38,42.4,2120552,26.1924385887143,26.871728468001,25.9354099857409,25.9476494430253,3465107.88953825,0.0,1.0
2016-04-22,42.95,43.61,42.725,43.0,941925,26.2842345183476,26.6881366087343,26.1465406238976,26.3148331615587,1539161.38291036,0.0,1.0
2016-04-25,42.67,43.38,42.52,42.81,994587,26.1128821163654,26.5473828499632,26.021086186732,26.1985583173565,1625214.2180584,0.0,1.0
2016-04-26,43.27,43.35,42.67,42.76,962711,26.4800658348987,26.5290236640365,26.1128821163654,26.1679596741454,1573126.94121402,0.0,1.0
2016-04-27,44.1,44.34,43.19,43.2,1252168,26.9880033122032,27.1348767996166,26.431108005761,26.4372277344032,2046116.86760209,0.0,1.0
2016-04-28,43.52,44.14,43.284,43.52,1121855,26.6330590509543,27.0124822267721,26.4886334549979,26.6330590509543,1833177.68742193,0.0,1.0
2016-04-29,43.26,43.6,42.78,43.29,1563678,26.4739461062565,26.6820168800921,26.1801991314298,26.4923052921832,2555142.70553016,0.0,1.0
2016-05-02,43.62,43.64,42.74,43.25,1613874,26.6942563373765,26.706495794661,26.1557202168609,26.4678263776143,2637165.95024346,0.0,1.0
2016-05-03,47.32,47.42,43.62,43.62,4246420,28.958555934999,29.0197532214213,26.6942563373765,26.6942563373765,6938902.43874852,0.0,1.0
2016-05-04,47.44,47.83,46.68,47.1,2115548,29.0319926787057,29.2706620957524,28.5668933018968,28.8239219048701,3456931.05639328,0.0,1.0
2016-05-05,47.54,48.46,47.42,47.92,1928757,29.0931899651279,29.6562050002125,29.0197532214213,29.3257396535324,3151703.47046531,0.0,1.0
2016-05-06,48.0,48.19,47.36,47.49,1410431,29.3746974826702,29.4909723268724,28.9830348495679,29.0625913219168,2304728.0074949,0.0,1.0
2016-05-09,46.6,47.86,46.56,47.71,1413451,28.517935472759,29.2890212816791,28.4934565581901,29.1972253520457,2309662.866827,0.0,1.0
2016-05-10,47.14,47.4,46.49,46.79,2811176,28.848400819439,29.0075137641368,28.4506184576945,28.6342103169612,4593628.51582069,0.0,1.0
2016-05-11,47.0,47.49,46.92,47.15,1887017,28.7627246184479,29.0625913219168,28.7137667893101,28.8545205480812,3083497.83188189,0.0,1.0
2016-05-12,46.99,48.64,46.86,48.06,1970398,28.7566048898057,29.7663601157725,28.6770484174568,29.4114158545235,3219747.33716994,0.0,1.0
2016-05-13,46.0,47.16,46.0,46.99,1275459,28.1507517542256,28.8606402767235,28.1507517542256,28.7566048898057,2084175.74465638,0.0,1.0
2016-05-16,47.0,47.22,46.065,46.27,1960853,28.7627246184479,28.8973586485768,28.1905299904001,28.3159844275656,3204150.24037362,0.0,1.0
2016-05-17,47.15,47.8987,46.86,46.94,2359673,28.8545205480812,29.3127046315245,28.6770484174568,28.7260062465946,3855845.80289963,0.0,1.0
2016-05-18,45.64,47.21,45.59,46.82,1893078,27.9304415231056,28.8912389199346,27.8998428798945,28.6525695028879,3093401.8657931,0.0,1.0
2016-05-19,45.71,46.09,44.9,45.4,1977812,27.9732796236011,28.2058293120056,27.4775816035811,27.7835680356922,3231862.25342432,0.0,1.0
2016-05-20,46.5,47.03,46.05,46.11,1626888,28.4567381863368,28.7810838043746,28.1813503974367,28.2180687692901,2658431.59903417,0.0,1.0
2016-05-23,47.44,48.11,46.395,46.5,2306648,29.0319926787057,29.4420144977347,28.3924810355934,28.4567381863368,3769199.8041961,0.0,1.0
2016-05-24,47.33,48.0,47.14,47.85,1867845,28.9646756636413,29.3746974826702,28.848400819439,29.2829015530369,3052169.64541995,0.0,1.0
2016-05-25,48.38,48.81,47.37,47.53,2346180,29.6072471710747,29.8703955026903,28.9891545782102,29.0870702364857,3833797.43966517,0.0,1.0
2016-05-26,47.85,48.81,47.59,48.58,1314030,29.2829015530369,29.8703955026903,29.1237886083391,29.7296417439191,2147203.04905984,0.0,1.0
2016-05-27,48.12,48.24,47.58,47.79,841848,29.4481342263769,29.5215709700836,29.1176688796968,29.2461831811835,1375629.62218894,0.0,1.0
2016-05-31,47.49,48.29,47.47,48.19,1069299,29.0625913219168,29.5521696132947,29.0503518646324,29.4909723268724,1747298.06256832,0.0,1.0
2016-06-01,47.69,47.71,46.24,47.29,1398545,29.1849858947613,29.1972253520457,28.297625241639,28.9401967490724,2285305.57768651,0.0,1.0
2016-06-02,48.01,48.03,47.02,47.49,904197,29.3808172113124,29.3930566685969,28.7749640757324,29.0625913219168,1477511.59056549,0.0,1.0
2016-06-03,48.85,49.0,47.98,48.1,1701299,29.8948744172592,29.9866703468925,29.3624580253858,29.4358947690924,2780023.59167025,0.0,1.0
2016-06-06,49.67,50.0,48.86,49.05,1379395,30.3966921659214,30.5986432111148,29.9009941459014,30.0172689901036,2254013.34053097,0.0,1.0
2016-06-07,49.73,50.22,49.35,49.74,1094527,30.4334105377748,30.7332772412437,30.2008608493703,30.439530266417,1788522.11264455,0.0,1.0
2016-06-08,50.45,50.57,49.75,50.04,2674582,30.8740310000148,30.9474677437215,30.4456499950592,30.6231221256837,4370425.80866539,0.0,1.0
2016-06-09,50.35,50.5,49.509,49.96,1882877,30.8128337135926,30.9046296432259,30.2981645347816,30.5741642965459,3076732.82604252,0.0,1.0
2016-06-10,49.66,49.8,48.55,49.6,1260778,30.3905724372792,30.4762486382703,29.7112825579925,30.3538540654259,2060186.11887672,0.0,1.0
2016-06-13,48.39,50.02,48.37,49.5,1269442,29.6133668997169,30.6108826683992,29.6011274424324,30.2926567790036,2074343.60935795,0.0,1.0
2016-06-14,48.14,48.66,47.62,48.15,927397,29.4603736836613,29.7785995730569,29.1421477942657,29.4664934123035,1515421.76821606,0.0,1.0
2016-06-15,48.58,49.27,48.14,48.45,814337,29.7296417439191,30.1519030202325,29.4603736836613,29.6500852715702,1330675.01454476,0.0,1.0
2016-06-16,49.0,49.03,47.44,48.14,889916,29.9866703468925,30.0050295328192,29.0319926787057,29.4603736836613,1454175.58853842,0.0,1.0
2016-06-17,48.29,49.46,48.22,49.2,1795144,29.5521696132947,30.2681778644348,29.5093315127991,30.109064919737,2933371.89432622,0.0,1.0
2016-06-20,48.62,49.95,48.56,48.96,1811570,29.754120658488,30.5680445679037,29.7174022866347,29.9621914323236,2960212.95372659,0.0,1.0
2016-06-21,48.23,48.62,47.76,48.62,1664282,29.5154512414413,29.754120658488,29.2278239952568,29.754120658488,2719535.61554563,0.0,1.0
2016-06-22,48.73,49.42,48.42,48.48,1502396,29.8214376735525,30.2436989498659,29.6317260856436,29.6684444574969,2455004.27851367,0.0,1.0
2016-06-23,49.3,49.61,48.96,49.22,1651595,30.1702622061592,30.3599737940681,29.9621914323236,30.1213043770214,2698804.30417265,0.0,1.0
2016-06-24,45.12,48.06,44.98,47.52,1876581,27.61221563371,29.4114158545235,27.5265394327189,29.0809505078435,3066444.78817666,0.0,1.0
2016-06-27,42.21,44.69,41.8,44.69,2402415,25.8313745988231,27.3490673020944,25.580465724492,27.3490673020944,3925688.76898329,0.0,1.0
2016-06-28,43.76,43.84,42.61,42.95,1911701,26.8809080609643,26.9300504888637,26.1744856599107,26.3833409784831,3112098.57830223,0.165,1.0
2016-06-29,45.35,45.58,44.27,44.44,1342259,27.8576138154647,27.9988982956754,27.1941910388229,27.2986186981091,2185091.87661322,0.0,1.0
2016-06-30,46.31,46.31,44.7501,45.51,1327162,28.4473229502573,28.4473229502573,27.4891070342541,27.9558986712634,2160515.1503173,0.0,1.0
2016-07-01,46.06,47.15,45.88,46.21,1132229,28.2937528630717,28.9633184432008,28.1831824002981,28.3858949153831,1843179.58781868,0.0,1.0
2016-07-05,44.7,45.74,44.525,45.74,1603486,27.4583315887821,28.0971831514742,27.3508325277522,28.0971831514742,2610348.84687905,0.0,1.0
2016-07-06,44.16,44.56,43.26,44.46,2541408,27.1266202004613,27.3723323399582,26.5737678865932,27.310904305084,4137211.95086779,0.0,1.0
2016-07-07,44.8,45.45,44.39,44.45,768058,27.5197596236564,27.9190418503389,27.267904680672,27.3047615015966,1250337.89795248,0.0,1.0
2016-07-08,46.48,46.63,45.43,45.43,1023303,28.5517506095435,28.6438926618548,27.906756243364,27.906756243364,1665856.64362387,0.0,1.0
2016-07-11,46.42,47.13,46.4,46.7,761931,28.5148937886189,28.951032836226,28.5026081816441,28.6868922862668,1240363.62478463,0.0,1.0
2016-07-12,48.08,48.44,47.0,47.0,1248453,29.5345991675312,29.7557400930784,28.8711763908895,28.8711763908895,2032383.10090184,0.0,1.0
2016-07-13,48.29,48.45,47.705,48.29,1182677,29.6635980407671,29.7618828965659,29.3042440367528,29.6635980407671,1925304.95631416,0.0,1.0
2016-07-14,48.64,49.19,48.36,48.92,1074338,29.8785961628269,30.2164503546352,29.7065976651791,30.0505946604748,1748937.60186141,0.0,1.0
2016-07-15,48.86,49.12,48.43,48.74,958422,30.0137378395502,30.1734507302232,29.749597289591,29.9400241977011,1560235.48850661,0.0,1.0
2016-07-18,48.98,49.02,47.961,48.66,728746,30.0874514813993,30.112022695349,29.4614998060309,29.8908817698018,1186341.05989558,0.0,1.0
2016-07-19,48.42,49.0,48.34,48.81,1176555,29.7434544861036,30.0997370883742,29.6943120582042,29.9830238221131,1915338.82275229,0.0,1.0
2016-07-20,48.68,48.7399,48.1,48.45,1517229,29.9031673767766,29.9399627696663,29.5468847745061,29.7618828965659,2469929.24827623,0.0,1.0
2016-07-21,47.99,48.76,47.7,48.56,723786,29.4793139361444,29.952309804676,29.3011726350091,29.8294537349275,1178266.57076345,0.0,1.0
2016-07-22,48.13,48.52,47.5893,47.86,652802,29.5653131849683,29.8048825209778,29.2331718004034,29.3994574908079,1062710.21258704,0.0,1.0
2016-07-25,47.95,48.33,47.675,48.12,1088102,29.4547427221947,29.6881692547168,29.2858156262906,29.5591703814809,1771344.30920307,0.0,1.0
2016-07-26,48.8,48.91,47.95,48.07,1187458,29.9768810186257,30.0444518569873,29.4547427221947,29.5284563640438,1933088.04755221,0.0,1.0
2016-07-27,48.22,49.009,47.745,48.77,818220,29.6205984163551,30.1052656115128,29.3288152507025,29.9584526081634,1331997.68098591,0.0,1.0
2016-07-28,48.06,48.34,47.46,48.04,659491,29.5223135605564,29.6943120582042,29.153745351311,29.5100279535815,1073599.37746704,0.0,1.0
2016-07-29,47.54,47.79,46.8,47.79,1061391,29.2028877792104,29.3564578663959,28.748320321141,29.3564578663959,1727860.90613688,0.0,1.0
2016-08-01,47.26,47.54,46.6,47.49,922544,29.0308892815625,29.2028877792104,28.6254642513926,29.1721737617732,1501828.93183675,0.0,1.0
2016-08-02,46.65,47.33,46.21,47.25,1103084,28.6561782688297,29.0738889059745,28.3858949153831,29.0247464780751,1795733.82456144,0.0,1.0
2016-08-03,48.2,48.85,45.64,46.49,2193649,29.6083128093803,30.0075950360628,28.0357551165999,28.5578934130309,3571087.70367024,0.0,1.0
2016-08-04,48.39,48.57,47.9,48.15,1205194,29.7250260756413,29.835596538415,29.4240287047576,29.5775987919432,1961960.85788435,0.0,1.0
2016-08-05,48.25,48.88,48.2,48.79,930563,29.6390268268174,30.0260234465251,29.6083128093803,29.9707382151383,1514883.23190742,0.0,1.0
2016-08-08,48.45,48.763,48.13,48.38,663406,29.7618828965659,29.9541526457222,29.5653131849683,29.7188832721539,1079972.68894935,0.0,1.0
2016-08-09,47.92,48.67,47.805,48.6,864072,29.4363143117324,29.8970245732892,29.3656720716271,29.8540249488772,1406641.12366461,0.0,1.0
2016-08-10,47.88,48.32,47.64,48.16,495073,29.4117430977827,29.6820264512294,29.2643158140846,29.5837415954306,805939.830264158,0.0,1.0
2016-08-11,48.35,48.48,47.78,48.02,754916,29.7004548616916,29.7803113070281,29.3503150629085,29.4977423466067,1228943.75759473,0.0,1.0
2016-08-12,47.65,48.43,47.5,48.11,1095121,29.270458617572,29.749597289591,29.1783165652607,29.5530275779935,1782770.68807775,0.0,1.0
2016-08-15,48.29,48.58,47.7,47.95,851425,29.6635980407671,29.8417393419024,29.3011726350091,29.4547427221947,1386052.80429888,0.0,1.0
2016-08-16,47.53,48.69,47.47,48.43,816088,29.1967449757229,29.909310180264,29.1598881547984,29.749597289591,1328526.95299605,0.0,1.0
2016-08-17,47.0,47.59,46.47,47.52,990966,28.8711763908895,29.2336017966475,28.5456078060561,29.1906021722355,1613214.55590903,0.0,1.0
2016-08-18,47.55,47.68,47.02,47.09,540432,29.2090305826978,29.2888870280343,28.8834619978643,28.9264616222763,879780.707793231,0.0,1.0
2016-08-19,47.81,47.905,47.075,47.25,767277,29.3687434733708,29.4271001065013,28.9172474170452,29.0247464780751,1249066.49149841,0.0,1.0
2016-08-22,47.58,47.83,47.29,47.59,535469,29.22745899316,29.3810290803456,29.0493176920248,29.2336017966475,871701.334897517,0.0,1.0
2016-08-23,48.19,48.5,48.01,48.05,529744,29.6021700058929,29.792596914003,29.4915995431192,29.5161707570689,862381.486050451,0.0,1.0
2016-08-24,47.01,48.12,46.89,48.02,543528,28.8773191943769,29.5591703814809,28.8036055525278,29.4977423466067,884820.751816029,0.0,1.0
2016-08-25,47.17,47.5199,47.0,47.01,608836,28.9756040501757,29.1905407442006,28.8711763908895,28.8773191943769,991137.02928398,0.0,1.0
2016-08-26,46.56,47.67,46.38,47.52,958179,28.6008930374429,29.2827442245469,28.4903225746692,29.1906021722355,1559839.90365598,0.0,1.0
2016-08-29,47.23,47.44,46.51,46.51,1198791,29.0124608711002,29.1414597443361,28.5701790200058,28.5701790200058,1951537.27846641,0.0,1.0
2016-08-30,47.4,48.2,47.2,47.24,849450,29.1168885303864,29.6083128093803,28.994032460638,29.0186036745877,1382837.65993679,0.0,1.0
2016-08-31,46.94,47.15,46.32,47.15,908287,28.834319569965,28.9633184432008,28.4534657537447,28.9633184432008,1478619.65934547,0.0,1.0
2016-09-01,46.7,47.1434,46.3,47.0,695162,28.6868922862668,28.9592641928991,28.4411801467699,28.8711763908895,1131668.95444933,0.0,1.0
2016-09-02,47.51,47.55,46.96,47.21,750333,29.1844593687481,29.2090305826978,28.8466051769398,29.0001752641254,1221482.99475349,0.0,1.0
2016-09-06,46.71,47.8,46.52,47.59,522187,28.6930350897542,29.3626006698834,28.5763218234932,29.2336017966475,850079.285572328,0.0,1.0
2016-09-07,46.91,47.03,46.385,46.48,595335,28.8158911595027,28.8896048013518,28.493393976413,28.5517506095435,969158.465216869,0.0,1.0
2016-09-08,47.39,47.41,46.52,46.91,1072278,29.110745726899,29.1230313338738,28.5763218234932,28.8158911595027,1745584.08419766,0.0,1.0
2016-09-09,44.86,47.23,44.56,46.98,1581113,27.5566164445809,29.0124608711002,27.3723323399582,28.8588907839146,2573927.36596108,0.0,1.0
2016-09-12,46.11,46.17,44.4,44.53,970933,28.3244668805088,28.3613237014334,27.2740474841594,27.3539039294959,1580602.41058969,0.0,1.0
2016-09-13,44.92,45.875,44.64,45.44,1235623,27.5934732655054,28.1801109985544,27.4214747678576,27.9128990468515,2011496.87195725,0.0,1.0
2016-09-14,46.5,46.5,44.81,45.08,1894692,28.5640362165183,28.5640362165183,27.5259024271438,27.6917581213042,3084409.26667957,0.0,1.0
2016-09-15,47.43,47.52,46.03,46.12,1738794,29.1353169408487,29.1906021722355,28.2753244526094,28.3306096839962,2830619.60806655,0.0,1.0
2016-09-16,47.79,48.24,46.94,46.94,3597526,29.3564578663959,29.63288402333,28.834319569965,28.834319569965,5856488.8285382,0.0,1.0
2016-09-19,47.78,48.35,47.74,48.28,1071178,29.3503150629085,29.7004548616916,29.3257438489588,29.6574552372797,1743793.37088207,0.0,1.0
2016-09-20,47.34,48.26,47.33,48.1,808934,29.0800317094619,29.6451696303048,29.0738889059745,29.5468847745061,1316880.80475991,0.0,1.0
2016-09-21,48.58,48.69,47.711,47.83,745616,29.8417393419024,29.909310180264,29.3079297188453,29.3810290803456,1213804.09047199,0.0,1.0
2016-09-22,48.9,49.13,48.76,48.92,542480,30.0383090534999,30.1795935337107,29.952309804676,30.0505946604748,883114.690402627,0.0,1.0
2016-09-23,48.59,49.0,48.33,48.62,736008,29.8478821453898,30.0997370883742,29.6881692547168,29.8663105558521,1198163.02362088,0.0,1.0
2016-09-26,48.03,48.77,47.99,48.51,531575,29.5038851500941,29.9584526081634,29.4793139361444,29.7987397174904,865362.209760316,0.0,1.0
2016-09-27,48.35,48.43,47.74,47.8,757962,29.7004548616916,29.749597289591,29.3257438489588,29.3626006698834,1233902.40555773,0.0,1.0
2016-09-28,48.54,48.605,47.61,48.21,1178765,29.9185243854952,29.9585883345075,29.3453017303961,29.7151227982019,1912435.66570213,0.165,1.0
2016-09-29,48.24,48.89,48.07,48.27,795792,29.7336138515922,30.1342533417153,29.6288312157139,29.7521049049825,1291097.88913009,0.0,1.0
2016-09-30,48.34,49.11,48.31,48.56,765517,29.7952506962265,30.2698543999107,29.7767596428363,29.930851754422,1241979.54087651,0.0,1.0
2016-10-03,48.11,48.34,47.6301,48.21,602472,29.6534859535676,29.7952506962265,29.3576907361676,29.7151227982019,977454.319043149,0.0,1.0
2016-10-04,47.22,48.32,47.11,48.09,669929,29.1049180363222,29.7829233272997,29.0371175072245,29.6411585846408,1086896.97529887,0.0,1.0
2016-10-05,47.78,48.37,47.305,47.69,650575,29.4500843662744,29.8137417496168,29.1573093542614,29.3946112061035,1055496.92535337,0.0,1.0
2016-10-06,48.05,48.14,47.57,47.59,543209,29.616503846787,29.6719770069579,29.3206469925423,29.3329743614692,881305.659338708,0.0,1.0
2016-10-07,47.7,48.37,47.37,48.29,648091,29.400774890567,29.8137417496168,29.1973733032737,29.7644322739094,1051466.86830756,0.0,1.0
2016-10-10,47.84,48.69,47.81,48.24,336793,29.487066473055,30.0109796524466,29.4685754196647,29.7336138515922,546415.057419264,0.0,1.0
2016-10-11,47.25,47.61,46.85,47.47,552200,29.1234090897125,29.3453017303961,28.8768617111753,29.259010147908,895892.713645824,0.0,1.0
2016-10-12,47.01,47.32,46.93,47.25,593208,28.9754806625902,29.1665548809566,28.9261711868827,29.1234090897125,962424.347838485,0.0,1.0
2016-10-13,46.36,46.6,45.77,46.4,1070023,28.5748411724672,28.7227695995895,28.2111837891247,28.5994959103209,1736011.96873134,0.0,1.0
2016-10-14,46.56,47.42,46.56,46.82,895558,28.6981148617358,29.2281917255909,28.6981148617358,28.858370657785,1452958.86788704,0.0,1.0
2016-10-17,46.41,47.6,46.37,47.6,1182863,28.6056595947843,29.3391380459326,28.5810048569306,29.3391380459326,1919084.28638399,0.0,1.0
2016-10-18,47.22,47.5,46.72,47.0,1151035,29.1049180363222,29.2775012012983,28.7967338131507,28.9693169781268,1867446.34127367,0.0,1.0
2016-10-19,47.92,48.07,47.01,47.39,490912,29.5363759487624,29.6288312157139,28.9754806625902,29.2097006722006,796458.68134969,0.0,1.0
2016-10-20,48.09,48.32,47.505,47.6,460400,29.6411585846408,29.7829233272997,29.28058304353,29.3391380459326,746955.822822413,0.0,1.0
2016-10-21,47.45,47.78,47.21,47.54,607748,29.2466827789812,29.4500843662744,29.0987543518588,29.302155939152,986014.134249948,0.0,1.0
2016-10-24,47.85,47.92,47.46,47.78,655042,29.4932301575184,29.5363759487624,29.2528464634446,29.4500843662744,1062744.21392971,0.0,1.0
2016-10-25,47.34,47.9,47.13,47.75,601432,29.1788822498834,29.5240485798356,29.0494448761514,29.4315933128841,975767.016576304,0.0,1.0
2016-10-26,47.17,47.52,46.85,47.05,664856,29.0740996140051,29.2898285702252,28.8768617111753,29.0001354004439,1078666.50855434,0.0,1.0
2016-10-27,46.99,47.42,46.58,47.38,546056,28.9631532936633,29.2281917255909,28.7104422306627,29.2035369877371,885924.649841695,0.0,1.0
2016-10-28,47.15,47.56,46.66,47.06,600943,29.0617722450782,29.3144833080789,28.7597517063701,29.0062990849074,974973.659935644,0.0,1.0
2016-10-31,46.89,47.56,46.85,47.39,567815,28.901516449029,29.3144833080789,28.8768617111753,29.2097006722006,921226.586741766,0.0,1.0
2016-11-01,47.2,47.3,46.22,47.24,1125466,29.0925906673954,29.1542275120297,28.4885495899791,29.1172454052491,1825963.03668256,0.0,1.0
2016-11-02,46.09,47.15,45.91,46.99,970488,28.4084216919545,29.0617722450782,28.2974753716128,28.9631532936633,1574525.76581077,0.0,1.0
2016-11-03,50.93,51.35,48.37,48.37,2500612,31.3916449722552,31.6505197197193,29.8137417496168,29.8137417496168,4057008.45790531,0.0,1.0
2016-11-04,52.46,53.4,51.0,51.12,3108815,32.3346886951602,32.9140750347227,31.4347907634993,31.5087549770604,5043760.7869845,0.0,1.0
2016-11-07,53.59,53.93,52.96,53.44,1652524,33.0311850395279,33.2407503112846,32.6428729183318,32.9387297725765,2681065.21319242,0.0,1.0
2016-11-08,53.36,53.94,53.11,53.21,2229789,32.889420296869,33.246913995748,32.7353281852832,32.7969650299176,3617623.53869541,0.0,1.0
2016-11-09,54.25,54.36,52.25,52.51,2200329,33.4379882141144,33.5057887432121,32.2052513214282,32.3655071174774,3569827.4515096,0.0,1.0
2016-11-10,54.1,55.55,53.81,55.51,2426357,33.3455329471629,34.2392671943605,33.1667860977234,34.2146124565067,3936536.68417881,0.0,1.0
2016-11-11,52.39,54.18,52.28,53.96,1549498,32.2915429039162,33.3948424228704,32.2237423748184,33.2592413646749,2513915.19016439,0.0,1.0
2016-11-14,52.76,52.96,52.24,52.7,1575022,32.5195992290631,32.6428729183318,32.1990876369647,32.4826171222826,2555325.48647569,0.0,1.0
2016-11-15,54.0,54.02,52.435,53.24,1312849,33.2838961025286,33.2962234714555,32.3192794840016,32.8154560833079,2129974.38105253,0.0,1.0
2016-11-16,53.5,54.14,53.31,54.03,779468,32.9757118793571,33.3701876850167,32.8586018745519,33.3023871559189,1264613.7300255,0.0,1.0
2016-11-17,53.8,54.12,53.37,53.75,656784,33.16062241326,33.3578603160898,32.8955839813325,33.1298039909428,1065570.44556168,0.0,1.0
2016-11-18,54.02,54.17,53.63,53.67,1059939,33.2962234714555,33.388678738407,33.0558397773817,33.0804945152354,1719651.62442782,0.0,1.0
2016-11-21,54.46,55.63,54.31,55.63,692591,33.5674255878465,34.2885766700679,33.474970320895,34.2885766700679,1123663.9450139,0.0,1.0
2016-11-22,54.55,54.99,53.92,54.74,677515,33.6228987480173,33.8941008644083,33.2345866268212,33.7400087528225,1099204.54886952,0.0,1.0
2016-11-23,55.29,55.53,54.22,54.48,965422,34.0790113983112,34.2269398254336,33.4194971607241,33.5797529567733,1566306.65590978,0.0,1.0
2016-11-25,55.11,55.48,54.93,55.29,226713,33.9680650779695,34.1961214031164,33.8571187576277,34.0790113983112,367820.580928623,0.0,1.0
2016-11-28,55.14,55.69,55.02,55.61,933919,33.9865561313598,34.3255587768485,33.9125919177986,34.276249301141,1515195.99282034,0.0,1.0
2016-11-29,54.8,55.649,54.75,54.89,854512,33.7769908596031,34.3002876705484,33.746172437286,33.832464019774,1386365.58225809,0.0,1.0
2016-11-30,56.12,56.225,54.8,55.17,1046274,34.590597208776,34.6553158956421,33.7769908596031,34.0050471847501,1697481.44345721,0.0,1.0
2016-12-01,56.34,56.91,56.07,56.6,1321960,34.7261982669715,35.0775282813871,34.5597787864589,34.8864540630207,2144756.12410582,0.0,1.0
2016-12-02,56.53,57.11,55.89,56.24,804780,34.8433082717767,35.2008019706557,34.4488324661171,34.6645614223372,1305680.07621855,0.0,1.0
2016-12-05,56.91,57.35,56.69,57.04,863833,35.0775282813871,35.3487303977781,34.9419272231916,35.1576561794117,1401488.03061719,0.0,1.0
2016-12-06,56.64,56.97,55.79,56.62,1219201,34.9111088008745,35.1145103881677,34.3871956214828,34.8987814319476,1978039.28353803,0.0,1.0
2016-12-07,58.22,58.26,56.77,56.77,830969,35.8849709460966,35.9096256839503,34.9912366988991,34.9912366988991,1348169.2726649,0.0,1.0
2016-12-08,59.0,59.05,58.23,58.39,528933,36.3657383342442,36.3965567565614,35.89113463056,35.9897535819749,858144.188168828,0.0,1.0
2016-12-09,58.81,59.31,58.29,58.98,551307,36.248628329439,36.5568125526106,35.9281167373406,36.3534109653174,894443.904893043,0.0,1.0
2016-12-12,58.77,60.0,58.725,59.5,879184,36.2239735915853,36.9821067805874,36.1962370114999,36.6739225574158,1426393.58847155,0.0,1.0
2016-12-13,58.07,59.33,58.04,59.05,755428,35.7925156791451,36.5691399215375,35.7740246257548,36.3965567565614,1225611.0845419,0.0,1.0
2016-12-14,57.28,58.11,57.12,57.8,703312,35.3055846065341,35.8171704169989,35.2069656551192,35.6260961986325,1141057.76207836,0.0,1.0
2016-12-15,58.29,58.32,56.8101,57.08,691439,35.9281167373406,35.9466077907309,35.0159530735974,35.1823109172654,1121794.93305062,0.0,1.0
2016-12-16,57.48,58.57,57.34,58.25,1301196,35.4288582958027,36.1006999023167,35.3425667133147,35.9034619994869,2111068.48139277,0.0,1.0
2016-12-19,57.14,57.82,56.9,57.34,645395,35.219293024046,35.6384235675594,35.0713645969237,35.3425667133147,1047092.86114351,0.0,1.0
2016-12-20,57.02,57.41,56.67,57.26,504206,35.1453288104849,35.3857125045587,34.9295998542648,35.2932572376072,818026.949613374,0.0,1.0
2016-12-21,57.18,57.58,56.75,57.12,481118,35.2439477618997,35.490495140437,34.9789093299722,35.2069656551192,780568.834849424,0.0,1.0
2016-12-22,56.98,57.17,56.38,57.04,444102,35.1206740726311,35.2377840774363,34.7508530048253,35.1576561794117,720513.846279496,0.0,1.0
2016-12-23,56.69,57.039,56.38,56.96,408271,34.9419272231916,35.1570398109654,34.7508530048253,35.1083467037043,662381.409078041,0.0,1.0
2016-12-27,57.32,57.42,56.78,56.88,821539,35.3302393443878,35.3918761890221,34.9974003833625,35.0590372279968,1332869.98202803,0.0,1.0
2016-12-28,56.66,57.8,56.6,57.68,407359,35.0251369634479,35.7298432136832,34.988047160804,35.6556636083953,658982.746137073,0.165,1.0
2016-12-29,56.76,57.2799,56.35,56.8,456537,35.0869533011879,35.4083364410978,34.8335063164541,35.1116798362838,738537.766376048,0.0,1.0
2016-12-30,56.56,57.2999,56.35,56.95,595358,34.963320625708,35.4206997086458,34.8335063164541,35.2044043428938,963107.847806665,0.0,1.0
2017-01-03,57.03,57.76,56.42,57.23,690124,35.2538574130857,35.7051166785872,34.8767777528721,35.3774900885656,1116410.362101,0.0,1.0
2017-01-04,58.21,58.3,57.23,57.34,698077,35.983290198417,36.0389249023829,35.3774900885656,35.4454880600795,1129275.89294732,0.0,1.0
2017-01-05,58.43,59.18,57.92,58.05,794897,36.1192861414448,36.5829086744943,35.8040228189711,35.8843840580331,1285901.15342025,0.0,1.0
2017-01-06,58.32,58.77,58.05,58.47,669495,36.0512881699309,36.3294616897606,35.8843840580331,36.1440126765408,1083038.92543196,0.0,1.0
2017-01-09,57.95,58.78,57.85,58.29,623359,35.8225677202931,36.3356433235346,35.7607513825532,36.0327432686089,1008404.93434356,0.0,1.0
2017-01-10,57.7,58.28,57.4,58.09,743161,35.6680268759433,36.0265616348349,35.4825778627235,35.909110593129,1202208.06856353,0.0,1.0
2017-01-11,58.73,58.74,57.58,57.82,797959,36.3047351546646,36.3109167884386,35.5938472706554,35.7422064812312,1290854.53647714,0.0,1.0
2017-01-12,59.29,59.35,58.18,58.92,779282,36.6509066460083,36.6879964486522,35.964745297095,36.4221861963705,1260640.84106449,0.0,1.0
2017-01-13,59.27,59.55,59.1,59.36,747783,36.6385433784603,36.8116291241321,36.5334556043024,36.6941780824262,1209685.05631303,0.0,1.0
2017-01-17,58.75,59.46,58.45,59.3,535584,36.3170984222126,36.7559944201662,36.1316494089928,36.6570882797823,866411.728001782,0.0,1.0
2017-01-18,58.55,59.32,58.46,58.83,513366,36.1934657467327,36.6694515473302,36.1378310427668,36.3665514924046,830469.773475987,0.0,1.0
2017-01-19,59.34,59.63,58.95,59.27,940055,36.6818148148782,36.861082194324,36.4407310976925,36.6385433784603,1520722.57006691,0.0,1.0
2017-01-20,60.31,60.98,59.5,59.61,2404475,37.2814332909556,37.6956027538132,36.7807209552621,36.8487189267761,3889707.94438797,0.0,1.0
2017-01-23,60.74,60.81,60.0,60.02,899858,37.5472435432373,37.5905149796553,37.0898026439618,37.1021659115098,1455696.07145887,0.0,1.0
2017-01-24,61.63,62.27,60.74,60.94,1832039,38.0974089491228,38.4930335106584,37.5472435432373,37.6708762187172,2963680.9086094,0.0,1.0
2017-01-25,62.37,62.52,61.64,62.0,915196,38.5548498483983,38.6475743550082,38.1035905828968,38.3261293987605,1480508.28221216,0.0,1.0
2017-01-26,62.15,62.84,61.79,62.51,1163451,38.4188539053704,38.845386635776,38.1963150895067,38.6413927212342,1882109.23282884,0.0,1.0
2017-01-27,61.75,62.36,61.49,62.11,809075,38.1715885544107,38.5486682146243,38.0108660762869,38.3941273702745,1308836.83760725,0.0,1.0
2017-01-30,60.5,61.59,59.9,61.59,1260648,37.3988843326615,38.0726824140268,37.0279863062219,38.0726824140268,2039344.36443581,0.0,1.0
2017-01-31,60.16,60.81,59.92,60.44,1096006,37.1887087843457,37.5905149796553,37.0403495737699,37.3617945300175,1773003.77225668,0.0,1.0
2017-02-01,60.6,60.85,59.88,60.38,820204,37.4607006704014,37.6152415147513,37.0156230386739,37.3247047273736,1326840.16877646,0.0,1.0
2017-02-02,60.48,60.9151,59.86,60.61,779334,37.3865210651135,37.65548395062,37.0032597711259,37.4668823041754,1260724.96122091,0.0,1.0
2017-02-03,60.3,60.91,60.06,60.66,947207,37.2752516571816,37.6523313173952,37.1268924466058,37.4977904730454,1532292.3269653,0.0,1.0
2017-02-06,60.67,60.88,59.89,60.3,1503997,37.5039721068194,37.6337864160733,37.0218046724479,37.2752516571816,2433008.90183332,0.0,1.0
2017-02-07,57.03,59.49,56.66,58.32,3777870,35.2538574130857,36.7745393214881,35.0251369634479,36.0512881699309,6111442.60259099,0.0,1.0
2017-02-08,57.24,58.07,56.53,58.07,1899495,35.3836717223396,35.896747325581,34.944775724386,35.896747325581,3072804.16383003,0.0,1.0
2017-02-09,57.29,57.89,57.06,57.6,1127815,35.4145798912095,35.7854779176492,35.2724023144077,35.6062105382033,1824461.04255603,0.0,1.0
2017-02-10,57.84,57.94,57.08,57.66,1600232,35.7545697487792,35.8163860865191,35.2847655819557,35.6433003408473,2588687.81054652,0.0,1.0
2017-02-13,58.75,59.31,58.16,58.16,1502155,36.3170984222126,36.6632699135563,35.952382029547,35.952382029547,2430029.10706167,0.0,1.0
2017-02-14,58.06,58.87,57.88,58.41,1372280,35.890565691807,36.3912780275005,35.7792962838752,36.1069228738968,2219930.92792594,0.0,1.0
2017-02-15,57.9,58.54,57.63,57.74,1464712,35.7916595514232,36.1872841129587,35.6247554395253,35.6927534110393,2369457.74135326,0.0,1.0
2017-02-16,57.83,58.6416,57.62,57.93,1259382,35.7483881150052,36.2500895121025,35.6185738057513,35.8102044527451,2037296.36216605,0.0,1.0
2017-02-17,58.23,58.46,57.59,58.0,2525877,35.9956534659649,36.1378310427668,35.6000289044294,35.8534758891631,4086099.39111317,0.0,1.0
2017-02-21,57.91,58.7212,57.67,58.36,1335702,35.7978411851971,36.2992953169435,35.6494819746213,36.0760147050269,2160758.86866568,0.0,1.0
2017-02-22,58.44,58.74,57.56,57.63,2570515,36.1254677752188,36.3109167884386,35.5814840031074,35.6247554395253,4158310.07461855,0.0,1.0
2017-02-23,57.99,59.1,57.77,58.83,1138549,35.8472942553891,36.5334556043024,35.7112983123612,36.3665514924046,1841825.38407551,0.0,1.0
2017-02-24,58.13,58.17,57.321,57.58,1136335,35.933837128225,35.958563663321,35.4337429559089,35.5938472706554,1838243.8066464,0.0,1.0
2017-02-27,57.63,58.28,57.51,58.1,504485,35.6247554395253,36.0265616348349,35.5505758342374,35.915292226903,816103.021376626,0.0,1.0
2017-02-28,57.62,58.12,57.29,57.46,1036327,35.6185738057513,35.927655494451,35.4145798912095,35.5196676653674,1676461.33350679,0.0,1.0
2017-03-01,59.22,59.8,58.295,58.39,1783658,36.6076352095903,36.9661699684819,36.0358340854959,36.0945596063488,2885415.19153709,0.0,1.0
2017-03-02,59.45,59.67,59.0,59.04,1521369,36.7498127863922,36.88580872942,36.4716392665624,36.4963658016584,2461111.50485889,0.0,1.0
2017-03-03,59.28,59.78,59.05,59.54,1133378,36.6447250122343,36.953806700934,36.5025474354324,36.8054474903581,1833460.28159766,0.0,1.0
2017-03-06,59.15,59.31,58.51,58.97,1126063,36.5643637731724,36.6632699135563,36.1687392116368,36.4530943652405,1821626.8403628,0.0,1.0
2017-03-07,59.09,59.52,58.61,59.03,1360413,36.5272739705284,36.7930842228101,36.2305555493767,36.4901841678844,2200733.73761368,0.0,1.0
2017-03-08,58.31,59.27,58.27,59.05,1239755,36.0451065361569,36.6385433784603,36.0203800010609,36.5025474354324,2005545.85620341,0.0,1.0
2017-03-09,58.83,59.43,58.49,58.49,1765317,36.3665514924046,36.7374495188442,36.1563759440888,36.1563759440888,2855745.04175054,0.0,1.0
2017-03-10,60.05,60.16,59.11,59.37,1032201,37.1207108128318,37.1887087843457,36.5396372380764,36.7003597162002,1669786.72263392,0.0,1.0
2017-03-13,60.36,60.57,59.82,60.17,810472,37.3123414598256,37.4421557690794,36.9785332360299,37.1948904181197,1311096.75796338,0.0,1.0
2017-03-14,59.58,60.22,59.44,59.86,655228,36.8301740254541,37.2257985869897,36.7436311526182,37.0032597711259,1059959.26636186,0.0,1.0
2017-03-15,60.4,60.55,59.58,60.02,856476,37.3370679949216,37.4297925015315,36.8301740254541,37.1021659115098,1385517.2132701,0.0,1.0
2017-03-16,60.39,60.76,59.975,60.59,1069187,37.3308863611476,37.5596068107853,37.0743485595268,37.4545190366274,1729618.80158302,0.0,1.0
2017-03-17,61.19,61.61,60.51,60.59,1393311,37.8254170630671,38.0850456815748,37.4050659664355,37.4545190366274,2253952.67811191,0.0,1.0
2017-03-20,61.36,61.64,60.691,61.2,658595,37.9305048372249,38.1035905828968,37.5169535377448,37.831598696841,1065406.04649006,0.0,1.0
2017-03-21,59.6,61.53,59.47,61.36,820527,36.8425372930021,38.0355926113828,36.7621760539402,37.9305048372249,1327362.68436346,0.0,1.0
2017-03-22,61.22,61.33,59.26,59.5,2581448,37.843961964389,37.911959935903,36.6323617446863,36.7807209552621,4175996.33750587,0.0,1.0
2017-03-23,61.55,62.03,60.28,60.6,1733078,38.0479558789308,38.3446743000825,37.2628883896336,37.4607006704014,2803592.16246541,0.0,1.0
2017-03-24,61.15,62.01,60.81,61.59,1049153,37.8006905279711,38.3323110325345,37.5905149796553,38.0726824140268,1697209.89362687,0.0,1.0
2017-03-27,61.45,61.55,60.01,60.36,681904,37.9861395411909,38.0479558789308,37.0959842777358,37.3123414598256,1103112.90660536,0.0,1.0
2017-03-28,61.81,62.07,61.04,61.23,1179419,38.2086783570547,38.3694008351785,37.7326925564572,37.850143598163,1907940.59163106,0.0,1.0
2017-03-29,61.38,61.92,61.33,61.5,562854,38.0448650620438,38.3795706197744,38.0138738066984,38.1192440748728,908085.190042308,0.165,1.0
2017-03-30,61.5,62.1,61.25,61.25,641598,38.1192440748728,38.491139139018,37.9642877981457,37.9642877981457,1035127.47845936,0.0,1.0
2017-03-31,69.59,72.04,61.5,61.5,14122200,43.1336291897626,44.6522007016885,38.1192440748728,38.1192440748728,22784169.0221896,0.0,1.0
2017-04-03,70.38,71.65,69.81,71.0,4715018,43.6232910242203,44.4104689099941,43.2699907132825,44.0075825905036,7607013.57116215,0.0,1.0
2017-04-04,71.38,71.44,70.46,70.61,3108724,44.2431161311288,44.2803056375433,43.672877032773,43.7658507988093,5015485.76421076,0.0,1.0
2017-04-05,71.85,72.7306,71.48,71.6,2140800,44.5344339313758,45.0802519205195,44.3050986418197,44.3794776546487,3453877.51502623,0.0,1.0
2017-04-06,73.0,73.03,71.48,71.97,1461767,45.2472328043206,45.2658275575279,44.3050986418197,44.6088129442049,2358353.96744551,0.0,1.0
2017-04-07,75.24,75.93,72.58,72.58,4166096,46.6356410437957,47.0633203675625,44.986906259419,44.986906259419,6721405.68938746,0.0,1.0
2017-04-10,75.23,75.46,74.595,75.1,3068269,46.6294427927266,46.7720025673155,46.2358538498397,46.5488655288285,4950217.35292974,0.0,1.0
2017-04-11,75.38,75.5,74.51,75.12,2242699,46.7224165587628,46.7967955715919,46.1831687157525,46.5612620309666,3618277.11559782,0.0,1.0
2017-04-12,72.89,75.23,72.63,74.91,2672554,45.1790520425607,46.6294427927266,45.0178975147645,46.4310987585159,4311787.26097412,0.0,1.0
2017-04-13,72.56,73.27,72.06,72.77,1930377,44.9745097572809,45.4145855831859,44.6645972038266,45.1046730297317,3114389.81494011,0.0,1.0
2017-04-17,73.48,73.49,72.46,72.68,1615496,45.5447488556367,45.5509471067058,44.91252724659,45.0488887701099,2606373.93031334,0.0,1.0
2017-04-18,73.85,74.55,73.06,73.07,1557785,45.7740841451928,46.2079617200288,45.2844223107351,45.2906205618042,2513265.40767243,0.0,1.0
2017-04-19,73.49,74.15,73.19,73.88,1461797,45.5509471067058,45.9600316772654,45.3649995746332,45.7926788984001,2358402.36819544,0.0,1.0
2017-04-20,73.41,73.98,73.155,73.7,1112667,45.5013610981531,45.854661409091,45.3433056958914,45.6811103791566,1795130.57408991,0.0,1.0
2017-04-21,72.67,73.95,72.64,73.56,1521266,45.0426905190408,45.8360666558837,45.0240957658336,45.5943348641894,2454347.17478227,0.0,1.0
2017-04-24,73.65,73.77,72.66,73.25,1429182,45.6501191238111,45.7244981366402,45.0364922679717,45.4021890810477,2305782.68622955,0.0,1.0
2017-04-25,73.74,74.28,73.62,73.69,1076733,45.7059033834329,46.0406089411635,45.6315243706039,45.6749121280875,1737156.1558234,0.0,1.0
2017-04-26,73.5,73.815,73.1,73.59,1544772,45.5571453577749,45.752390266451,45.3092153150115,45.6129296173966,2492270.77571099,0.0,1.0
2017-04-27,73.53,74.04,72.25,73.0,1766899,45.5757401109821,45.8918509155055,44.7823639741392,45.2472328043206,2850641.22170325,0.0,1.0
2017-04-28,73.23,73.74,72.825,73.74,587761,45.3897925789096,45.7059033834329,45.1387634106116,45.7059033834329,948269.105992773,0.0,1.0
2017-05-01,73.51,74.17,73.09,73.35,1046858,45.563343608844,45.9724281794036,45.3030170639424,45.4641715917386,1688957.07568447,0.0,1.0
2017-05-02,73.77,74.19,73.25,73.36,1147606,45.7244981366402,45.9848246815417,45.4021890810477,45.4703698428077,1851499.70081707,0.0,1.0
2017-05-03,71.3,74.39,70.67,73.63,3932357,44.1935301225762,46.1087897029234,43.8030403052238,45.637722621673,6344300.92645552,0.0,1.0
2017-05-04,70.73,71.27,69.93,71.09,2360431,43.8402298116383,44.1749353693689,43.3443697261115,44.0633668501254,3808221.01862429,0.0,1.0
2017-05-05,73.29,73.32,70.46,70.88,1985626,45.4269820853241,45.4455768385313,43.672877032773,43.9332035776746,3203526.24937008,0.0,1.0
2017-05-08,72.85,73.29,71.8851,72.47,1224392,45.1542590382843,45.4269820853241,44.5561897926283,44.9187254976591,1975383.03362201,0.0,1.0
2017-05-09,72.6,73.24,72.48,72.95,1033711,44.9993027615572,45.3959908299787,44.9249237487282,45.2162415489752,1667746.25370669,0.0,1.0
2017-05-10,74.09,74.28,72.58,72.78,1679094,45.9228421708509,46.0406089411635,44.986906259419,45.1108712808007,2708980.29344892,0.0,1.0
2017-05-11,73.54,74.2,72.69,73.95,949184,45.5819383620512,45.9910229326108,45.055087021179,45.8360666558837,1531373.9140614,0.0,1.0
2017-05-12,72.75,73.66,72.7,72.88,726464,45.0922765275935,45.6563173748802,45.0612852722481,45.1728537914916,1172046.74657885,0.0,1.0
2017-05-15,74.85,75.27,74.07,74.07,1655383,46.3939092521013,46.6542357970029,45.9104456687127,45.9104456687127,2670725.95406234,0.0,1.0
2017-05-16,75.67,76.02,74.78,75.17,1565632,46.9021658397663,47.1191046271843,46.3505214946178,46.5922532863121,2525925.43049586,0.0,1.0
2017-05-17,73.71,74.92,73.68,74.81,1608669,45.6873086302257,46.4372970095849,45.6687138770184,46.369116247825,2595359.53298754,0.0,1.0
2017-05-18,72.34,72.635,69.9392,71.49,1824728,44.838148233761,45.020996640299,43.3500721170951,44.3112968928888,2943940.12062723,0.0,1.0
2017-05-19,74.31,75.06,72.75,72.88,1540957,46.0592036943708,46.5240725245521,45.0922765275935,45.1728537914916,2486115.81367819,0.0,1.0
2017-05-22,74.59,75.06,73.56,74.71,858731,46.2327547243051,46.5240725245521,45.5943348641894,46.3071337371342,1385440.81294656,0.0,1.0
2017-05-23,74.52,75.0,73.8,74.7,1268881,46.1893669668215,46.4868830181376,45.7430928898474,46.3009354860651,2047159.73241031,0.0,1.0
2017-05-24,74.66,75.31,74.22,74.84,564324,46.2761424817887,46.6790288012793,46.003419434749,46.3877110010323,910456.826788892,0.0,1.0
2017-05-25,75.32,75.39,74.55,74.98,680923,46.6852270523483,46.7286148098319,46.2079617200288,46.4744865159995,1098572.79482633,0.0,1.0
2017-05-26,75.25,75.62,75.15,75.28,683954,46.6418392948647,46.8711745844209,46.5798567841739,46.660434048072,1103462.88392762,0.0,1.0
2017-05-30,75.0,75.7,74.78,75.21,549302,46.4868830181376,46.9207605929736,46.3505214946178,46.6170462905884,886220.95794046,0.0,1.0
2017-05-31,75.37,75.53,74.33,74.93,1878819,46.7162183076938,46.8153903247991,46.0716001965089,46.443495260654,3031208.28610989,0.0,1.0
2017-06-01,76.13,76.68,75.19,75.45,896278,47.1872853889442,47.5281891977439,46.6046497884502,46.7658043162464,1446017.57820099,0.0,1.0
2017-06-02,76.47,76.61,75.78,76.02,754978,47.3980259252931,47.4848014402603,46.9703466015263,47.1191046271843,1218050.04602927,0.0,1.0
2017-06-05,75.81,76.59,75.73,76.13,488444,46.9889413547335,47.4724049381221,46.9393553461808,47.1872853889442,788035.196631853,0.0,1.0
2017-06-06,76.0,76.11,75.1,75.61,1193659,47.1067081250461,47.1748888868061,46.5488655288285,46.8649763333518,1925799.69203508,0.0,1.0
2017-06-07,76.19,76.39,75.32,76.19,983465,47.2244748953587,47.3484399167404,46.6852270523483,47.2244748953587,1586681.45100676,0.0,1.0
2017-06-08,76.25,76.59,75.83,76.08,965556,47.2616644017732,47.4724049381221,47.0013378568717,47.1562941335988,1557787.8166567,0.0,1.0
2017-06-09,76.62,77.38,76.06,76.26,707164,47.4909996913294,47.9620667725799,47.1438976314606,47.2678626528423,1140908.93079036,0.0,1.0
2017-06-12,75.42,77.01,75.31,76.44,851295,46.7472095630392,47.7327314830237,46.6790288012793,47.3794311720859,1373443.88039716,0.0,1.0
2017-06-13,76.77,76.8,75.27,75.55,1306824,47.5839734573657,47.6025682105729,46.6542357970029,46.8277868269373,2108375.38756382,0.0,1.0
2017-06-14,75.82,76.925,75.51,76.91,1513131,46.9951396058026,47.6800463489365,46.802993822661,47.6707489723329,2441222.5047595,0.0,1.0
2017-06-15,75.82,75.85,74.47,75.0,1282144,46.9951396058026,47.0137343590098,46.1583757114761,46.4868830181376,2068557.7039545,0.0,1.0
2017-06-16,76.15,76.58,75.47,76.01,1771665,47.1996818910824,47.4662066870531,46.7782008183846,47.1129063761152,2858330.48750885,0.0,1.0
2017-06-19,75.61,76.99,75.58,76.47,1671028,46.8649763333518,47.7203349808855,46.8463815801446,47.3980259252931,2695966.94515099,0.0,1.0
2017-06-20,75.83,76.18,75.25,75.25,959383,47.0013378568717,47.2182766442897,46.6418392948647,46.6418392948647,1547828.55567937,0.0,1.0
2017-06-21,75.59,76.34,75.54,75.9,1067526,46.8525798312136,47.317448661395,46.8215885758682,47.0447256143553,1722301.96566979,0.0,1.0
2017-06-22,74.26,75.98,74.25,75.6,715889,46.0282124390253,47.094311622908,46.0220141879562,46.8587780822827,1154985.48222842,0.0,1.0
2017-06-23,74.78,75.19,73.375,74.02,920229,46.3505214946178,46.6046497884502,45.4796672194113,45.8794544133673,1484659.12358701,0.0,1.0
2017-06-26,74.77,75.42,74.59,75.18,477563,46.3443232435487,46.7472095630392,46.2327547243051,46.5984515373812,770480.244632132,0.0,1.0
2017-06-27,74.01,75.43,74.01,75.15,534655,45.8732561622982,46.7534078141083,45.8732561622982,46.5798567841739,862590.098466156,0.0,1.0
2017-06-28,75.02,75.42,74.19,74.29,510416,46.6015506629157,46.8500260063597,46.0859643252695,46.1480831611305,821676.699064679,0.165,1.0
2017-06-29,73.36,75.09,72.61,75.01,994001,45.5703779876232,46.6450338480184,45.1044867186658,46.5953387793296,1600160.38005664,0.0,1.0
2017-06-30,73.05,73.72,71.43,72.62,3331957,45.3778095964542,45.7940057967228,44.3714844555061,45.1106986022519,5363843.27526067,0.0,1.0
2017-07-03,73.57,73.83,72.65,73.62,551592,45.7008275429313,45.8623365161699,45.1293342530102,45.7318869608618,887962.551703875,0.0,1.0
2017-07-05,73.55,73.96,72.82,73.65,922107,45.6884037757591,45.9430910027892,45.2349362739739,45.7505226116201,1484424.14803696,0.0,1.0
2017-07-06,73.6,73.9,72.84,73.23,742686,45.7194631936896,45.9058197012726,45.2473600411461,45.4896235010039,1195589.05073813,0.0,1.0
2017-07-07,74.59,74.93,73.56,73.84,665485,46.3344396687134,46.5456437106408,45.6946156593452,45.868548399756,1071309.51631034,0.0,1.0
2017-07-10,75.87,76.48,74.04,74.35,1052672,47.1295607677341,47.5084856664862,45.992786071478,46.185354462647,1694609.99294265,0.0,1.0
2017-07-11,74.23,75.59,73.93,75.56,1308083,46.1108118596139,46.9556280273233,45.9244553520309,46.936992376565,2105775.13546327,0.0,1.0
2017-07-12,75.53,75.66,74.87,74.97,788958,46.9183567258067,46.999111212426,46.5083724091242,46.5704912449852,1270078.53425573,0.0,1.0
2017-07-13,76.83,77.05,75.4,75.9,1400148,47.7259015919996,47.8625630308938,46.8376022391875,47.1481964184924,2253982.99983154,0.0,1.0
2017-07-14,76.49,77.22,76.39,76.99,864220,47.5146975500723,47.9681650518575,47.4525787142113,47.8252917293772,1391236.63220917,0.0,1.0
2017-07-17,76.78,77.18,76.45,76.45,736552,47.6948421740691,47.9433175175131,47.4898500157279,47.4898500157279,1185714.42911172,0.0,1.0
2017-07-18,76.0,76.48,75.85,76.15,661046,47.2103152543534,47.5084856664862,47.1171370005619,47.3034935081449,1064163.53564526,0.0,1.0
2017-07-19,76.18,76.49,75.88,76.07,659011,47.3221291589032,47.5146975500723,47.1357726513202,47.2537984394561,1060887.55667399,0.0,1.0
2017-07-20,75.79,76.32,75.405,76.17,416438,47.0798656990453,47.4090955291086,46.8407081809805,47.3159172753171,670389.253481664,0.0,1.0
2017-07-21,76.06,76.19,75.49,75.84,451657,47.24758655587,47.3283410424893,46.8935091914623,47.1109251169758,727085.422223159,0.0,1.0
2017-07-24,76.8,77.21,75.95,76.0,649068,47.7072659412413,47.9619531682714,47.1792558364229,47.2103152543534,1044881.13951858,0.0,1.0
2017-07-25,77.99,78.12,76.7739,77.28,846803,48.4464800879871,48.5272345746064,47.6910529250816,48.0054363533741,1363198.43774111,0.0,1.0
2017-07-26,77.0,78.3,76.92,78.07,748603,47.8315036129633,48.6390484791562,47.7818085442745,48.4961751566759,1205114.34192877,0.0,1.0
2017-07-27,76.63,77.78,75.78,77.26,487565,47.6016639202777,48.3160305326791,47.0736538154592,47.9930125862019,784890.755343622,0.0,1.0
2017-07-28,76.65,77.29,76.021,76.82,576312,47.6140876874499,48.0116482369602,47.2233602098842,47.7196897084135,927757.244661929,0.0,1.0
2017-07-31,76.38,77.18,76.05,77.0,699931,47.4463668306252,47.9433175175131,47.2413746722839,47.8315036129633,1126761.29598806,0.0,1.0
2017-08-01,77.35,77.45,75.76,76.66,1066242,48.0489195384768,48.1110383743378,47.061230048287,47.620299571036,1716455.21880999,0.0,1.0
2017-08-02,83.85,84.14,80.64,81.61,4997900,52.0866438694412,52.2667884934381,50.0926292383034,50.695181946155,8045707.76436351,0.0,1.0
2017-08-03,83.34,85.06,82.98,83.84,1596701,51.7698378065502,52.8382817833592,51.5462099974506,52.0804319858551,2570397.49356069,0.0,1.0
2017-08-04,84.35,84.4799,83.07,84.08,1097432,52.3972380487462,52.4779304165296,51.6021169497255,52.2295171919215,1766665.43213369,0.0,1.0
2017-08-07,84.6,85.1,84.09,84.83,1205435,52.5525351383987,52.8631293177036,52.2357290755076,52.6954084608789,1940530.57062677,0.0,1.0
2017-08-08,84.37,84.9,83.8501,84.28,1191507,52.4096618159184,52.7388916459816,52.0867059882771,52.3537548636435,1918109.03003131,0.0,1.0
2017-08-09,84.61,85.0,84.11,84.41,1262108,52.5587470219848,52.8010104818426,52.2481528426798,52.4345093502628,2031763.76779553,0.0,1.0
2017-08-10,83.05,84.71,82.96,84.25,1163678,51.5896931825533,52.6208658578457,51.5337862302784,52.3351192128852,1873309.41391764,0.0,1.0
2017-08-11,82.73,83.85,82.51,83.0,774942,51.3909129077981,52.0866438694412,51.2542514689039,51.5586337646228,1247515.32970475,0.0,1.0
2017-08-14,83.35,83.93,82.8,83.18,773854,51.7760496901363,52.13633893813,51.4343960929008,51.6704476691726,1245763.84807294,0.0,1.0
2017-08-15,84.56,84.82,83.01,83.38,918966,52.5276876040543,52.6891965772928,51.5648456482089,51.7946853408946,1479367.71071571,0.0,1.0
2017-08-16,84.74,85.17,84.51,84.73,1080582,52.639501508604,52.9066125028063,52.4966281861238,52.633289625018,1739540.00428809,0.0,1.0
2017-08-17,82.78,84.86,82.71,84.64,1050920,51.4219723257286,52.7140441116372,51.3784891406259,52.5773826727431,1691789.59237378,0.0,1.0
2017-08-18,82.63,83.31,81.94,82.67,883651,51.3287940719371,51.7512021557919,50.9001741044963,51.3536416062815,1422516.9994773,0.0,1.0
2017-08-21,83.46,83.57,82.57,82.66,421460,51.8443804095834,51.9127111290304,51.2915227704205,51.3474297226954,678473.757852026,0.0,1.0
2017-08-22,84.46,84.69,83.65,83.82,570723,52.4655687681933,52.6084420906735,51.9624061977192,52.0680082186829,918759.973669107,0.0,1.0
2017-08-23,84.42,84.56,84.205,84.21,582622,52.4407212338489,52.5276876040543,52.3071657367477,52.3102716785408,937915.194199362,0.0,1.0
2017-08-24,84.11,84.89,83.68,84.71,793618,52.2481528426798,52.7326797623955,51.9810418484775,52.6208658578457,1277580.28462727,0.0,1.0
2017-08-25,84.3,85.0,84.27,84.93,582504,52.3661786308157,52.8010104818426,52.3475429800574,52.7575272967399,937725.235713559,0.0,1.0
2017-08-28,84.54,84.81,84.08,84.35,535955,52.5152638368821,52.6829846937067,52.2295171919215,52.3972380487462,862789.832699622,0.0,1.0
2017-08-29,84.43,84.5,83.545,83.98,632665,52.446933117435,52.4904163025377,51.8971814200652,52.1673983560605,1018475.30017428,0.0,1.0
2017-08-30,84.48,84.555,84.05,84.18,591485,52.4779925353655,52.5245816622612,52.2108815411632,52.2916360277825,952183.00826438,0.0,1.0
2017-08-31,86.22,88.19,85.85,88.18,2512123,53.5588602793467,54.7826013458082,53.329020586661,54.7763894622222,4044060.01043161,0.0,1.0
2017-09-01,87.41,87.57,86.03,86.68,1056362,54.2980744260925,54.3974645634701,53.4408344912108,53.8446069243073,1700550.22016818,0.0,1.0
2017-09-05,85.62,88.05,85.57,87.6,782072,53.1861472641808,54.6956349756029,53.1550878462503,54.4161002142284,1258993.32973675,0.0,1.0
2017-09-06,86.3,86.47,85.41,86.11,925099,53.6085553480355,53.7141573689992,53.0556977088727,53.4905295598996,1489240.72252444,0.0,1.0
2017-09-07,87.66,87.82,86.17,86.63,856252,54.453371515745,54.5527616531226,53.5278008614162,53.8135475063768,1378409.60496444,0.0,1.0
2017-09-08,87.14,87.73,86.82,87.33,774466,54.1303535692678,54.4968547008477,53.9315732945127,54.2483793574037,1246749.05649084,0.0,1.0
2017-09-11,88.97,90.21,87.8,88.0,1469197,55.267128265524,56.0374018302003,54.5403378859504,54.6645755576724,2365139.30056215,0.0,1.0
2017-09-12,89.7,90.68,88.7301,89.72,1170437,55.7205957673092,56.3293603587469,55.1181051782935,55.7330195344814,1884190.17159173,0.0,1.0
2017-09-13,89.64,89.99,89.12,89.66,853369,55.6833244657926,55.9007403913061,55.3603065193155,55.6957482329648,1373768.50060368,0.0,1.0
2017-09-14,89.81,90.0,89.245,89.5,1213309,55.7889264867563,55.9069522748922,55.4379550641417,55.5963580955872,1953206.27500993,0.0,1.0
2017-09-15,89.56,89.9,88.77,89.7,1360780,55.6336293971038,55.8448334390312,55.142890593802,55.7205957673092,2190607.69755109,0.0,1.0
2017-09-18,91.36,91.87,89.86,89.9,1537760,56.7517684426017,57.0685745054927,55.8199859046868,55.8448334390312,2475513.22990208,0.0,1.0
2017-09-19,92.14,92.4,90.8882,91.67,1577831,57.2362953623174,57.397804335556,56.4586917750095,56.9443368337707,2540020.23400897,0.0,1.0
2017-09-20,91.95,93.44,91.2,92.84,1268499,57.1182695741815,58.0438402285103,56.6523783052241,57.6711272133443,2042052.11256475,0.0,1.0
2017-09-21,90.44,92.03,90.36,91.72,1233789,56.1802751526806,57.1679646428703,56.1305800839918,56.9753962517012,1986175.34102048,0.0,1.0
2017-09-22,89.95,91.88,89.13,90.88,1270500,55.8758928569617,57.0747863890788,55.3665184029016,56.4535980304689,2045273.35773502,0.0,1.0
2017-09-25,86.01,89.99,85.77,89.74,2602295,53.4284107240386,55.9007403913061,53.2793255179723,55.7454433016536,4189220.48993864,0.0,1.0
2017-09-26,85.71,87.54,85.49,86.36,1354105,53.2420542164557,54.3788289127118,53.1053927775615,53.6458266495521,2179862.1645618,0.0,1.0
2017-09-27,87.19,88.09,85.89,86.44,1091042,54.1614129871983,54.7204825099473,53.3538681210054,53.6955217182409,1756378.69718215,0.0,1.0
2017-09-28,87.96,88.55,87.22,87.36,1079305,54.7422241024986,55.1094127362011,54.2816824263293,54.3688119326316,1734231.10508341,0.165,1.0
2017-09-29,89.31,89.74,87.63,88.29,1248558,55.5824014846993,55.8500135397706,54.5368474090718,54.9476007959254,2006187.4262611,0.0,1.0
2017-10-02,88.85,89.79,88.03,89.31,1047585,55.2961188211346,55.8811312205929,54.7857888556498,55.5824014846993,1683263.29649062,0.0,1.0
2017-10-03,90.31,90.59,88.83,89.09,1376802,56.2047551011443,56.3790141137489,55.2836717488057,55.4454836890814,2212250.34067391,0.0,1.0
2017-10-04,90.96,91.06,89.93,90.5,1302252,56.6092849518335,56.671520313478,55.9682607268952,56.3230022882688,2092463.13605244,0.0,1.0
2017-10-05,91.72,91.83,90.89,91.41,1055912,57.0822737003317,57.1507325981406,56.5657201986823,56.8893440792337,1696643.149648,0.0,1.0
2017-10-06,91.16,91.45,89.81,91.04,1055195,56.7337556751225,56.9142382238915,55.8935782929218,56.6590732411491,1695491.07150295,0.0,1.0
2017-10-09,90.76,91.56,90.4,91.34,456818,56.4848142285445,56.9826971217005,56.2607669266243,56.8457793260826,734016.783913717,0.0,1.0
2017-10-10,90.68,91.03,90.16,90.87,675724,56.4350259392289,56.6528497049846,56.1114020586775,56.5532731263534,1085755.72173888,0.0,1.0
2017-10-11,92.43,92.58,91.27,91.31,801885,57.5241447680076,57.6174978104743,56.8022145729314,56.8271087175892,1288471.66435791,0.0,1.0
2017-10-12,92.93,93.2699,91.87,92.19,934782,57.8353215762301,58.0468595704597,57.1756267427984,57.3747799000608,1502011.03568693,0.0,1.0
2017-10-13,93.72,94.42,93.32,93.68,1045987,58.3269809332216,58.762628464733,58.0780394866436,58.3020867885638,1680695.62441838,0.0,1.0
2017-10-16,95.01,95.07,93.65,93.92,1104507,59.1298170984356,59.1671583154223,58.2834161800704,58.4514516565106,1774725.76814002,0.0,1.0
2017-10-17,94.42,94.85,94.0801,94.85,959954,58.762628464733,59.0302405198044,58.5510904705034,59.0302405198044,1542457.49463705,0.0,1.0
2017-10-18,94.06,95.08,93.98,94.52,871841,58.5385811628129,59.1733818515867,58.4887928734973,58.8248638263775,1400877.21347258,0.0,1.0
2017-10-19,94.12,94.3,92.66,93.75,753070,58.5759223797996,58.6879460307596,57.6672860997899,58.3456515417149,1210035.54908498,0.0,1.0
2017-10-20,94.55,94.81,93.95,94.65,832721,58.8435344348709,59.0053463751466,58.4701222650039,58.9057697965154,1338019.05861287,0.0,1.0
2017-10-23,94.21,95.04,94.03,94.97,642684,58.6319342052796,59.1484877069289,58.5199105543195,59.1049229537778,1032666.93246064,0.0,1.0
2017-10-24,94.17,94.8,93.901,94.29,714368,58.6070400606218,58.9991228389821,58.4396269377981,58.6817224945952,1147849.03810899,0.0,1.0
2017-10-25,93.26,94.51,92.11,94.02,872926,58.0406982696569,58.8186402902131,57.3249916107452,58.5136870181551,1402620.59532388,0.0,1.0
2017-10-26,93.14,94.0,92.65,93.87,730258,57.9660158356835,58.5012399458262,57.6610625636255,58.4203339756883,1173381.14651188,0.0,1.0
2017-10-27,92.51,93.57,91.59,93.19,941403,57.5739330573232,58.2336278907548,57.0013677301938,57.9971335165057,1512649.68198872,0.0,1.0
2017-10-30,92.35,92.9,91.93,92.51,1080223,57.474356478692,57.8166509677367,57.2129679597851,57.5739330573232,1735706.15074193,0.0,1.0
2017-10-31,92.86,93.34,92.45,92.47,985862,57.7917568230789,58.0904865589725,57.5365918403365,57.5490389126654,1584086.56099967,0.0,1.0
2017-11-01,91.9,93.91,91.25,93.84,1272398,57.1942973512918,58.4452281203461,56.7897675006025,58.401663367195,2044493.62288317,0.0,1.0
2017-11-02,90.15,91.98,87.62,91.65,1911685,56.1051785225131,57.2440856406073,54.5306238729073,57.0387089471805,3071702.24368587,0.0,1.0
2017-11-03,91.11,91.25,89.4,90.0,1526569,56.7026379943002,56.7897675006025,55.6384133101794,56.0118254800463,2452896.48788441,0.0,1.0
2017-11-06,90.96,91.84,90.385,91.32,1423127,56.6092849518335,57.156956134305,56.2514316223776,56.8333322537537,2286685.51510837,0.0,1.0
2017-11-07,93.51,94.56,91.45,91.46,2483873,58.1962866737681,58.8497579710353,56.9142382238915,56.920461760056,3991095.95311506,0.0,1.0
2017-11-08,93.24,94.87,93.13,93.58,1404066,58.028251197328,59.0426875921333,57.959792299519,58.2398514269193,2256058.23264976,0.0,1.0
2017-11-09,92.16,92.98,91.83,92.55,1112978,57.3561092915674,57.8664392570523,57.1507325981406,57.598827201981,1788337.00100855,0.0,1.0
2017-11-10,93.22,93.26,91.91,91.91,721683,58.0158041249991,58.0406982696569,57.2005208874562,57.2005208874562,1159602.8060742,0.0,1.0
2017-11-13,94.88,95.25,92.455,92.95,1362495,59.0489111282977,59.2791819663824,57.5397036084187,57.847768648559,2189261.80229002,0.0,1.0
2017-11-14,93.01,94.5,92.51,94.11,1378683,57.8851098655457,58.8124167540486,57.5739330573232,58.5696988436351,2215272.73815067,0.0,1.0
2017-11-15,92.12,92.61,90.0,92.5,1407981,57.3312151469096,57.6361684189677,56.0118254800463,57.5677095211587,2262348.86854638,0.0,1.0
2017-11-16,93.32,93.84,91.88,92.31,1002040,58.0780394866436,58.401663367195,57.1818502789628,57.4494623340342,1610081.42882483,0.0,1.0
2017-11-17,92.94,93.82,92.76,93.55,749637,57.8415451123945,58.3892162948661,57.7295214614344,58.2211808184259,1204519.39249926,0.0,1.0
2017-11-20,92.67,93.41,92.56,92.98,865515,57.6735096359544,58.1340513121236,57.6050507381454,57.8664392570523,1390712.57421792,0.0,1.0
2017-11-21,94.42,94.52,92.84,93.3,703037,58.762628464733,58.8248638263775,57.77930975075,58.0655924143147,1129642.34708866,0.0,1.0
2017-11-22,93.17,94.74,93.07,94.68,458130,57.9846864441768,58.9617816219954,57.9224510825323,58.9244404050087,736124.910170771,0.0,1.0
2017-11-24,94.61,94.7,93.63,93.83,427651,58.8808756518576,58.9368874773376,58.2709691077415,58.3954398310305,687151.14478301,0.0,1.0
2017-11-27,93.81,95.23,93.71,94.61,854653,58.3829927587016,59.2667348940535,58.3207573970571,58.8808756518576,1373259.47406234,0.0,1.0
2017-11-28,94.5,94.54,93.011,94.04,700158,58.8124167540486,58.8373108987064,57.8857322191621,58.526134090484,1125016.35966941,0.0,1.0
2017-11-29,93.21,94.59,92.08,94.26,1062545,58.0095805888346,58.8684285795287,57.3063210022518,58.6630518861019,1707301.07759239,0.0,1.0
2017-11-30,94.4,94.94,93.21,93.38,1152818,58.7501813924041,59.0862523452844,58.0095805888346,58.1153807036303,1852352.05442396,0.0,1.0
2017-12-01,93.93,94.94,92.01,94.5,1335271,58.457675192675,59.0862523452844,57.2627562491007,58.8124167540486,2145518.18245615,0.0,1.0
2017-12-04,91.47,94.97,91.42,94.65,1319981,56.9266852962204,59.1049229537778,56.8955676153982,58.9057697965154,2120950.15618302,0.0,1.0
2017-12-05,89.85,91.74,89.2501,91.26,1139789,55.9184724375796,57.0947207726606,55.5451225030743,56.795991036767,1831417.01097643,0.0,1.0
2017-12-06,87.99,90.03,87.96,89.43,1305584,54.760894710992,56.0304960885397,54.7422241024986,55.6570839186727,2097817.00547966,0.0,1.0
2017-12-07,88.25,89.38,87.56,87.68,1337878,54.9227066512676,55.6259662378504,54.4932826559206,54.567965089894,2149707.11930992,0.0,1.0
2017-12-08,88.81,90.24,88.57,88.96,995617,55.2712246764768,56.1611903479931,55.12185980853,55.3645777189436,1599760.92962585,0.0,1.0
2017-12-11,89.64,89.97,88.87,88.98,934587,55.7877781781261,55.993154871553,55.3085658934635,55.3770247912725,1501697.70899476,0.0,1.0
2017-12-12,90.15,90.66,89.17,89.64,712815,56.1051785225131,56.4225788669,55.495271978397,55.7877781781261,1145353.67219649,0.0,1.0
2017-12-13,90.71,91.14,89.77,90.15,909886,56.4536965477222,56.7213086027936,55.868684148264,56.1051785225131,1462008.0545165,0.0,1.0
2017-12-14,89.86,91.42,89.58,90.68,1048569,55.924695973744,56.8955676153982,55.7504369611394,56.4350259392289,1684844.39118341,0.0,1.0
2017-12-15,92.2,92.54,90.57,90.65,2553757,57.3810034362252,57.5926036658165,56.3665670414199,56.4163553307355,4103385.81237417,0.0,1.0
2017-12-18,93.95,94.1,92.7,93.05,1242570,58.4701222650039,58.5634753074707,57.6921802444477,57.9100040102034,1996565.88660619,0.0,1.0
2017-12-19,94.47,95.2,93.76,94.0,1097548,58.7937461455553,59.2480642855601,58.3518750778794,58.5012399458262,1763544.02223847,0.0,1.0
2017-12-20,94.92,95.78,94.17,94.9,633810,59.0738052729555,59.6090293830982,58.6070400606218,59.0613582006266,1018408.15776163,0.0,1.0
2017-12-21,95.14,95.71,94.78,95.3,703451,59.2107230685734,59.565464629947,58.9866757666532,59.3102996472046,1130307.56375819,0.0,1.0
2017-12-22,95.46,95.51,94.75,95.32,415600,59.4098762258358,59.4409939066581,58.9680051581599,59.3227467195335,667787.555206977,0.0,1.0
2017-12-26,95.54,96.02,95.08,95.76,438240,59.4596645151514,59.758394251045,59.1733818515867,59.5965823107693,704165.587569552,0.0,1.0
2017-12-27,94.8,95.84,94.78,95.68,723006,58.9991228389821,59.6463706000849,58.9866757666532,59.5467940214537,1161728.6071703,0.0,1.0
2017-12-28,95.0,95.05,94.41,94.65,526707,59.2262819089845,59.2574536363051,58.8584555266024,59.0080798177409,844847.310808641,0.165,1.0
2017-12-29,94.66,95.71,94.64,95.27,646234,59.014314163205,59.6689204369359,59.0018454722768,59.3946092365153,1036570.72538074,0.0,1.0
2018-01-02,95.73,95.95,95.09,95.38,1181040,59.6813891278641,59.8185447280744,59.2823910181615,59.4631870366205,1894408.97492807,0.0,1.0
2018-01-03,96.96,97.07,95.34,95.93,945395,60.4482136199489,60.516791420054,59.4382496547641,59.8060760371462,1516430.2418649,0.0,1.0
2018-01-04,97.45,98.69,97.11,97.6,1020647,60.7536965476899,61.5267553852388,60.5417288019104,60.8472117296515,1637135.77612393,0.0,1.0
2018-01-05,98.08,98.48,97.3,97.97,1119440,61.1464603119285,61.3958341304926,60.6601813657284,61.0778825118233,1795601.48927511,0.0,1.0
2018-01-08,98.17,98.65,97.41,98.5,768848,61.2025694211054,61.5018180033824,60.7287591658335,61.4083028214208,1233245.74235885,0.0,1.0
2018-01-09,98.13,98.69,97.83,98.37,771598,61.177632039249,61.5267553852388,60.9906016753259,61.3272563303875,1237656.7908255,0.0,1.0
2018-01-10,97.52,98.57,96.93,97.79,741679,60.7973369659387,61.4519432396695,60.4295105835565,60.9656642934695,1189666.18752597,0.0,1.0
2018-01-11,97.88,98.07,97.02,97.79,945027,61.0217734026464,61.1402259664643,60.4856196927335,60.9656642934695,1515839.96337918,0.0,1.0
2018-01-12,97.88,98.7,97.25,98.7,677974,61.0217734026464,61.5329897307029,60.6290096384079,61.5329897307029,1087482.244774,0.0,1.0
2018-01-16,94.98,98.55,94.52,98.29,1045990,59.2138132180563,61.4394745487413,58.9270333267076,61.2773815666746,1677786.39477495,0.0,1.0
2018-01-17,93.86,95.82,93.51,95.82,1322460,58.5155665260767,59.737498237041,58.2973644348331,59.737498237041,2121249.14734757,0.0,1.0
2018-01-18,90.17,90.98,87.1,89.95,5171647,56.2150930498225,56.7200750324149,54.3011489923427,56.0779374496122,8295412.9343289,0.0,1.0
2018-01-19,89.86,91.17,89.27,90.96,2125476,56.0218283404353,56.8385275962329,55.6540019580532,56.7076063414867,3409300.96389132,0.0,1.0
2018-01-22,89.85,90.43,89.47,89.72,1911913,56.0155939949712,56.3771860318892,55.7786888673352,55.9345475039378,3066742.14800654,0.0,1.0
2018-01-23,88.88,90.15,88.65,89.9,1468521,55.4108624849531,56.2026243588943,55.2674725392787,56.0467657222917,2355533.56556115,0.0,1.0
2018-01-24,89.73,89.98,88.42,89.33,1809931,55.9407818494019,56.0966404860045,55.1240825936043,55.6914080308378,2903161.22265167,0.0,1.0
2018-01-25,91.97,93.17,90.2,90.25,1350379,57.3372752333611,58.0853966890536,56.2337960862148,56.2649678135353,2166031.71539862,0.0,1.0
2018-01-26,92.03,92.9,91.54,92.21,947483,57.3746813061458,57.9170693615228,57.0691983784047,57.4868995244996,1519779.4306643,0.0,1.0
2018-01-29,91.37,91.89,90.31,91.58,945063,56.9632145055149,57.2874004696483,56.3023738863199,57.0941357602611,1515897.70801365,0.0,1.0
2018-01-30,91.54,92.15,90.25,90.54,1528419,57.0691983784047,57.449493451715,56.2649678135353,56.4457638319943,2451611.01321765,0.0,1.0
2018-01-31,91.33,92.61,90.81,92.04,1017991,56.9382771236585,57.7362733430638,56.6140911595251,57.3809156516099,1632875.50531396,0.0,1.0
2018-02-01,89.22,91.63,88.95,90.97,995296,55.6228302307326,57.1253074875816,55.4545029032018,56.7138406869508,1596472.32533191,0.0,1.0
2018-02-02,85.72,88.73,85.57,88.5,1767750,53.4408093182964,55.3173473029916,53.3472941363348,55.1739573573172,2835502.15524375,0.0,1.0
2018-02-05,83.09,87.33,82.77,85.06,1936015,51.8011764612371,54.4445389380171,51.6016774063858,53.0293425176655,3105402.18078588,0.0,1.0
2018-02-06,84.99,85.39,80.68,81.32,1698172,52.9857020994168,53.235075917981,50.2986992043881,50.6976973140908,2723897.81698464,0.0,1.0
2018-02-07,83.97,85.96,83.76,84.87,901120,52.3497988620782,53.5904336094348,52.2188776073321,52.9108899538476,1445412.36155183,0.0,1.0
2018-02-08,80.87,85.02,80.81,84.07,1314833,50.4171517682061,53.0044051358091,50.3797456954215,52.4121423167193,2109015.30492752,0.0,1.0
2018-02-09,82.68,83.3,79.62,81.81,1418910,51.5455682972089,51.9320977159833,49.6378585851932,51.0031802418318,2275956.64720516,0.0,1.0
2018-02-12,85.22,85.73,82.98,83.82,2383581,53.1290920450912,53.4470436637605,51.732598661132,52.2562836801167,3823305.93279483,0.0,1.0
2018-02-13,81.86,86.87,81.77,86.03,2904043,51.0343519691524,54.1577590466683,50.9782428599754,53.6340740276836,4658136.15354012,0.0,1.0
2018-02-14,85.26,85.96,81.54,82.05,2156351,53.1540294269476,53.5904336094348,50.8348529143011,51.1528045329703,3458825.00803962,0.0,1.0
2018-02-15,85.24,87.5,84.59,86.92,1226926,53.1415607360194,54.5505228109068,52.7363282808527,54.1889307739888,1968010.92763377,0.0,1.0
2018-02-16,83.35,85.09,83.17,85.04,1260293,51.9632694433038,53.0480455540578,51.8510512249499,53.0168738267373,2021532.18370167,0.0,1.0
2018-02-20,83.55,84.53,83.06,83.24,981009,52.0879563525859,52.698922208068,51.7824734248448,51.8946916431987,1573555.72553445,0.0,1.0
2018-02-21,82.12,83.81,82.11,83.55,1441181,51.1964449512191,52.2500493346526,51.190210605755,52.0879563525859,2311679.72371452,0.0,1.0
2018-02-22,83.54,84.09,82.2,82.83,1076157,52.0817220071218,52.4246110076475,51.2463197149319,51.6390834791704,1726174.79444529,0.0,1.0
2018-02-23,85.72,85.75,83.99,84.06,1226138,53.4408093182964,53.4595123546887,52.3622675530064,52.4059079712552,1966746.96174587,0.0,1.0
2018-02-26,83.65,85.7,80.95,85.68,2127482,52.1502998072269,53.4283406273682,50.4670265319189,53.41587193644,3412518.62324554,0.0,1.0
2018-02-27,82.59,84.63,82.55,83.77,1298242,51.4894591880319,52.7612656627091,51.4645218061755,52.2251119527962,2082403.04852381,0.0,1.0
2018-02-28,78.48,83.79,78.48,83.17,2656489,48.9271432022853,52.2375806437244,48.9271432022853,51.8510512249499,4261055.17458992,0.0,1.0
2018-03-01,78.64,78.91,76.57,78.48,3407784,49.026892729711,49.1952200572418,47.7363832186415,48.9271432022853,5466145.59559055,0.0,1.0
2018-03-02,79.65,80.18,77.35,78.41,2127961,49.6565616215855,49.986981931183,48.2226621648416,48.8835027840366,3413286.94768754,0.0,1.0
2018-03-05,80.73,81.32,78.87,79.11,1526017,50.3298709317087,50.6976973140908,49.1702826753854,49.3199069665239,2447758.16288424,0.0,1.0
2018-03-06,82.42,82.76,80.92,81.34,1730846,51.3834753151422,51.5954430609217,50.4483234955266,50.710166005019,2776307.48883894,0.0,1.0
2018-03-07,82.79,83.05,81.11,81.53,1196507,51.614146097314,51.7762390793807,50.5667760593446,50.8286185688369,1919218.31552213,0.0,1.0
2018-03-08,82.25,83.66,81.29,82.93,1001198,51.2774914422524,52.156534152691,50.6789942776985,51.7014269338115,1605939.23735016,0.0,1.0
2018-03-09,83.55,83.89,82.57,83.02,1149670,52.0879563525859,52.2999240983654,51.4769904971037,51.7575360429884,1844090.94205577,0.0,1.0
2018-03-12,83.88,84.52,82.58,83.64,1292147,52.2936897529013,52.6926878626039,51.4832248425678,52.1440654617628,2072626.56110409,0.0,1.0
2018-03-13,83.78,84.73,83.55,84.38,916980,52.2313462982603,52.8236091173501,52.0879563525859,52.6054070261065,1470852.08107222,0.0,1.0
2018-03-14,82.69,84.5,82.39,84.08,901215,51.551802642673,52.6802191716757,51.3647722787499,52.4183766621834,1445564.74322614,0.0,1.0
2018-03-15,81.07,83.17,81.03,82.81,1027129,50.5418386774882,51.8510512249499,50.5169012956318,51.6266147882422,1647533.01836423,0.0,1.0
2018-03-16,82.29,82.95,80.57,80.92,1450567,51.3024288241088,51.7138956247397,50.230121404283,50.4483234955266,2326735.03313561,0.0,1.0
2018-03-19,81.32,82.2,81.04,81.83,801979,50.6976973140908,51.2463197149319,50.5231356410959,51.0156489327601,1286388.45026742,0.0,1.0
2018-03-20,79.99,81.83,79.75,81.63,1128960,49.868529367365,51.0156489327601,49.7189050762265,50.890962023478,1810871.73705784,0.0,1.0
2018-03-21,80.35,81.32,79.09,79.87,1442050,50.0929658040727,50.6976973140908,49.3074382755957,49.7937172217957,2313073.61502999,0.0,1.0
2018-03-22,77.36,80.4,77.33,79.68,2201719,48.2288965103057,50.1241375313932,48.2101934739134,49.6752646579778,3531596.07961597,0.0,1.0
2018-03-23,75.51,77.96,75.44,77.52,1103708,47.0755425994466,48.6029572381519,47.0319021811978,48.3286460377314,1770367.08401062,0.0,1.0
2018-03-26,75.98,77.3,75.17,76.67,1315520,47.3685568362594,48.1914904375211,46.863574853667,47.7987266732826,2110117.26503537,0.0,1.0
2018-03-27,75.28,76.98,74.86,76.42,1590250,46.9321526537722,47.9919913826698,46.6703101442798,47.64286803668,2550789.02694181,0.0,1.0
2018-03-28,73.11,75.58,72.73,75.03,1409629,45.6821663882194,47.2255250392781,45.4447265957488,46.8818621817549,2255978.30265284,0.165,1.0
2018-03-29,76.57,77.12,75.0,75.22,3012076,47.8441181828198,48.187781040343,46.8631169349809,47.0005820779902,4820543.63377979,0.0,1.0
2018-04-02,74.99,78.15,74.6,76.92,1534769,46.8568685193896,48.8313678462501,46.6131803113277,48.0628127285164,2456253.07338612,0.0,1.0
2018-04-03,76.24,76.4,74.62,75.81,2012007,47.6379204683059,47.7378951177672,46.6256771425103,47.3692385978787,3220027.49431634,0.0,1.0
2018-04-04,76.18,76.31,73.7,74.8,1735267,47.600429974758,47.6816593774452,46.0508229081079,46.7381486231543,2777131.2177243,0.0,1.0
2018-04-05,79.54,80.01,76.79,76.79,2487421,49.6998976134451,49.9935731462376,47.9815833258291,47.9815833258291,3980882.77522883,0.0,1.0
2018-04-06,78.13,79.75,77.5,78.76,2147678,48.8188710150675,49.831114340863,48.4252208328136,49.2125211973213,3437156.13759709,0.0,1.0
2018-04-09,77.99,79.07,77.8,78.5,964828,48.7313931967888,49.4062220806525,48.6126733005535,49.0500623919467,1544116.24178556,0.0,1.0
2018-04-10,79.25,80.08,78.47,79.11,1102879,49.5186935612965,50.037312055377,49.0313171451727,49.4312157430179,1765053.85065962,0.0,1.0
2018-04-11,78.43,79.27,78.24,78.58,776873,49.0063234828074,49.5311903924792,48.8876035865721,49.1000497166773,1243311.98628634,0.0,1.0
2018-04-12,80.0,80.93,79.51,79.93,1096698,49.9873247306463,50.5684273806401,49.6811523666711,49.943585821507,1755161.74295703,0.0,1.0
2018-04-13,80.33,80.78,79.92,80.51,1053252,50.1935224451602,50.4747011467701,49.9373374059157,50.3059939258042,1685630.51641653,0.0,1.0
2018-04-16,80.62,80.94,79.77,80.76,740400,50.3747264973088,50.5746757962314,49.8436111720457,50.4622043155875,1184940.38877192,0.0,1.0
2018-04-17,81.83,82.11,80.8,81.19,1108331,51.1307847838598,51.3057404204171,50.4871979779528,50.7308861860147,1773779.26259855,0.0,1.0
2018-04-18,82.74,83.52,81.89,82.46,1640755,51.6993906026709,52.1867670187947,51.1682752774078,51.5244349661137,2625873.67312191,0.0,1.0
2018-04-19,82.12,83.08,81.22,82.74,733139,51.3119888360084,51.9118367327762,50.7496314327887,51.6993906026709,1173319.84290094,0.0,1.0
2018-04-20,82.31,82.95,81.75,82.14,1509071,51.4307087322437,51.8306073300889,51.0807974591292,51.3244856671911,2415125.84741278,0.0,1.0
2018-04-23,82.4,82.88,82.01,82.27,1721114,51.4869444725657,51.7868684209496,51.2432562645038,51.4057150698784,2754480.67568988,0.0,1.0
2018-04-24,80.68,83.29,79.4,82.9,1022804,50.4122169908568,52.0430534601941,49.6124197951665,51.7993652521322,1636901.36331371,0.0,1.0
2018-04-25,80.56,81.36,79.7,80.62,1114617,50.3372360037608,50.8371092510673,49.7998722629064,50.3747264973088,1783839.41290085,0.0,1.0
2018-04-26,81.25,81.74,80.13,80.97,916152,50.7683766795627,51.0745490435379,50.0685541333336,50.5934210430054,1466214.89337408,0.0,1.0
2018-04-27,81.23,81.73,80.57,81.2,1164942,50.75587984838,51.0683006279465,50.3434844193522,50.737134601606,1864379.83033054,0.0,1.0
2018-04-30,79.73,81.72,79.71,81.13,1169132,49.8186175096804,51.0620522123552,49.8061206784977,50.6933956924667,1871085.5302616,0.0,1.0
2018-05-01,79.81,79.85,78.36,79.24,977661,49.868604834411,49.8935984967763,48.9625845736681,49.5124451457052,1564654.24828085,0.0,1.0
2018-05-02,80.35,80.96,79.74,79.74,1351971,50.2060192763429,50.5871726274141,49.8248659252717,49.8248659252717,2163702.11014094,0.0,1.0
2018-05-03,83.73,84.59,81.23,83.99,3848528,52.3179837462127,52.8553474870671,50.75587984838,52.4804425515873,6159206.19194976,0.0,1.0
2018-05-04,87.43,88.01,84.91,85.19,2786092,54.6298975150051,54.9923056193023,53.0552967859897,53.230252422547,4458877.54947909,0.0,1.0
2018-05-07,87.82,88.07,86.69,87.65,1848992,54.873585723067,55.0297961128503,54.1675147612466,54.7673626580144,2959137.35726116,0.0,1.0
2018-05-08,87.39,88.32,86.8,87.43,1414412,54.6049038526398,55.1860065026335,54.2362473327512,54.6298975150051,2263633.0431708,0.0,1.0
2018-05-09,86.38,87.96,85.99,87.62,1383366,53.9738138779154,54.9610635413456,53.7301256698535,54.7486174112404,2213946.84745252,0.0,1.0
2018-05-10,87.43,87.73,85.7,86.48,1572584,54.6298975150051,54.817349982745,53.5489216177049,54.0362980338287,2516772.41536533,0.0,1.0
2018-05-11,88.9,89.83,87.6,87.63,1504951,55.5484146069307,56.1295172569245,54.7361205800577,54.7548658268317,2408532.17588153,0.0,1.0
2018-05-14,89.79,91.41,89.52,91.26,2052157,56.1045235945592,57.1167669203547,55.9358163735932,57.0230406864848,3284283.78363183,0.0,1.0
2018-05-15,90.0,90.88,88.33,89.2,1531070,56.2357403219771,56.7856008940142,55.1922549182249,55.7358670746706,2450333.17265939,0.0,1.0
2018-05-16,91.77,92.0,89.59,89.59,1563390,57.3417098816427,57.4854234402433,55.9795552827325,55.9795552827325,2502058.28525408,0.0,1.0
2018-05-17,92.4,92.83,91.54,92.0,1564426,57.7353600638965,58.0040419343237,57.197996323042,57.4854234402433,2503716.30557117,0.0,1.0
2018-05-18,91.51,92.95,91.06,91.76,835935,57.1792510762681,58.0790229214197,56.8980723746582,57.3354614660513,1337835.14841714,0.0,1.0
2018-05-21,91.33,92.63,90.91,92.14,789651,57.0667795956241,57.8790736224971,56.8043461407882,57.5729012585219,1263761.97046749,0.0,1.0
2018-05-22,91.09,92.24,91.05,91.38,1231335,56.9168176214322,57.6353854144352,56.8918239590668,57.0980216735807,1970635.56673212,0.0,1.0
2018-05-23,90.5,90.95,89.57,90.49,950960,56.5481611015436,56.8293398031535,55.9670584515499,56.5419126859523,1521921.8153789,0.0,1.0
2018-05-24,88.33,89.53,87.97,89.53,1787423,55.1922549182249,55.9420647891846,54.967311956937,55.9420647891846,2860601.9780117,0.0,1.0
2018-05-25,89.67,89.77,88.26,89.06,1258978,56.0295426074632,56.0920267633765,55.1485160090855,55.648389256392,2014875.58181427,0.0,1.0
2018-05-29,87.33,89.39,87.17,88.97,1359238,54.5674133590918,55.8545869709059,54.4674387096305,55.59215351607,2175332.25844619,0.0,1.0
2018-05-30,88.37,88.82,87.45,87.71,788350,55.2172485805902,55.4984272822001,54.6423943461877,54.8048531515623,1261679.84263687,0.0,1.0
2018-05-31,87.09,88.57,86.93,88.51,1006047,54.4174513848998,55.3422168924168,54.3174767354386,55.3047263988688,1610083.36480662,0.0,1.0
2018-06-01,88.27,88.61,87.21,87.5,957071,55.1547644246769,55.3672105547821,54.4924323719958,54.6736364241444,1531701.89468169,0.0,1.0
2018-06-04,87.52,88.71,87.21,88.59,987002,54.6861332553271,55.4296947106954,54.4924323719958,55.3547137235995,1579603.63803168,0.0,1.0
2018-06-05,88.27,88.68,87.6,87.62,836091,55.1547644246769,55.4109494639214,54.7361205800577,54.7486174112404,1338084.81170813,0.0,1.0
2018-06-06,90.88,90.9,88.17,88.65,1384996,56.7856008940142,56.7980977251969,55.0922802687636,55.3922042171475,2216555.50876222,0.0,1.0
2018-06-07,88.79,91.36,88.56,90.9,1152461,55.4796820354261,57.0855248423981,55.3359684768255,56.7980977251969,1844405.16664569,0.0,1.0
2018-06-08,88.64,89.24,87.59,88.77,1254809,55.3859558015561,55.760860737036,54.7298721644664,55.4671852042434,2008203.49040316,0.0,1.0
2018-06-11,88.89,89.8,88.37,88.72,982243,55.5421661913394,56.1107720101505,55.2172485805902,55.4359431262868,1571987.3072508,0.0,1.0
2018-06-12,89.87,90.25,88.71,89.01,1285865,56.1545109192898,56.3919507117604,55.4296947106954,55.6171471784354,2057905.69017855,0.0,1.0
2018-06-13,89.92,90.57,89.59,89.99,1257428,56.1857529972465,56.591900010683,55.9795552827325,56.2294919063858,2012394.95296149,0.0,1.0
2018-06-14,90.3,90.75,90.0,90.0,1008026,56.423192789717,56.7043714913269,56.2357403219771,56.2357403219771,1613250.56770961,0.0,1.0
2018-06-15,89.87,90.23,88.9,90.0,1884648,56.1545109192898,56.3794538805777,55.5484146069307,56.2357403219771,3016201.42330931,0.0,1.0
2018-06-18,88.62,89.63,88.5,88.89,1293111,55.3734589703735,56.0045489450979,55.2984779832775,55.5421661913394,2069502.22996386,0.0,1.0
2018-06-19,86.2,87.5,85.44,87.36,1034382,53.8613423972714,54.6736364241444,53.3864628123303,54.5861586058658,1655430.8606411,0.0,1.0
2018-06-20,86.77,86.99,85.59,86.64,921906,54.2175020859773,54.3549672289865,53.4801890462002,54.13627268329,1475423.62783787,0.0,1.0
2018-06-21,86.59,87.19,86.34,86.7,1209889,54.1050306053333,54.4799355408132,53.94882021555,54.1737631768379,1936313.26584395,0.0,1.0
2018-06-22,88.94,89.4,86.97,87.2,2466425,55.573408269296,55.8608353864973,54.3424703978039,54.4861839564045,3947280.65691082,0.0,1.0
2018-06-25,88.4,89.27,86.89,88.6,2596415,55.2359938273642,55.77960598381,54.2924830730732,55.3609621391908,4155317.39534472,0.0,1.0
2018-06-26,88.35,88.94,87.55,88.21,1075997,55.2047517494075,55.573408269296,54.7048785021011,55.1172739311289,1722031.7443239,0.0,1.0
2018-06-27,88.62,89.91,88.48,89.21,1681749,55.3734589703735,56.1795045816551,55.2859811520948,55.742115490262,2691480.70485788,0.0,1.0
2018-06-28,88.31,88.54,87.12,88.5,915443,55.2828569442992,55.4268390199099,54.5379062052694,55.4017986589342,1462347.9284266,0.165,1.0
2018-06-29,89.21,90.11,88.17,88.56,1394101,55.8462650662544,56.4096731882097,55.1952156808839,55.4393592003978,2226966.29868539,0.0,1.0
2018-07-02,87.99,88.99,87.62,88.54,843299,55.0825340564928,55.7085430808876,54.8509107174668,55.4268390199099,1347103.58339539,0.0,1.0
2018-07-03,89.16,89.99,88.71,88.93,618234,55.8149646150347,56.3345521052823,55.533260554057,55.6709825394239,987580.012281367,0.0,1.0
2018-07-05,88.91,89.82,87.61,89.39,1228060,55.658462358936,56.2281305711352,54.8446506272228,55.9589466906455,1961728.9082811,0.0,1.0
2018-07-06,89.78,90.41,88.5,88.66,714767,56.2030902101594,56.5974758955281,55.4017986589342,55.5019601028373,1141783.85957148,0.0,1.0
2018-07-09,90.19,90.87,89.88,90.25,1166234,56.4597539101613,56.8854400467497,56.2656911125989,56.4973144516249,1862966.7537582,0.0,1.0
2018-07-10,91.01,91.08,89.94,90.19,877505,56.9730813101649,57.0169019418726,56.3032516540626,56.4597539101613,1401744.968211,0.0,1.0
2018-07-11,88.58,90.0,88.33,89.88,971440,55.4518793808857,56.3408121955263,55.2953771247871,56.2656911125989,1551798.71558441,0.0,1.0
2018-07-12,88.99,89.36,87.92,89.23,793424,55.7085430808876,55.9401664199136,55.0387134247852,55.8587852467423,1267432.20797357,0.0,1.0
2018-07-13,88.34,89.76,88.29,88.8,715116,55.301637215031,56.1905700296715,55.2703367638113,55.5896013662526,1142341.3595218,0.0,1.0
2018-07-16,86.72,88.82,86.35,88.24,1029947,54.2875025955115,55.6021215467405,54.0558792564855,55.2390363125915,1645259.02960555,0.0,1.0
2018-07-17,87.75,88.36,86.0,86.05,1693228,54.9322918906381,55.3141573955189,53.8367760979473,53.868076549167,2704798.0684258,0.0,1.0
2018-07-18,87.0,88.15,86.81,87.75,1299351,54.462785122342,55.182695500396,54.3438434077071,54.9322918906381,2075610.6531472,0.0,1.0
2018-07-19,86.61,86.94,85.6,86.55,942031,54.2186416028281,54.4252245808784,53.5863724881894,54.1810810613644,1504820.15959884,0.0,1.0
2018-07-20,86.65,86.96,85.84,86.02,797773,54.2436819638039,54.4377447613663,53.7366146540442,53.8492962784352,1274379.39216824,0.0,1.0
2018-07-23,85.88,86.5,85.48,86.5,703608,53.7616550150199,54.1497806101447,53.5112514052621,54.1497806101447,1123958.23795079,0.0,1.0
2018-07-24,86.39,87.44,86.09,86.66,796604,54.0809196174613,54.7382290930757,53.8931169101428,54.2499420540478,1272512.00694783,0.0,1.0
2018-07-25,87.58,87.63,85.87,85.87,795728,54.825870356491,54.8571708077107,53.755394924776,53.755394924776,1271112.66609832,0.0,1.0
2018-07-26,88.48,88.65,87.22,87.56,598940,55.3892784784463,55.4957000125934,54.6005071077089,54.8133501760031,956759.370328713,0.0,1.0
2018-07-27,88.68,89.63,88.01,88.84,817548,55.5144802833252,56.1091888565002,55.0950542369807,55.6146417272284,1305968.39365128,0.0,1.0
2018-07-30,89.15,89.84,88.67,88.89,1477097,55.8087045247907,56.2406507516231,55.5082201930813,55.6459421784481,2359545.85707155,0.0,1.0
2018-07-31,89.88,90.3,88.78,89.56,1075561,56.2656911125989,56.5286149028447,55.5770811857647,56.0653682247926,1718123.79388607,0.0,1.0
2018-08-01,88.27,90.19,88.09,89.88,1423936,55.2578165833234,56.4597539101613,55.1451349589323,56.2656911125989,2274625.35604299,0.0,1.0
2018-08-02,86.54,87.89,84.3,85.0,1894041,54.1748209711205,55.0199331540534,52.7725607564763,53.2107670735526,3025580.98396628,0.0,1.0
2018-08-03,87.79,88.52,86.5,86.92,884105,54.9573322516139,55.414318839422,54.1497806101447,54.4127044003905,1412287.94721419,0.0,1.0
2018-08-06,88.09,88.53,86.91,87.32,777386,55.1451349589323,55.420578929666,54.4064443101465,54.6631080101484,1241812.76899582,0.0,1.0
2018-08-07,87.0,88.89,86.89,88.62,781190,54.462785122342,55.6459421784481,54.3939241296586,55.4769197418615,1247889.35871221,0.0,1.0
2018-08-08,89.12,89.33,87.5,87.5,1307987,55.7899242540589,55.9213861491818,54.7757896345394,54.7757896345394,2089405.98143077,0.0,1.0
2018-08-09,90.24,91.49,89.14,89.15,1507958,56.491054361381,57.2735656418744,55.8024444345468,55.8087045247907,2408843.86843782,0.0,1.0
2018-08-10,87.76,89.25,87.35,89.24,1095788,54.9385519808821,55.8713054272302,54.6818882808802,55.8650453369863,1750434.82968872,0.0,1.0
2018-08-13,85.83,87.65,84.91,87.44,1110435,53.7303545638002,54.8696909881986,53.1544262613571,54.7382290930757,1773832.25597049,0.0,1.0
2018-08-14,85.63,86.68,85.25,86.05,713476,53.6051527589213,54.2624622345357,53.3672693296513,53.868076549167,1139721.58898162,0.0,1.0
2018-08-15,83.79,85.23,82.46,84.74,1025953,52.453296154035,53.3547491491634,51.6207041515899,53.0480047272099,1638878.92988756,0.0,1.0
2018-08-16,84.52,85.2,84.36,84.54,694609,52.9102827418431,53.3359688784315,52.8101212979399,52.922802922331,1109583.04582205,0.0,1.0
2018-08-17,84.44,85.0,83.31,84.23,747308,52.8602020198915,53.2107670735526,52.1528118223255,52.7287401247686,1193765.53832038,0.0,1.0
2018-08-20,85.11,85.65,84.49,84.56,717707,53.279628066236,53.6176729394092,52.8915024711113,52.9353231028189,1146480.27749108,0.0,1.0
2018-08-21,85.59,86.14,84.82,85.1,744929,53.5801123979455,53.9244173613626,53.0980854491615,53.273367975992,1189965.27361605,0.0,1.0
2018-08-22,85.43,86.11,85.18,85.75,893420,53.4799509540423,53.9056370906307,53.3234486979436,53.6802738418486,1427167.92439824,0.0,1.0
2018-08-23,84.58,85.23,82.96,85.17,1241560,52.9478432833068,53.3547491491634,51.9337086637873,53.3171886076997,1983294.0926058,0.0,1.0
2018-08-24,85.54,86.14,84.55,85.12,599516,53.5488119467257,53.9244173613626,52.9290630125749,53.2858881564799,957679.484859901,0.0,1.0
2018-08-27,86.36,87.15,85.72,85.92,671520,54.0621393467294,54.5566864760013,53.6614935711168,53.7866953759957,1072700.19094256,0.0,1.0
2018-08-28,86.37,87.11,85.87,86.56,622136,54.0683994369734,54.5316461150255,53.755394924776,54.1873411516084,993813.149261736,0.0,1.0
2018-08-29,86.59,87.22,85.72,86.4,818085,54.2061214223402,54.6005071077089,53.6614935711168,54.0871797077052,1306826.20876109,0.0,1.0
2018-08-30,85.06,86.75,84.63,86.14,1322224,53.2483276150163,54.3062828662434,52.9791437345265,53.9244173613626,2112148.46507749,0.0,1.0
2018-08-31,85.45,86.59,85.0,85.14,919876,53.4924711345302,54.2061214223402,53.2107670735526,53.2984083369678,1469429.29599041,0.0,1.0
2018-09-04,83.02,84.89,82.6,84.42,1206661,51.971269205251,53.1419060808692,51.7083454150052,52.8476818394036,1927545.69499485,0.0,1.0
2018-09-05,83.48,84.35,82.5,83.14,1104369,52.2592333564726,52.803861207696,51.6457445125657,52.0463902881784,1764142.29981392,0.0,1.0
2018-09-06,82.94,83.88,82.36,83.48,1016754,51.9211884832994,52.5096369662305,51.5581032491505,52.2592333564726,1624184.2535466,0.0,1.0
2018-09-07,82.17,83.11,81.58,82.41,1025280,51.4391615345155,52.0276100174465,51.0698162101226,51.5894037003702,1637803.86551345,0.0,1.0
2018-09-10,82.1,83.35,81.9,82.49,796631,51.3953409028078,52.1778521833013,51.2701390979289,51.6394844223218,1272555.13731648,0.0,1.0
2018-09-11,82.49,82.79,81.01,81.17,739193,51.6394844223218,51.8272871296402,50.7129910662176,50.8131525101207,1180802.46640964,0.0,1.0
2018-09-12,83.28,83.75,82.22,82.47,764485,52.1340315515936,52.4282557930592,51.4704619857352,51.6269642418339,1221204.43988671,0.0,1.0
2018-09-13,84.75,84.76,83.77,83.8,943428,53.0542648174539,53.0605249076978,52.440775973547,52.4595562442789,1507051.75682118,0.0,1.0
2018-09-14,85.42,85.87,84.83,84.88,922868,53.4736908637984,53.755394924776,53.1043455394055,53.1356459906252,1474208.77980519,0.0,1.0
2018-09-17,86.23,86.7,85.55,85.69,943868,53.9807581735581,54.2749824150236,53.5550720369697,53.6427133003849,1507754.62208806,0.0,1.0
2018-09-18,86.06,86.83,85.96,86.53,798971,53.874336639411,54.3563635881949,53.8117357369715,54.1685608808765,1276293.10259943,0.0,1.0
2018-09-19,88.18,89.3,85.97,86.5,1164899,55.2014757711278,55.9026058784499,53.8179958272155,54.1497806101447,1860834.19664165,0.0,1.0
2018-09-20,89.55,89.95,88.27,88.91,1545906,56.0591081345486,56.3095117443065,55.2578165833234,55.658462358936,2469462.80286403,0.0,1.0
2018-09-21,89.86,91.06,89.25,90.67,1646375,56.253170932111,57.0043817613847,55.8713054272302,56.7602382418707,2629954.09945059,0.0,1.0
2018-09-24,89.75,90.38,89.03,89.86,1101070,56.1843099394276,56.5786956247963,55.7335834418634,56.253170932111,1758872.40773339,0.0,1.0
2018-09-25,89.62,90.36,89.19,89.84,923033,56.1029287662563,56.5661754443084,55.8337448857665,56.2406507516231,1474472.35428027,0.0,1.0
2018-09-26,88.97,89.5,88.34,89.25,797486,55.6960229003997,56.0278076833289,55.301637215031,55.8713054272302,1273920.93232371,0.0,1.0
2018-09-27,87.7,89.39,87.63,88.8,875505,55.0042829284435,56.0642286313975,54.9603798519898,55.6941884155734,1395923.81560337,0.165,1.0
2018-09-28,87.18,88.07,86.55,87.45,795031,54.678145789073,55.2363420468417,54.2830181009896,54.8474862268231,1267614.35633487,0.0,1.0
2018-10-01,87.73,88.39,87.33,87.77,816477,55.023098532638,55.4370418249159,54.7722238100453,55.0481860048972,1301808.31542069,0.0,1.0
2018-10-02,89.63,89.72,87.6,87.6,1118759,56.2147534649531,56.2712002775365,54.9415642477953,54.9415642477953,1783773.17322072,0.0,1.0
2018-10-03,91.96,92.76,90.05,90.07,1657761,57.6760987240555,58.1778481692408,56.4781719236755,56.4907156598051,2643169.43989863,0.0,1.0
2018-10-04,91.27,92.42,90.41,91.96,1383638,57.2433398275831,57.964604655037,56.7039591740089,57.6760987240555,2206101.89133564,0.0,1.0
2018-10-05,90.66,91.55,89.99,91.15,1015401,56.8607558756293,57.418952133398,56.4405407152866,57.1680774108053,1618976.97704465,0.0,1.0
2018-10-08,90.66,91.56,90.21,90.25,708221,56.8607558756293,57.4252240014628,56.5785218127125,56.6036092849718,1129202.64374325,0.0,1.0
2018-10-09,86.99,90.12,86.5,89.85,1872306,54.5589802958415,56.5220750001292,54.2516587606655,56.3527345623791,2985244.55656687,0.0,1.0
2018-10-10,84.32,86.94,84.09,86.87,1666219,52.8843915225354,54.5276209555174,52.7401385570446,54.4837178790637,2656655.05520908,0.0,1.0
2018-10-11,83.16,84.34,82.17,84.34,2039845,52.1568548270167,52.8969352586651,51.5359398885998,52.8969352586651,3252372.30585713,0.0,1.0
2018-10-12,84.86,85.6,83.73,84.66,1376563,53.2230723980355,53.687190634832,52.5143513067112,53.0976350367392,2194821.36067575,0.0,1.0
2018-10-15,84.03,85.36,84.01,84.73,921634,52.7025073486557,53.5366658012764,52.6899636125261,53.1415381131929,1469472.8755059,0.0,1.0
2018-10-16,84.7,85.68,84.09,84.98,1043863,53.1227225089985,53.7373655793505,52.7401385570446,53.2983348148133,1664357.39593398,0.0,1.0
2018-10-17,83.62,85.0,82.82,84.59,1139159,52.4453607579982,53.310878550943,51.9436113128129,53.0537319602855,1816299.3676323,0.0,1.0
2018-10-18,82.68,84.28,82.47,83.27,821609,51.8558051599055,52.8593040502762,51.7240959305443,52.2258453757296,1309990.88550501,0.0,1.0
2018-10-19,81.35,83.64,80.99,82.8,1052203,51.0216467072848,52.4579044941279,50.7958594569514,51.9310675766833,1677654.86953165,0.0,1.0
2018-10-22,79.82,82.05,79.69,82.03,1342089,50.0620508933678,51.460677471822,49.9805166085252,51.4481337356924,2139855.28096277,0.0,1.0
2018-10-23,78.89,79.48,76.87,78.22,1042003,49.4787671633399,49.8488073791641,48.2118498142469,49.0585520029972,1661391.77232586,0.0,1.0
2018-10-24,75.21,78.78,75.09,78.28,1118103,47.1707197154873,49.4097766146269,47.0954572987095,49.0961832113861,1782727.23285141,0.0,1.0
2018-10-25,76.04,76.65,75.06,76.02,957558,47.6912847648671,48.0738687168209,47.076641694515,47.6787410287375,1526750.86609617,0.0,1.0
2018-10-26,75.79,76.61,74.23,74.86,1216968,47.5344880632467,48.0487812445617,46.5560766451352,46.9512043332187,1940359.69415046,0.0,1.0
2018-10-29,76.25,77.5,75.44,76.73,1350883,47.8229939942282,48.6069775023303,47.3149726809781,48.1240436613395,2153876.62182823,0.0,1.0
2018-10-30,77.29,77.49,75.58,76.32,1134634,48.4752682729692,48.6007056342655,47.4027788338855,47.866897070682,1809084.61127385,0.0,1.0
2018-10-31,78.08,79.22,77.94,78.32,1111836,48.9707458500897,49.6857388094788,48.8829396971823,49.1212706836453,1772734.99459762,0.0,1.0
2018-11-01,81.53,81.85,78.4,79.23,1391705,51.1345403324515,51.3352401105257,49.1714456281639,49.6920106775437,2218964.08791987,0.0,1.0
2018-11-02,80.46,82.29,79.72,82.01,1403007,50.4634504495161,51.6112023053776,49.9993322127197,51.4355899995627,2236984.2373924,0.0,1.0
2018-11-05,80.49,81.86,80.23,80.71,2675533,50.4822660537106,51.3415119785905,50.3191974840253,50.6202471511365,4265926.78983298,0.0,1.0
2018-11-06,83.63,84.58,81.01,81.43,2363455,52.4516326260631,53.0474600922207,50.8084031930811,51.0718216518034,3768342.98103021,0.0,1.0
2018-11-07,83.94,85.0,83.25,83.95,2044516,52.6460605360724,53.310878550943,52.2133016396,52.6523324041372,3259819.84772461,0.0,1.0
2018-11-08,83.67,84.19,82.28,83.48,3281870,52.4767200983223,52.8028572376928,51.6049304373128,52.3575546050908,5232683.41438852,0.0,1.0
2018-11-09,83.57,83.95,82.6,83.21,1241731,52.4140014176742,52.6523324041372,51.8056302153869,52.1882141673407,1979842.34867075,0.0,1.0
2018-11-12,82.23,84.0,82.04,83.58,1236196,51.5735710969887,52.6836917444613,51.4544056037572,52.420273285739,1971017.22680467,0.0,1.0
2018-11-13,81.24,82.55,80.98,82.1,1158590,50.9526561585718,51.7742708750628,50.7895875888866,51.4920368121461,1847280.56780933,0.0,1.0
2018-11-14,80.98,82.24,80.83,81.94,1121070,50.7895875888866,51.5798429650535,50.6955095679143,51.391686923109,1787457.88083274,0.0,1.0
2018-11-15,82.67,82.76,79.87,80.41,1097395,51.8495332918406,51.905980104424,50.0934102336919,50.432091109192,1749709.95668107,0.0,1.0
2018-11-16,83.2,83.36,82.13,82.56,1117490,52.1819422992759,52.282292188313,51.5108524163405,51.7805427431277,1781749.85259777,0.0,1.0
2018-11-19,81.9,84.03,81.7,82.82,1409620,51.3665994508497,52.7025073486557,51.2411620895534,51.9436113128129,2247528.14541416,0.0,1.0
2018-11-20,78.6,81.22,78.51,80.55,1445826,49.2968829894602,50.9401124224422,49.2404361768768,50.5198972620995,2305255.76280953,0.0,1.0
2018-11-21,79.46,80.35,78.29,78.86,1198683,49.8362636430344,50.3944599008031,49.1024550794509,49.4599515591454,1911205.70077714,0.0,1.0
2018-11-23,79.68,80.51,78.26,78.26,487845,49.9742447404604,50.4948097898402,49.0836394752564,49.0836394752564,777830.456505702,0.0,1.0
2018-11-26,81.4,81.73,79.87,80.43,992070,51.0530060476089,51.2599776937479,50.0934102336919,50.4446348453217,1581777.53381835,0.0,1.0
2018-11-27,80.51,81.23,79.95,80.65,733261,50.4948097898402,50.946384290507,50.1435851782105,50.5826159427477,1169126.95296217,0.0,1.0
2018-11-28,83.18,83.18,79.66,80.62,1253181,52.1693985631463,52.1693985631463,49.9617010043308,50.5638003385532,1998098.4724949,0.0,1.0
2018-11-29,83.05,84.12,82.5,82.68,1095673,52.0878642783037,52.7589541612391,51.7429115347388,51.8558051599055,1746964.36321162,0.0,1.0
2018-11-30,82.74,83.31,82.13,82.5,1210590,51.8934363682944,52.2509328479889,51.5108524163405,51.7429115347388,1930190.47513296,0.0,1.0
2018-12-03,85.66,87.0,84.59,84.9,2034888,53.7248218432209,54.5652521639063,53.0537319602855,53.2481598702948,3244468.75949938,0.0,1.0
2018-12-04,83.22,86.19,83.06,85.41,1166255,52.1944860354056,54.0572308506562,52.0941361463685,53.5680251416005,1859501.80703309,0.0,1.0
2018-12-06,82.53,82.55,79.5555,81.45,1518697,51.7617271389332,51.7742708750628,49.8961599830534,51.084365387933,2421442.83697453,0.0,1.0
2018-12-07,80.08,84.33,79.41,82.69,1094744,50.2251194630531,52.8906633906002,49.8049043027104,51.8620770279703,1745483.14582886,0.0,1.0
2018-12-10,79.39,80.31,77.93,79.37,673985,49.7923605665807,50.3693724285439,48.8766678291175,49.7798168304511,1074616.03629841,0.0,1.0
2018-12-11,78.81,81.25,77.99,80.61,633199,49.4285922188214,50.9589280266367,48.9142990375064,50.5575284704884,1009585.96937337,0.0,1.0
2018-12-12,79.68,80.85,79.33,80.14,794941,49.9742447404604,50.708053304044,49.7547293581918,50.262750671442,1267470.85841835,0.0,1.0
2018-12-13,78.24,80.33,78.08,79.69,840817,49.0710957391268,50.3819161646735,48.9707458500897,49.9805166085252,1340616.52973333,0.0,1.0
2018-12-14,77.22,78.14,76.86,77.4,667670,48.4313651965155,49.0083770584786,48.2055779461821,48.5442588216822,1064547.26582247,0.0,1.0
2018-12-17,76.27,77.8,75.86,76.96,1424207,47.8355377303579,48.7951335442748,47.5783911397004,48.2682966268302,2270785.96883973,0.0,1.0
2018-12-18,76.32,77.45,75.83,76.54,1206405,47.866897070682,48.5756181620063,47.5595755355059,48.0048781681079,1923517.8220147,0.0,1.0
2018-12-19,74.86,78.32,74.53,76.55,968942,46.9512043332187,49.1212706836453,46.7442326870798,48.0111500361728,1544901.75811487,0.0,1.0
2018-12-20,72.11,75.55,71.43,74.99,1286829,45.2264406153941,47.3839632296911,44.7999535869865,47.0327386180613,2051747.56021846,0.0,1.0
2018-12-21,70.87,73.95,70.77,71.71,2153443,44.4487289753568,46.3804643393204,44.3860102947086,44.9755658928014,3433495.37609078,0.0,1.0
2018-12-24,70.09,71.3,69.5,70.48,491922,43.9595232663011,44.7184193021439,43.5894830504769,44.2041261208289,784330.912124133,0.0,1.0
2018-12-26,73.44,73.53,69.36,70.29,659274,46.0605990680147,46.1170458805981,43.5016768975695,44.0849606275974,1051160.50463229,0.0,1.0
2018-12-27,73.78,73.78,71.09,71.95,887832,46.5247173048112,46.5247173048112,44.8284379669155,45.3707428853506,1407945.03985575,0.4,1.0
2018-12-28,73.23,74.59,72.78,74.21,794530,46.1778943918585,47.0354928675232,45.8941301903518,46.7958697640287,1259984.5156703,0.0,1.0
2018-12-31,73.96,74.505,73.04,73.44,615291,46.6382229854138,46.9818929627942,46.0580828401113,46.310317685895,975743.05895472,0.0,1.0
2019-01-02,75.07,75.4,72.42,72.74,892041,47.3381746824637,47.5462684302353,45.6671188291464,45.8689067057734,1414619.77186896,0.0,1.0
2019-01-03,73.0,75.18,72.79,74.96,1006736,46.0328593555329,47.4075392650543,45.9004360614964,47.2688100998732,1596505.82277303,0.0,1.0
2019-01-04,76.86,77.15,74.5,74.75,1054905,48.466925617346,48.6497958805392,46.9787400272219,47.1363868058367,1672893.36526396,0.0,1.0
2019-01-07,77.76,78.94,76.25,76.88,1039133,49.0344540203594,49.7785468154214,48.0822674775258,48.4795373596352,1647881.75364306,0.0,1.0
2019-01-08,79.1,79.1,78.21,78.21,905237,49.8794407537349,49.8794407537349,49.3182182218661,49.3182182218661,1435546.301602,0.0,1.0
2019-01-09,79.43,80.36,78.78,79.77,722221,50.0875345015065,50.6739805179537,49.6776528771079,50.3019341204227,1145315.18871776,0.0,1.0
2019-01-10,80.67,80.71,78.31,78.94,600134,50.8694625234361,50.8946860080145,49.381276933312,49.7785468154214,951706.728918075,0.0,1.0
2019-01-11,80.33,80.7,79.1,79.86,573363,50.6550629045199,50.8883801368699,49.8794407537349,50.358686960724,909252.642264319,0.0,1.0
2019-01-14,79.89,80.55,79.09,79.34,550526,50.3776045741578,50.793792069701,49.8731348825903,50.0307816612052,873037.186102358,0.0,1.0
2019-01-15,79.23,80.19,78.97,79.67,665794,49.9614170786147,50.5667807084956,49.7974644288552,50.2388754089768,1055831.91399468,0.0,1.0
2019-01-16,79.17,79.8,78.71,79.01,733607,49.9235818517471,50.3208517338565,49.6335117790958,49.8226879134336,1163371.37752802,0.0,1.0
2019-01-17,79.42,79.81,78.43,78.43,1039601,50.0812286303619,50.3271576050011,49.4569473870472,49.4569473870472,1648623.91914133,0.0,1.0
2019-01-18,80.65,81.21,79.84,80.03,1147375,50.8568507811469,51.2099795652442,50.3460752184349,50.4658867701821,1819534.48411918,0.0,1.0
2019-01-22,79.56,80.24,79.0,80.01,1324567,50.1695108263862,50.5983100642186,49.816382042289,50.4532750278929,2100529.75969172,0.0,1.0
2019-01-23,78.09,79.84,77.63,79.6,816555,49.242547768131,50.3460752184349,48.9524776954797,50.1947343109646,1294912.2829763,0.0,1.0
2019-01-24,77.8,78.65,77.53,77.88,556265,49.0596775049378,49.5956765522282,48.8894189840338,49.1101244740945,882138.228398346,0.0,1.0
2019-01-25,79.37,79.77,78.85,78.85,772773,50.049699274639,50.3019341204227,49.7217939751201,49.7217939751201,1225481.74911971,0.0,1.0
2019-01-28,79.12,79.18,78.18,78.39,608754,49.8920524960241,49.9298877228917,49.2993006084323,49.4317239024688,965376.529334772,0.0,1.0
2019-01-29,80.1,80.3,79.24,79.25,752226,50.5100278681943,50.6361452910862,49.9677229497592,49.9740288209038,1192897.82926334,0.0,1.0
2019-01-30,80.6,81.33,79.41,80.49,799317,50.825321425424,51.2856500189793,50.0749227592173,50.7559568428334,1267575.85379033,0.0,1.0
2019-01-31,79.8,80.51,77.65,79.49,1296706,50.3208517338565,50.7685685851226,48.9650894377689,50.1253697283741,2056347.12518944,0.0,1.0
2019-02-01,85.83,86.23,82.8,85.29,2575333,54.1232920340464,54.3755268798301,52.2126130772345,53.7827749922383,4084024.14344925,0.0,1.0
2019-02-04,85.2,86.29,84.64,85.48,1290045,53.726022151937,54.4133621066977,53.3728933678398,53.9025865439856,2045783.95342893,0.0,1.0
2019-02-05,84.99,85.64,84.63,85.06,1143630,53.5935988579005,54.0034804822991,53.3665874966952,53.6377399559127,1813595.57430937,0.0,1.0
2019-02-06,85.41,86.33,84.2,84.44,833444,53.8584454459735,54.4385855912761,53.0954350374776,53.2467759449479,1321695.259686,0.0,1.0
2019-02-07,84.23,85.01,83.25,84.63,630293,53.1143526509114,53.6062106001897,52.4963772787413,53.3665874966952,999533.586315657,0.0,1.0
2019-02-08,84.55,84.55,82.83,83.5,629992,53.3161405275384,53.3161405275384,52.2315306906683,52.6540240573561,999056.253377673,0.0,1.0
2019-02-11,84.76,84.95,83.53,84.53,1062012,53.4485638215749,53.5683753733222,52.6729416707899,53.3035287852492,1684163.81440102,0.0,1.0
2019-02-12,82.26,83.74,80.6,80.62,2692872,51.8720960354265,52.8053649648263,50.825321425424,50.8379331677132,4270420.27699659,0.0,1.0
2019-02-13,84.29,84.57,82.88,83.27,1252120,53.152187877779,53.3287522698276,52.2630600463913,52.5089890210304,1985641.58906661,0.0,1.0
2019-02-14,83.97,84.62,83.19,83.56,1091673,52.950400001152,53.3602816255506,52.4585420518737,52.6918592842237,1731200.93158891,0.0,1.0
2019-02-15,85.35,85.49,84.17,85.01,1082766,53.8206102191059,53.9088924151302,53.0765174240439,53.6062106001897,1717075.99976623,0.0,1.0
2019-02-19,86.49,86.6,83.96,84.68,862808,54.5394795295896,54.6088441121801,52.9440941300074,53.3981168524181,1368261.38723076,0.0,1.0
2019-02-20,87.45,88.22,86.32,86.41,1227618,55.1448431594705,55.6303952376042,54.4322797201315,54.4890325604328,1946785.73642045,0.0,1.0
2019-02-21,88.2,88.3,87.35,87.62,988697,55.6177834953151,55.680842206761,55.0817844480246,55.2520429689286,1567899.14879196,0.0,1.0
2019-02-22,88.51,88.96,88.25,88.65,832486,63.6697156775553,63.993423417414,63.4826845389702,63.770424752178,1157274.46048537,12.458945,1.0
2019-02-25,89.36,89.96,88.72,88.95,604263,64.2811636306218,64.7127739504335,63.8207792894894,63.9862299120838,840011.888868131,0.0,1.0
2019-02-26,88.58,89.87,88.56,89.27,741605,63.7200702148666,64.6480324024618,63.7056832042062,64.2164220826501,1030936.88814978,0.0,1.0
2019-02-27,89.62,89.84,88.41,88.41,555154,64.4681947692069,64.6264518864712,63.5977806242533,63.5977806242533,771743.363655723,0.0,1.0
2019-02-28,89.5,89.83,89.17,89.17,842636,64.3818727052446,64.619258381141,64.1444870293481,64.1444870293481,1171384.41041117,0.0,1.0
2019-03-01,90.44,90.74,88.97,89.5,1146637,65.0580622062829,65.2738673661887,64.0006169227442,64.3818727052446,1593989.226903,0.0,1.0
2019-03-04,78.96,79.16,77.2,78.78,1843475,65.4903055545636,65.6561877874779,64.0305419049178,65.3410115449408,2222631.04084505,0.0,1.153
2019-03-05,79.09,79.95,78.69,78.83,1156684,65.5981290059579,66.3114226074894,65.2663645401293,65.3824821031693,1394584.55517369,0.0,1.0
2019-03-06,78.46,79.66,78.39,79.28,934386,65.0755999722779,66.0708933697637,65.0175411907579,65.7557171272265,1126565.4959959,0.0,1.0
2019-03-07,77.82,78.31,76.2,78.1,1035222,64.5447768269521,64.9511882975922,63.2011307403464,64.7770119530322,1248140.90311271,0.0,1.0
2019-03-08,77.53,77.57,76.32,76.88,1255047,64.3042475892264,64.3374240358093,63.3006600800949,63.765130332255,1513178.32892741,0.0,1.0
2019-03-11,78.44,78.44,77.84,77.92,927887,65.0590117489865,65.0590117489865,64.5613650502436,64.6277179434093,1118729.8165674,0.0,1.0
2019-03-12,78.47,78.98,78.33,78.74,645492,65.0838940839236,65.5068937778551,64.9677765208836,65.3078350983579,778253.329075334,0.0,1.0
2019-03-13,78.48,79.18,78.37,78.82,1347604,65.0921881955693,65.6727760107694,65.0009529674665,65.3741879915236,1624771.95577209,0.0,1.0
2019-03-14,77.16,78.65,77.05,78.35,914638,63.997365458335,65.2331880935465,63.9061302302321,64.984364744175,1102755.83337796,0.0,1.0
2019-03-15,77.24,78.08,76.86,77.29,1660653,64.0637183515007,64.7604237297407,63.7485421089635,64.1051889097293,2002207.19341052,0.0,1.0
2019-03-18,76.92,77.56,76.45,77.52,1099346,63.7983067788378,64.3291299241636,63.4084835314892,64.2959534775807,1325453.58316703,0.0,1.0
2019-03-19,76.27,77.82,75.91,77.45,1126221,63.2591895218664,64.5447768269521,62.9606015026206,64.2378946960607,1357856.08888189,0.0,1.0
2019-03-20,75.68,76.05,74.92,76.03,1059814,62.7698369347692,63.0767190656606,62.1394844496949,63.0601308423692,1277790.85364442,0.0,1.0
2019-03-21,77.61,78.11,75.62,75.62,744612,64.3706004823921,64.7853060646779,62.7200722648949,62.7200722648949,897759.798524913,0.0,1.0
2019-03-22,74.98,77.05,74.96,76.83,1049290,62.1892491195692,63.9061302302321,62.1726608962777,63.7236597740264,1265102.33382514,0.0,1.0
2019-03-25,74.47,75.07,73.96,74.42,684083,61.7662494256377,62.2638961243806,61.3432497317063,61.7247788674091,824781.518769934,0.0,1.0
2019-03-26,75.08,75.36,74.28,74.69,649344,62.2721902360263,62.5044253621063,61.6086613043691,61.9487198818434,782897.587754912,0.0,1.0
2019-03-27,75.32,75.79,74.79,74.99,1083746,62.4712489155235,62.8610721628721,62.0316609983006,62.1975432312149,1306645.05891952,0.0,1.0
2019-03-28,76.09,76.32,75.08,75.12,949319,63.4416599780721,63.6334273823954,62.5995509416961,62.6329017946219,1138584.37397393,0.4,1.0
2019-03-29,76.82,77.06,76.04,76.75,1000382,64.0503130439676,64.2504181615224,63.3999714119149,63.9919490513475,1199827.78518579,0.0,1.0
2019-04-01,78.94,79.14,77.41,77.65,1331916,65.8179082490342,65.9846625136631,64.542238124623,64.7423432421777,1597459.59476831,0.0,1.0
2019-04-02,78.96,80.08,78.74,79.06,1006805,65.8345836754971,66.768407557419,65.6511539844053,65.9179608078115,1207531.33629351,0.0,1.0
2019-04-03,79.15,80.6,79.04,79.79,1312418,65.9930002268946,67.2019686454542,65.9012853813487,66.5266138737071,1574074.28580078,0.0,1.0
2019-04-04,80.33,80.33,78.63,79.18,822478,66.9768503882052,66.9768503882052,65.5594391388594,66.0180133665889,986455.1312439,0.0,1.0
2019-04-05,80.42,80.65,80.04,80.49,980777,67.0518898072882,67.2436572116114,66.7350567044932,67.1102537999083,1176314.14366828,0.0,1.0
2019-04-08,80.72,81.01,79.9,80.59,850245,67.3020212042316,67.5438148879435,66.618328719253,67.1936309322228,1019758.02764873,0.0,1.0
2019-04-09,80.04,80.55,79.56,80.33,547954,66.7350567044932,67.160280079297,66.3348464693838,66.9768503882052,657199.38403899,0.0,1.0
2019-04-10,80.42,80.47,79.53,80.16,437371,67.0518898072882,67.0935783734454,66.3098333296895,66.8351092632706,524569.492688286,0.0,1.0
2019-04-11,79.89,80.52,79.49,80.29,502883,66.6099910060216,67.1352669396026,66.2764824767637,66.9434995352794,603142.595626054,0.0,1.0
2019-04-12,79.97,80.69,79.61,80.51,670655,66.6766927118731,67.2770080645372,66.3765350355411,67.1269292263712,804363.236517424,0.0,1.0
2019-04-15,79.76,80.27,79.29,80.07,592191,66.5016007340128,66.9268241088165,66.1097282121348,66.7600698441876,710255.898183849,0.0,1.0
2019-04-16,80.76,80.79,79.25,79.72,1047436,67.3353720571574,67.3603851968517,66.076377359209,66.468249881087,1256262.92356706,0.0,1.0
2019-04-17,80.75,81.8,80.7,81.2,783241,67.3270343439259,68.2024942332277,67.2853457777687,67.702231439341,939395.465228983,0.0,1.0
2019-04-18,79.95,80.64,79.35,79.76,1087804,66.6600172854102,67.23531949838,66.1597544915235,66.5016007340128,1304679.07662897,0.0,1.0
2019-04-22,79.47,80.02,79.25,79.76,552201,66.2598070503008,66.7183812780303,66.076377359209,66.5016007340128,662293.106840564,0.0,1.0
2019-04-23,80.14,80.64,79.0,79.08,993744,66.8184338368077,67.23531949838,65.8679345284229,65.9346362342744,1191866.36960847,0.0,1.0
2019-04-24,79.74,80.2,79.56,79.84,944740,66.4849253075499,66.8684601161964,66.3348464693838,66.5683024398643,1133092.46045652,0.0,1.0
2019-04-25,78.99,80.0,78.95,79.5,719898,65.8595968151914,66.7017058515675,65.8262459622656,66.2848201899952,863423.795009984,0.0,1.0
2019-04-26,79.49,79.925,78.61,79.1,629284,66.2764824767637,66.6391730023316,65.5427637123965,65.9513116607373,754744.115720647,0.0,1.0
2019-04-29,79.31,79.8,79.01,79.41,999321,66.1264036385977,66.5349515869385,65.8762722416543,66.2097807709121,1198555.25401261,0.0,1.0
2019-04-30,79.06,80.03,78.65,79.53,1312977,65.9179608078115,66.7267189912618,65.5761145653223,66.3098333296895,1574744.73342171,0.0,1.0
2019-05-01,76.98,79.29,76.17,79.0,1643558,64.1837164556708,66.1097282121348,63.5083616839237,65.8679345284229,1971233.54375067,0.0,1.0
2019-05-02,76.67,77.25,75.91,76.5,1074098,63.925247345496,64.4088347129198,63.2915811399061,63.7835062205614,1288240.51653517,0.0,1.0
2019-05-03,77.55,77.84,76.96,77.14,894818,64.6589661098632,64.9007597935751,64.1670410292079,64.3171198673739,1073217.52998792,0.0,1.0
2019-05-06,76.25,76.6,75.45,75.45,1150856,63.5750633897752,63.8668833528758,62.9080463312596,62.9080463312596,1380301.7302868,0.0,1.0
2019-05-07,78.51,80.4,77.5,77.94,2670676,65.459386580082,67.0352143808253,64.617277543706,64.9841369258896,3203127.67525689,0.0,1.0
2019-05-08,78.96,79.3,77.4,78.3,1818886,65.8345836754971,66.1180659253662,64.5339004113915,65.2842946022216,2181516.62153601,0.0,1.0
2019-05-09,79.71,79.8,77.59,78.21,1443923,66.4599121678555,66.5349515869385,64.692316962789,65.2092551831386,1731797.38846642,0.0,1.0
2019-05-10,79.44,80.19,78.32,79.59,2301697,66.2347939106065,66.8601224029649,65.3009700286845,66.3598596090782,2760585.47002922,0.0,1.0
2019-05-13,74.99,78.48,74.75,78.01,1818270,62.524511522613,65.4343734403877,62.3244064050583,65.0425009185097,2180777.8098464,0.0,1.0
2019-05-14,75.13,76.26,74.79,75.26,3015292,62.6412395078533,63.5834011030067,62.3577572579841,62.7496297798621,3616449.63828659,0.0,1.0
2019-05-15,75.68,76.06,74.34,74.51,1281521,63.0998137355828,63.4166468383778,61.9825601625691,62.1243012875036,1537017.36246661,0.0,1.0
2019-05-16,75.77,76.58,75.6,76.43,1333951,63.1748531546658,63.8502079264129,63.0331120297312,63.7251422279413,1599900.3119572,0.0,1.0
2019-05-17,75.23,75.54,74.55,74.97,1023968,62.7246166401678,62.9830857503426,62.1576521404294,62.5078360961502,1228116.11718435,0.0,1.0
2019-05-20,72.97,74.93,72.84,74.49,984461,60.840293449861,62.4744852432244,60.7319031778522,62.1076258610407,1180732.62137042,0.0,1.0
2019-05-21,74.33,74.38,73.08,73.12,857871,61.9742224493376,62.0159110154948,60.9320082954069,60.9653591483327,1028904.42041652,0.0,1.0
2019-05-22,73.23,74.48,73.17,74.14,713650,61.0570739938786,62.0992881478093,61.0070477144899,61.8158058979401,855930.133586806,0.0,1.0
2019-05-23,71.36,72.42,70.93,72.04,1488876,59.4979216195982,60.3817192221314,59.139399950646,60.0648861193365,1785712.65126349,0.0,1.0
2019-05-24,70.92,72.25,70.85,72.18,866188,59.1310622374146,60.2399780971969,59.0726982447944,60.1816141045767,1038879.57759586,0.0,1.0
2019-05-28,71.43,71.69,70.62,71.2,1129640,59.5562856122183,59.7730661562359,58.8809308404712,59.364518207895,1354855.90430183,0.0,1.0
2019-05-29,72.62,72.8,70.66,70.76,1850722,60.5484734867604,60.6985523249264,58.914281693397,58.9976588257114,2219699.75294898,0.0,1.0
2019-05-30,73.33,73.44,72.57,72.57,885862,61.140451126193,61.2321659717389,60.5067849206031,60.5067849206031,1062475.97561757,0.0,1.0
2019-05-31,73.45,73.83,72.3,72.72,1326910,61.2405036849704,61.5573367877653,60.2816666633541,60.6318506190748,1591455.55042061,0.0,1.0
2019-06-03,74.75,75.45,73.58,73.67,1722059,62.3244064050583,62.9080463312596,61.3488939569792,61.4239333760622,2065385.25876041,0.0,1.0
2019-06-04,78.14,78.14,75.83,75.86,1670286,65.1508911905185,65.1508911905185,63.2248794340545,63.2498925737488,2003290.29511409,0.0,1.0
2019-06-05,78.61,79.21,76.97,78.83,1771481,65.5427637123965,66.0430265062832,64.1753787424393,65.7261934034883,2124660.50441601,0.0,1.0
2019-06-06,79.5,79.57,78.04,78.35,1493298,66.2848201899952,66.3431841826153,65.0675140582041,65.3259831683789,1791016.26374961,0.0,1.0
2019-06-07,80.72,80.88,79.14,80.0,1204859,67.3020212042316,67.4354246159347,65.9846625136631,66.7017058515675,1445071.28819907,0.0,1.0
2019-06-10,79.93,81.08,79.82,80.75,909777,66.6433418589473,67.6021788805636,66.5516270134014,67.3270343439259,1091158.90022308,0.0,1.0
2019-06-11,79.69,81.26,79.22,80.67,1707034,66.4432367413926,67.7522577187297,66.0513642195147,67.2603326380743,2047364.73012993,0.0,1.0
2019-06-12,79.91,80.37,79.31,79.69,1359243,66.6266664324844,67.010201241131,66.1264036385977,66.4432367413926,1630234.7685377,0.0,1.0
2019-06-13,80.48,80.73,79.62,80.42,785034,67.1019160866769,67.310358917463,66.3848727487725,67.0518898072882,941545.93496838,0.0,1.0
2019-06-14,79.91,80.32,79.37,80.23,941823,66.6266664324844,66.9685126749737,66.1764299179864,66.8934732558907,1129593.89925752,0.0,1.0
2019-06-17,79.59,80.31,79.2,80.1,993235,66.3598596090782,66.9601749617423,66.0346887930518,66.7850829838819,1191255.89046885,0.0,1.0
2019-06-18,80.68,80.82,79.78,80.05,1077552,67.2686703513058,67.385398336546,66.5182761604757,66.7433944177247,1292383.13922333,0.0,1.0
2019-06-19,82.04,82.23,80.66,81.01,1105113,68.4025993507824,68.5610159021799,67.2519949248429,67.5438148879435,1325438.96548521,0.0,1.0
2019-06-20,82.06,83.06,81.51,83.04,853771,68.4192747772453,69.2530461003899,67.9607005495158,69.236370673927,1023987.00494996,0.0,1.0
2019-06-21,82.6,83.18,81.42,81.94,1710332,68.8695112917434,69.3530986591673,67.8856611304328,68.319222218468,2051320.25115643,0.0,1.0
2019-06-24,81.81,82.84,81.67,82.64,686507,68.2108319464592,69.0696164092981,68.0941039612189,68.9028621446692,823375.643828596,0.0,1.0
2019-06-25,82.61,82.7,81.82,82.12,740525,68.8778490049748,68.9528884240579,68.2191696596906,68.469301056634,888163.192285252,0.0,1.0
2019-06-26,83.38,83.71,82.56,82.72,808111,69.5198529237962,69.7949974604339,68.8361604388176,68.9695638505208,969223.787827321,0.0,1.0
2019-06-27,83.09,83.84,82.75,83.5,780731,69.6115677693421,70.2399066287356,69.3267208197504,69.9550596791439,931898.833322499,0.4,1.0
2019-06-28,82.95,83.42,82.77,83.28,1772889,69.494277848922,69.8880368674752,69.3434765226675,69.7707469470551,2116161.89277778,0.0,1.0
2019-07-01,85.03,85.21,83.64,84.14,1093210,71.2368709523066,71.3876722785611,70.072349599564,70.491242172493,1304881.09678813,0.0,1.0
2019-07-02,83.5,84.75,83.26,84.62,696021,69.9550596791439,71.0022911114664,69.753991244138,70.8933790425048,830786.990484506,0.0,1.0
2019-07-03,84.79,84.92,83.5,83.84,322465,71.0358025173007,71.1447145862623,69.9550596791439,70.2399066287356,384901.787283123,0.0,1.0
2019-07-05,84.69,84.76,83.88,84.08,421858,70.9520240027149,71.010668962925,70.2734180345699,70.4409750637415,503539.603304804,0.0,1.0
2019-07-08,83.74,84.88,83.62,84.56,895436,70.1561281141498,71.1112031804279,70.0555938966468,70.8431119337534,1068813.4116808,0.0,1.0
2019-07-09,82.33,83.15,82.05,82.97,847307,68.97485105849,69.6618348780936,68.7402712176498,69.5110335518391,1011365.50843503,0.0,1.0
2019-07-10,81.54,82.75,81.42,82.55,706121,68.3130007932622,69.3267208197504,68.2124665757592,69.1591637905788,842842.587375826,0.0,1.0
2019-07-11,82.7,82.73,81.1,81.59,768783,69.2848315624575,69.3099651168332,67.9443753290847,68.3548900505551,917637.420287104,0.0,1.0
2019-07-12,83.26,83.57,82.98,83.07,901976,69.753991244138,70.0137046393539,69.5194114032977,69.5948120664249,1076619.7090738,0.0,1.0
2019-07-15,83.99,84.09,82.75,83.5,607365,70.3655744006143,70.4493529152001,69.3267208197504,69.9550596791439,724965.109494717,0.0,1.0
2019-07-16,84.47,85.51,83.68,84.22,451384,70.7677112706262,71.6390078223185,70.1058610053983,70.5582649841616,538782.529424914,0.0,1.0
2019-07-17,83.45,84.52,83.45,84.43,550410,69.913170421851,70.809600527919,69.913170421851,70.7341998647918,656982.285638763,0.0,1.0
2019-07-18,83.8,84.54,83.08,83.09,767530,70.2063952229013,70.8263562308362,69.6031899178835,69.6115677693421,916141.810098507,0.0,1.0
2019-07-19,83.37,84.39,83.36,84.06,1141886,69.8461476101823,70.7006884589575,69.8377697587238,70.4242193608244,1362981.91206356,0.0,1.0
2019-07-22,84.38,84.6,83.44,83.83,802842,70.6923106074989,70.8766233395877,69.9047925703924,70.231528777277,958291.041526854,0.0,1.0
2019-07-23,84.89,85.35,84.26,84.59,1079402,71.1195810318865,71.5049621989812,70.591776389996,70.8682454881291,1288399.5441272,0.0,1.0
2019-07-24,85.79,85.92,84.91,85.28,692300,71.8735876631587,71.9824997321203,71.1363367348037,71.4463172387711,826345.517609992,0.0,1.0
2019-07-25,85.24,85.76,84.75,85.42,507065,71.4128058329368,71.848454108783,71.0022911114664,71.5636071591913,605244.676999726,0.0,1.0
2019-07-26,85.57,85.66,84.44,85.06,700877,71.68927493107,71.7646755941972,70.7425777162504,71.2620045066824,836583.225979976,0.0,1.0
2019-07-29,84.07,85.53,83.94,85.52,548662,70.4325972122829,71.6557635252356,70.3236851433214,71.6473856737771,654895.831840147,0.0,1.0
2019-07-30,84.8,85.08,83.17,83.44,1144641,71.0441803687593,71.2787602095995,69.6785905810107,69.9047925703924,1366270.34468094,0.0,1.0
2019-07-31,86.42,87.99,84.27,84.5,2128585,72.4013923050493,73.7167149840463,70.6001542414545,70.7928448250019,2540728.98108026,0.0,1.0
2019-08-01,85.06,87.55,84.78,85.43,1799940,71.2620045066824,73.3480895198688,71.0274246658421,71.5719850106498,2148450.60084779,0.0,1.0
2019-08-02,85.92,86.3,83.72,85.88,1034948,71.9824997321203,72.3008580875463,70.1393724112326,71.9489883262859,1235338.20707703,0.0,1.0
2019-08-05,81.62,84.45,80.38,83.9,1263420,68.3800236049308,70.750955567709,67.3411700240669,70.2901737374871,1508047.74499323,0.0,1.0
2019-08-06,84.06,84.7,81.63,82.13,1357482,70.4242193608244,70.9604018541735,68.3884014563894,68.8072940293184,1620322.35437852,0.0,1.0
2019-08-07,84.9,85.02,82.53,82.95,1124074,71.1279588833451,71.2284931008481,69.1424080876616,69.494277848922,1341721.09109047,0.0,1.0
2019-08-08,88.79,89.02,85.24,85.86,1462290,74.3869431007328,74.5796336842801,71.4128058329368,71.9322326233688,1745423.64140678,0.0,1.0
2019-08-09,88.32,90.0,88.27,90.0,1742338,73.9931840821795,75.400663127221,73.9512948248866,75.400663127221,2079695.50261672,0.0,1.0
2019-08-12,85.57,88.0,85.34,87.56,1498063,71.68927493107,73.7250928355049,71.4965843475226,73.3564673713274,1788123.13324769,0.0,1.0
2019-08-13,86.46,88.18,85.05,85.62,1175697,72.4349037108836,73.8758941617594,71.2536266552238,71.7311641883629,1403339.51468657,0.0,1.0
2019-08-14,83.83,85.06,83.38,84.59,890364,70.231528777277,71.2620045066824,69.8545254616409,70.8682454881291,1062759.35351914,0.0,1.0
2019-08-15,83.54,84.78,83.12,84.33,665904,69.9885710849782,71.0274246658421,69.6367013237178,70.650421350206,794838.632902736,0.0,1.0
2019-08-16,85.59,85.84,83.97,84.17,745857,71.7060306339871,71.9154769204516,70.3488186976971,70.5163757268687,890272.408967262,0.0,1.0
2019-08-19,86.21,86.59,85.81,86.57,508377,72.2254574244191,72.5438157798451,71.8903433660759,72.527060076928,606810.710972143,0.0,1.0
2019-08-20,85.39,86.1,85.06,86.02,691513,71.5384736048155,72.1333010583747,71.2620045066824,72.0662782467061,825406.135951233,0.0,1.0
2019-08-21,86.18,86.76,85.43,86.0,549249,72.2003238700433,72.686239254641,71.5719850106498,72.0495225437889,655596.488807989,0.0,1.0
2019-08-22,86.06,86.93,85.54,86.43,493387,72.0997896525404,72.8286627294369,71.6641413766942,72.4097701565078,588918.295387897,0.0,1.0
2019-08-23,82.82,86.04,82.47,85.47,943492,69.3853657799604,72.0830339496232,69.0921409789101,71.6054964164842,1126174.1804144,0.0,1.0
2019-08-26,83.53,84.06,83.14,83.96,497887,69.9801932335196,70.4242193608244,69.653457026635,70.3404408462386,594289.600933535,0.0,1.0
2019-08-27,83.24,84.06,83.22,83.82,654385,69.7372355412208,70.4242193608244,69.7204798383036,70.2231509258184,781089.284329358,0.0,1.0
2019-08-28,84.05,84.45,82.64,82.94,468538,70.4158415093658,70.750955567709,69.234564453706,69.4858999974634,559257.946164885,0.0,1.0
2019-08-29,85.52,85.97,84.97,85.13,410038,71.6473856737771,72.0243889894132,71.1866038435551,71.3206494668924,489430.974071595,0.0,1.0
2019-08-30,86.33,86.72,85.87,86.36,700922,72.325991641922,72.6527278488067,71.9406104748274,72.3511251962978,836636.939035434,0.0,1.0
2019-09-03,85.1,85.39,84.06,85.37,955194,71.2955159125167,71.5384736048155,70.4242193608244,71.5217179018984,1140141.96207996,0.0,1.0
2019-09-04,86.71,86.91,85.9,86.21,644494,72.6443499973481,72.8119070265197,71.9657440292031,72.2254574244191,769283.154740046,0.0,1.0
2019-09-05,87.48,88.62,87.43,87.72,787813,73.2894445596588,74.2445196259369,73.2475553023659,73.4905129946647,940352.074627878,0.0,1.0
2019-09-06,87.4,88.07,87.17,88.07,854582,73.2224217479901,73.783737795715,73.0297311644428,73.783737795715,1020049.11906714,0.0,1.0
2019-09-09,87.02,88.4,86.91,87.68,1255694,72.9040633925641,74.0602068938481,72.8119070265197,73.4570015888304,1498825.8101831,0.0,1.0
2019-09-10,86.6,87.53,86.14,87.53,1122652,72.5521936313037,73.3313338169517,72.166812464209,73.3313338169517,1340023.75853805,0.0,1.0
2019-09-11,88.87,88.96,86.84,87.15,982708,74.4539659124014,74.5293665755286,72.7532620663096,73.0129754615256,1172983.31780945,0.0,1.0
2019-09-12,89.96,90.39,88.37,89.0,919725,75.3671517213866,75.7273993341056,74.0350733394724,74.5628779813629,1097805.33176925,0.0,1.0
2019-09-13,91.05,92.13,90.03,90.03,780074,76.2803375303719,77.1851454878985,75.4257966815967,75.4257966815967,931114.622712836,0.0,1.0
2019-09-16,91.09,91.63,90.42,91.04,661440,76.3138489362062,76.7662529149695,75.7525328884813,76.2719596789133,789510.297801463,0.0,1.0
2019-09-17,90.65,91.53,90.4,90.72,672834,75.9452234720287,76.6824744003837,75.7357771855642,76.0038684322387,803110.443443017,0.0,1.0
2019-09-18,90.88,91.61,89.98,90.58,953077,76.137914055576,76.7494972120523,75.3839074243038,75.8865785118186,1137615.0612266,0.0,1.0
2019-09-19,90.39,91.18,90.15,90.97,701749,75.7273993341056,76.3892495993334,75.5263308990996,76.2133147187032,837624.065632376,0.0,1.0
2019-09-20,89.9,90.99,89.22,90.59,1148891,75.3168846126351,76.2300704216204,74.7471907134517,75.8949563632772,1371343.24436294,0.0,1.0
2019-09-23,88.7,90.14,88.41,89.37,1112177,74.3115424376055,75.5179530476411,74.0685847453067,74.8728584853304,1327520.55285126,0.0,1.0
2019-09-24,87.94,89.18,87.33,88.62,1017660,73.6748257267534,74.7136793076174,73.1637767877801,74.2445196259369,1214702.84479414,0.0,1.0
2019-09-25,87.67,88.21,86.79,87.88,839338,73.4486237373718,73.9010277161351,72.7113728090167,73.624558618002,1001853.52312543,0.0,1.0
2019-09-26,87.43,87.99,86.98,87.6,1072794,73.2475553023659,73.7167149840463,72.8705519867298,73.3899787771617,1280512.08033929,0.0,1.0
2019-09-27,86.13,87.95,85.99,87.2,866862,72.4935486710936,74.025398881025,72.3757140395605,73.394141926383,1029923.70257316,0.4,1.0
2019-09-30,87.68,88.01,85.6,86.16,1244129,73.7981463773539,74.0758994373964,72.0474604231466,72.5187989492793,1478156.78407709,0.0,1.0
2019-10-01,84.19,88.47,83.77,87.97,1169705,70.8606973484195,74.4630703695769,70.50719345382,74.0422323998155,1389733.20380676,0.0,1.0
2019-10-02,83.36,83.49,81.74,82.97,1367042,70.1621063186157,70.2715241907536,68.7985912965888,69.8338527022018,1624190.42271205,0.0,1.0
2019-10-03,83.2,83.22,81.81,83.19,840102,70.027438168292,70.0442716870825,68.8575086123554,70.0190214088968,998129.993446608,0.0,1.0
2019-10-04,82.19,83.5,81.85,82.98,1152703,69.177345469374,70.2799409501488,68.8911756499363,69.842269461597,1369533.03031761,0.0,1.0
2019-10-07,81.06,82.26,81.05,82.15,972234,68.2262516577133,69.2362627851406,68.2178348983181,69.1436784317931,1155116.77873469,0.0,1.0
2019-10-08,79.04,80.69,79.01,80.36,897923,66.5260662598774,67.9148315600899,66.5008159816917,67.6370785000474,1066827.45441096,0.0,1.0
2019-10-09,79.48,80.24,78.9,80.24,1068651,66.8964036732674,67.5360773873047,66.4082316283442,67.5360773873047,1269670.36815376,0.0,1.0
2019-10-10,79.92,80.29,79.05,79.8,947323,67.2667410866574,67.5781611842808,66.5344830192726,67.1657399739147,1125519.87708852,0.0,1.0
2019-10-11,83.75,84.76,81.2,81.2,1209100,70.4903599350295,71.3404526339475,68.3440862892465,68.3440862892465,1436538.62873353,0.0,1.0
2019-10-14,82.45,83.42,82.34,83.2,575730,69.39618121365,70.212606874987,69.3035968603025,70.027438168292,684028.107452446,0.0,1.0
2019-10-15,83.04,83.7,82.19,82.94,588760,69.8927700179684,70.4482761380534,69.177345469374,69.8086024240161,699509.125012944,0.0,1.0
2019-10-16,83.77,85.43,83.48,83.95,1263203,70.50719345382,71.9043755134277,70.2631074313584,70.6586951229341,1500818.71262267,0.0,1.0
2019-10-17,84.4,85.04,83.79,84.04,887736,71.0374492957193,71.5761218970139,70.5240269726104,70.7344459574911,1054724.22141873,0.0,1.0
2019-10-18,83.01,84.42,82.81,84.33,541207,69.8675197397827,71.0542828145098,69.6991845518781,70.9785319799527,643011.133604322,0.0,1.0
2019-10-21,83.54,83.93,83.17,83.69,547081,70.3136079877298,70.6418616041436,70.0021878901063,70.4398593786582,649990.066616629,0.0,1.0
2019-10-22,82.16,83.87,82.01,83.43,692631,69.1520951911884,70.5913610477723,69.02584380026,70.2210236343822,822918.854485428,0.0,1.0
2019-10-23,82.53,82.66,81.53,81.88,720709,69.4635152888118,69.5729331609497,68.621839349289,68.916425928122,856278.486953859,0.0,1.0
2019-10-24,83.39,83.89,82.72,83.25,622532,70.1873565968013,70.6081945665627,69.6234337173211,70.0695219652682,739633.831463684,0.0,1.0
2019-10-25,83.98,84.05,82.32,83.02,561195,70.6839454011198,70.7428627168863,69.286763341512,69.8759364991779,666758.990780011,0.0,1.0
2019-10-28,84.03,85.1,83.48,84.61,725866,70.7260291980959,71.6266224533852,70.2631074313584,71.2142012430191,862405.548163336,0.0,1.0
2019-10-29,84.91,84.95,83.39,83.63,916477,71.4667040248759,71.5003710624568,70.1873565968013,70.3893588222868,1088871.56798099,0.0,1.0
2019-10-30,90.97,91.33,87.66,88.59,1573462,76.5672602183837,76.8702635566119,73.7813128585634,74.5640714823196,1869439.20589224,0.0,1.0
2019-10-31,91.5,93.0,90.59,91.25,1185304,77.0133484663308,78.2758623756149,76.2474233613651,76.8029294814501,1408266.46496763,0.0,1.0
2019-11-01,95.01,95.12,91.87,92.16,1732333,79.9676310140556,80.0602153674031,77.3247685639542,77.5688545864158,2058194.7500867,0.0,1.0
2019-11-04,95.99,96.31,94.83,95.01,1028402,80.7924734347879,81.0618097354351,79.8161293449415,79.9676310140556,1221850.30094022,0.0,1.0
2019-11-05,96.88,97.18,95.81,96.16,1156827,81.5415650209631,81.7940678028199,80.6409717656738,80.9355583445067,1374432.77831604,0.0,1.0
2019-11-06,97.52,98.17,96.66,97.0,1386007,82.0802376222577,82.6273269829474,81.3563963142681,81.6425661337058,1646722.84773391,0.0,1.0
2019-11-07,96.83,98.14,95.78,98.1,1060341,81.499481223987,82.6020767047618,80.6157214874881,82.5684096671808,1259797.20960213,0.0,1.0
2019-11-08,97.7,97.72,96.0,96.81,787551,82.2317392913718,82.2485728101622,80.8008901941831,81.4826477051965,935693.84963834,0.0,1.0
2019-11-11,99.01,99.02,96.62,96.84,817103,83.3343347721465,83.3427515315418,81.3227292766872,81.5078979833822,970804.749941321,0.0,1.0
2019-11-12,98.35,99.05,97.72,98.68,1071341,82.7788286520615,83.3680018097274,82.2485728101622,83.056581712104,1272866.37254653,0.0,1.0
2019-11-13,96.34,97.89,95.81,97.82,824274,81.0870600136208,82.3916577198811,80.6409717656738,82.3327404041145,979324.656075344,0.0,1.0
2019-11-14,97.04,97.13,95.33,95.8,648750,81.6762331712868,81.7519840058438,80.2369673147029,80.6325550062786,770783.587288789,0.0,1.0
2019-11-15,97.0,97.88,96.78,97.68,609369,81.6425661337058,82.3832409604858,81.4573974270108,82.2149057725813,723994.795842131,0.0,1.0
2019-11-18,96.96,97.8,96.52,96.72,547090,81.6088990961249,82.315906885324,81.2385616827349,81.4068968706395,650000.759568129,0.0,1.0
2019-11-19,97.45,97.77,96.2,97.41,640375,82.0213203064911,82.2906566071383,80.9692253820876,81.9876532689102,760833.201865215,0.0,1.0
2019-11-20,97.08,97.76,96.76,96.89,699329,81.7099002088677,82.2822398477431,81.4405639082204,81.5499817803583,830876.786612842,0.0,1.0
2019-11-21,97.91,97.93,96.24,97.23,762258,82.4084912386715,82.425324757462,81.0028924196686,81.8361515997961,905643.091606286,0.0,1.0
2019-11-22,97.23,98.2,96.55,98.05,788174,81.8361515997961,82.6525772611331,81.2638119609206,82.5263258702047,936434.039503282,0.0,1.0
2019-11-25,98.52,98.93,97.15,97.81,851606,82.9219135617804,83.2670006969847,81.7688175246343,82.3243236447193,1011797.961675,0.0,1.0
2019-11-26,98.52,98.83,97.71,98.73,746075,82.9219135617804,83.1828331030325,82.240156050767,83.0986655090802,886415.976703635,0.0,1.0
2019-11-27,98.78,99.34,98.53,98.75,977110,83.1407493060563,83.612087832189,82.9303303211756,83.1154990278706,1160909.98223622,0.0,1.0
2019-11-29,97.96,98.95,97.78,98.8,401386,82.4505750356477,83.2838342157752,82.2990733665336,83.1575828248468,476889.003418108,0.0,1.0
2019-12-02,97.86,98.57,97.21,98.03,649431,82.3664074416954,82.9639973587565,81.8193180810056,82.5094923514143,771592.687285619,0.0,1.0
2019-12-03,97.25,97.37,95.91,96.6,839388,81.8529851185865,81.9539862313293,80.725139359626,81.3058957578967,997281.685960944,0.0,1.0
2019-12-04,96.91,98.63,96.86,97.46,645666,81.5668152991488,83.0144979151279,81.5247315021727,82.0297370658863,767119.469241469,0.0,1.0
2019-12-05,97.99,98.07,96.91,97.39,653724,82.4758253138333,82.5431593889952,81.5668152991488,81.9708197501197,776693.225151101,0.0,1.0
2019-12-06,98.42,99.0,98.11,98.85,826829,82.8377459678281,83.3259180127513,82.5768264265761,83.1996666218229,982360.266195611,0.0,1.0
2019-12-09,99.19,99.51,98.26,98.64,710364,83.4858364412606,83.7551727419079,82.7030778175045,83.0229146745231,843987.533257516,0.0,1.0
2019-12-10,97.83,99.6,97.52,98.93,598904,82.3411571635097,83.830923576465,82.0802376222577,83.2670006969847,711561.269459121,0.0,1.0
2019-12-11,98.25,98.56,97.75,98.12,763239,82.6946610581093,82.9555805993613,82.2738230883479,82.5852431859713,906808.623319781,0.0,1.0
2019-12-12,99.5,99.8,98.01,98.22,651249,83.7467559825127,83.9992587643695,82.4926588326238,82.6694107799236,773752.663488611,0.0,1.0
2019-12-13,99.18,100.48,98.97,99.8,602764,83.4774196818654,84.571598403245,83.3006677345656,83.9992587643695,716147.357546882,0.0,1.0
2019-12-16,99.52,100.98,99.48,100.0,587352,83.7635895013031,84.9924363730063,83.7299224637222,84.1675939522741,697836.272156062,0.0,1.0
2019-12-17,100.92,101.23,99.67,100.14,849933,84.941935816635,85.202855357887,83.8898408922316,84.2854285838072,1009810.26080173,0.0,1.0
2019-12-18,100.27,101.37,99.82,100.74,1348597,84.3948464559452,85.3206899894202,84.01609228316,84.7904341475209,1602275.81266574,0.0,1.0
2019-12-19,98.37,101.95,98.05,100.26,1834245,82.795662170852,85.8088620343434,82.5263258702047,84.38642969655,2179276.98044936,0.0,1.0
2019-12-20,99.04,99.69,98.46,99.08,2375770,83.3595850503322,83.906674411022,82.871413005409,83.3932520879131,2822665.93167335,0.0,1.0
2019-12-23,100.26,100.32,97.76,99.0,719326,84.38642969655,84.4369302529213,82.2822398477431,83.3259180127513,854635.336740032,0.0,1.0
2019-12-24,100.92,101.32,100.02,100.22,248786,84.941935816635,85.2786061924441,84.1844274710645,84.3527626589691,295584.070207674,0.0,1.0
2019-12-26,101.49,101.5,100.54,100.95,307161,85.4216911021629,85.4301078615582,84.6220989596163,84.9671860948207,364939.741742138,0.0,1.0
2019-12-27,101.13,101.78,100.86,101.61,451630,85.1186877639347,85.6657771246245,84.8914352602636,85.5226922149057,536584.187325219,0.0,1.0
2019-12-30,99.22,100.74,99.13,100.7,451995,83.8814241328363,85.1664449419666,83.805337374401,85.1326286048843,534646.90619677,0.44,1.0
2019-12-31,99.82,99.94,98.91,99.02,411357,84.388669189072,84.4901182003191,83.6193475204479,83.7123424474244,486577.832481299,0.0,1.0
2020-01-02,99.88,101.4,99.45,100.37,1023074,84.4393936946955,85.7244145038259,84.07586807106,84.8536438239547,1210153.53911073,0.0,1.0
2020-01-03,99.23,99.42,98.32,98.5,835068,83.8898782171069,84.0505058182482,83.1205565484828,83.2727300653535,987768.720149392,0.0,1.0
2020-01-06,98.36,98.91,97.83,98.6,804483,83.1543728855652,83.6193475204479,82.7063064192237,83.3572709080595,951590.940249109,0.0,1.0
2020-01-07,100.15,101.25,98.29,98.92,1462872,84.6676539700016,85.597603239767,83.0951942956711,83.6278016047185,1730373.09917561,0.0,1.0
2020-01-08,100.45,100.72,98.85,100.33,1413902,84.9212764981194,85.1495367734255,83.5686230148243,84.8198274868723,1672448.4340876,0.0,1.0
2020-01-09,99.52,101.44,99.25,100.85,925461,84.1350466609541,85.7582308409083,83.9067863856481,85.2594398689432,1094691.00422741,0.0,1.0
2020-01-10,98.0,99.79,97.47,99.79,734141,82.8500258518238,84.3633069362602,82.4019593854823,84.3633069362602,868386.186489237,0.0,1.0
2020-01-13,98.87,98.9,97.82,98.06,1020633,83.5855311833655,83.6108934361773,82.6978523349531,82.9007503574474,1207266.177308,0.0,1.0
2020-01-14,98.28,99.14,98.16,98.78,731158,83.0867402114005,83.8137914586716,82.9852912001533,83.5094444249302,864857.714445995,0.0,1.0
2020-01-15,98.51,99.23,97.99,98.87,629467,83.2811841496241,83.8898782171069,82.8415717675532,83.5855311833655,744571.475575974,0.0,1.0
2020-01-16,99.59,99.62,98.53,98.86,485918,84.1942252508483,84.2195875036601,83.2980923181653,83.5770770990949,574773.073519225,0.0,1.0
2020-01-17,100.0,100.0,98.78,99.75,943235,84.5408427059427,84.5408427059427,83.5094444249302,84.3294905991778,1115715.16181929,0.0,1.0
2020-01-21,98.15,99.48,98.12,99.28,872222,82.9768371158827,84.1012303238718,82.951474863071,83.9321486384599,1031716.70885023,0.0,1.0
2020-01-22,97.6,98.31,97.47,98.29,650109,82.5118624810001,83.1121024642123,82.4019593854823,83.0951942956711,768988.076285524,0.0,1.0
2020-01-23,96.83,97.28,94.86,96.65,905690,81.8608979921643,82.241331784341,80.1954433908572,81.7087244752936,1071304.67477152,0.0,1.0
2020-01-24,95.68,97.3,95.21,97.07,591000,80.888678301046,82.2582399528822,80.491336340328,82.0637960146585,699070.391403203,0.0,1.0
2020-01-27,93.82,94.51,92.7,93.47,889356,79.3162186267154,79.8995504413864,78.3693611884089,79.0203256772446,1051983.83589981,0.0,1.0
2020-01-28,95.09,95.31,93.79,94.25,631950,80.3898873290809,80.575877183034,79.2908563739037,79.679744250351,747508.517508044,0.0,1.0
2020-01-29,96.37,96.56,95.22,95.33,854351,81.472010115717,81.6326377168583,80.4997904245986,80.5927853515752,1010577.81381678,0.0,1.0
2020-01-30,96.05,96.625,94.93,95.31,703725,81.2014794190579,81.6875892646171,80.2546219807514,80.575877183034,832408.30996653,0.0,1.0
2020-01-31,95.59,96.04,94.75,95.16,919478,80.8125915426106,81.1930253347874,80.1024484638807,80.4490659189751,1087613.95151715,0.0,1.0
2020-02-03,97.61,98.1,95.58,96.07,929661,82.5203165652706,82.9345666945298,80.80413745834,81.2183875875991,1099659.01716124,0.0,1.0
2020-02-04,98.98,99.25,97.39,98.7,1044789,83.6785261103421,83.9067863856481,82.3343267113176,83.4418117507654,1235839.34883885,0.0,1.0
2020-02-05,101.82,102.0,99.39,99.84,1365955,86.0794860431908,86.2316595600615,84.0251435654364,84.4055773576132,1615733.83500704,0.0,1.0
2020-02-06,107.92,108.77,102.1,103.48,2297561,91.2364774482533,91.9550746112538,86.3162004027675,87.4828640321095,2717693.51530074,0.0,1.0
2020-02-07,105.14,107.55,103.73,107.06,1393477,88.8862420210281,90.9236763302413,87.6942161388743,90.5094262009822,1648288.5140463,0.0,1.0
2020-02-10,104.86,105.52,104.24,104.86,619950,88.6495276614515,89.2074972233107,88.1253744366746,88.6495276614515,733314.194839959,0.0,1.0
2020-02-11,105.25,106.72,104.87,105.22,1018332,88.9792369480047,90.221987335782,88.6579817457221,88.9538746951929,1204544.41593639,0.0,1.0
2020-02-12,106.44,106.99,105.28,106.09,681344,89.9852729762054,90.4502476110881,89.0045992008165,89.6893800267346,805934.715330329,0.0,1.0
2020-02-13,105.43,106.09,104.01,105.77,813407,89.1314104648754,89.6893800267346,87.930930498451,89.4188493300756,962146.784873275,0.0,1.0
2020-02-14,105.47,106.88,104.78,105.37,588658,89.1652268019577,90.3572526841115,88.5818949872867,89.0806859592518,696300.132762482,0.0,1.0
2020-02-18,105.79,105.84,104.59,105.2,644255,89.4357574986168,89.4780279199697,88.4212673861455,88.9369665266517,762063.612543944,0.0,1.0
2020-02-19,106.45,107.27,105.8,106.0,599693,89.993727060476,90.6869619706647,89.4442115828873,89.6132932682992,709352.995316009,0.0,1.0
2020-02-20,108.29,108.59,106.34,106.46,848118,91.5492785662653,91.8029010943832,89.9007321334994,90.0021811447466,1003205.04605093,0.0,1.0
2020-02-21,106.58,107.84,106.1,107.47,631665,90.1036301559937,91.1688447740886,89.6978341110052,90.8560436560766,747171.402344678,0.0,1.0
2020-02-24,102.4,103.32,101.41,103.04,1062699,86.5698229308853,87.34759868378,85.7328685880965,87.1108843242033,1257024.37542097,0.0,1.0
2020-02-25,97.74,103.22,97.33,102.94,913525,82.6302196607884,87.263057841074,82.283602205694,87.0263434814974,1080572.38461356,0.0,1.0
2020-02-26,96.89,99.7,96.85,98.56,813856,81.9116224977879,84.2872201778248,81.8778061607055,83.3234545709771,962677.889113105,0.0,1.0
2020-02-27,92.36,96.71,92.34,94.0,976917,78.0819223232087,81.7594489809172,78.0650141546675,79.4683921435861,1155556.25982816,0.0,1.0
2020-02-28,93.1,93.41,88.7,89.3,1861511,78.7075245592326,78.9696011716211,74.9877274801712,75.4949725364068,2201907.31534919,0.0,1.0
2020-03-02,96.91,96.96,91.09,93.6,1207045,81.9285306663291,81.970801087682,77.0082536208432,79.1302287727624,1427765.51707492,0.0,1.0
2020-03-03,94.59,98.67,92.63,96.14,896334,79.9671831155512,83.4164494979536,78.3101825985147,81.2775661774933,1060237.8345313,0.0,1.0
2020-03-04,99.35,99.41,94.8,96.1,928805,83.9913272283541,84.0420517339776,80.1447188852337,81.2437498404109,1098646.48881092,0.0,1.0
2020-03-05,94.83,97.16,93.68,96.6,798549,80.1700811380454,82.1398827730939,79.1978614469271,81.6664540539406,944571.847689741,0.0,1.0
2020-03-06,90.53,92.44,88.3,91.86,1127656,76.5348249016899,78.1495549973734,74.6495641093474,77.6592181096789,1333859.42688354,0.0,1.0
2020-03-09,79.24,85.43,79.02,84.5,1559969,66.990163760189,72.2232419236868,66.8041739062359,71.4370120865216,1845225.2781842,0.0,1.0
2020-03-10,86.98,86.99,81.77,82.86,1456713,73.5336249856289,73.5420790698995,69.1290470806493,70.0505422661441,1723087.86306622,0.0,1.0
2020-03-11,83.26,85.66,82.03,84.5,998793,70.3887056369679,72.4176858619105,69.3488532716848,71.4370120865216,1181432.51005208,0.0,1.0
2020-03-12,77.44,79.53,74.38,77.49,1594763,65.468428591482,67.2353322040362,62.8814788046802,65.510699012835,1886381.71676032,0.0,1.0
2020-03-13,88.05,88.23,78.21,83.53,1698393,74.4382120025825,74.5903855194532,66.1193930803178,70.6169659122739,2008961.52160146,0.0,1.0
2020-03-16,71.01,80.19,61.85,76.07,1827731,60.0324524054899,67.7933017658954,52.2885112136255,64.3102190464106,2161950.29703852,0.0,1.0
2020-03-17,68.64,72.52,67.72,72.38,1613200,58.0288344333591,61.3090191303496,57.2510586804644,61.1906619505613,1908190.11067961,0.0,1.0
2020-03-18,59.82,65.19,56.77,64.49,2340474,50.5723321066949,55.112175360004,47.9938364041637,54.5203894610624,2768453.59602203,0.0,1.0
2020-03-19,67.51,72.25,57.08,59.04,1568473,57.0735229107819,61.0807588550436,48.2559130165521,49.9129135335886,1855284.32151499,0.0,1.0
2020-03-20,65.32,71.42,63.7,68.46,1741960,55.2220784555218,60.3790698605843,53.8525168036855,57.8766609164884,2060495.19290816,0.0,1.0
2020-03-23,64.18,66.99,62.69,64.82,1204340,54.258312848674,56.633910528711,52.9986542923555,54.799374241992,1424565.88017349,0.0,1.0
2020-03-24,68.72,72.73,66.25,68.4,1463298,58.0964671075238,61.4865549000321,56.008308292687,57.8259364108648,1730876.99763033,0.0,1.0
2020-03-25,73.66,77.2,67.96,69.16,1738533,62.2727847371974,65.2655305689878,57.4539567029586,58.46844681543,2056441.5309262,0.0,1.0
2020-03-26,80.21,81.87,74.0,75.26,1609410,67.8102099344366,69.2135879233553,62.5602236023976,63.6254382204925,1903707.07043694,0.0,1.0
2020-03-27,76.62,78.64,75.26,76.83,1032904,64.7751936812933,66.4829187039533,63.6254382204925,64.9527294509758,1221781.05509634,0.0,1.0
2020-03-30,82.64,83.24,75.39,75.9,1614140,70.2365321200972,70.7464779002528,64.0746872765504,64.5081411896827,1899190.1446944,0.44,1.0
2020-03-31,81.69,84.99,80.54,82.5,2046536,69.4291179681841,72.2338197590399,68.4517218895526,70.1175447713942,2407945.40867725,0.0,1.0
2020-04-01,76.97,79.82,75.18,78.03,1644987,65.4175444976268,67.8397869533659,63.896206253496,66.318448709235,1935484.59151647,0.0,1.0
2020-04-02,74.18,80.63,73.4,77.52,1591000,63.0462966199033,68.5282137565759,62.383367105701,65.8849947961028,1871963.72074838,0.0,1.0
2020-04-03,70.88,76.78,70.5,74.28,1528537,60.2415948290475,65.2560616672442,59.9186291682823,63.1312875832626,1798470.02502927,0.0,1.0
2020-04-06,78.03,79.17,73.94,75.2,992126,66.318448709235,67.2873456915307,62.8423183078411,63.9132044461678,1167331.16179208,0.0,1.0
2020-04-07,79.44,84.31,79.29,82.0,1603256,67.5168212926007,71.6558812081969,67.3893348475618,69.6925899545979,1886384.07735522,0.0,1.0
2020-04-08,82.87,83.96,78.98,80.3,1045427,70.4320113358235,71.3584128364395,67.1258628611481,68.2477435774904,1230044.88792634,0.0,1.0
2020-04-09,90.0,91.01,83.51,85.6,1543522,76.4918670233391,77.3502757532677,70.9759535013228,72.7522646355314,1816101.31123632,0.0,1.0
2020-04-13,86.63,89.66,84.1,88.78,882995,73.6276715581319,76.2028977479176,71.4774001851424,75.4549772703561,1038928.09905859,0.0,1.0
2020-04-14,86.67,89.3,86.46,88.21,940884,73.6616679434756,75.8969302798243,73.4831869204211,74.9705287792083,1107040.04615501,0.0,1.0
2020-04-15,84.04,85.39,80.79,82.85,991353,71.4264056071269,72.573783612477,68.6641992979508,70.4150131431516,1166421.65333442,0.0,1.0
2020-04-16,83.33,84.58,81.58,83.47,654313,70.8229697672761,71.8853568092669,69.335627908489,70.9419571159791,769861.846646155,0.0,1.0
2020-04-17,86.1,87.72,84.86,86.01,863366,73.1772194523278,74.5540730587479,72.1233315066729,73.1007275853044,1015832.70253152,0.0,1.0
2020-04-20,84.56,86.25,83.65,84.62,763660,71.8683586165951,73.3047058973667,71.0949408500258,71.9193531946106,898519.054045698,0.0,1.0
2020-04-21,83.59,84.75,81.82,82.5,791593,71.0439462720102,72.0298414469777,69.5396062205512,70.1175447713942,931384.901067486,0.0,1.0
2020-04-22,84.11,86.16,83.17,85.41,571392,71.4858992814784,73.2282140303433,70.6869842259013,72.5907818051488,672297.356584448,0.0,1.0
2020-04-23,87.37,88.94,85.5,85.51,836824,74.2566046869904,75.5909628117309,72.6672736721722,72.6757727685081,984603.500095249,0.0,1.0
2020-04-24,88.2,90.75,87.52,88.25,901123,74.9620296828724,77.1292992485336,74.3840911320293,75.004525164552,1060257.42547576,0.0,1.0
2020-04-27,90.38,91.08,88.12,88.65,677099,76.8148326841043,77.4097694276192,74.8940369121849,75.344489017989,796671.755722819,0.0,1.0
2020-04-28,90.89,92.89,90.64,92.64,745389,77.2482865972366,78.9481058644219,77.0358091888384,78.7356284560237,877021.474446833,0.0,1.0
2020-04-29,95.02,95.72,92.85,93.72,669258,80.7584133839743,81.3533501274891,78.9141094790782,79.6535308603038,787446.069026158,0.0,1.0
2020-04-30,91.9,94.19,91.82,93.81,1130050,78.1066953271652,80.0529883880924,78.0387025564778,79.7300227273272,1329611.94382885,0.0,1.0
2020-05-01,89.92,91.12,88.39,90.1,808748,76.4238742526517,77.4437658129629,75.123512513255,76.5768579866984,951569.399891772,0.0,1.0
2020-05-04,89.64,89.85,87.75,88.27,693002,76.1858995552458,76.3643805783002,74.5795703477556,75.0215233572238,815383.15676057,0.0,1.0
2020-05-05,89.5,92.56,89.1,90.75,1179118,76.0669122065428,78.6676356853363,75.7269483531057,77.1292992485336,1387345.14046599,0.0,1.0
2020-05-06,91.98,93.0,87.29,89.96,1228825,78.1746880978526,79.0415959241171,74.188611916303,76.4578706379954,1445830.18174018,0.0,1.0
2020-05-07,94.11,96.88,93.43,94.24,829035,79.9849956174049,82.3392453024566,79.4070570665619,80.095483869772,975438.996373747,0.0,1.0
2020-05-08,93.48,96.38,93.38,95.41,982250,79.4495525482416,81.9142904856603,79.3645615848823,81.0898781410754,1155711.10289446,0.0,1.0
2020-05-11,91.5,92.52,90.42,91.73,730438,77.7667314737281,78.6336392999926,76.848829069448,77.9622106894544,859430.192492774,0.0,1.0
2020-05-12,89.14,92.63,89.1,91.51,927785,75.7609447384495,78.7271293596878,75.7269483531057,77.7752305700641,1091627.81939317,0.0,1.0
2020-05-13,88.77,89.68,86.62,88.9,770894,75.4464781740202,76.2198959405895,73.619172461796,75.5569664263872,907030.547166938,0.0,1.0
2020-05-14,88.61,89.07,85.58,87.38,959114,75.3104926326453,75.701451064098,72.7352664428596,74.2651037833264,1128489.38533115,0.0,1.0
2020-05-15,88.02,88.62,87.45,88.14,784211,74.8090459488257,75.3189917289813,74.3245974576779,74.9110351048568,922699.271786175,0.0,1.0
2020-05-18,90.83,93.07,90.79,92.04,740923,77.197292019221,79.1010895984686,77.1632956338773,78.2256826758682,871766.798157166,0.0,1.0
2020-05-19,89.18,91.41,89.11,90.72,732857,75.7949411237932,77.6902396067048,75.7354474494417,77.1038019595258,862276.377433371,0.0,1.0
2020-05-20,93.07,93.64,90.21,90.72,506173,79.1010895984686,79.5855380896164,76.6703480463936,77.1038019595258,595560.963181878,0.0,1.0
2020-05-21,91.87,93.24,91.4,92.74,442528,78.0811980381574,79.2455742361793,77.6817405103689,78.820619419383,520676.531373562,0.0,1.0
2020-05-22,93.3,93.39,91.17,91.43,500412,79.2965688141949,79.3730606812182,77.4862612946425,77.7072377993766,588782.595491601,0.0,1.0
2020-05-26,94.82,97.05,94.54,96.22,629846,80.5884314572557,82.4837299401674,80.3504567598498,81.7783049442855,741074.08023789,0.0,1.0
2020-05-27,96.22,96.97,94.46,96.44,690443,81.7783049442855,82.41573716948,80.2824639891624,81.9652850636758,812372.248425312,0.0,1.0
2020-05-28,97.65,98.49,95.51,97.28,752154,82.993675720323,83.7075998125408,81.1748691044347,82.6792091558937,884981.144195961,0.0,1.0
2020-05-29,98.41,98.69,96.34,97.33,681805,83.6396070418534,83.8775817392593,81.8802941003166,82.7217046375733,802208.814974762,0.0,1.0
2020-06-01,98.88,99.81,97.77,98.22,686964,84.0390645696419,84.8294805288831,83.0956648763541,83.4781242114708,808278.872068,0.0,1.0
2020-06-02,100.91,101.04,98.2,99.46,573013,85.764381125835,85.8748693782021,83.4611260187989,84.5320121571257,674204.618175481,0.0,1.0
2020-06-03,101.91,104.29,101.36,102.01,763478,86.6142907594277,88.6370756873782,86.1468404609517,86.6992817227869,898304.913632639,0.0,1.0
2020-06-04,99.8,101.44,98.74,101.32,968206,84.8209814325472,86.2148332316391,83.9200772209389,86.112844075608,1139186.99321867,0.0,1.0
2020-06-05,103.21,104.98,101.78,102.46,845967,87.7191732830981,89.2235133345571,86.5038025070606,87.0817410579036,995361.114362252,0.0,1.0
2020-06-08,104.59,105.76,102.56,103.1,1012843,88.892048577456,89.8864428487594,87.1667320212629,87.6256832234029,1191706.6944148,0.0,1.0
2020-06-09,104.24,105.52,102.45,104.31,777397,88.5945802056986,89.6824645366972,87.0732419615677,88.65407388005,914681.948848916,0.0,1.0
2020-06-10,102.82,104.97,102.55,104.59,442331,87.387708525997,89.2150142382212,87.158232924927,88.892048577456,520444.742025362,0.0,1.0
2020-06-11,94.89,100.09,94.34,99.02,1021542,80.6479251316072,85.067455226289,80.1804748331313,84.1580519183449,1201941.9002016,0.0,1.0
2020-06-12,97.34,98.74,95.69,98.43,696078,82.7302037339092,83.9200772209389,81.3278528384813,83.6566052345252,819002.365060396,0.0,1.0
2020-06-15,98.33,99.07,93.52,94.67,716030,83.571614271166,84.2005474000245,79.4835489335853,80.4609450122168,842477.801990861,0.0,1.0
2020-06-16,100.42,102.6,98.39,101.86,807440,85.3479254053746,87.2007284066066,83.6226088491815,86.571795277748,950030.412747373,0.0,1.0
2020-06-17,100.58,102.0,100.04,101.34,502985,85.4839109467494,86.690782626451,85.0249597446094,86.1298422682799,591809.976166325,0.0,1.0
2020-06-18,98.99,100.56,98.54,99.93,527647,84.1325546293371,85.4669127540776,83.7500952942204,84.9314696849142,620827.178731439,0.0,1.0
2020-06-19,100.46,101.63,99.05,100.92,1274082,85.3819217907183,86.3763160620217,84.1835492073527,85.7728802221709,1499079.37225552,0.0,1.0
2020-06-22,100.36,100.88,98.6,99.67,497884,85.2969308273591,85.7388838368272,83.801089872236,84.7104931801801,585808.161622303,0.0,1.0
2020-06-23,101.08,102.09,100.64,101.98,501793,85.9088657635458,86.7672744934744,85.534905524765,86.6737844337792,590407.474120358,0.0,1.0
2020-06-24,96.63,100.14,96.41,99.89,867139,82.1267678940584,85.1099507079687,81.9397877746681,84.8974732995705,1020271.99801762,0.0,1.0
2020-06-25,99.1,99.28,95.02,96.62,604281,84.2260446890323,84.379028423079,80.7584133839743,82.1182687977225,710994.411777216,0.0,1.0
2020-06-26,96.56,99.04,96.34,98.29,1434333,82.067274219707,84.1750501110168,81.8802941003166,83.5376178858223,1687630.0059536,0.0,1.0
2020-06-29,97.31,98.08,96.37,96.6,730836,83.0786666836822,83.736056195001,82.276139228306,82.4725023290895,856027.834808385,0.44,1.0
2020-06-30,99.62,100.62,96.66,96.94,656211,85.0508352176387,85.9045878297411,82.5237274858157,82.7627782172043,768619.610292111,0.0,1.0
2020-07-01,99.36,100.28,98.05,100.28,821808,84.8288595384921,85.6143119416263,83.710443616638,85.6143119416263,962583.292104123,0.0,1.0
2020-07-02,101.14,101.86,99.84,100.93,816223,86.3485391880343,86.963241068748,85.2386607923012,86.1692511394928,956041.584446859,0.0,1.0
2020-07-06,102.22,103.14,100.75,103.1,883204,87.2705920091049,88.0560444122391,86.0155756693144,88.021894307755,1034496.39565389,0.0,1.0
2020-07-07,101.86,102.99,101.01,101.01,853257,86.963241068748,87.9279815204237,86.237551348461,86.237551348461,999419.489796751,0.0,1.0
2020-07-08,99.05,102.55,98.04,102.23,755082,84.5641962287403,87.5523303710987,83.701906090517,87.2791295352259,884427.162267301,0.0,1.0
2020-07-09,97.89,99.93,96.05,99.93,763148,83.5738431987016,85.3154985273904,82.0029383924332,85.3154985273904,893874.86396175,0.0,1.0
2020-07-10,100.19,100.45,97.84,97.84,613532,85.5374742065371,85.7594498856837,83.5311555680965,83.5311555680965,718629.719315493,0.0,1.0
2020-07-13,101.6,104.04,100.61,101.49,759099,86.7412653896014,88.8244217631312,85.8960503036201,86.6473526022701,889132.272322669,0.0,1.0
2020-07-14,103.44,103.79,100.88,101.6,563764,88.3121701958698,88.6109836101056,86.1265635088877,86.7412653896014,660336.486247139,0.0,1.0
2020-07-15,107.87,108.55,104.5,105.24,1367577,92.0942942674833,92.6748460437129,89.2171479646983,89.8489248976541,1601842.24401062,0.0,1.0
2020-07-16,106.18,108.37,105.7,107.08,675447,90.6514523530303,92.5211705735345,90.2416510992212,91.4198297039224,791150.72730109,0.0,1.0
2020-07-17,106.47,107.84,106.11,107.0,674276,90.89904061054,92.0686816891202,90.5916896701831,91.3515294949542,789779.135597122,0.0,1.0
2020-07-20,105.15,107.03,105.14,105.92,410815,89.7720871625648,91.3771420733173,89.7635496364438,90.4294766738837,481187.400397363,0.0,1.0
2020-07-21,106.2,106.86,105.46,105.66,360994,90.6685274052723,91.2320041292599,90.0367504723166,90.2075009947371,422832.088455985,0.0,1.0
2020-07-22,107.96,108.25,105.69,106.23,437736,92.1711320025725,92.4187202600822,90.2331135731001,90.6941399836354,512719.953994717,0.0,1.0
2020-07-23,107.8,108.74,106.99,108.0,476517,92.0345315846361,92.8370590400124,91.3429919688332,92.2052821070566,558144.119555396,0.0,1.0
2020-07-24,107.34,107.95,106.7,107.89,428420,91.6418053830691,92.1625944764515,91.0954037113235,92.1113693197254,501808.127936511,0.0,1.0
2020-07-27,108.45,108.64,107.29,107.75,507592,92.5894707825027,92.7516837788021,91.5991177524639,91.991843954031,594542.251238387,0.0,1.0
2020-07-28,106.45,108.525,106.3803,107.85,331944,90.8819655582979,92.6535022284104,90.8224590012344,92.0772192152413,388805.83824228,0.0,1.0
2020-07-29,108.32,108.58,106.51,106.87,458804,92.4784829429294,92.700458622076,90.9331907150241,91.2405416553809,537396.891671218,0.0,1.0
2020-07-30,105.33,106.82,104.43,106.57,615582,89.9257626327433,91.1978540247758,89.1573852818511,90.9844158717502,721030.883272054,0.0,1.0
2020-07-31,106.05,106.17,104.145,105.27,516707,90.540464513457,90.6429148269093,88.914065787402,89.8745374760171,605218.646098901,0.0,1.0
2020-08-03,105.74,107.12,105.71,106.99,791723,90.2758012037052,91.4539798084065,90.2501886253422,91.3429919688332,927344.746917228,0.0,1.0
2020-08-04,107.54,108.0,104.59,105.42,875071,91.8125559054895,92.2052821070566,89.2939856997875,90.0026003678325,1024970.21689354,0.0,1.0
2020-08-05,107.01,111.705,106.91,109.26,973550,91.3600670210753,95.3684355348959,91.274691759865,93.2810103983056,1140318.61946826,0.0,1.0
2020-08-06,108.25,109.17,105.5,107.47,1337519,92.4187202600822,93.2041726632164,90.0709005768007,91.7527932226424,1566635.32390998,0.0,1.0
2020-08-07,109.77,109.84,107.03,107.98,657468,93.7164242304778,93.776186913325,91.3771420733173,92.1882070548146,770091.933752305,0.0,1.0
2020-08-10,110.36,111.07,108.59,109.97,710632,94.2201382716182,94.8263026262109,92.708996148197,93.8871747528983,832362.899892113,0.0,1.0
2020-08-11,109.19,112.45,108.56,111.26,725069,93.2212477154584,96.0044812309122,92.6833835698339,94.9885156225104,849272.950643757,0.0,1.0
2020-08-12,109.46,111.315,109.41,110.0,692030,93.4517609207261,95.035472016176,93.409073290121,93.9127873312614,810574.386760431,0.0,1.0
2020-08-13,110.12,110.85,109.11,109.15,510942,94.0152376447137,94.6384770515484,93.1529475064902,93.1870976109743,598466.104533255,0.0,1.0
2020-08-14,109.61,110.2802,108.97,109.74,446746,93.5798238125414,94.1520088131724,93.0334221407959,93.6908116521147,523273.362408676,0.0,1.0
2020-08-17,109.0,111.04,108.41,110.19,520142,93.059034719159,94.8006900478479,92.5553206780186,94.0750003275608,609242.059850504,0.0,1.0
2020-08-18,109.11,110.36,108.88,109.25,401113,93.1529475064902,94.2201382716182,92.9565844057067,93.2724728721846,469823.452735629,0.0,1.0
2020-08-19,108.53,109.65,108.01,109.06,476083,92.6577709914709,93.6139739170255,92.2138196331776,93.1102598758851,557635.775576299,0.0,1.0
2020-08-20,107.89,108.31,107.12,107.47,336120,92.1113693197254,92.4699454168084,91.4539798084065,91.7527932226424,393697.184916718,0.0,1.0
2020-08-21,107.33,107.76,106.1,107.21,373231,91.633267856948,92.0003814801521,90.5831521440621,91.5308175434957,437165.280327417,0.0,1.0
2020-08-24,108.76,108.98,107.8061,108.37,321057,92.8541340922544,93.041959666917,92.03973947557,92.5211705735345,376053.900683704,0.0,1.0
2020-08-25,108.59,109.5,107.43,109.5,525398,92.708996148197,93.4859110252102,91.7186431181583,93.4859110252102,615398.409975228,0.0,1.0
2020-08-26,108.69,109.04,107.32,108.25,371110,92.7943714094072,93.0931848236431,91.624730330827,92.4187202600822,434680.954106995,0.0,1.0
2020-08-27,109.41,110.215,108.9889,109.33,442243,93.409073290121,94.0963441428634,93.0495580651647,93.3407730811528,517999.000800678,0.0,1.0
2020-08-28,109.15,110.03,108.62,109.66,892673,93.1870976109743,93.9383999096244,92.7346087265601,93.6225114431466,1045587.43053422,0.0,1.0
2020-08-31,106.86,109.21,106.7,108.7,561746,91.2320041292599,93.2383227677005,91.0954037113235,92.8029089355283,657972.803874291,0.0,1.0
2020-09-01,110.15,110.15,106.27,106.93,652069,94.0408502230767,94.0408502230767,90.7282900881195,91.2917668121071,763768.087800367,0.0,1.0
2020-09-02,112.26,112.53,109.29,110.37,999583,95.8422682346127,96.0727814398804,93.3066229766687,94.2286757977393,1170811.0591176,0.0,1.0
2020-09-03,109.43,112.36,108.075,111.9,721302,93.426148342363,95.927643495823,92.2693135529643,95.5349172942559,844860.66546114,0.0,1.0
2020-09-04,108.48,110.9,106.98,110.53,683211,92.6150833608658,94.6811646821535,91.3344544427122,94.3652762156756,800244.696549255,0.0,1.0
2020-09-08,105.64,107.61,104.8644,107.0,716876,90.190425942495,91.8723185883367,89.5282554165484,91.3515294949542,839676.493913951,0.0,1.0
2020-09-09,107.91,108.745,106.11,106.59,475387,92.1284443719674,92.8413278030729,90.5916896701831,91.0014909239923,556820.55113056,0.0,1.0
2020-09-10,107.76,108.6775,106.785,108.07,483097,92.0003814801521,92.783699501756,91.1679726833522,92.2650447899038,565851.270206211,0.0,1.0
2020-09-11,108.56,109.29,107.74,108.7,415735,92.6833835698339,93.3066229766687,91.98330642791,92.8029089355283,486950.193893109,0.0,1.0
2020-09-14,110.53,110.92,109.39,109.87,374992,94.3652762156756,94.6982397343956,93.3919982378789,93.8017994916881,439227.938731078,0.0,1.0
2020-09-15,111.8,112.59,110.8,110.93,681768,95.4495420330456,96.1240065966065,94.5957894209433,94.7067772605166,798554.511383735,0.0,1.0
2020-09-16,110.67,112.6199,110.57,112.45,572475,94.48480158137,96.1495337997084,94.3994263201597,96.0044812309122,670539.676113287,0.0,1.0
2020-09-17,112.85,113.29,108.7101,109.98,765720,96.3459822757531,96.7216334250782,92.8115318369105,93.8957122790193,896887.446252616,0.0,1.0
2020-09-18,110.56,113.73,109.9,112.63,1037670,94.3908887940387,97.0972845744032,93.8274120700511,96.1581567010906,1215422.34283152,0.0,1.0
2020-09-21,106.45,109.3,105.2,108.3,672681,90.8819655582979,93.3151605027897,89.81477479317,92.4614078906873,787910.912908969,0.0,1.0
2020-09-22,107.55,107.83,105.04,106.37,608347,91.8210934316105,92.0601441629992,89.6781743752336,90.8136653493298,712556.531454631,0.0,1.0
2020-09-23,104.51,108.4,104.38,107.12,549707,89.2256854908193,92.5467831518976,89.114697651246,91.4539798084065,643871.529302077,0.0,1.0
2020-09-24,104.05,105.27,102.63,103.81,728340,88.8329592892522,89.8745374760171,87.6206305800669,88.6280586623477,853104.271278836,0.0,1.0
2020-09-25,105.42,106.26,102.795,102.91,526196,90.0026003678325,90.7197525619985,87.7614997610637,87.8596813114555,616333.10696905,0.0,1.0
2020-09-28,106.32,107.99,106.06,106.88,609245,90.7709777187246,92.1967445809356,90.549002039578,91.249079181502,713608.358397554,0.0,1.0
2020-09-29,105.31,106.7,104.78,106.14,400135,90.2843387298263,91.4760131276466,89.8299592831754,90.9959140896758,466727.867123196,0.44,1.0
2020-09-30,105.91,107.565,105.07,105.81,561982,90.7987305562235,92.2175946773693,90.0785819992674,90.7129985851573,655510.415788742,0.0,1.0
2020-10-01,103.19,107.16,102.62,106.36,991765,88.4668209432226,91.8703801945512,87.9781487081452,91.1845244260215,1156820.48093128,0.0,1.0
2020-10-02,103.61,105.12,101.421,101.65,793631,88.8268952217007,90.1214479848005,86.9502223750613,87.146548588803,925711.83203881,0.0,1.0
2020-10-05,105.33,106.35,104.57,104.62,807955,90.3014851240395,91.1759512289149,89.6499221439363,89.6927881294694,942419.718048964,0.0,1.0
2020-10-06,103.82,106.98,103.64,105.86,768631,89.0069323609397,91.716062646632,88.8526148130206,90.7558645706904,896551.182062978,0.0,1.0
2020-10-07,106.28,106.855,105.33,105.45,554495,91.1159388491685,91.6088976827992,90.3014851240395,90.404363489319,646777.384333979,0.0,1.0
2020-10-08,106.06,107.63,105.92,106.95,457562,90.9273285128229,92.2733204585624,90.8073037533302,91.6903430553121,533712.212969682,0.0,1.0
2020-10-09,108.02,108.93,106.06,106.31,796771,92.6076751457206,93.3878360824231,90.9273285128229,91.1416584404884,929374.409675775,0.0,1.0
2020-10-12,109.03,109.54,107.74,108.11,936367,93.4735680534893,93.910801105927,92.3676256267352,92.6848339196802,1092202.81343683,0.0,1.0
2020-10-13,108.48,109.79,108.19,108.69,907037,93.0020422126251,94.1251310335925,92.7534194965331,93.1820793518642,1057991.53888518,0.0,1.0
2020-10-14,109.43,111.08,108.5,108.53,433413,93.8164959377541,95.2310734603466,93.0191886068384,93.0449081981583,505544.191519027,0.0,1.0
2020-10-15,109.07,109.49,107.36,107.71,542500,93.5078608419158,93.8679351203939,92.0418441366836,92.3419060354153,632786.104475574,0.0,1.0
2020-10-16,108.91,109.865,108.55,109.64,543540,93.3706896882098,94.1894300118922,93.0620545923715,93.9965330769932,633999.187514569,0.0,1.0
2020-10-19,107.87,110.36,107.77,109.23,474816,92.4790771891213,94.6138032686699,92.393345218055,93.6450319956217,553837.727157003,0.0,1.0
2020-10-20,107.16,109.0,107.16,108.29,440363,91.8703801945512,93.4478484621694,91.8703801945512,92.8391514675994,513650.852212308,0.0,1.0
2020-10-21,106.74,108.555,106.69,107.57,401038,91.5103059160731,93.0663411909248,91.46743993054,92.2218812759226,467781.149800323,0.0,1.0
2020-10-22,107.49,107.96,106.08,107.32,537547,92.1532956990697,92.5562359630808,90.9444749070361,92.0075513482571,627008.796502362,0.0,1.0
2020-10-23,107.78,108.9,107.5,108.44,413419,92.4019184151617,93.3621164911032,92.1618688961763,92.9677494241987,482222.670094355,0.0,1.0
2020-10-26,105.36,106.39,103.8,106.3,502536,90.3272047153594,91.2102440173413,88.9897859667265,91.1330852433817,586171.055850207,0.0,1.0
2020-10-27,104.44,106.7,104.37,105.69,716626,89.5384705815502,91.4760131276466,89.4784582018039,90.6101202198779,835891.19798325,0.0,1.0
2020-10-28,102.3,103.46,101.33,102.08,627498,87.7038064007333,88.6982972651014,86.8722062813911,87.5151960643877,731929.981541409,0.0,1.0
2020-10-29,103.63,104.56,101.61,101.74,585077,88.8440416159139,89.6413489468297,87.1122558003765,87.2237073627626,682449.024236416,0.0,1.0
2020-10-30,102.74,103.69,100.855,103.34,900864,88.0810270734247,88.8954807985537,86.4649794188266,88.5954188998219,1050791.19119315,0.0,1.0
2020-11-02,106.95,107.63,103.78,104.63,895627,91.6903430553121,92.2733204585624,88.9726395725132,89.701361326576,1044682.61823621,0.0,1.0
2020-11-03,104.65,109.15,104.01,107.23,893964,89.7185077207893,93.5764464187688,89.1698231059655,91.9303925742975,1042742.85179982,0.0,1.0
2020-11-04,104.87,107.3,102.52,105.33,724772,89.907118057135,91.9904049540439,87.892416737079,90.3014851240395,845392.904171375,0.0,1.0
2020-11-05,109.14,110.44,106.03,107.27,615079,93.5678732216621,94.6823888455229,90.901608921503,91.964685362724,717444.137059414,0.0,1.0
2020-11-06,108.66,109.64,107.8,109.09,395157,93.1563597605443,93.9965330769932,92.4190648093749,93.525007236129,460921.398500009,0.0,1.0
2020-11-09,109.84,115.905,109.73,113.95,804832,94.1679970191256,99.3676410642913,94.0736918509528,97.6915810299469,938776.969653983,0.0,1.0
2020-11-10,109.35,110.76,108.42,109.93,986502,93.7479103609012,94.9567311529348,92.9506030299854,94.2451557930852,1150681.58089836,0.0,1.0
2020-11-11,108.81,110.645,108.2,110.5,513575,93.2849577171436,94.8581393862086,92.7619926936398,94.7338280281626,599047.232453536,0.0,1.0
2020-11-12,106.81,109.09,106.33,107.86,501111,91.5703182958194,93.525007236129,91.1588048347016,92.4705039920146,584508.898801585,0.0,1.0
2020-11-13,108.6,109.25,107.16,107.51,441336,93.1049205779046,93.662178389835,91.8703801945512,92.1704420932829,514785.784709368,0.0,1.0
2020-11-16,111.99,113.04,110.34,110.44,537690,96.0112343970491,96.9114200932443,94.5966568744567,94.6823888455229,627175.595420224,0.0,1.0
2020-11-17,115.69,116.06,111.21,111.8,1227851,99.1833173264989,99.5005256194439,95.3425250227327,95.8483436520233,1432197.32933906,0.0,1.0
2020-11-18,115.27,116.79,114.48,116.0,687820,98.8232430480208,100.126369008227,98.1459604765978,99.4490864368042,802291.130655096,0.0,1.0
2020-11-19,115.32,115.58,113.13,114.61,366958,98.8661090335539,99.0890121583261,96.9885788672039,98.2574120389838,428029.351753268,0.0,1.0
2020-11-20,113.75,115.43,113.37,115.43,588565,97.5201170878144,98.9604142017268,97.1943355977628,98.9604142017268,686517.518121045,0.0,1.0
2020-11-23,116.06,116.98,114.805,114.82,394008,99.5005256194439,100.289259753253,98.424589382563,98.4374491782229,459581.175027119,0.0,1.0
2020-11-24,118.24,119.27,115.73,117.0,452326,101.369482588687,102.252521890669,99.2176101149254,100.306406147466,527604.806438746,0.0,1.0
2020-11-25,116.68,118.3,116.1,117.94,489521,100.032063840054,101.420921771327,99.5348184078704,101.112286675489,570990.021472791,0.0,1.0
2020-11-27,115.67,117.39,114.9,117.06,238158,99.1661709322857,100.640760834625,98.5060347550759,100.357845330106,277793.683077777,0.0,1.0
2020-11-30,116.01,116.35,114.15,115.7,865395,99.4576596339108,99.7491483355359,97.8630449720793,99.1918905236055,1009419.22743344,0.0,1.0
2020-12-01,118.93,119.21,116.55,117.48,675886,101.961033189044,102.20108270803,99.9206122776683,100.717919608584,788371.002782634,0.0,1.0
2020-12-02,118.16,120.21,117.66,118.5,706640,101.300897011834,103.058402418692,100.872237156503,101.592385713459,824243.267956906,0.0,1.0
2020-12-03,118.38,120.68,117.75,119.01,621587,101.48950734818,103.461342682703,100.949395930463,102.029618765897,725035.237461122,0.0,1.0
2020-12-04,121.69,122.29,118.54,118.65,608040,104.327235590472,104.841627416869,101.626678501886,101.720983670059,709233.664452215,0.0,1.0
2020-12-07,118.83,121.5,118.24,121.11,423275,101.875301217978,104.164344845446,101.369482588687,103.829990158288,493718.964740827,0.0,1.0
2020-12-08,119.78,119.82,118.07,118.3,338481,102.689754943107,102.724047731533,101.223738237875,101.420921771327,394813.038578796,0.0,1.0
2020-12-09,118.93,120.95,118.36,120.29,598592,101.961033189044,103.692819004582,101.472360953967,103.126987995545,698213.271613352,0.0,1.0
2020-12-10,117.66,119.18,116.065,118.3,646508,100.872237156503,102.17536311671,99.5048122179972,101.420921771327,754103.739783034,0.0,1.0
2020-12-11,116.43,118.22,115.94,116.85,816805,99.8177339123889,101.352336194474,99.3976472541644,100.177808190867,952742.588140408,0.0,1.0
2020-12-14,114.52,118.36,114.44,117.99,544942,98.1802532650242,101.472360953967,98.1116676881713,101.155152661022,635634.516765214,0.0,1.0
2020-12-15,114.99,116.11,113.58,115.89,555058,98.5831935290354,99.543391604977,97.3743727370019,99.3547812686313,647434.082171435,0.0,1.0
2020-12-16,114.37,115.78,113.36,115.69,574503,98.0516553084249,99.2604761004585,97.1857624006562,99.1833173264989,670115.235722638,0.0,1.0
2020-12-17,115.62,115.935,113.94,114.94,455256,99.1233049467526,99.3933606556111,97.6830078328402,98.5403275435023,531022.434615912,0.0,1.0
2020-12-18,115.65,116.55,113.68,115.74,1233366,99.1490245380724,99.9206122776683,97.4601047080681,99.226183312032,1438630.16872373,0.0,1.0
2020-12-21,115.32,115.833,113.3,113.46,461650,98.8661090335539,99.3059140451236,97.1343232180165,97.2714943717224,538480.562453731,0.0,1.0
2020-12-22,113.67,115.76,113.53,115.25,426735,97.4515315109615,99.2433297062453,97.3315067514688,98.8060966538076,497754.798697482,0.0,1.0
2020-12-23,113.84,115.3304,113.74,114.19,355787,97.597275861774,98.8750251585448,97.5115438907078,97.8973377605058,414999.206918067,0.0,1.0
2020-12-24,114.43,114.72,113.5,113.5,176560,98.1030944910647,98.3517172071567,97.3057871601489,97.3057871601489,205944.174389322,0.0,1.0
2020-12-28,112.65,115.21,112.55,115.21,352896,96.5770654060861,98.7718038653811,96.4913334350199,98.7718038653811,411627.069354862,0.0,1.0
2020-12-29,112.65,113.76,111.48,113.58,403725,96.5770654060861,97.5286902849211,95.5740013446115,97.3743727370019,470915.336459726,0.0,1.0
2020-12-30,114.08,114.55,112.52,112.52,348761,98.2145460534507,98.6191817182923,96.8715000169555,96.8715000169555,405099.412243347,0.48,1.0
2020-12-31,114.93,115.36,113.4,114.26,511028,98.9463339579514,99.3165325449341,97.6291157298502,98.3695129038156,593578.818846984,0.0,1.0
2021-01-04,113.12,116.35,112.48,115.71,585751,97.3880561848383,100.168850221941,96.8370629390966,99.617856976199,680372.478060771,0.0,1.0
2021-01-05,116.01,117.31,112.39,112.51,626601,99.8761350601404,100.995340090553,96.7595795139142,96.8628907474907,727821.335559576,0.0,1.0
2021-01-06,120.09,121.9,116.945,117.54,816094,103.388717001744,104.946994774857,100.681101755091,101.193353288242,947924.795878324,0.0,1.0
2021-01-07,121.88,123.6,119.75,120.93,719467,104.929776235927,106.410570583858,103.096001839943,104.111895636779,835688.792119774,0.0,1.0
2021-01-08,121.08,122.66,119.35,122.5,581466,104.24103467875,105.601299254175,102.751631061355,105.463550942739,675395.284563039,0.0,1.0
2021-01-11,119.37,120.4,118.38,119.72,569386,102.768849600284,103.65560435515,101.916531923278,103.070174031549,661363.896592768,0.0,1.0
2021-01-12,122.25,122.26,118.72,119.16,721905,105.248319206122,105.256928475586,102.209247085078,102.588054941525,838520.623566087,0.0,1.0
2021-01-13,121.92,123.66,120.8083,122.67,614683,104.964213313786,106.462226200646,104.007120827394,105.60990852364,713978.116865066,0.0,1.0
2021-01-14,121.72,122.92,120.835,122.14,548880,104.792027924492,105.825140260257,104.030107576865,105.15361724201,637545.383205484,0.0,1.0
2021-01-15,120.05,120.91,117.96,120.91,657490,103.354279923885,104.09467709785,101.55494260576,104.09467709785,763700.105676601,0.0,1.0
2021-01-19,116.57,117.62,113.1609,114.97,1342328,100.358254150164,101.262227443959,97.4232680969489,98.9807710358102,1559165.97279452,0.0,1.0
2021-01-20,115.47,116.7,114.86,116.7,944909,99.4112345090459,100.470174653206,98.8860690716984,100.470174653206,1097548.40857621,0.0,1.0
2021-01-21,115.0,117.36,114.5,115.96,1047648,99.0065988442044,101.038386437877,98.5761353709687,99.8330887128169,1216883.73710913,0.0,1.0
2021-01-22,114.45,115.72,113.465,114.12,811280,98.5330890236451,99.6264662456637,97.6850759813709,98.2489831313096,942333.148387527,0.0,1.0
2021-01-25,113.06,114.025,109.6,113.44,762002,97.33640056805,98.1671950713948,94.3575933332591,97.6635528077091,885094.842394232,0.0,1.0
2021-01-26,110.32,114.74,110.17,114.21,740614,94.9774607347185,98.7827578381218,94.8483216927478,98.326466556492,860251.851838921,0.0,1.0
2021-01-27,107.54,109.5,106.07,108.68,990893,92.5840838235282,94.271500638612,91.3185212122153,93.5655405425055,1150960.60596238,0.0,1.0
2021-01-28,109.03,109.93,107.585,109.06,807138,93.8668649737705,94.6416992255947,92.6228255361194,93.8926927821646,937522.054929508,0.0,1.0
2021-01-29,108.29,110.24,107.09,108.14,1503098,93.2297790333817,94.9085865790008,92.1966666976161,93.100639991411,1745906.55590548,0.0,1.0
2021-02-01,109.75,110.56,108.2,109.64,967118,94.4867323752298,95.1840832018716,93.1522956081993,94.392030411118,1123345.02243646,0.0,1.0
2021-02-02,111.1,112.59,109.17,110.92,938906,95.6489837529661,96.9317649032084,93.9873947462765,95.4940169026013,1090575.69152443,0.0,1.0
2021-02-03,110.64,112.49,109.95,111.47,993834,95.2529573575893,96.8456722085613,94.6589177645241,95.9675267231605,1154376.69139455,0.0,1.0
2021-02-04,113.97,114.08,110.17,110.91,823689,98.1198440893389,98.2145460534507,94.8483216927478,95.4854076331366,956746.682603015,0.0,1.0
2021-02-05,115.18,117.13,114.7,115.15,808500,99.1615656945692,100.840373240188,98.748320760263,99.1357378861751,939104.070692382,0.0,1.0
2021-02-08,116.65,116.76,115.17,115.9,621142,100.427128305882,100.521830269994,99.1529564251045,99.7814330960286,721480.495581952,0.0,1.0
2021-02-09,116.36,117.9,115.56,116.85,668610,100.177459491405,101.503286988971,99.4887179342283,100.599313695176,776616.416457187,0.0,1.0
2021-02-10,107.9,113.76,106.1467,112.11,2352347,92.8940175242578,97.9390494305799,91.3845543090096,96.5185199689022,2732342.168684,0.0,1.0
2021-02-11,110.26,110.48,107.7,109.05,1220728,94.9258051179302,95.1152090461539,92.7218321349636,93.8840835126999,1417922.8621004,0.0,1.0
2021-02-12,107.68,110.73,107.22,110.05,1766778,92.7046135960342,95.3304407827717,92.3085872006573,94.7450104591712,2052181.09067377,0.0,1.0
2021-02-16,108.72,109.78,108.1,108.95,1512570,93.5999776203644,94.512560183624,93.0662029135521,93.7979908180528,1756908.65084375,0.0,1.0
2021-02-17,106.75,108.49,106.67,107.77,1123749,91.9039515358158,93.4019644226759,91.8350773800981,92.7820970212166,1305277.99670562,0.0,1.0
2021-02-18,104.82,107.08,104.545,106.07,1144588,90.2423625291261,92.1880574281514,90.0056076188465,91.3185212122153,1329483.30249308,0.0,1.0
2021-02-19,105.25,106.65,104.69,105.04,1251108,90.6125611161088,91.8178588411687,90.1304420260848,90.4317664573498,1453210.40899914,0.0,1.0
2021-02-22,105.0,105.94,104.06,104.92,1273074,90.397329379491,91.206600709174,89.5880580498079,90.3284552237732,1478724.76894574,0.0,1.0
2021-02-23,104.82,105.08,102.92,105.08,962170,90.2423625291261,90.4662035352087,88.6066013308306,90.4662035352087,1117597.72875459,0.0,1.0
2021-02-24,104.97,106.29,104.58,105.05,1158598,90.3715015710968,91.507925140439,90.035740061973,90.4403757268145,1345756.46023012,0.0,1.0
2021-02-25,101.9,105.21,101.63,104.67,766522,87.7284558454298,90.5781240382499,87.4960055698825,90.1132234871554,890344.997495691,0.0,1.0
2021-02-26,101.69,102.55,101.21,102.07,1931637,87.5476611866708,88.2880583606362,87.1344162523646,87.8748134263299,2243671.20568957,0.0,1.0
2021-03-01,106.67,108.06,102.91,102.91,1436506,91.8350773800981,93.0317658356933,88.5979920613658,88.5979920613658,1668557.36818062,0.0,1.0
2021-03-02,105.52,108.86,105.28,106.86,1177932,90.8450113916561,93.7205073928703,90.6383889245029,91.9986534999277,1368213.65021499,0.0,1.0
2021-03-03,103.53,105.88,103.49,105.25,768003,89.1317667681781,91.1549450923857,89.0973296903192,90.6125611161088,892065.236368536,0.0,1.0
2021-03-04,100.77,103.5,98.77,103.2,1312302,86.7556083959172,89.1059389597839,85.0337545029745,88.8476608758425,1524289.61060947,0.0,1.0
2021-03-05,102.71,102.99,98.16,101.87,998171,88.4258066720716,88.6668662170836,84.508589065627,87.7026280370357,1159414.28490672,0.0,1.0
2021-03-08,103.06,105.79,102.82,103.2,884069,88.7271311033366,91.0774616672033,88.5205086361834,88.8476608758425,1026880.39167958,0.0,1.0
2021-03-09,104.82,105.86,103.14,103.83,1216119,90.2423625291261,91.1377265534563,88.7960052590543,89.3900448521195,1412569.33005114,0.0,1.0
2021-03-10,106.35,107.93,104.94,105.82,757015,91.5595807572273,92.919845332652,90.3456737627027,91.1032894755974,879302.248701538,0.0,1.0
2021-03-11,108.71,109.5,107.23,107.23,1300069,93.5913683508996,94.271500638612,92.3171964701221,92.3171964701221,1510080.50721209,0.0,1.0
2021-03-12,110.11,110.71,108.35,108.35,1171012,94.7966660759595,95.3132222438423,93.28143465017,93.28143465017,1360175.8021393,0.0,1.0
2021-03-15,112.28,112.44,109.52,110.0,1104555,96.6648775498023,96.8026258612377,94.2887191775414,94.7019641118477,1282983.42214425,0.0,1.0
2021-03-16,108.69,112.23,108.49,112.15,756515,93.5741498119702,96.6218312024788,93.4019644226759,96.5529570467611,878721.479331908,0.0,1.0
2021-03-17,109.37,110.17,107.93,108.26,601376,94.1595801355707,94.8483216927478,92.919845332652,93.2039512249875,698521.520861722,0.0,1.0
2021-03-18,110.1,111.96,108.75,109.3,743621,94.7880568064948,96.3893809269315,93.6258054287585,94.0993152493177,863744.598827878,0.0,1.0
2021-03-19,109.89,110.91,108.66,110.5,1238100,94.6072621477358,95.4854076331366,93.5483220035761,95.1324275850833,1438101.11307884,0.0,1.0
2021-03-22,110.3,110.68,108.57,109.97,828395,94.9602421957891,95.2873944354482,93.4708385783936,94.6761363034535,962212.883909976,0.0,1.0
2021-03-23,108.02,110.37,107.48,109.63,902214,92.9973287578344,95.0205070820421,92.5324282067399,94.3834211416533,1047956.51210347,0.0,1.0
2021-03-24,109.51,111.05,108.3,108.3,751051,94.2801099080767,95.6059374056426,93.2383883028464,93.2383883028464,872374.831660587,0.0,1.0
2021-03-25,110.85,111.58,108.22,109.07,741143,95.4337520163483,96.0622286872724,93.1695141471287,93.9013020516293,860866.30583199,0.0,1.0
2021-03-26,113.77,113.905,111.3,111.77,667361,97.9476587000446,98.0638838378183,95.8211691422604,96.2258048071019,775165.654571848,0.0,1.0
2021-03-29,112.7,113.99,111.93,113.41,1009550,97.0264668673203,98.1370626282683,96.3635531185374,97.6377249993149,1172631.43422077,0.0,1.0
2021-03-30,111.02,112.6,110.275,111.99,690342,95.9933545315547,97.359500272501,95.3491908752224,96.8320642585913,798407.027382364,0.48,1.0
2021-03-31,110.61,111.49,109.62,111.02,807706,95.6388483582712,96.399739657026,94.7828456471719,95.9933545315547,934142.99935235,0.0,1.0
2021-04-01,111.92,112.36,109.95,111.39,660613,96.7715388143722,97.1519844637496,95.068179884205,96.313274736713,764024.297493338,0.0,1.0
2021-04-05,113.83,114.17,112.14,112.69,708379,98.4230187923516,98.716999521416,96.9617616390609,97.4373187007827,819267.510379046,0.0,1.0
2021-04-06,112.83,114.22,112.55,113.37,784316,97.558369589221,98.7602319815725,97.3162678123444,98.0252801589115,907091.566337303,0.0,1.0
2021-04-07,111.53,113.16,111.24,112.99,610901,96.4343256251513,97.8437038262541,96.1835773562434,97.6967134617219,706530.46089462,0.0,1.0
2021-04-08,111.49,112.13,110.85,111.58,652564,96.399739657026,96.9531151470296,95.8463641670225,96.4775580853078,754715.319967126,0.0,1.0
2021-04-09,111.88,112.22,111.04,112.01,580196,96.736952846247,97.0309335753114,96.0106475156173,96.849357242654,671018.94953391,0.0,1.0
2021-04-12,112.4,113.16,111.69,112.27,789878,97.1865704318749,97.8437038262541,96.5726694976522,97.0741660354679,913524.232879829,0.0,1.0
2021-04-13,110.75,112.74,110.31,112.16,618911,95.7598992467094,97.4805511609393,95.379453597332,96.9790546231235,715794.333423501,0.0,1.0
2021-04-14,111.19,111.99,110.57,110.57,591849,96.1403448960869,96.8320642585913,95.6042623901459,95.6042623901459,684496.091428922,0.0,1.0
2021-04-15,112.47,112.78,111.78,112.07,611829,97.247095876094,97.5151371290645,96.6504879259339,96.9012361948418,707603.728523434,0.0,1.0
2021-04-16,113.64,115.08,112.87,113.63,755412,98.2587354437568,99.5038302962648,97.5929555573462,98.2500889517254,873662.980622599,0.0,1.0
2021-04-19,112.82,114.165,111.8,113.89,548464,97.5497230971897,98.7126762754003,96.6677809099965,98.4748977445394,634319.673243466,0.0,1.0
2021-04-20,113.0,113.95,112.03,112.93,548217,97.7053599537532,98.5267766967272,96.8666502267166,97.6448345095341,634034.008260366,0.0,1.0
2021-04-21,114.86,114.92,112.56,112.77,425670,99.313607471576,99.3654864237639,97.3249143043758,97.5064906370332,492303.697798846,0.0,1.0
2021-04-22,113.46,114.8,113.15,114.6,569761,98.1030985871933,99.2617285193882,97.8350573342228,99.0887986787621,658950.471401715,0.0,1.0
2021-04-23,115.9,116.24,113.335,113.88,472539,100.212842642832,100.506823371896,97.9950174368019,98.4662512525081,546509.495745927,0.0,1.0
2021-04-26,117.68,117.77,116.2276,116.49,973545,101.751918224404,101.829736652686,100.496101721777,100.722985672679,1125942.16992877,0.0,1.0
2021-04-27,118.67,119.15,117.2126,117.54,688342,102.607920935503,103.022952553006,101.347781186861,101.630867335966,796093.950596131,0.0,1.0
2021-04-28,119.23,119.85,118.3,118.75,802732,103.092124489257,103.628206995198,102.288000730345,102.677092871754,928390.377384974,0.0,1.0
2021-04-29,120.23,120.72,118.91,120.0,750574,103.956773692387,104.380451801921,102.815436744255,103.757904375667,868067.647876692,0.0,1.0
2021-04-30,118.24,120.44,117.51,119.94,969585,102.236121778157,104.138350025045,101.604927859872,103.706025423479,1121362.27789202,0.0,1.0
2021-05-03,119.06,119.9,118.81,119.41,697195,102.945134124724,103.671439455354,102.728971823942,103.24776134582,806332.78499041,0.0,1.0
2021-05-04,119.04,119.22,117.52,118.17,870331,102.927841140662,103.083477997225,101.613574351903,102.175596333938,1006571.21622141,0.0,1.0
2021-05-05,121.83,121.97,119.49,120.28,835248,105.340212417396,105.461263305834,103.316933282071,104.000006152544,965996.379775626,0.0,1.0
2021-05-06,117.42,117.77,111.24,113.44,2553938,101.52710943159,101.829736652686,96.1835773562434,98.0858056031307,2953727.35064485,0.0,1.0
2021-05-07,120.41,120.54,117.18,117.6,1178789,104.112410548951,104.224814945358,101.319593622839,101.682746288154,1363314.73588602,0.0,1.0
2021-05-10,118.36,122.5,118.23,121.92,844041,102.339879682533,105.919527383494,102.227475286126,105.418030845678,976165.821866319,0.0,1.0
2021-05-11,117.14,117.54,115.43,116.61,832917,101.285007654714,101.630867335966,99.8064575173605,100.826743577055,963300.488781263,0.0,1.0
2021-05-12,114.95,117.405,114.72,116.61,568648,99.3914258998578,101.514139693543,99.1925565831378,100.826743577055,657663.244170175,0.0,1.0
2021-05-13,116.27,116.69,114.82,115.0,449969,100.53276284799,100.895915513305,99.2790215034508,99.4346583600143,520406.424213239,0.0,1.0
2021-05-14,118.19,118.61,116.84,117.24,431293,102.192889318001,102.556041983316,101.025612893775,101.371472575027,498806.913183352,0.0,1.0
2021-05-17,118.42,118.78,117.0,118.02,413673,102.391758634721,102.703032347848,101.163956766275,102.045898953469,478428.7066966,0.0,1.0
2021-05-18,117.67,119.14,117.66,117.98,770141,101.743271732373,103.014306060975,101.734625240342,102.011312985343,890697.634614844,0.0,1.0
2021-05-19,116.54,117.44,115.24,116.41,563786,100.766218132835,101.544402415653,99.6421741687656,100.653813736428,652040.154502834,0.0,1.0
2021-05-20,116.32,116.84,115.725,116.55,577042,100.575995308147,101.025612893775,100.061529032284,100.774864624867,667371.227442011,0.0,1.0
2021-05-21,116.88,118.03,116.71,117.27,446642,101.0601988619,102.0545454455,100.913208497368,101.397412051121,516558.620979331,0.0,1.0
2021-05-24,116.74,117.94,116.51,117.84,612696,100.939147973461,101.976727017218,100.740278656741,101.890262096905,708606.447310272,0.0,1.0
2021-05-25,115.55,117.7014,115.46,116.82,462337,99.9102154217361,101.770421717351,99.8323969934544,101.008319909712,534710.49105933,0.0,1.0
2021-05-26,115.4,115.82,114.7,115.52,482886,99.7805180412665,100.143670706581,99.1752635990752,99.8842759456422,558476.198499527,0.0,1.0
2021-05-27,116.24,116.68,115.69,116.5,886692,100.506823371896,100.887269021274,100.031266310174,100.73163216471,1025493.34087123,0.0,1.0
2021-05-28,116.69,116.98,115.38,116.53,625892,100.895915513305,101.146663782213,99.7632250572039,100.757571640804,723868.127945862,0.0,1.0
2021-06-01,118.31,118.59,117.03,118.01,645650,102.296647222376,102.538748999253,101.189896242369,102.037252461437,746719.013517106,0.0,1.0
2021-06-02,117.7,119.0,117.0,118.83,1299764,101.769211208467,102.893255172537,101.163956766275,102.746264808004,1503226.96799356,0.0,1.0
2021-06-03,117.85,117.91,116.12,117.11,643692,101.898908588936,101.950787541124,100.403065467521,101.25906817862,744454.511343379,0.0,1.0
2021-06-04,118.35,118.6,117.4321,118.04,462780,102.331233190502,102.547395491284,101.537571686948,102.063191937531,535222.83756748,0.0,1.0
2021-06-07,118.49,118.71,116.7,118.71,534669,102.45228407894,102.642506903629,100.904562005336,102.642506903629,618365.226110393,0.0,1.0
2021-06-08,119.14,119.78,117.83,118.37,709945,103.014306060975,103.567681550978,101.881615604874,102.348526174564,821078.649502669,0.0,1.0
2021-06-09,118.31,119.75,118.29,119.27,590058,102.296647222376,103.541742074884,102.279354238314,103.126710457382,682424.73116685,0.0,1.0
2021-06-10,118.61,119.29,118.0,118.99,596184,102.556041983316,103.144003441444,102.028605969406,102.884608680505,689509.685363089,0.0,1.0
2021-06-11,119.42,120.25,118.27,119.39,519076,103.256407837851,103.97406667645,102.262061254251,103.230468361757,600331.322946496,0.0,1.0
2021-06-14,118.46,119.42,117.68,119.42,571438,102.426344602846,103.256407837851,101.751918224404,103.256407837851,660889.986286976,0.0,1.0
2021-06-15,118.76,119.05,116.98,118.71,509295,102.685739363785,102.936487632693,101.146663782213,102.642506903629,589019.2209234,0.0,1.0
2021-06-16,117.4,118.92,116.87,118.89,679402,101.509816447528,102.824083236286,101.051552369868,102.798143760192,785754.497361643,0.0,1.0
2021-06-17,118.0,118.16,116.27,117.09,1173893,102.028605969406,102.166949841907,100.53276284799,101.241775194557,1357652.32391332,0.0,1.0
2021-06-18,112.04,116.89,111.92,116.43,1592732,96.8752967187479,101.068845353931,96.7715388143722,100.671106720491,1842055.70794877,0.0,1.0
2021-06-21,114.14,114.67,112.7,112.91,719014,98.691060045322,99.1493241229812,97.445965192814,97.6275415254714,831567.296189865,0.0,1.0
2021-06-22,114.59,114.98,112.88,114.43,686824,99.0801521867308,99.4173653759517,97.6016020493775,98.9418083142299,794338.325315373,0.0,1.0
2021-06-23,114.21,115.29,114.02,115.0,542091,98.7515854895412,99.6854066289222,98.5873021409464,99.4346583600143,626949.054064121,0.0,1.0
2021-06-24,112.85,113.755,111.72,112.89,1331410,97.5756625732836,98.3581701021168,96.5986089737461,97.6102485414088,1539826.7819822,0.0,1.0
2021-06-25,112.01,113.83,111.88,113.74,990128,96.849357242654,98.4230187923516,96.736952846247,98.3452003640698,1145121.04610185,0.0,1.0
2021-06-28,110.09,111.955,109.45,111.84,912285,95.1892307726433,96.8018015364818,94.6358552826397,96.7023668781218,1055092.62796631,0.0,1.0
2021-06-29,109.03,110.805,108.7,110.25,689565,94.6877342348275,96.229243253142,94.4011438257888,95.7472502924859,794012.789064568,0.48,1.0
2021-06-30,108.2,109.26,107.75,108.63,1369885,93.9669159333059,94.8874790653697,93.5761108300713,94.3403519208412,1577380.24631139,0.0,1.0
2021-07-01,108.54,109.48,108.17,108.93,871085,94.2621909001943,95.0785393380622,93.9408622597569,94.600888656331,1003027.45986573,0.0,1.0
2021-07-02,108.53,108.8418,107.895,108.75,708902,94.2535063423446,94.524290856097,93.7020369188913,94.4445666150371,816278.747026677,0.0,1.0
2021-07-06,106.71,108.5,105.39,108.23,920644,92.6729168137067,94.2274526687956,91.5265551775518,93.9929696068549,1060093.1169296,0.0,1.0
2021-07-07,105.69,107.275,104.5,106.46,1036428,91.7870919130416,93.1635943322125,90.7536295289322,92.4558028674653,1193414.81505676,0.0,1.0
2021-07-08,105.36,105.65,103.56,104.17,914579,91.5005015040029,91.752353681643,89.9372810910643,90.4670391198935,1053109.45684581,0.0,1.0
2021-07-09,107.66,107.92,105.53,106.76,1313338,93.4979498094243,93.7237483135154,91.648138987447,92.7163396029551,1512268.12318561,0.0,1.0
2021-07-12,108.77,109.135,106.56,107.11,1402453,94.4619357307364,94.778922092249,92.5426484459619,93.0202991276931,1614881.29191878,0.0,1.0
2021-07-13,107.09,108.8254,106.76,108.65,478690,93.0029300119938,94.5100481812235,92.7163396029551,94.3577210365405,551196.742870241,0.0,1.0
2021-07-14,107.21,108.62,107.02,107.53,562393,93.1071447061897,94.3316673629916,92.9421381070462,93.3850505573788,647578.160841095,0.0,1.0
2021-07-15,107.06,108.15,106.2,106.42,457599,92.9768763384448,93.9234931440576,92.2300043633742,92.4210646360667,526911.108108963,0.0,1.0
2021-07-16,105.14,107.6,104.89,107.54,515492,91.3094412313104,93.4458424623264,91.0923272850689,93.3937351152284,593573.108641639,0.0,1.0
2021-07-19,103.11,104.09,102.2,103.21,899745,89.5464759878297,90.3975626570962,88.7561812235107,89.6333215663262,1036028.56423528,0.0,1.0
2021-07-20,103.34,104.4,102.45,102.84,644610,89.7462208183718,90.6667839504356,88.9732951697522,89.3119929258889,742248.495731238,0.0,1.0
2021-07-21,105.26,105.48,104.0801,104.43,828013,91.4136559255063,91.6047161981988,90.388964944825,90.6928376239846,953431.382845301,0.0,1.0
2021-07-22,105.88,105.98,104.2905,105.41,513627,91.9520985121851,92.0389440906817,90.5716880419819,91.5439242932511,591425.618772511,0.0,1.0
2021-07-23,106.35,106.62,105.72,106.35,511795,92.360272731119,92.5947557930598,91.8131455865906,92.360272731119,589316.127383642,0.0,1.0
2021-07-26,106.63,106.92,105.53,106.1,602231,92.6034403509095,92.8552925285496,91.648138987447,92.1431587848776,693450.386796232,0.0,1.0
2021-07-27,106.23,106.92,104.8,105.94,412639,92.2560580369232,92.8552925285496,91.014166264422,92.004205859283,475141.057430139,0.0,1.0
2021-07-28,106.85,107.15,105.62,106.43,433550,92.794500623602,93.0550373590917,91.726300008094,92.4297491939163,499219.427753647,0.0,1.0
2021-07-29,106.92,107.955,106.73,107.78,772939,92.8552925285496,93.7541442659893,92.6902859294061,93.6021645036202,890015.37370194,0.0,1.0
2021-07-30,106.95,107.925,106.12,106.89,763289,92.8813462020986,93.7280905924403,92.1605279005769,92.8292388550006,878903.696899211,0.0,1.0
2021-08-02,106.6,108.22,105.82,107.28,821189,92.5773866773605,93.9842850490052,91.8999911650871,93.1679366111373,945573.75771558,0.0,1.0
2021-08-03,106.78,107.18,105.04,106.81,745373,92.7337087186544,93.0810910326407,91.2225956528138,92.7597623922033,858273.976526396,0.0,1.0
2021-08-04,98.63,106.8,98.58,105.35,1727382,85.6557940711826,92.7510778343537,85.6123712819343,91.4918169461532,1989026.99469946,0.0,1.0
2021-08-05,93.23,98.66,92.85,97.98,3454154,80.966132832367,85.6818477447316,80.63611963408,85.0912978109548,3977351.59324869,0.0,1.0
2021-08-06,95.31,95.7,93.5,93.59,2269385,82.772520865096,83.1112186212327,81.2006158943078,81.2787769149547,2613126.70061748,0.0,1.0
2021-08-09,95.95,96.44,94.39,95.61,914050,83.3283325674741,83.7538759021074,81.9735415429274,83.0330576005857,1052500.32969259,0.0,1.0
2021-08-10,95.5,97.34,95.49,96.05,1041193,82.9375274642395,84.5354861085767,82.9288429063898,83.4151781459707,1198901.5653122,0.0,1.0
2021-08-11,96.19,96.45,95.26,95.93,945597,83.5367619558659,83.7625604599571,82.7290980758477,83.3109634517748,1088825.72535017,0.0,1.0
2021-08-12,94.97,96.2375,94.32,95.55,1050545,82.4772458982076,83.5780136056518,81.9127496379798,82.9809502534878,1209670.1043235,0.0,1.0
2021-08-13,94.32,95.77,94.15,94.89,490293,81.9127496379798,83.1720105261803,81.7651121545356,82.4077694354103,564557.238822785,0.0,1.0
2021-08-16,92.8,94.0,92.37,93.54,806464,80.5926968448317,81.6348437867907,80.2192608572963,81.2353541257064,928618.375236805,0.0,1.0
2021-08-17,92.1,92.3,90.42,92.24,1237160,79.9847777953556,80.1584689523487,78.5257720766129,80.1063616052508,1424551.51018268,0.0,1.0
2021-08-18,91.35,92.46,90.85,92.4,1067838,79.3334359566312,80.2974218779433,78.8992080641482,80.2453145308453,1229582.45944781,0.0,1.0
2021-08-19,88.55,91.265,87.33,90.48,1270527,76.9017597587268,79.2596172149091,75.8422437010684,78.5778794237109,1462972.57959995,0.0,1.0
2021-08-20,87.77,88.955,87.32,88.45,697417,76.2243642464534,77.2534843516379,75.8335591432187,76.8149141802302,803054.124427782,0.0,1.0
2021-08-23,89.09,89.6,87.27,88.22,1185152,77.3707258826083,77.8136383329409,75.7901363539705,76.615169349688,1364665.90529602,0.0,1.0
2021-08-24,90.75,91.07,89.65,89.75,1199356,78.8123624856517,79.0902683368407,77.8570611221892,77.9439067006858,1381021.37237436,0.0,1.0
2021-08-25,92.9,93.31,90.65,91.02,1278713,80.6795424233283,81.0356092951643,78.7255169071551,79.0468455475924,1472398.50564214,0.0,1.0
2021-08-26,93.6,94.29,93.04,93.5,1358072,81.2874614728044,81.8866959644308,80.8011262332235,81.2006158943078,1563777.94184811,0.0,1.0
2021-08-27,93.07,94.0199,93.02,93.35,958311,80.8271799067724,81.6521260569115,80.7837571175241,81.0703475265629,1103465.5034714,0.0,1.0
2021-08-30,93.32,94.19,93.3,93.32,1323298,81.0442938530139,81.7998503859342,81.0269247373146,81.0442938530139,1523736.75540894,0.0,1.0
2021-08-31,93.63,94.08,92.8,93.41,1601399,81.3135151463533,81.704320249588,80.5926968448317,81.1224548736608,1843961.46323437,0.0,1.0
2021-09-01,94.39,94.765,92.96,93.65,701952,81.9735415429274,82.2992124622896,80.7316497704262,81.3308842620526,808276.036790515,0.0,1.0
2021-09-02,96.66,97.13,94.69,94.99,1024091,83.9449361747999,84.3531103937338,82.2340782784171,82.4946150139069,1179209.14078574,0.0,1.0
2021-09-03,95.28,97.375,95.26,96.51,937157,82.746467191547,84.5658820610505,82.7290980758477,83.814667807055,1079107.3261569,0.0,1.0
2021-09-07,95.65,96.3,94.52,95.06,1146860,83.0677958319844,83.6322920922122,82.0864407949729,82.5554069188545,1320573.85056752,0.0,1.0
2021-09-08,96.95,98.6,94.86,95.62,2030727,84.19678835244,85.6297403976336,82.3817157618613,83.0417421584354,2338319.38845319,0.0,1.0
2021-09-09,97.5,98.54,96.13,96.25,1300056,84.6744390341712,85.5776330505357,83.484654608768,83.5888693029639,1496974.3106163,0.0,1.0
2021-09-10,98.12,99.08,97.51,98.26,1171022,85.21288162085,86.0465991744173,84.6831235920209,85.3344654307453,1348395.64693099,0.0,1.0
2021-09-13,98.52,98.97,97.565,98.88,981160,85.5602639348364,85.951069038071,84.730888660194,85.8729080174241,1129775.42090824,0.0,1.0
2021-09-14,96.85,99.1,96.57,98.64,824108,84.1099427739434,86.0639682901166,83.8667751541529,85.6644786290323,948934.896014767,0.0,1.0
2021-09-15,97.77,98.02,96.25,96.85,1124302,84.908922096112,85.1260360423534,83.5888693029639,84.1099427739434,1294599.01063841,0.0,1.0
2021-09-16,97.37,98.11,96.81,97.57,854875,84.5615397821256,85.2041970630004,84.0752045425448,84.7352309391188,984362.145775341,0.0,1.0
2021-09-17,95.19,96.94,94.08,96.2,3590786,82.6683061709001,84.1881037945903,81.704320249588,83.5454465137156,4134679.11914613,0.0,1.0
2021-09-20,94.52,94.75,92.805,93.09,1272287,82.0864407949729,82.2861856255151,80.5970391237565,80.8445490224718,1464999.16521371,0.0,1.0
2021-09-21,93.31,95.21,93.16,95.06,1149606,81.0356092951643,82.6856752865994,80.9053409274194,82.5554069188545,1323735.78471262,0.0,1.0
2021-09-22,94.04,94.7019,93.1575,94.3,943487,81.6695820181893,82.2444129022582,80.903169787957,81.8953805222804,1086396.12555185,0.0,1.0
2021-09-23,94.49,95.63,94.4,94.71,722821,82.060387121424,83.050426716285,81.982226100777,82.2514473941165,832306.045411875,0.0,1.0
2021-09-24,94.14,94.83,93.98,94.31,948082,81.7564275966859,82.3556620883124,81.6174746710914,81.9040650801301,1091687.12606051,0.0,1.0
2021-09-27,95.44,96.41,94.37,94.66,856999,82.8854201171415,83.7278222285584,81.9561724272281,82.2080246048682,986807.86614104,0.0,1.0
2021-09-28,93.9,96.16,93.88,95.81,1174111,81.5479982082941,83.510708282317,81.5306290925948,83.2067487575789,1351952.53497696,0.0,1.0
2021-09-29,93.24,93.77,92.98,93.31,1521029,81.3916761670003,81.8543272649036,81.1647152510477,81.4527810289875,1742447.7617221,0.48,1.0
2021-09-30,91.56,93.65,91.56,93.46,2015001,79.9251594793066,81.7495760729255,79.9251594793066,81.5837200189602,2308328.10046212,0.0,1.0
2021-10-01,92.25,92.435,90.89,92.14,1781053,80.5274788331808,80.688970254147,79.3402986574287,80.4314569072008,2040323.89478336,0.0,1.0
2021-10-04,90.88,92.78,89.245,92.25,1859770,79.3315693914305,80.9901299310841,77.9043344007287,80.5274788331808,2130499.86148714,0.0,1.0
2021-10-05,92.77,92.99,90.07,90.97,1098220,80.981400665086,81.1734445170459,78.6244988455782,79.4101327854141,1258089.74114133,0.0,1.0
2021-10-06,89.59,90.46,88.13,90.16,1568541,78.2054940776657,78.9649402195071,76.9310212419319,78.7030622395618,1796876.16384655,0.0,1.0
2021-10-07,89.87,91.45,89.65,90.26,777724,78.4499135256147,79.8291375533266,78.2578696736548,78.7903548995436,890938.596856182,0.0,1.0
2021-10-08,89.07,90.51,89.0,89.89,892586,77.7515722457606,79.008586549498,77.6904673837733,78.4673720576111,1022521.25228676,0.0,1.0
2021-10-11,88.25,89.73,88.22,88.87,965716,77.0357724339101,78.3277038016402,77.0095846359155,77.576986925797,1106296.90995979,0.0,1.0
2021-10-12,87.81,88.95,87.42,88.52,934654,76.6516847299903,77.6468210537824,76.3112433560614,77.2714626158608,1070713.16213209,0.0,1.0
2021-10-13,88.4,89.09,87.55,88.35,977435,77.1667114238827,77.7690307777569,76.4247238140377,77.1230650938918,1119721.86459222,0.0,1.0
2021-10-14,91.53,91.57,88.87,89.29,1045442,79.898971681312,79.9338887453047,77.576986925797,77.9436160977205,1197628.75849854,0.0,1.0
2021-10-15,92.45,93.5,91.5,92.38,718735,80.7020641531443,81.6186370829529,79.8727838833175,80.6409592911571,823362.468448226,0.0,1.0
2021-10-18,92.05,92.69,91.68,92.6,564947,80.3528935132172,80.9115665371005,80.0299106712847,80.833003143117,647187.289421581,0.0,1.0
2021-10-19,92.18,92.5,90.8783,92.5,676323,80.4663739711935,80.7457104831352,79.3300854162109,80.7457104831352,774776.481941619,0.0,1.0
2021-10-20,92.93,93.31,91.54,92.04,575322,81.1210689210568,81.4527810289875,79.9077009473102,80.3441642472191,659072.595702965,0.0,1.0
2021-10-21,93.64,93.93,92.44,92.71,795604,81.7408468069273,81.9939955208745,80.6933348871461,80.9290250690969,911421.418669305,0.0,1.0
2021-10-22,92.97,94.97,92.81,93.68,502733,81.1559859850495,82.9018391846849,81.0163177290787,81.7757638709201,575916.69231411,0.0,1.0
2021-10-25,93.24,93.96,92.71,93.52,566515,81.3916761670003,82.020183318869,80.9290250690969,81.6360956149492,648983.545831143,0.0,1.0
2021-10-26,92.7,94.0,92.67,93.66,554533,80.9202958030987,82.0551003828617,80.8941080051042,81.7583053389237,635257.305844296,0.0,1.0
2021-10-27,91.59,92.53,91.29,92.49,637336,79.9513472773011,80.7718982811297,79.6894692973558,80.736981217137,730114.078472481,0.0,1.0
2021-10-28,92.82,93.72,91.62,91.78,683778,81.0250469950768,81.8106809349128,79.9775350752956,80.1172033312665,783316.718888869,0.0,1.0
2021-10-29,91.01,92.87,90.44,92.69,714329,79.4450498494069,81.0686933250677,78.9474816875108,80.9115665371005,818315.07958309,0.0,1.0
2021-11-01,93.47,93.57,90.86,91.56,933537,81.5924492849583,81.6797419449401,79.3141108594342,79.9251594793066,1069433.55855462,0.0,1.0
2021-11-02,93.42,94.185,92.08,93.51,833110,81.5488029549675,82.216591803828,80.3790813112118,81.627366348951,954387.23046589,0.0,1.0
2021-11-03,105.21,106.875,97.12,97.12,3355978,91.8406075668179,93.2940303555143,84.7786313742929,84.7786313742929,3844513.38829741,0.0,1.0
2021-11-04,104.35,106.67,103.83,106.67,1396000,91.0898906909747,93.1150804025517,90.6359688590695,93.1150804025517,1599218.07892161,0.0,1.0
2021-11-05,106.63,106.86,104.04,104.88,933848,93.080163338559,93.280936456517,90.8192834450312,91.552541788878,1069789.83135013,0.0,1.0
2021-11-08,105.07,106.95,104.42,106.83,1258811,91.7183978428434,93.3594998505006,91.1509955529619,93.2547486585225,1442058.24437349,0.0,1.0
2021-11-09,106.99,108.59,104.5444,105.0,1115236,93.3944169144933,94.7910994742016,91.2595876219792,91.6572929808562,1277582.78901449,0.0,1.0
2021-11-10,105.81,107.84,105.635,106.74,649132,92.3643635267085,94.1364045243384,92.2116013717404,93.1761852645389,743627.24212503,0.0,1.0
2021-11-11,105.68,106.51,104.82,105.92,705874,92.2508830687322,92.9754121465809,91.500166192889,92.4603854526884,808629.270946069,0.0,1.0
2021-11-12,106.09,106.8986,105.7,105.82,460301,92.6087829746574,93.31463142327,92.2683416007285,92.3730927927067,527307.794373708,0.0,1.0
2021-11-15,106.35,107.3399,105.3,106.08,650593,92.83574389061,93.6998539317696,91.9191709608015,92.6000537086592,745300.922363788,0.0,1.0
2021-11-16,105.37,106.87,105.33,106.65,620968,91.9802758227887,93.2896657225152,91.945358758796,93.0976218705553,711363.361054294,0.0,1.0
2021-11-17,104.98,105.9,104.41,105.01,493510,91.6398344488598,92.4429269206921,91.1422662869637,91.6660222468543,565351.084619344,0.0,1.0
2021-11-18,105.08,105.926,104.4596,105.14,410303,91.7271271088416,92.4656230122873,91.1855634463147,91.7795027048306,470031.501028491,0.0,1.0
2021-11-19,104.05,105.48,104.0,104.6,537596,90.8280127110294,92.0762977487687,90.7843663810385,91.3081223409291,615854.758134629,0.0,1.0
2021-11-22,104.19,105.97,104.05,104.37,567970,90.9502224350038,92.5040317826793,90.8280127110294,91.107349222971,650650.352639762,0.0,1.0
2021-11-23,104.91,105.08,102.86,104.34,630499,91.5787295868726,91.7271271088416,89.7892300572463,91.0811614249765,722281.80482951,0.0,1.0
2021-11-24,104.12,104.8,103.23,104.18,456445,90.8891175730166,91.4827076608926,90.1122128991789,90.9414931690057,522890.469937947,0.0,1.0
2021-11-26,102.64,102.76,100.75,101.62,393535,89.5971862052864,89.7019373972646,87.947354931631,88.7068010734724,450822.554934396,0.0,1.0
2021-11-29,103.54,105.33,102.51,105.23,1044372,90.3828201451224,91.945358758796,89.4837057473102,91.8580660988142,1196402.99679049,0.0,1.0
2021-11-30,100.19,103.45,99.18,102.55,1207533,87.4585160357331,90.3042567511388,86.5768601699173,89.5186228113028,1383315.61926537,0.0,1.0
2021-12-01,100.17,104.34,100.14,102.6,788815,87.4410575037368,91.0811614249765,87.4148697057422,89.5622691412937,903644.132467443,0.0,1.0
2021-12-02,103.53,104.29,100.5,100.84,861455,90.3740908791242,91.0375150949856,87.7291232816766,88.0259183256146,986858.460012475,0.0,1.0
2021-12-03,103.69,106.66,102.905,104.04,982304,90.513759135095,93.1063511365535,89.8285117542381,90.8192834450312,1125299.65314972,0.0,1.0
2021-12-06,105.56,106.57,104.44,105.18,651187,92.1461318767541,93.0277877425699,91.1684540849583,91.8144197688234,745981.391947512,0.0,1.0
2021-12-07,107.1,108.23,105.9,106.53,774502,93.4904388404733,94.4768458982673,92.4429269206921,92.9928706785772,887247.564871737,0.0,1.0
2021-12-08,108.77,109.32,107.03,107.32,852065,94.9482262621688,95.4283358920685,93.429333978486,93.6824826924332,976101.541845517,0.0,1.0
2021-12-09,107.44,108.91,107.32,107.94,619616,93.7872338844113,95.0704359861433,93.6824826924332,94.2236971843201,709814.548129722,0.0,1.0
2021-12-10,108.17,109.39,107.21,108.72,584049,94.4244703022782,95.4894407540558,93.5864607664532,94.9045799321779,669069.999839604,0.0,1.0
2021-12-13,105.03,107.87,104.89,107.68,968056,91.6834807788507,94.1625923223329,91.5612710548762,93.9967362683675,1108977.54771385,0.0,1.0
2021-12-14,104.61,106.37,104.43,104.98,1062463,91.3168516069273,92.8532024226064,91.1597248189601,91.6398344488598,1217127.53423015,0.0,1.0
2021-12-15,105.7,105.97,103.52,104.43,1060520,92.2683416007285,92.5040317826793,90.365361613126,91.1597248189601,1214901.68843692,0.0,1.0
2021-12-16,104.97,107.22,104.7,105.65,1063446,91.6311051828616,93.5951900324514,91.3954150009109,92.2246952707377,1218253.6312012,0.0,1.0
2021-12-17,103.98,105.24,103.46,104.8,2932520,90.7669078490421,91.8667953648124,90.3129860171369,91.4827076608926,3359411.89168997,0.0,1.0
2021-12-20,102.24,103.53,100.45,102.87,948368,89.2480155653594,90.3740908791242,87.6854769516857,89.7979593232445,1086423.53228562,0.0,1.0
2021-12-21,105.78,106.16,102.94,103.21,922694,92.3381757287139,92.6698878366447,89.8590641852317,90.0947543671825,1057012.12472242,0.0,1.0
2021-12-22,107.5,107.74,105.25,105.5,707055,93.8396094804004,94.0491118643566,91.8755246308106,92.093756280765,809982.19111169,0.0,1.0
2021-12-23,109.12,109.685,107.57,107.76,730306,95.253750572105,95.746954101002,93.9007143423876,94.066570396353,836617.878470577,0.0,1.0
2021-12-27,108.95,109.47,107.93,109.07,512593,95.105353050136,95.5592748820412,94.214967918322,95.2101042421141,587212.029175261,0.0,1.0
2021-12-28,109.57,110.0,108.7201,108.73,517738,95.646567542023,96.0219259799446,94.9046672248379,94.9133091981761,593105.995519138,0.0,1.0
2021-12-29,109.4,110.0,109.115,109.52,339420,95.4981700200539,96.0219259799446,95.2493859391059,95.6029212120321,388829.942942388,0.0,1.0
2021-12-30,109.39,110.0,108.4765,109.03,422453,95.9520918519591,96.4871569952967,95.1508098709118,95.6363157017927,481616.739959135,0.53,1.0
2021-12-31,109.89,110.34,109.12,109.45,433782,96.3906698383014,96.7853900260094,95.7152597393343,96.0047212103202,494532.344883226,0.0,1.0
2022-01-03,110.15,111.58,110.05,110.56,674585,96.6187303911994,97.8730634321382,96.5310147939309,96.97836434,769059.347490331,0.0,1.0
2022-01-04,111.21,111.88,109.61,109.61,928770,97.5485157222449,98.1362102239436,96.1450661659497,96.1450661659497,1058842.47377068,0.0,1.0
2022-01-05,109.0,112.31,108.86,111.87,770350,95.6100010226122,98.5133872921979,95.4871991864363,98.1274386642167,878236.053779993,0.0,1.0
2022-01-06,107.9,110.36,107.89,110.08,716156,94.6451294526592,96.8029331454631,94.6363578929324,96.5573294731115,816452.287052463,0.0,1.0
2022-01-07,108.21,108.55,107.19,108.16,669151,94.9170478041914,95.2152808349041,94.0223487120532,94.8731900055572,762864.326115319,0.0,1.0
2022-01-10,107.4,107.81,106.11,107.81,632573,94.206551466317,94.5661854151176,93.0750202615539,94.5661854151176,721163.646716131,0.0,1.0
2022-01-11,109.39,109.54,107.48,108.37,528070,95.9520918519591,96.0836652478618,94.2767239441317,95.0573927598209,602025.200129293,0.0,1.0
2022-01-12,111.24,112.01,110.1,111.23,566250,97.5748304014255,98.2502405003926,96.5748725925651,97.5660588416986,645552.236584567,0.0,1.0
2022-01-13,113.49,114.51,111.1,111.4,938564,99.5484313399656,100.443130432104,97.4520285652496,97.715175357055,1070008.10486138,0.0,1.0
2022-01-14,114.1,114.22,112.28,112.35,767157,100.083496483303,100.188755200025,98.4870726130174,98.5484735311053,874595.880196923,0.0,1.0
2022-01-18,110.71,113.32,110.09,113.14,890334,97.1099377359027,99.3993148246093,96.5661010328383,99.2414267495261,1015023.58500183,0.0,1.0
2022-01-19,111.05,112.5491,110.52,111.31,491314,97.4081707666154,98.7231152852668,96.9432781010926,97.6362313195134,560121.592168318,0.0,1.0
2022-01-20,109.29,112.36,109.06,111.48,619094,95.8643762546907,98.5572450908321,95.6626303809732,97.7853478348698,705796.938377193,0.0,1.0
2022-01-21,108.85,111.4,108.2,109.0,870078,95.4784276267095,97.715175357055,94.9082762444646,95.6100010226122,991930.770689672,0.0,1.0
2022-01-24,107.4,107.63,104.15,107.0,922420,94.206551466317,94.4082973400344,91.3557945550923,93.8556890772431,1051603.16833613,0.0,1.0
2022-01-25,107.62,108.72,103.57,105.56,630356,94.3995257803075,95.3643973502605,90.8470440909352,92.5925844765774,718636.160078589,0.0,1.0
2022-01-26,107.35,110.1,106.33,108.41,454648,94.1626936676827,96.5748725925651,93.2679945755445,95.0924789987283,518320.588536336,0.0,1.0
2022-01-27,108.09,110.625,106.93,108.83,705037,94.8117890874693,97.0353794782245,93.7942881591552,95.4608845072558,803776.092229356,0.0,1.0
2022-01-28,108.5,108.63,105.9,107.84,607245,95.1714230362699,95.2854533127189,92.8908175072902,94.5925000942981,692288.50844114,0.0,1.0
2022-01-31,110.37,110.56,108.06,108.65,891927,96.81170470519,96.97836434,94.7854744082887,95.3029964321726,1016839.68162501,0.0,1.0
2022-02-01,111.55,111.76,108.9,110.43,847511,97.8467487529577,98.0309515072214,95.5222854253437,96.864334063551,966203.305218583,0.0,1.0
2022-02-02,112.65,113.05,110.58,111.5,887481,98.8116203229107,99.1624827119845,96.9959074594537,97.8028909543235,1011771.02777273,0.0,1.0
2022-02-03,110.7,112.8,110.51,111.82,687364,97.1011661761759,98.9431937188133,96.9345065413658,98.0835808655825,783628.022159318,0.0,1.0
2022-02-04,110.23,111.18,109.39,110.14,679868,96.6889028690141,97.5222010430644,95.9520918519591,96.6099588314725,775082.221602254,0.0,1.0
2022-02-07,108.22,110.89,108.21,110.63,871456,94.9258193639183,97.2678258109859,94.9170478041914,97.0397652580879,993501.756971373,0.0,1.0
2022-02-08,111.18,111.26,108.23,108.73,1026968,97.5222010430644,97.5923735208792,94.9345909236451,95.3731689099874,1170792.91708747,0.0,1.0
2022-02-09,117.38,119.605,112.76,113.36,2106029,102.960568073708,104.912240112931,98.908107479906,99.4344010635167,2400974.35984453,0.0,1.0
2022-02-10,117.3,120.57,116.94,117.64,1164537,102.890395595894,105.758695626572,102.574619445727,103.188628626606,1327628.19414654,0.0,1.0
2022-02-11,117.87,119.325,116.795,117.44,913463,103.390374500324,104.66663644058,102.447431829688,103.013197432069,1041391.75750507,0.0,1.0
2022-02-14,115.75,118.0,114.63,117.51,610396,101.530803838233,103.504404776773,100.548389148826,103.074598350157,695880.800004012,0.0,1.0
2022-02-15,117.78,118.16,115.92,116.75,556879,103.311430462782,103.644749732402,101.679920353589,102.407959810917,634868.845840137,0.0,1.0
2022-02-16,119.59,119.71,117.16,117.63,702466,104.899082773341,105.004341490063,102.767593759718,103.17985706688,800845.028564442,0.0,1.0
2022-02-17,118.11,119.91,117.67,118.33,454494,103.600891933768,105.1797726846,103.214943305787,103.793866247759,518145.021128947,0.0,1.0
2022-02-18,116.89,119.88,116.84,118.4,840769,102.530761647093,105.15345800542,102.486903848459,103.855267165847,958517.100928865,0.0,1.0
2022-02-22,116.16,117.705,114.9285,116.4,557584,101.890437787033,103.245643764831,100.810220206672,102.100955220478,635672.579750587,0.0,1.0
2022-02-23,114.69,117.15,114.39,116.12,792825,100.601018507187,102.758822199991,100.337871715382,101.855351548126,903858.634825889,0.0,1.0
2022-02-24,114.9,115.2,111.42,112.44,942327,100.785221261451,101.048368053256,97.7327184765087,98.6274175686469,1074298.10586141,0.0,1.0
2022-02-25,117.97,118.15,114.79,115.89,721191,103.478090097592,103.635978172675,100.688734104456,101.653605674408,822192.429235605,0.0,1.0
2022-02-28,117.25,117.27,114.6,115.76,1212958,102.846537797259,102.864080916713,100.522074469645,101.539575397959,1382830.46319319,0.0,1.0
2022-03-01,116.09,117.69,114.81,117.2,1158667,101.829036868945,103.232486425241,100.706277223909,102.802679998625,1320936.11179997,0.0,1.0
2022-03-02,119.56,120.45,116.39,117.24,1079412,104.872768094161,105.65343690985,102.092183660751,102.837766237533,1230581.59964012,0.0,1.0
2022-03-03,120.65,121.33,119.01,120.35,723254,105.828868104387,106.425334165812,104.390332309184,105.565721312581,824544.348465754,0.0,1.0
2022-03-04,121.28,121.34,118.89,119.36,1023087,106.381476367178,106.434105725539,104.285073592462,104.697336899624,1166368.39041165,0.0,1.0
2022-03-07,118.91,122.83,117.98,121.85,1347486,104.302616711916,107.741068124839,103.486861657319,106.881455271608,1536198.85398038,0.0,1.0
2022-03-08,117.46,119.375,115.75,118.37,1014953,103.030740551523,104.710494239214,101.530803838233,103.828952486666,1157095.23916683,0.0,1.0
2022-03-09,120.0,120.67,118.4,118.62,982005,105.258716722142,105.84641122384,103.855267165847,104.048241479837,1119532.93437038,0.0,1.0
2022-03-10,124.42,124.94,118.51,119.12,1305541,109.135746121407,109.591867227203,103.951754322842,104.486819466179,1488379.53642888,0.0,1.0
2022-03-11,123.27,126.13,123.22,123.65,893278,108.12701675282,110.635682834698,108.083158954186,108.46033602244,1018379.88660802,0.0,1.0
2022-03-14,126.01,126.71,122.96,124.82,1640638,110.530424117976,111.144433298855,107.855098401288,109.486608510481,1870406.23457065,0.0,1.0
2022-03-15,127.68,127.92,125.605,126.17,1746556,111.995274592359,112.205792025803,110.175175949039,110.670769073605,1991157.84921889,0.0,1.0
2022-03-16,126.13,129.54,123.69,128.09,1830815,110.635682834698,113.626784701552,108.495422261348,112.35490854116,2087217.16207077,0.0,1.0
2022-03-17,129.64,129.65,125.1954,125.68,1067321,113.714500298821,113.723271858547,109.815892862627,110.24096264699,1216797.27806388,0.0,1.0
2022-03-18,129.44,129.72,127.235,129.55,1980833,113.539069104284,113.784672776635,111.604940184514,113.635556261279,2258244.89792585,0.0,1.0
2022-03-21,131.4,131.54,129.57,130.94,1449953,115.258294810745,115.381096646921,113.653099380733,114.85480306331,1653016.16263577,0.0,1.0
2022-03-22,130.53,132.79,130.2,130.4,1208347,114.49516911451,116.477541612777,114.205707643524,114.381138838061,1377573.70140441,0.0,1.0
2022-03-23,131.26,131.54,129.2,131.21,1141727,115.135492974569,115.381096646921,113.328551670839,115.091635175935,1301623.69698718,0.0,1.0
2022-03-24,133.85,134.13,131.37,132.0,1290442,117.407326943822,117.652930616174,115.231980131565,115.784588394356,1471165.95016806,0.0,1.0
2022-03-25,136.55,136.63,133.68,133.68,905312,119.775648070071,119.845820547885,117.258210428466,117.258210428466,1032099.22544255,0.0,1.0
2022-03-28,135.95,136.55,134.08,135.87,1074834,119.24935448646,119.775648070071,117.60907281754,119.179182008645,1225362.45943865,0.0,1.0
2022-03-29,130.7,135.345,128.14,134.0,2136829,114.644285629866,118.718675122986,112.398766339794,117.538900339725,2436087.84132232,0.0,1.0
2022-03-30,132.77,136.4078,130.7,131.01,1387712,116.924891158846,120.128546872167,115.101930213611,115.374934026666,1575768.17402973,0.53,1.0
2022-03-31,131.57,133.48,130.68,130.93,1793732,115.868102205087,117.550157956487,115.084317064382,115.304481429748,2036810.0861985,0.0,1.0
2022-04-01,131.13,133.62,130.12,132.74,1031965,115.480612922042,117.673450001092,114.591148885961,116.898471435002,1171812.02130744,0.0,1.0
2022-04-04,132.21,132.66,129.58,131.52,928462,116.431722980425,116.828018838085,114.115593856769,115.824069332013,1054282.78374475,0.0,1.0
2022-04-05,133.7,135.5,132.52,132.99,1573986,117.743902598009,119.329086028648,116.704726793479,117.118635800368,1787285.14646293,0.0,1.0
2022-04-06,134.0,135.079,132.7485,134.18,977128,118.008099836449,118.958329237371,116.905957023424,118.166618179513,1109543.77014346,0.0,1.0
2022-04-07,135.83,136.43,133.73,134.62,748252,119.619702990932,120.148097467812,117.770322321853,118.554107462558,849651.57594234,0.0,1.0
2022-04-08,138.4,138.75,135.6125,136.76,960155,121.8829926669,122.191222778413,119.428159993063,120.438714430095,1090270.66937197,0.0,1.0
2022-04-11,136.58,139.09,135.95,138.46,829004,120.280196087031,122.490646315311,119.725381886308,121.935832114588,941346.705471561,0.0,1.0
2022-04-12,137.16,139.0454,136.64,137.02,761256,120.790977414682,122.45136899253,120.333035534719,120.667685370077,864417.816585269,0.0,1.0
2022-04-13,138.59,138.9239,137.39,137.98,534283,122.050317584578,122.344369110962,120.993528630819,121.513116533084,606686.507953473,0.0,1.0
2022-04-14,136.79,138.48,136.7,137.61,819071,120.465134153939,121.953445263817,120.385874982407,121.187273272342,930067.632239767,0.0,1.0
2022-04-18,137.38,140.355,136.94,137.33,964113,120.984722056204,123.604678004066,120.597232773159,120.940689183131,1094765.03883251,0.0,1.0
2022-04-19,139.33,139.98,137.255,137.65,664651,122.702004106063,123.274431456016,120.874639873521,121.2224995708,754721.363393152,0.0,1.0
2022-04-20,139.49,140.99,137.75,139.47,1033318,122.842909299898,124.163895492097,121.310565316947,122.825296150668,1173348.37347523,0.0,1.0
2022-04-21,137.01,140.78,136.93,140.43,783935,120.658878795462,123.978957425189,120.588426198545,123.670727313676,890170.167518908,0.0,1.0
2022-04-22,132.63,136.94,132.01,136.35,1051541,116.801599114241,120.597232773159,116.255591488132,120.077644870894,1194040.86834112,0.0,1.0
2022-04-25,131.65,132.09,128.05,131.03,1143350,115.938554802004,116.326044085049,112.768187940726,115.392547175895,1298291.39027183,0.0,1.0
2022-04-26,130.67,133.055,130.64,132.02,902059,115.075510489767,117.175878535364,115.049090765923,116.264398062746,1024301.77392506,0.0,1.0
2022-04-27,132.42,133.6,129.64,131.59,735631,116.616661047333,117.655836851863,114.168433304457,115.885715354316,835320.237649934,0.0,1.0
2022-04-28,134.7,135.06,131.42,133.75,924310,118.624560059475,118.941596745603,115.736003585867,117.787935471083,1049568.12432077,0.0,1.0
2022-04-29,132.54,136.9584,132.25,135.0,1011965,116.722339942709,120.61343687045,116.466949278884,118.888757297915,1149101.71579693,0.0,1.0
2022-05-02,131.78,133.6,129.13,133.17,1393740,116.053040271995,117.655836851863,113.71929799911,117.277154143432,1582613.06011059,0.0,1.0
2022-05-03,123.5,130.19,121.26,129.15,2057588,108.761196491056,114.652794908264,106.788523777372,113.736911148339,2336422.6047375,0.0,1.0
2022-05-04,122.53,124.6799,119.9,124.2,1922230,107.906958753434,109.800284229839,105.590829629778,109.377656714082,2182721.52807295,0.0,1.0
2022-05-05,118.54,123.545,118.1,122.08,2250370,104.393135482184,108.800826076822,104.005646199139,107.510662895774,2555329.51058382,0.0,1.0
2022-05-06,119.0,119.53,115.77,118.02,1133921,104.798237914459,105.264986369036,101.953714313923,103.935193602222,1287584.61673889,0.0,1.0
2022-05-09,113.91,117.81,113.54,117.0,1125003,100.315691435596,103.750255535314,99.989848174854,103.036922991526,1277458.09151177,0.0,1.0
2022-05-10,112.67,116.0,111.44,115.23,934999,99.2236761833785,102.15626553006,98.1404675057753,101.478159284732,1061705.64710086,0.0,1.0
2022-05-11,115.51,117.78,112.17,112.94,1126435,101.724743373942,103.72383581147,98.7833474526455,99.4614536979743,1279084.14938632,0.0,1.0
2022-05-12,114.55,115.86,112.41,114.28,712009,100.879312210935,102.032973485455,98.9947052433973,100.641534696339,808497.095811475,0.0,1.0
2022-05-13,116.77,117.88,114.76,115.45,664278,102.834371775389,103.811901557617,101.064250277843,101.671903926254,754297.816195382,0.0,1.0
2022-05-16,117.02,118.345,115.92,116.77,672441,103.054536140756,104.221407277198,102.085812933143,102.834371775389,763567.027389492,0.0,1.0
2022-05-17,119.31,119.84,116.68,118.91,712181,105.071241727513,105.53799018209,102.755112603857,104.718978742927,808692.404438868,0.0,1.0
2022-05-18,118.69,120.24,117.9,118.46,1027271,104.525234101404,105.890253166676,103.829514706846,104.322682885267,1166481.91260413,0.0,1.0
2022-05-19,121.38,122.35,117.224,117.6,851983,106.894202672748,107.74844041037,103.234190262895,103.565317468406,967439.71098785,0.0,1.0
2022-05-20,119.43,122.91,116.275,122.6,886117,105.176920622889,108.241608588791,102.398446331964,107.968604775736,1006199.38940263,0.0,1.0
2022-05-23,123.51,124.09,120.05,120.86,785508,108.77000306567,109.280784393321,105.722928248998,106.436260792785,891956.333047313,0.0,1.0
2022-05-24,123.56,124.12,120.78,122.73,638445,108.814035938744,109.307204117165,106.365808195868,108.083090245727,724964.050082734,0.0,1.0
2022-05-25,122.28,125.37,122.04,123.15,945103,107.686794388067,110.408025943997,107.475436597315,108.452966379543,1073178.89344477,0.0,1.0
2022-05-26,123.14,124.7,122.79,123.55,1224675,108.444159804928,109.817985444815,108.135929693415,108.805229364129,1390637.17005392,0.0,1.0
2022-05-27,126.01,126.02,123.12,124.0,1216647,110.971646719335,110.98045329395,108.426546655699,109.201525221789,1381521.25342201,0.0,1.0
2022-05-31,122.58,124.255,121.6,124.19,2443062,107.950991626507,109.426092874463,107.08794731427,109.368850139467,2774134.22005534,0.0,1.0
2022-06-01,121.71,123.23,120.19,122.57,1144706,107.184819635032,108.52341897646,105.846220293603,107.942185051892,1299831.14898543,0.0,1.0
2022-06-02,125.55,125.6,121.19,122.3,934475,110.566544287061,110.610577160134,106.726877755069,107.704407537296,1061110.63709648,0.0,1.0
2022-06-03,121.32,125.15,121.26,124.79,668250,106.84136322506,110.214281302475,106.788523777372,109.897244616347,758808.082869765,0.0,1.0
2022-06-06,120.47,122.11,119.51,122.11,1231129,106.092804382814,107.537082619618,105.247373219806,107.537082619618,1397965.78564215,0.0,1.0
2022-06-07,121.23,121.23,119.1,119.78,755881,106.762104053528,106.762104053528,104.886303660605,105.485150734402,858314.421979321,0.0,1.0
2022-06-08,117.83,120.13,117.51,119.98,788463,103.767868684543,105.793380845915,103.486058296874,105.661282226695,895311.780686489,0.0,1.0
2022-06-09,115.47,117.79,115.38,117.03,505012,101.689517075483,103.732642386085,101.610257903951,103.06334271537,573448.840323574,0.0,1.0
2022-06-10,112.7,114.13,111.8,113.69,636129,99.2500959072225,100.509436077119,98.4575041919031,100.121946794074,722334.196704619,0.0,1.0
2022-06-13,108.11,110.08,107.43,109.61,902823,95.2078781590934,96.9427733581815,94.6090310852965,96.5288643512924,1025169.30759556,0.0,1.0
2022-06-14,107.92,109.265,107.29,108.16,612085,95.0405532414148,96.2250375270867,94.4857390406912,95.2519110321667,695031.86741989,0.0,1.0
2022-06-15,107.16,109.87,105.1049,109.57,651941,94.3712535707006,96.7578352912736,92.5614144216418,96.4936380528338,740288.964241225,0.0,1.0
2022-06-16,103.91,105.39,103.14,104.85,1033565,91.509116820936,92.8124898639058,90.8310105756072,92.3369348347141,1173628.84574828,0.0,1.0
2022-06-17,103.98,105.85,102.7301,104.32,1548342,91.5707628432387,93.2175922961801,90.4700290821522,91.8701863801371,1758165.99273736,0.0,1.0
2022-06-21,108.83,109.57,106.5837,108.14,950230,95.8419515313489,96.4936380528338,93.8637306756578,95.2342978829374,1079000.68026239,0.0,1.0
2022-06-22,107.62,108.95,106.05,106.08,728413,94.776356002975,95.9476304267249,93.3937237884733,93.4201435123173,827124.088391194,0.0,1.0
2022-06-23,103.69,107.97,103.395,107.27,867265,91.3153721794135,95.0845861144881,91.055578228281,94.4681258914619,984792.65542843,0.0,1.0
2022-06-24,108.23,108.72,103.925,104.3,1347427,95.3135570544693,95.7450792105877,91.522326682858,91.8525732309078,1530023.9411552,0.0,1.0
2022-06-27,108.92,109.235,107.14,108.69,1117844,95.9212107028809,96.1986178032427,94.3536404214713,95.7186594867437,1269328.93765428,0.0,1.0
2022-06-28,107.83,111.6377,107.74,109.99,787921,94.9612940698829,98.3145734859071,94.882034898351,96.8635141866495,894696.331407152,0.0,1.0
2022-06-29,108.22,108.48,106.24,107.88,473677,95.7714989344316,96.0015912438287,94.0192575013308,95.4706089913739,535246.138050896,0.53,1.0
2022-06-30,107.01,107.7,105.515,106.95,867676,94.7006847253145,95.3113143156375,93.3776539462812,94.647586500069,980457.628467181,0.0,1.0
2022-07-01,107.5,107.72,104.5,106.23,674159,95.1343202314859,95.3290137240526,92.4794089692119,94.0104077971232,761787.043031968,0.0,1.0
2022-07-05,103.98,105.6,102.065,105.27,1100636,92.0192243504177,93.4528764320457,90.3245059946661,93.1608361931955,1243698.06513676,0.0,1.0
2022-07-06,103.6,104.49,99.77,104.12,1585471,91.6829355905297,92.4705592650043,88.2934988790265,92.1431202093238,1791552.53419881,0.0,1.0
2022-07-07,104.45,105.71,104.11,104.66,700726,92.435160448174,93.550223178329,92.1342705051162,92.6210042365331,791807.255433242,0.0,1.0
2022-07-08,104.93,105.52,103.175,104.86,550083,92.8599462501378,93.382078798385,91.3068231617075,92.7979983206847,621583.48696992,0.0,1.0
2022-07-11,104.63,105.25,103.14,103.7,726211,92.5944551239104,93.1431367847804,91.275849196981,91.7714326326055,820604.828100328,0.0,1.0
2022-07-12,103.54,105.31,103.14,103.95,558093,91.6298373652842,93.1962350100258,91.275849196981,91.992675237795,630634.636942977,0.0,1.0
2022-07-13,102.74,103.73,101.46,101.48,462218,90.9218610286778,91.7979817452282,89.7890988901075,89.8067982985227,522297.682677455,0.0,1.0
2022-07-14,100.04,101.5,98.24,100.6,1145575,88.5324408926311,89.8244977069378,86.9394941352667,89.0280243282556,1294478.29343129,0.0,1.0
2022-07-15,100.91,101.99,99.55,101.66,782646,89.3023651586906,90.2581332131093,88.0988053864597,89.9660929742591,884375.321075292,0.0,1.0
2022-07-18,100.37,102.71,100.03,101.97,994933,88.8244811314813,90.895311916055,88.5235911884236,90.2404338046941,1124255.65494924,0.0,1.0
2022-07-19,103.8,104.18,101.3,101.34,890659,91.8599296746813,92.1962184345693,89.6475036227862,89.6829024396166,1006427.98799661,0.0,1.0
2022-07-20,104.86,105.81,103.77,104.47,687105,92.7979983206847,93.6387202204048,91.8333805620585,92.4528598565891,776415.780553965,0.0,1.0
2022-07-21,105.78,105.8,103.38,104.02,596205,93.6121711077821,93.6298705161973,91.4882420979629,92.054623167248,673700.483106915,0.0,1.0
2022-07-22,105.9,107.07,105.46,106.14,602545,93.7183675582731,94.7537829505599,93.3289805731395,93.930760459255,680864.564358997,0.0,1.0
2022-07-25,107.63,108.02,105.73,106.64,576292,95.2493663861844,95.59450485028,93.5679225867442,94.373245669634,651199.166076518,0.0,1.0
2022-07-26,107.79,108.605,107.2903,107.66,467049,95.3909616535057,96.1122125464235,94.9487419342529,95.2759154988072,527756.62219304,0.0,1.0
2022-07-27,109.76,110.35,107.0,107.09,585915,97.134353382399,97.6564859306462,94.6918350211069,94.7714823589751,662072.975838156,0.0,1.0
2022-07-28,110.22,111.355,109.04,110.75,475326,97.5414397759477,98.545881203508,96.4971746794532,98.0104740989494,537109.477165199,0.0,1.0
2022-07-29,111.1,111.66,110.215,111.08,570252,98.3202137462147,98.8157971818392,97.5370149238439,98.3025143377996,644374.079205449,0.0,1.0
2022-08-01,109.11,110.49,108.7,110.49,894606,96.5591226089063,97.7803817895523,96.1962847363955,97.7803817895523,1010888.02406948,0.0,1.0
2022-08-02,107.5,109.89,107.46,108.59,1004882,95.1343202314859,97.2493995370975,95.0989214146556,96.0989379901121,1135497.83860491,0.0,1.0
2022-08-03,109.04,110.85,107.0,107.34,1330441,96.4971746794532,98.0989711410252,94.6918350211069,94.9927249641646,1503373.41089935,0.0,1.0
2022-08-04,106.05,109.7,105.87,109.0,976010,93.8511131213868,97.0812551571535,93.6918184456503,96.4617758626229,1102873.01937619,0.0,1.0
2022-08-05,106.33,107.82,105.34,105.34,834909,94.098904839199,95.4175107661284,93.2227841226486,93.2227841226486,943431.532191631,0.0,1.0
2022-08-08,108.03,108.6037,106.04,107.47,729294,95.6033545544876,96.1110620848765,93.8422634171792,95.1077711188631,824088.560355875,0.0,1.0
2022-08-09,107.35,108.62,106.08,108.2,622539,95.0015746683722,96.1254871027349,93.8776622340095,95.7537995260165,703457.409872268,0.0,1.0
2022-08-10,109.23,109.89,108.95,109.3,540047,96.6653190593972,97.2493995370975,96.417527341585,96.7272669888503,610242.994943753,0.0,1.0
2022-08-11,109.57,110.75,109.25,110.14,354707,96.966209002455,98.0104740989494,96.6830184678124,97.470642142287,400812.266353694,0.0,1.0
2022-08-12,112.27,112.3,109.04,109.94,645061,99.3556291385016,99.3821782511243,96.4971746794532,97.2936480581354,728906.848036212,0.0,1.0
2022-08-15,111.99,112.09,110.28,110.65,550664,99.1078374206893,99.1963344627652,97.5945380011931,97.9219770568736,622240.006087816,0.0,1.0
2022-08-16,113.76,114.43,111.5178,112.3,624627,100.674235065431,101.267165247339,98.6899543880074,99.3821782511243,705816.810764122,0.0,1.0
2022-08-17,112.99,113.37,111.78,112.42,610918,99.9928078414473,100.329096601335,98.9219936323302,99.4883747016153,690325.897533081,0.0,1.0
2022-08-18,112.89,113.535,112.295,113.15,415060,99.9043107993715,100.47511672076,99.3777533990205,100.134403108769,469010.025944694,0.0,1.0
2022-08-19,111.44,112.56,110.575,112.4,461173,98.6211036892724,99.6122705605214,97.8556042753168,99.4706752932001,521116.852250259,0.0,1.0
2022-08-22,108.82,110.2274,108.05,110.17,508459,96.3024811868865,97.5479885570613,95.6210539629028,97.4971912549098,574549.146585585,0.0,1.0
2022-08-23,113.29,113.51,109.16,109.16,688007,100.258298967675,100.452992460242,96.6033711299442,96.6033711299442,777435.023659544,0.0,1.0
2022-08-24,114.68,115.96,113.23,113.5,827214,101.488407852528,102.621169991099,100.205200742429,100.444142756034,934736.326318642,0.0,1.0
2022-08-25,117.59,117.64,115.18,115.6,762825,104.063671776934,104.107920297972,101.930893062907,102.302580639626,861977.962321741,0.0,1.0
2022-08-26,113.92,118.48,113.9,118.35,480040,100.815830332752,104.851295451409,100.798130924337,104.73624929671,542436.208872191,0.0,1.0
2022-08-29,113.02,114.38,112.1601,112.65,495326,100.01935695407,101.222916726301,99.2583708892603,99.6919178983896,559709.102566091,0.0,1.0
2022-08-30,109.71,112.98,109.27,112.77,609517,97.0901048613611,99.9839581372398,96.7007178762276,99.7981143488806,688742.793773748,0.0,1.0
2022-08-31,108.08,109.585,107.445,109.45,951998,95.6476030755255,96.9794835587663,95.0856468583442,96.860012551964,1075739.90911988,0.0,1.0
2022-09-01,106.82,107.03,104.41,106.61,722492,94.5325403453704,94.7183841337296,92.3997616313436,94.3466965570113,816402.427757032,0.0,1.0
2022-09-02,106.44,108.62,105.95,108.0,662136,94.1962515854824,96.1254871027349,93.762616079311,95.5768054418649,748201.278222223,0.0,1.0
2022-09-06,105.03,107.81,104.5,107.06,560992,92.9484432922136,95.4086610619209,92.4794089692119,94.7449332463524,633910.452644836,0.0,1.0
2022-09-07,108.61,109.065,104.37,104.65,446540,96.1166373985273,96.5192989399722,92.3643628145133,92.6121545323256,504581.836325696,0.0,1.0
2022-09-08,109.98,110.215,106.9067,107.33,527936,97.3290468749658,97.5370149238439,94.6092672808502,94.983875259957,596557.791782243,0.0,1.0
2022-09-09,112.7,113.4,110.575,111.36,782431,99.7361664194275,100.355645713958,97.8556042753168,98.5503060556118,884132.375102233,0.0,1.0
2022-09-12,113.06,113.34,111.57,113.34,671877,100.0547557709,100.302547488713,98.736149843971,100.302547488713,759208.42577373,0.0,1.0
2022-09-13,110.34,113.11,110.0,110.68,645969,97.6476362264386,100.099004291938,97.3467462833809,97.9485261694964,729932.871029412,0.0,1.0
2022-09-14,110.99,111.11,108.74,110.23,699338,98.2228669999313,98.3290634504223,96.2316835532258,97.5502894801553,790238.841430421,0.0,1.0
2022-09-15,108.25,111.25,107.82,110.67,626577,95.7980480470544,98.4529593093284,95.4175107661284,97.9396764652888,708020.274240708,0.0,1.0
2022-09-16,105.88,106.96,104.675,106.22,1178216,93.7006681498579,94.6564362042766,92.6342787928445,94.0015580929156,1331362.01206682,0.0,1.0
2022-09-19,107.61,107.84,103.81,104.19,825362,95.2316669777693,95.4352101745436,91.8687793788888,92.2050681387769,932643.601006515,0.0,1.0
2022-09-20,106.32,107.07,105.42,106.31,496048,94.0900551349914,94.7537829505599,93.2935817563092,94.0812054307839,560524.949043062,0.0,1.0
2022-09-21,105.7,108.54,105.69,107.34,685755,93.5413734741215,96.0546894690742,93.5325237699139,94.9927249641646,774890.305839405,0.0,1.0
2022-09-22,107.18,108.04,105.165,106.12,1042490,94.8511296968433,95.6122042586952,93.0679142990159,93.9130610508398,1177994.17420875,0.0,1.0
2022-09-23,104.8,105.6,103.245,105.19,957593,92.7449000954393,93.4528764320457,91.3687710911606,93.0900385595349,1082062.15432578,0.0,1.0
2022-09-26,103.29,106.98,103.05,104.3,982280,91.4085947600947,94.6741356126917,91.1962018591127,92.3024148850603,1109958.00193937,0.0,1.0
2022-09-27,105.0,106.42,104.1401,104.91,1141103,92.9218941795909,94.1785521770672,92.1609081147811,92.8422468417226,1289425.01719165,0.0,1.0
2022-09-28,108.38,108.975,104.955,105.37,1292262,95.9130942017529,96.4396516021039,92.8820705106568,93.2493332352713,1460231.85599032,0.0,1.0
2022-09-29,106.31,107.24,105.32,107.24,916452,94.5502397537856,95.3773653578776,93.6697512074941,95.3773653578776,1030436.43647767,0.53,1.0
2022-09-30,105.7,107.34,105.47,106.02,1387688,94.0077165080909,95.4663035948767,93.8031585629928,94.2923188664881,1560282.78367315,0.0,1.0
2022-10-03,109.11,109.77,107.34,107.56,1079086,97.0405103897615,97.6275027539559,95.4663035948767,95.6619677162749,1213298.16781778,0.0,1.0
2022-10-04,112.44,113.25,110.21,110.91,1136758,100.002153681833,100.722553401526,98.0188309967521,98.641398655746,1278143.16806279,0.0,1.0
2022-10-05,112.04,112.6,110.33,111.34,884352,99.6464007338363,100.144454861032,98.125556881151,99.0238330748423,994343.97379448,0.0,1.0
2022-10-06,111.97,113.32,111.11,111.47,826073,99.5841439679369,100.784810167425,98.8192751297443,99.1394527829412,928816.477448265,0.0,1.0
2022-10-07,110.76,112.0,109.47,111.29,642440,98.5079913002473,99.6108254390367,97.3606880429584,98.9793639563428,722343.979008953,0.0,1.0
2022-10-10,112.42,113.19,110.97,111.31,589268,99.9843660344331,100.669190459326,98.6947615979455,98.9971516037426,662558.669794296,0.0,1.0
2022-10-11,112.42,114.65,111.665,111.87,745779,99.9843660344331,101.967688719514,99.3128823450896,99.4952057309378,838535.848205775,0.0,1.0
2022-10-12,114.7,115.4,112.03,112.75,1404942,102.012157838013,102.634725497007,99.6375069101364,100.27786221653,1579682.76345931,0.0,1.0
2022-10-13,116.52,117.34,112.035,112.5,954290,103.630833751398,104.360127294791,99.6419538219864,100.055516624032,1072980.56741245,0.0,1.0
2022-10-14,110.84,117.51,110.47,117.17,844301,98.5791418898467,104.511322297689,98.2500704129498,104.208932291892,949311.599248549,0.0,1.0
2022-10-17,114.45,114.73,112.58,112.81,821998,101.789812245516,102.038839309113,100.126667213632,100.33122515873,924234.646126329,0.0,1.0
2022-10-18,117.69,118.55,115.89,117.17,831256,104.671411124288,105.43627996248,103.070522858303,104.208932291892,934644.117139445,0.0,1.0
2022-10-19,116.67,118.7,115.64,117.23,694513,103.764241106897,105.569687317979,102.848177265805,104.262295234092,780893.599236415,0.0,1.0
2022-10-20,115.35,118.02,114.45,117.45,917372,102.590256378508,104.964907306385,101.789812245516,104.45795935549,1031470.86219943,0.0,1.0
2022-10-21,117.2,117.53,113.95,115.21,1179336,104.235613762992,104.529109945089,101.34512106052,102.465742846709,1326016.84021621,0.0,1.0
2022-10-24,115.7,117.87,115.3,117.35,1047703,102.901540208005,104.831499950886,102.545787260008,104.369021118491,1178011.88257209,0.0,1.0
2022-10-25,118.65,119.36,115.02,115.4,1252174,105.525218199479,106.156679682173,102.296760196411,102.634725497007,1407914.1236093,0.0,1.0
2022-10-26,118.4,119.59,117.79,119.14,808658,105.302872606982,106.361237627271,104.760349361287,105.961015560775,909235.473160793,0.0,1.0
2022-10-27,118.55,119.475,117.95,118.7,673394,105.43627996248,106.258958654722,104.902650540485,105.569687317979,757147.90704308,0.0,1.0
2022-10-28,117.96,119.525,116.49,118.66,927290,104.911544364185,106.303427773222,103.604152280298,105.534112023179,1042622.42123033,0.0,1.0
2022-10-31,118.9,119.375,116.64,117.61,949865,105.747563791977,106.170020417723,103.737559635797,104.600260534688,1068005.20456594,0.0,1.0
2022-11-01,119.58,119.8,117.68,119.48,1102100,106.352343803571,106.54800792497,104.662517300588,106.263405566572,1239174.5521228,0.0,1.0
2022-11-02,119.87,124.5,119.0,122.82,1918700,106.610264690869,110.728105063929,105.836502028976,109.233942682344,2157339.81776427,0.0,1.0
2022-11-03,123.34,124.85,117.58,117.78,1395433,109.696421514739,111.039388893426,104.573579063589,104.751455537587,1568991.07412428,0.0,1.0
2022-11-04,124.5,125.64,121.67,125.42,930820,110.728105063929,111.742000965719,108.211152956853,111.546336844321,1046591.4677497,0.0,1.0
2022-11-07,124.47,125.32,123.36,124.64,610298,110.701423592829,111.457398607322,109.714209162139,110.852618595728,686204.292542818,0.0,1.0
2022-11-08,127.15,127.969,124.02,125.01,673790,113.084968344406,113.813372505429,110.301201526333,111.181690072625,757593.159853752,0.0,1.0
2022-11-09,125.87,128.025,125.62,126.48,605379,111.946558910817,113.863177918149,111.72421331832,112.489082156512,680673.488058749,0.0,1.0
2022-11-10,126.45,129.78,126.145,129.16,839542,112.462400685412,115.424043977484,112.191139062565,114.872626908089,943960.694890008,0.0,1.0
2022-11-11,125.55,128.33,123.565,127.47,880029,111.66195655242,114.134439540996,109.896532547987,113.369570702804,989483.297277988,0.0,1.0
2022-11-14,127.13,129.44,124.43,125.35,666694,113.067180697007,115.121653971687,110.66584829803,111.484080078422,749614.589286771,0.0,1.0
2022-11-15,128.73,129.33,126.13,129.28,678302,114.490192488993,115.023821910988,112.177798327015,114.979352792488,762666.343393515,0.0,1.0
2022-11-16,126.72,128.11,126.57,127.97,617423,112.70253392531,113.938775419598,112.569126569811,113.814261887799,694215.470007542,0.0,1.0
2022-11-17,127.3,127.44,124.34,125.0,718371,113.218375699905,113.342889231704,110.585803884731,111.172796248925,807718.956703569,0.0,1.0
2022-11-18,127.65,128.57,126.565,128.44,700066,113.529659529402,114.347891309794,112.564679657961,114.232271601695,787137.257967876,0.0,1.0
2022-11-21,127.27,127.91,125.755,126.29,505532,113.191694228805,113.7608989456,111.844279938268,112.320099506214,568407.93910148,0.0,1.0
2022-11-22,128.13,129.0,127.1,128.52,638447,113.956563066998,114.73032572889,113.040499225907,114.303422191295,717854.346501352,0.0,1.0
2022-11-23,128.25,128.99,127.1,128.39,579583,114.063288951397,114.721431905191,113.040499225907,114.187802483196,651669.090321191,0.0,1.0
2022-11-25,129.18,129.56,128.01,128.16,172153,114.890414555489,115.228379856086,113.849837182599,113.983244538098,193564.664432987,0.0,1.0
2022-11-28,127.04,128.75,126.7034,128.1,646284,112.987136283707,114.507980136393,112.687770177968,113.929881595898,726666.079524662,0.0,1.0
2022-11-29,127.71,128.57,126.53,127.67,542988,113.583022471602,114.347891309794,112.533551275012,113.547447176802,610522.55848657,0.0,1.0
2022-11-30,130.64,130.72,126.71,128.06,1196490,116.188912815676,116.260063405276,112.69364010161,113.894306301099,1345304.38242392,0.0,1.0
2022-12-01,130.03,132.5,129.99,131.0,658053,115.646389569982,117.84316402386,115.610814275182,116.509090468873,739898.858132708,0.0,1.0
2022-12-02,134.36,134.38,128.12,129.49,1061584,119.497415232044,119.515202879444,113.947669243298,115.166123090186,1193619.34283706,0.0,1.0
2022-12-05,130.73,134.29,130.06,133.49,731843,116.268957228976,119.435158466145,115.673071041081,118.723652570152,822866.547272659,0.0,1.0
2022-12-06,127.94,131.34,126.77,131.03,983939,113.7875804167,116.81148047467,112.74700304381,116.535771939973,1106317.18504777,0.0,1.0
2022-12-07,127.92,128.79,126.96,127.86,694835,113.7697927693,114.543555431192,112.915985694108,113.7164298271,781255.648239034,0.0,1.0
2022-12-08,127.99,129.37,127.82,129.13,600971,113.832049535199,115.059397205787,113.680854532301,114.845945436989,675717.23960057,0.0,1.0
2022-12-09,126.6,129.0,126.58,127.99,527077,112.595808040911,114.73032572889,112.578020393511,113.832049535199,592632.615379027,0.0,1.0
2022-12-12,126.29,127.2,125.16,126.79,808260,112.320099506214,113.129437462906,111.315097428123,112.764790691209,908787.971598554,0.0,1.0
2022-12-13,127.6,129.21,127.02,128.62,828586,113.485190410902,114.917096026589,112.969348636307,114.392360428294,931642.033794774,0.0,1.0
2022-12-14,126.79,129.22,126.37,127.88,467306,112.764790691209,114.925989850289,112.391250095813,113.7342174745,525427.550362305,0.0,1.0
2022-12-15,125.17,125.825,124.02,125.68,774588,111.323991251823,111.906536704168,110.301201526333,111.777576260519,870927.990182101,0.0,1.0
2022-12-16,124.3,125.52,123.27,124.05,2182193,110.550228589931,111.63527508132,109.63416474884,110.327882997433,2453604.96635559,0.0,1.0
2022-12-19,122.76,125.4225,122.385,124.5,636524,109.180579740144,111.548560300246,108.847061351397,110.728105063929,715692.171867716,0.0,1.0
2022-12-20,124.17,124.56,122.36,123.15,785386,110.434608881832,110.781468006129,108.824826792148,109.527438864441,883068.999903377,0.0,1.0
2022-12-21,125.09,125.71,123.59,124.72,530658,111.252840662224,111.804257731619,109.918767107237,110.923769185327,596659.005063404,0.0,1.0
2022-12-22,124.67,125.14,122.59,124.87,500810,110.879300066828,111.297309780724,109.029384737246,111.057176540826,563098.63664696,0.0,1.0
2022-12-23,126.34,126.51,123.82,124.58,575842,112.364568624713,112.515763627612,110.123325052335,110.799255653528,647462.800511293,0.0,1.0
2022-12-27,126.54,127.49,125.99,127.21,436785,112.542445098712,113.387358350203,112.053284795216,113.138331286606,491110.477042875,0.0,1.0
2022-12-28,124.66,126.92,124.56,126.25,422186,110.870406243128,112.880410399308,110.781468006129,112.284524211414,474695.714964624,0.0,1.0
2022-12-29,124.94,126.05,124.57,124.57,430653,111.63527508132,112.627072386749,111.304675979511,111.304675979511,481978.351204899,0.58,1.0
2022-12-30,124.8,125.4,123.59,124.56,591561,111.510183529284,112.046290180867,110.429035115258,111.295740868651,662063.413971623,0.0,1.0
2023-01-03,124.92,125.735,123.75,124.87,735732,111.617404859601,112.345616394668,110.571996889014,111.572729305302,823416.756155609,0.0,1.0
2023-01-04,122.94,126.0,122.35,124.91,977594,109.848252909377,112.582396832451,109.321081368653,111.608469748741,1094103.94045275,0.0,1.0
2023-01-05,121.7,123.309,120.17,122.16,993191,108.740299162772,110.1779585001,107.373227201235,109.151314262319,1111559.79550019,0.0,1.0
2023-01-06,125.46,125.69,122.63,123.25,739536,112.099900846026,112.305408395799,109.571264472725,110.125241346028,827674.117994451,0.0,1.0
2023-01-09,128.97,129.45,125.6,126.6,1042656,115.236124757787,115.665010079053,112.224992398062,113.118503484034,1166920.04874898,0.0,1.0
2023-01-10,128.7,130.3,127.77,129.5,651698,114.994876764574,116.424494502129,114.163911454621,115.709685633352,729367.559319291,0.0,1.0
2023-01-11,131.52,131.57,128.82,130.3,877241,117.514578027015,117.559253581314,115.102098094891,116.424494502129,981790.840396644,0.0,1.0
2023-01-12,129.38,131.65,129.04,131.57,547949,115.602464303035,117.630734468191,115.298670533805,117.559253581314,613253.722984336,0.0,1.0
2023-01-13,129.97,130.06,127.795,128.66,550051,116.129635843759,116.210051841496,114.18624923177,114.959136321136,615606.239962579,0.0,1.0
2023-01-17,128.63,131.72,128.28,130.32,876717,114.932330988556,117.693280244209,114.619602108466,116.442364723849,981204.389922527,0.0,1.0
2023-01-18,126.62,129.95,126.59,129.63,741286,113.136373705753,116.111765622039,113.109568373174,115.825842074528,829632.683509169,0.0,1.0
2023-01-19,126.57,127.32,125.77,126.42,400192,113.091698151454,113.761831465933,112.376889282677,112.957671488559,447887.000265623,0.0,1.0
2023-01-20,128.2,129.22,126.27,127.02,662788,114.548121221589,115.45950252928,112.823644825663,113.493778140142,741779.268781108,0.0,1.0
2023-01-23,127.48,128.81,126.56,128.39,500056,113.904793239689,115.093162984031,113.082763040595,114.717888327923,559652.821157907,0.0,1.0
2023-01-24,129.22,129.39,125.0,126.6,317422,115.45950252928,115.611399413895,111.688885746479,113.118503484034,355252.44732107,0.0,1.0
2023-01-25,128.88,129.61,126.53,127.89,366383,115.155708760049,115.807971852809,113.055957708016,114.271132784937,410048.633701622,0.0,1.0
2023-01-26,130.9,131.35,129.06,129.06,591415,116.960601153712,117.3626811424,115.316540755524,115.316540755524,661900.013648682,0.0,1.0
2023-01-27,132.22,132.94,130.59,130.61,769239,118.140035787195,118.783363769095,116.683612717061,116.701482938781,860917.130270787,0.0,1.0
2023-01-30,130.29,133.37,129.2786,132.0,673542,116.41555939127,119.167573536063,115.511862278918,117.943463348281,753814.933664106,0.0,1.0
2023-01-31,133.13,133.2,129.99,130.35,560748,118.95313087543,119.015676651448,116.147506065478,116.469170056428,627578.111568811,0.0,1.0
2023-02-01,132.43,133.35,131.095,132.79,747449,118.327673115249,119.149703314343,117.134835815477,118.649337106199,836530.19166185,0.0,1.0
2023-02-02,128.72,131.565,125.78,131.1,1412996,115.012746986294,117.554786025884,112.385824393537,117.139303370907,1581397.27887444,0.0,1.0
2023-02-03,127.39,129.065,127.035,128.55,1063347,113.824377241951,115.321008310954,113.507180806431,114.860850101679,1190077.00821468,0.0,1.0
2023-02-06,126.13,126.97,124.16,126.97,1350257,112.698553273627,113.449102585843,110.938336434262,113.449102585843,1511181.02640147,0.0,1.0
2023-02-07,126.13,127.105,124.88,125.73,1008745,112.698553273627,113.569726582449,111.581664416162,112.341148839238,1128967.52579498,0.0,1.0
2023-02-08,128.47,130.25,125.67,126.69,1226326,114.789369214801,116.379818947831,112.28753817408,113.198919481771,1372479.89337053,0.0,1.0
2023-02-09,129.1,130.84,126.77,129.51,1093885,115.352281198963,116.906990488554,113.270400368649,115.718620744212,1224254.5360366,0.0,1.0
2023-02-10,131.2,131.57,129.15,129.38,1145693,117.228654479504,117.559253581314,115.396956753262,115.602464303035,1282237.02871452,0.0,1.0
2023-02-13,128.94,131.77,128.66,131.2,820344,115.209319425208,117.737955798508,114.959136321136,117.228654479504,918112.839201932,0.0,1.0
2023-02-14,128.64,129.21,127.255,128.89,760589,114.941266099416,115.45056741842,113.703753245345,115.164643870909,851236.220726623,0.0,1.0
2023-02-15,129.04,129.21,127.07,128.05,881908,115.298670533805,115.45056741842,113.53845369444,114.414094558693,987014.054829314,0.0,1.0
2023-02-16,129.0,131.05,127.8,128.07,976018,115.262930090366,117.094627816608,114.1907167872,114.431964780412,1092340.11230922,0.0,1.0
2023-02-17,128.2,129.26,127.635,128.93,495906,114.548121221589,115.495242972719,114.043287458014,115.200384314348,555008.222937295,0.0,1.0
2023-02-21,126.14,128.4,126.0,127.93,593499,112.707488384487,114.726823438783,112.582396832451,114.306873228376,664232.385381629,0.0,1.0
2023-02-22,128.73,129.05,126.2,126.57,534838,115.021682097154,115.307605644665,112.761099049645,113.091698151454,598580.150148087,0.0,1.0
2023-02-23,129.08,130.28,128.01,128.62,525141,115.334410977244,116.40662428041,114.378354115254,114.923395877697,587727.458835979,0.0,1.0
2023-02-24,128.87,129.43,126.29,127.87,557020,115.14677364919,115.647139857334,112.841515047382,114.253262563218,623405.807432321,0.0,1.0
2023-02-27,129.22,130.41,128.68,129.31,483212,115.45950252928,116.522780721586,114.977006542855,115.539918527017,540801.348283701,0.0,1.0
2023-02-28,129.15,129.85,128.66,129.31,903417,115.396956753262,116.022414513442,114.959136321136,115.539918527017,1011086.5037756,0.0,1.0
2023-03-01,128.12,129.81,127.74,128.87,701109,114.476640334711,115.986674070003,114.137106122042,115.14677364919,784667.376832192,0.0,1.0
2023-03-02,128.86,129.199,126.57,128.24,791110,115.13783853833,115.440738796474,113.091698151454,114.583861665027,885394.722483546,0.0,1.0
2023-03-03,128.4,129.14,127.4,129.14,729929,114.726823438783,115.388021642402,113.833312352811,115.388021642402,816922.152908814,0.0,1.0
2023-03-06,125.98,128.27,125.07,127.8,1054347,112.564526610731,114.610666997607,111.751431522497,114.1907167872,1180004.38556757,0.0,1.0
2023-03-07,126.13,126.45,123.8693,125.61,763647,112.698553273627,112.984476821138,110.67859276157,112.233927508921,854658.674066049,0.0,1.0
2023-03-08,127.47,127.65,125.43,126.23,969449,113.895858128829,114.056690124304,112.073095513447,112.787904382224,1084988.21695713,0.0,1.0
2023-03-09,123.26,128.52,122.921,127.85,574078,110.134176456888,114.8340447691,109.831276198743,114.235392341498,642496.784889469,0.0,1.0
2023-03-10,120.56,123.19,119.8932,122.75,613566,107.721696524764,110.07163068087,107.125903332638,109.678485803042,686690.976343793,0.0,1.0
2023-03-13,119.44,121.05,117.54,118.88,1042549,106.720964108475,108.15951695689,105.023293045129,106.220597900331,1166800.29645751,0.0,1.0
2023-03-14,120.26,122.25,118.69,121.45,918456,107.453643198972,109.231730260056,106.050830793996,108.516921391279,1027917.85621892,0.0,1.0
2023-03-15,116.05,118.72,114.43,117.53,847828,103.691961527031,106.077636126576,102.244473567756,105.014357934269,948872.390405606,0.0,1.0
2023-03-16,116.76,116.99,113.86,114.57,1137560,104.326354398071,104.531861947844,101.735172248753,102.369565119792,1273134.73538241,0.0,1.0
2023-03-17,116.07,117.525,115.41,117.01,1660801,103.70983174875,105.009890378839,103.120114432009,104.549732169564,1858735.75165957,0.0,1.0
2023-03-20,118.86,119.14,115.89,117.07,1011750,106.202727678612,106.452910782684,103.548999753275,104.603342834722,1132330.66257881,0.0,1.0
2023-03-21,121.53,121.89,119.78,120.42,821493,108.588402278156,108.910066269106,107.024757877706,107.596604972728,919398.777359885,0.0,1.0
2023-03-22,118.06,121.69,117.88,121.5,933525,105.487918809834,108.731364051912,105.327086814359,108.561596945577,1044782.78407106,0.0,1.0
2023-03-23,116.96,118.89,115.4,118.19,840292,104.505056615265,106.229533011191,103.111179321149,105.604075251011,940438.247709099,0.0,1.0
2023-03-24,117.69,118.17,115.0,116.12,725697,105.157319708025,105.586205029291,102.75377488676,103.754507303049,812185.781904084,0.0,1.0
2023-03-27,118.31,119.11,117.36,119.11,502398,105.711296581327,106.426105450105,104.862461049654,106.426105450105,562273.941406744,0.0,1.0
2023-03-28,119.25,120.34,118.15,118.63,376630,106.551197002141,107.52512408585,105.568334807572,105.997220128838,421516.874175496,0.0,1.0
2023-03-29,120.97,121.65,119.75,120.56,722933,108.088036070012,108.695623608473,106.997952545127,107.721696524764,809092.367571133,0.0,1.0
2023-03-30,121.09,121.62,120.17,121.34,490586,108.713493830193,109.189322979833,107.887526249684,108.937941542287,546436.846494776,0.58,1.0
2023-03-31,122.13,122.32,121.01,121.38,516521,109.647196312506,109.817776573698,108.641670562322,108.973853176222,575324.420974775,0.0,1.0
2023-04-03,122.71,123.25,121.645,122.66,875277,110.167915004566,110.652722062691,109.211767751043,110.123025462147,974923.058728564,0.0,1.0
2023-04-04,121.59,123.16,120.81,122.09,879387,109.162389254382,110.571920886337,108.462112392646,109.611284678571,979500.962376635,0.0,1.0
2023-04-05,121.88,121.92,120.09,121.27,1106119,109.422748600412,109.458660234347,107.815702981814,108.875096182901,1232045.30542648,0.0,1.0
2023-04-06,116.92,121.09,116.12,120.55,1595865,104.969705992453,108.713493830193,104.25147331375,108.228686772068,1777546.52197859,0.0,1.0
2023-04-10,119.07,119.29,116.745,117.09,712014,106.899956316467,107.097470303111,104.812592593986,105.122330436677,793073.354763761,0.0,1.0
2023-04-11,120.77,120.89,118.34,119.07,667255,108.426200758711,108.533935660517,106.244568997151,106.899956316467,743218.758806559,0.0,1.0
2023-04-12,122.5,123.775,120.75,121.13,889305,109.979378926407,111.12406225809,108.408244941744,108.749405464128,990548.078771179,0.0,1.0
2023-04-13,123.85,124.77,122.29,123.87,722789,111.191396571718,112.017364152227,109.790842848247,111.209352388686,805075.036468866,0.0,1.0
2023-04-14,122.69,124.91,121.93,123.84,563907,110.149959187599,112.143054871,109.467638142831,111.182418663234,628105.088193161,0.0,1.0
2023-04-17,124.31,124.32,123.0001,123.52,402714,111.604380361972,111.613358270456,110.428364129681,110.895125591753,448561.043729946,0.0,1.0
2023-04-18,124.69,125.2012,124.02,124.58,390863,111.945540884356,112.404491566048,111.344021015942,111.846783891035,435360.864622083,0.0,1.0
2023-04-19,123.75,124.58,123.2,124.0,555041,111.10161748688,111.846783891035,110.607832520272,111.326065198975,618229.736917297,0.0,1.0
2023-04-20,123.11,123.4,122.21,122.91,648380,110.527031343918,110.787390689948,109.719019580377,110.347473174242,722194.931225685,0.0,1.0
2023-04-21,123.22,124.19,122.91,123.14,693108,110.625788337239,111.496645460167,110.347473174242,110.553965069369,772014.997982626,0.0,1.0
2023-04-24,123.79,124.04,122.99,123.77,397994,111.137529120815,111.36197683291,110.419296442112,111.119573303848,443303.694528266,0.0,1.0
2023-04-25,122.03,123.85,121.99,122.77,640401,109.557417227669,111.191396571718,109.521505593733,110.221782455469,713307.560615471,0.0,1.0
2023-04-26,119.82,121.995,119.73,121.11,804725,107.573299452751,109.525994547975,107.492498276397,108.73144964716,896339.054305489,0.0,1.0
2023-04-27,121.78,122.135,119.5,119.84,763084,109.332969515574,109.651685266748,107.28600638127,107.591255269719,849957.427587867,0.0,1.0
2023-04-28,123.58,123.7,121.45,121.45,946179,110.948993042656,111.056727944461,109.036698535609,109.036698535609,1053896.90896108,0.0,1.0
2023-05-01,123.76,124.61,122.83,123.5,910519,111.110595395364,111.873717616486,110.275649906372,110.877169774785,1014177.19020433,0.0,1.0
2023-05-02,116.42,121.54,111.78,118.8,3243322,104.520810568263,109.117499711963,100.355061031786,106.657552787405,3612558.54395997,0.0,1.0
2023-05-03,113.99,117.25,113.81,115.9,1251969,102.339178806703,105.265976972418,102.177576453995,104.053959327106,1394499.62344873,0.0,1.0
2023-05-04,111.89,113.835,111.0,113.44,1108048,100.453818025107,102.200021225204,99.6547841700501,101.845393840094,1234193.91275913,0.0,1.0
2023-05-05,113.49,114.2,112.56,113.14,816266,101.890283382513,102.527714884862,101.055337893521,101.576056585581,909193.941410698,0.0,1.0
2023-05-08,111.96,114.66,111.77,114.47,586104,100.516663384494,102.940698675117,100.346083123302,102.770118413925,652829.109428266,0.0,1.0
2023-05-09,110.5,111.625,110.02,111.57,1032605,99.2058887458607,100.215903450287,98.7749491386388,100.166524953626,1150162.09161032,0.0,1.0
2023-05-10,110.58,112.1,108.54,111.79,1036583,99.277712013731,100.642354103267,97.4462186830382,100.364038940269,1154592.96769597,0.0,1.0
2023-05-11,109.5,109.63,108.3096,108.9,1095218,98.3080978974819,98.4248107077711,97.2393676715717,97.7694233884546,1219903.27922998,0.0,1.0
2023-05-12,109.58,110.54,108.665,109.66,776338,98.3799211653522,99.2418003797958,97.5584425390855,98.4517444332225,864720.331469026,0.0,1.0
2023-05-15,110.16,110.23,108.9766,110.13,618145,98.9006398574119,98.9634852167984,97.8381941674404,98.8737061319605,688517.822515349,0.0,1.0
2023-05-16,108.3,109.68,108.22,109.47,990677,97.2307488794273,98.4697002501901,97.158925611557,98.2811641720305,1103460.79132896,0.0,1.0
2023-05-17,108.02,109.44,107.69,108.61,774173,96.9793674418812,98.2542304465791,96.6830964619162,97.5090640424247,862308.856676307,0.0,1.0
2023-05-18,108.47,108.74,106.26,107.88,796555,97.3833733236517,97.625776852714,95.3992555487345,96.8536767231082,887238.939267832,0.0,1.0
2023-05-19,108.91,109.79,108.17,109.21,604633,97.7784012969384,98.5684572435117,97.114036069138,98.047738551452,673467.54658037,0.0,1.0
2023-05-22,107.83,109.675,107.81,109.12,1030463,96.8087871806892,98.4652112959482,96.7908313637216,97.9669373750979,1147776.23525651,0.0,1.0
2023-05-23,106.64,107.97,106.45,107.63,801404,95.7404160711184,96.9344778994623,95.5698358099264,96.6292290110135,892639.974496422,0.0,1.0
2023-05-24,104.91,106.6,104.73,106.56,709808,94.187237903423,95.7045044371832,94.0256355507149,95.6685928032481,790616.212319076,0.0,1.0
2023-05-25,103.87,105.15,103.5801,104.27,649629,93.253535421109,94.402707707034,92.993265854164,93.6126517604606,723586.123842827,0.0,1.0
2023-05-26,103.59,104.85,103.41,104.29,769232,93.002153983563,94.1333704525203,92.8405516308548,93.6306075774282,856805.34769209,0.0,1.0
2023-05-30,104.21,104.42,102.16,103.24,891483,93.5587843095579,93.7473203877174,91.7183130703813,92.6879271866304,992974.03355111,0.0,1.0
2023-05-31,104.08,104.44,102.63,103.55,2654483,93.4420714992686,93.765276204685,92.1402747691193,92.9662423496278,2956683.06799216,0.0,1.0
2023-06-01,104.29,105.21,103.77,104.36,1105269,93.6306075774282,94.4565751579367,93.1637563362712,93.6934529368147,1231098.53703212,0.0,1.0
2023-06-02,107.07,107.26,105.44,106.05,1089135,96.1264661359213,96.2970463971133,94.6630670530638,95.2107194705749,1213127.7590618,0.0,1.0
2023-06-05,107.44,109.11,107.21,107.7,1076979,96.4586487498215,97.9579594666141,96.2521568546943,96.6920743704,1199587.85717713,0.0,1.0
2023-06-06,110.21,110.37,106.51,106.51,1080983,98.9455293998308,99.0891759355714,95.6237032608292,95.6237032608292,1204047.6932372,0.0,1.0
2023-06-07,111.45,111.95,109.48,110.45,957407,100.058790051821,100.50768547601,98.2901420805143,99.1609992034418,1066403.16252813,0.0,1.0
2023-06-08,109.96,111.45,108.755,111.16,1002903,98.7210816877361,100.058790051821,97.6392437154396,99.7984307057907,1117078.66237551,0.0,1.0
2023-06-09,105.63,110.63,105.04,109.29,1770862,94.8336473142558,99.3226015561499,94.3039507137123,98.1195618193223,1972466.08516639,0.0,1.0
2023-06-12,105.1,106.7,104.69,105.63,1522075,94.357818164615,95.7942835220211,93.9897239167797,94.8336473142558,1695355.88689555,0.0,1.0
2023-06-13,105.81,106.85,104.975,105.88,1242749,94.995249666964,95.928952149278,94.2455943085677,95.0580950263505,1384229.97098274,0.0,1.0
2023-06-14,104.54,106.83,104.28,106.25,698797,93.8550552895229,95.9109963323104,93.6216296689444,95.3902776402507,778351.663153885,0.0,1.0
2023-06-15,105.9,106.4,104.33,105.0,772840,95.0760508433181,95.5249462675075,93.6665192113633,94.2680390797771,860824.1010649,0.0,1.0
2023-06-16,106.77,107.29,105.41,106.31,1605368,95.8571288814077,96.3239801225646,94.6361333276124,95.4441450911534,1788131.39262765,0.0,1.0
2023-06-20,105.28,106.45,104.12,105.69,1107609,94.5194205173232,95.5698358099264,93.4779831332038,94.8875147651585,1233704.93472956,0.0,1.0
2023-06-21,108.86,108.91,104.36,105.06,1417471,97.7335117545194,97.7784012969384,93.6934529368147,94.3219065306799,1578843.22674883,0.0,1.0
2023-06-22,107.91,108.6833,107.02,108.55,1102693,96.8806104485595,97.5748721116109,96.0815765935024,97.455196591522,1228229.27187459,0.0,1.0
2023-06-23,105.73,107.68,105.475,107.22,1270852,94.9234263990937,96.6741185534324,94.6944897327571,96.2611347631781,1415532.36179097,0.0,1.0
2023-06-26,106.59,106.87,105.54,106.04,807113,95.6955265286995,95.9469079662455,94.7528461379017,95.2017415620911,898998.916571081,0.0,1.0
2023-06-27,105.1,107.15,104.345,106.25,753896,94.357818164615,96.1982894037916,93.679986074089,95.3902776402507,839723.41816731,0.0,1.0
2023-06-28,103.94,105.72,103.03,105.18,1304686,93.3163807804956,94.9144484906099,92.4993911084708,94.4296414324853,1453218.19926758,0.0,1.0
2023-06-29,104.53,104.679,102.605,103.05,746991,94.3667960730988,94.5013091565666,92.6289592564843,93.0306929621432,827441.13903703,0.58,1.0
2023-06-30,104.34,105.27,103.5,105.27,847987,94.195269322368,95.0348476285766,93.4369405296635,95.0348476285766,939314.301201211,0.0,1.0
2023-07-03,106.09,106.87,103.67,104.03,450195,95.7751209738358,96.4792834242042,93.5904118329489,93.9154098869652,498680.524382189,0.0,1.0
2023-07-05,102.54,104.74,102.42,104.73,991759,92.5702790522869,94.5563782712749,92.4619463676148,94.5473505475523,1098570.39323128,0.0,1.0
2023-07-06,103.36,103.5,101.42,101.83,1087231,93.3105523975461,93.4369405296635,91.5591739953475,91.9293106679771,1204324.62644981,0.0,1.0
2023-07-07,104.25,104.919,102.52,102.9,1453526,94.114019808864,94.7179745259108,92.5522236048416,92.8952771063031,1610069.20974943,0.0,1.0
2023-07-10,92.63,97.6272,88.77,96.04,8312688,83.6238048431182,88.1351389418122,80.1391034861665,86.7022586325496,9207955.68779202,0.0,1.0
2023-07-11,93.83,94.0,91.5765,92.65,2460219,84.7071316898389,84.8606029931243,82.6727341489346,83.6418602905635,2725181.97895362,0.0,1.0
2023-07-12,95.47,96.0,93.077,95.0,2271385,86.1876783803572,86.6661477376589,84.0273440935216,85.7633753653916,2516010.75728038,0.0,1.0
2023-07-13,96.18,97.267,94.62,95.22,1643929,86.828646764667,87.8099603333215,85.4203218639301,85.9619852872904,1820978.41105985,0.0,1.0
2023-07-14,95.23,96.76,94.97,96.32,1109528,85.9710130110131,87.352254740582,85.7362921942236,86.9550348967844,1229022.98971939,0.0,1.0
2023-07-17,95.41,96.06,94.87,95.0,888830,86.1335120380212,86.7203140799949,85.6460149569969,85.7633753653916,984556.049015695,0.0,1.0
2023-07-18,95.57,97.45,95.12,95.8,1218430,86.277955617584,87.9751676774464,85.8717080500637,86.4855932632054,1349653.61970477,0.0,1.0
2023-07-19,95.63,96.91,95.47,95.92,1181527,86.33212195992,87.4876705964221,86.1876783803572,86.5939259478775,1308776.20571467,0.0,1.0
2023-07-20,95.64,96.64,95.23,96.64,817689,86.3411496836427,87.24392205591,85.9710130110131,87.24392205591,905753.238711109,0.0,1.0
2023-07-21,95.16,95.85,94.82,95.51,1150093,85.9078189449544,86.5307318818188,85.6008763383835,86.2237892752479,1273956.7972285,0.0,1.0
2023-07-24,95.41,95.83,94.06,94.17,1624993,86.1335120380212,86.5126764343735,84.9147693354604,85.0140742964098,1800003.02392827,0.0,1.0
2023-07-25,95.76,96.32,95.18,96.32,1166936,86.4494823683147,86.9550348967844,85.9258743923997,86.9550348967844,1292613.77047825,0.0,1.0
2023-07-26,95.29,96.34,95.01,95.28,647367,86.0251793533491,86.9730903442298,85.7724030891143,86.0161516296264,717087.7398188,0.0,1.0
2023-07-27,95.21,96.635,94.89,95.29,809977,85.9529575635677,87.2394081940486,85.6640704044422,86.0251793533491,897210.664484307,0.0,1.0
2023-07-28,96.34,96.53,95.71,96.35,1150924,86.9730903442298,87.1446170949606,86.4043437497014,86.9821180679524,1274877.2950478,0.0,1.0
2023-07-31,96.23,96.81,95.6,96.7,831265,86.8737853832804,87.3973933591954,86.305038788752,87.298088398246,920791.359523229,0.0,1.0
2023-08-01,94.03,96.045,93.81,95.57,1402979,84.8876861642924,86.7067724944109,84.6890762423936,86.277955617584,1554078.35141927,0.0,1.0
2023-08-02,92.82,94.31,92.72,93.16,1680098,83.7953315938489,85.1404624285272,83.7050543566222,84.1022742004198,1861042.77402785,0.0,1.0
2023-08-03,90.99,92.77,89.68,91.52,1839965,82.1432581525998,83.7501929752356,80.9606263449297,82.6217275099015,2038127.28050039,0.0,1.0
2023-08-04,91.49,94.07,91.34,91.34,1297990,82.5946443387335,84.923797059183,82.4592284828934,82.4592284828934,1437782.14738688,0.0,1.0
2023-08-07,91.05,92.2414,90.95,91.47,1077615,82.1974244949359,83.2729874992551,82.1071472577091,82.5765888912881,1193672.99344087,0.0,1.0
2023-08-08,88.62,90.255,88.54,90.0,1256250,80.0036876303264,81.4797204589834,79.931465840545,81.2495135040552,1391546.79362304,0.0,1.0
2023-08-09,86.95,89.065,86.605,88.99,2064471,78.49605776864,80.4054213359853,78.1846013002078,80.3377134080653,2286812.33876836,0.0,1.0
2023-08-10,87.75,88.425,86.85,87.47,1412831,79.2182756664538,79.8276470177343,78.4057805314133,78.965499402219,1564991.4013781,0.0,1.0
2023-08-11,89.06,89.79,87.37,87.58,1015062,80.400907474124,81.0599313058791,78.8752221649923,79.0648043631684,1124383.1016347,0.0,1.0
2023-08-14,89.8,89.95,87.89,88.22,1417647,81.0689590296018,81.2043748854419,79.3446637985712,79.6425786814195,1570326.07947409,0.0,1.0
2023-08-15,87.48,89.465,87.41,88.91,1226485,78.9745271259417,80.7665302848922,78.9113330598829,80.2654916182839,1358576.13466806,0.0,1.0
2023-08-16,87.15,87.83,86.805,87.15,863382,78.6766122430935,79.2904974562352,78.3651557746613,78.6766122430935,956367.326385551,0.0,1.0
2023-08-17,88.82,88.93,87.09,87.38,1145954,80.1842421047798,80.2835470657292,78.6224459007574,78.8842498887149,1269372.03131502,0.0,1.0
2023-08-18,89.0,90.33,88.2515,88.26,1392280,80.3467411317879,81.5474283869034,79.6710160111459,79.6786895763101,1542227.0804581,0.0,1.0
2023-08-21,88.15,89.12,87.43,88.71,931857,79.5793846153608,80.45507381646,78.9293885073283,80.0849371438304,1032217.01131557,0.0,1.0
2023-08-22,88.52,88.69,87.95,88.25,951920,79.9134103930996,80.0668816963851,79.3988301409073,79.6696618525875,1054440.77515275,0.0,1.0
2023-08-23,88.18,88.505,87.67,88.36,1116807,79.6064677865288,79.8998688075156,79.1460538766725,79.7689668135369,1237085.93030509,0.0,1.0
2023-08-24,88.25,88.59,87.57,88.0,903585,79.6696618525875,79.9766044591584,79.0557766394457,79.4439687595207,1000900.14687831,0.0,1.0
2023-08-25,87.95,88.97,87.88,88.77,865410,79.3988301409073,80.3196579606199,79.3356360748486,80.1391034861665,958613.739836271,0.0,1.0
2023-08-28,88.61,89.27,88.17,88.4,610299,79.9946599066037,80.5904896723001,79.5974400628061,79.8050777084276,676027.555503561,0.0,1.0
2023-08-29,88.69,89.215,87.9,88.98,1214449,80.0668816963851,80.5408371918254,79.3536915222939,80.3286856843426,1345243.87022385,0.0,1.0
2023-08-30,88.4,88.83,87.85,88.56,1520978,79.8050777084276,80.1932698285025,79.3085529036806,79.9495212879903,1684785.71866363,0.0,1.0
2023-08-31,86.23,88.629,85.68,88.56,2163526,77.8460616606076,80.0118125816768,77.3495368558606,79.9495212879903,2396535.45728962,0.0,1.0
2023-09-01,86.09,87.35,85.87,87.07,1529928,77.7196735284901,78.8571667175469,77.5210636065914,78.6043904533121,1694699.6241784,0.0,1.0
2023-09-05,82.62,85.33,82.34,85.33,2641509,74.5870533967227,77.033566525567,74.3342771324879,77.033566525567,2925996.71982201,0.0,1.0
2023-09-06,82.19,82.99,81.64,82.45,1924589,74.1988612766478,74.9210791744616,73.7023364719008,74.4335820934373,2131865.19561566,0.0,1.0
2023-09-07,76.1,81.5,74.82,81.14,7138491,68.70097752954,73.5759483397833,67.5454288930379,73.2509502857671,7907298.915309,0.0,1.0
2023-09-08,75.46,77.1,74.81,76.47,3065110,68.123203211289,69.6037499018073,67.5364011693152,69.0350033072789,3395219.09858859,0.0,1.0
2023-09-11,73.87,76.7,73.71,75.89,2467384,66.687795139384,69.2426409529004,66.5433515598212,68.5113953313639,2733118.64186013,0.0,1.0
2023-09-12,75.05,75.6,73.0,73.49,2341780,67.7530665386594,68.2495913434064,65.9023831755114,66.3447416379224,2593987.22417557,0.0,1.0
2023-09-13,75.31,77.185,75.05,75.52,2213827,67.9877873554489,69.68048555345,67.7530665386594,68.177369553625,2452253.82168049,0.0,1.0
2023-09-14,75.61,76.62,75.02,76.13,2268557,68.258619067129,69.170419163119,67.7259833674914,68.728060700708,2512878.1846775,0.0,1.0
2023-09-15,75.65,76.82,75.35,75.5,2929398,68.2947299620197,69.3509736375725,68.0238982503396,68.1593141061797,3244891.06001652,0.0,1.0
2023-09-18,73.74,75.89,73.69,75.8,1513386,66.5704347309892,68.5113953313639,66.5252961123759,68.4301458178598,1676376.06830965,0.0,1.0
2023-09-19,72.5,74.045,72.42,74.0,1655264,65.4509969893778,66.8457803045308,65.3787751995964,66.8051555477787,1833534.17854698,0.0,1.0
2023-09-20,70.98,73.0,70.91,73.0,1651128,64.0787829835316,65.9023831755114,64.0155889174728,65.9023831755114,1828952.73573033,0.0,1.0
2023-09-21,69.79,71.01,69.74,70.7,1561973,63.0044838605335,64.1058661546996,62.9593452419201,63.8260067192967,1730195.83671702,0.0,1.0
2023-09-22,68.39,70.16,68.17,70.05,1555588,61.7406025393593,63.3385096382724,61.5419926174605,63.239204677323,1723123.17898386,0.0,1.0
2023-09-25,67.93,68.96,67.37,67.44,1242588,61.3253272481163,62.2551827915516,60.8197747196467,60.8829687857054,1376413.41070206,0.0,1.0
2023-09-26,67.04,67.81,66.55,67.42,1442987,60.5218598367985,61.2169945634443,60.0795013743875,60.86491333826,1598395.17061869,0.0,1.0
2023-09-27,66.01,67.5,65.62,67.42,1463219,59.5920042933632,60.9371351280414,59.2399230681789,60.86491333826,1620806.13557677,0.0,1.0
2023-09-28,65.91,66.65,65.2999,65.62,1987103,60.0253350320514,60.6992653601309,59.4697067980497,59.7612272007771,2181911.33227439,0.58,1.0
2023-09-29,66.97,67.28,65.96,66.59,1944797,60.9906946911923,61.273016855658,60.0708708650298,60.6446223605569,2135457.80630055,0.0,1.0
2023-10-02,65.25,66.65,64.8,66.64,2338755,59.4242620367373,60.6992653601309,59.0144395399322,60.6901581935353,2568038.01207758,0.0,1.0
2023-10-03,65.15,66.475,64.52,64.6,1731049,59.3331903707806,60.5398899447067,58.7594388752535,58.8322962080189,1900754.73179913,0.0,1.0
2023-10-04,64.85,66.1,64.595,65.85,1391363,59.0599753729106,60.1983711973691,58.827742624721,59.9706920324774,1527767.15500268,0.0,1.0
2023-10-05,63.51,65.005,63.0,64.6,1186319,57.839615049091,59.2011364551434,57.3751495527119,58.8322962080189,1302621.38892268,0.0,1.0
2023-10-06,62.79,63.42,62.23,62.81,1612512,57.1838990542029,57.75765054973,56.6738977248454,57.2021133873942,1770596.79655682,0.0,1.0
2023-10-09,63.35,63.55,62.01,62.81,1491062,57.6939003835603,57.8760437154737,56.4735400597407,57.2021133873942,1637240.28141657,0.0,1.0
2023-10-10,64.62,64.75,63.3757,63.85,1125863,58.8505105412102,58.9689037069539,57.7173058017112,58.1492587133437,1236238.50313167,0.0,1.0
2023-10-11,62.76,64.685,62.19,64.47,924289,57.1565775544159,58.9097071240821,56.6374690584627,58.7139030422752,1014902.92319853,0.0,1.0
2023-10-12,61.87,63.04,61.5,63.04,1257663,56.3460397274014,57.4115782190946,56.0090745633616,57.4115782190946,1380959.69453129,0.0,1.0
2023-10-13,62.41,62.64,61.8,62.05,1189048,56.8378267235675,57.0472915552678,56.2822895612317,56.5099687261234,1305617.93013155,0.0,1.0
2023-10-16,64.22,64.89,62.27,63.26,1336762,58.4862238773835,59.0964040392933,56.7103263912281,57.6119358841993,1467813.27206178,0.0,1.0
2023-10-17,67.24,67.27,63.71,63.79,2077757,61.2365881892754,61.2639096890624,58.0217583810044,58.0946157137697,2281452.7198703,0.0,1.0
2023-10-18,66.16,67.81,65.825,66.73,1778804,60.2530141969432,61.7556966852285,59.9479241159883,60.7721226928963,1953191.45786354,0.0,1.0
2023-10-19,66.59,67.76,65.66,65.83,1201646,60.6446223605569,61.7101608522501,59.7976558671597,59.9524776992861,1319450.99211374,0.0,1.0
2023-10-20,66.95,67.88,66.28,66.36,2749662,60.972480358001,61.8194468513982,60.3623001960912,60.4351575288565,3019228.83601115,0.0,1.0
2023-10-23,58.12,59.9,49.7,50.16,8862406,52.9308522540256,54.5519279080546,45.2626179804727,45.6815476438735,9731243.96803616,0.0,1.0
2023-10-24,56.11,57.08,54.97,56.45,3762982,51.1003117682963,51.9837069280761,50.06209477639,51.409955432549,4131891.03380376,0.0,1.0
2023-10-25,55.77,56.68,54.87,56.08,1810588,50.7906681040435,51.6194202642494,49.9710231104334,51.0729902685093,1988091.44532519,0.0,1.0
2023-10-26,57.34,58.3899,55.69,56.36,1642852,52.2204932595635,53.1766546804427,50.7178107712782,51.327990933188,1803911.21952392,0.0,1.0
2023-10-27,56.88,57.98,56.76,57.61,1642269,51.8015635961627,52.8033519216863,51.6922775970147,52.4663867576465,1803271.0643298,0.0,1.0
2023-10-30,57.96,58.67,56.56,57.9,1775595,52.7851375884949,53.4317464167874,51.5101342651013,52.7304945889209,1949667.85920496,0.0,1.0
2023-10-31,53.2,56.33,52.1,56.17,3714930,48.4501262889567,51.300669433401,47.4483379634332,51.1549547678703,4079128.19094234,0.0,1.0
2023-11-01,50.01,53.43,49.94,53.28,3631733,45.5449401449384,48.6595911206571,45.4811899787688,48.5229836217221,3987774.86043495,0.0,1.0
2023-11-02,54.69,55.12,50.27,50.49,2741507,49.8070941117113,50.1987022753251,45.7817264764258,45.9820841415305,3010274.34954784,0.0,1.0
2023-11-03,55.39,56.17,54.5,55.5,2205322,50.4445957734081,51.1549547678703,49.6340579463936,50.5447746059605,2421523.72731259,0.0,1.0
2023-11-06,55.39,55.84,54.04,55.3,1853756,50.4445957734081,50.8544182702132,49.2151282829929,50.3626312740471,2035491.47863581,0.0,1.0
2023-11-07,53.37,55.23,53.26,54.72,1230373,48.6049481210831,50.2988811078774,48.5047692885307,49.8344156114983,1350994.28244255,0.0,1.0
2023-11-08,52.42,54.06,52.38,54.04,1373245,47.7397672944946,49.2333426161842,47.7033386281119,49.2151282829929,1507872.93234882,0.0,1.0
2023-11-09,50.11,53.21,49.56,53.13,2686133,45.6360118108951,48.4592334555524,45.1351176481334,48.386376122787,2949471.68450564,0.0,1.0
2023-11-10,51.24,51.577,49.49,50.01,1859661,46.6651216362057,46.9720331504797,45.0713674819637,45.5449401449384,2041975.38330359,0.0,1.0
2023-11-13,51.23,51.64,50.14,50.84,1347605,46.65601446961,47.0294083000324,45.6633333106821,46.3008349723789,1479719.28024346,0.0,1.0
2023-11-14,52.74,54.36,52.02,52.02,1755684,48.031196625556,49.5065576140543,47.3754806306678,47.3754806306678,1927804.85736916,0.0,1.0
2023-11-15,54.7,56.49,53.03,53.08,1934666,49.816201278307,51.4463840989317,48.2953044568304,48.3408402898087,2124333.6000026,0.0,1.0
2023-11-16,53.43,56.46,52.73,56.0,1782536,48.6595911206571,51.4190625991447,48.0220894589603,51.0001329357439,1957289.32953504,0.0,1.0
2023-11-17,53.65,54.14,52.73,54.11,1533417,48.8599487857618,49.3061999489496,48.0220894589603,49.2788784491626,1683747.61117174,0.0,1.0
2023-11-20,53.71,54.43,52.555,53.62,1579582,48.9145917853358,49.5703077802239,47.8627140435361,48.8326272859748,1734438.45943398,0.0,1.0
2023-11-21,53.2,54.055,53.0,53.42,1010822,48.4501262889567,49.2287890328864,48.2679829570433,48.6504839540614,1109919.30298141,0.0,1.0
2023-11-22,53.12,53.495,52.3,53.01,959699,48.3772689561914,48.7187877035289,47.6304812953465,48.277090123639,1053784.3904782,0.0,1.0
2023-11-24,53.09,53.89,52.8801,53.33,497699,48.3499474564044,49.0785207840578,48.1587880295613,48.5685194547004,546491.595132024,0.0,1.0
2023-11-27,52.0,52.845,51.62,52.5,1578442,47.3572662974765,48.1268218748105,47.0111939668411,47.8126246272599,1733186.69799092,0.0,1.0
2023-11-28,52.37,52.8,51.24,51.97,1249577,47.6942314615162,48.08583962513,46.6651216362057,47.3299447976895,1372080.97257638,0.0,1.0
2023-11-29,52.68,53.76,52.1344,52.62,1288114,47.9765536259819,48.9601276183142,47.4796666165223,47.9219106264079,1414395.99953364,0.0,1.0
2023-11-30,53.66,53.69,51.981,52.96,3168002,48.8690559523575,48.8963774521445,47.3399626809447,48.2315542906607,3478581.36416075,0.0,1.0
2023-12-01,55.75,55.86,53.28,54.03,2116550,50.7724537708522,50.8726326034046,48.5229836217221,49.2060211163972,2324048.84413408,0.0,1.0
2023-12-04,55.42,56.58,55.135,55.5,1866115,50.4719172731951,51.5283485982927,50.2123630252186,50.5447746059605,2049062.10992949,0.0,1.0
2023-12-05,53.78,55.18,53.5375,55.07,1754734,48.9783419515055,50.2533452748991,48.7574931615605,50.1531664423467,1926761.72283327,0.0,1.0
2023-12-06,55.21,55.59,53.81,54.22,1408485,50.2806667746861,50.6267391053215,49.0056634512925,49.3790572817149,1546567.73344839,0.0,1.0
2023-12-07,55.37,56.37,54.75,54.93,1804948,50.4263814402168,51.3370980997836,49.8617371112853,50.0256661100074,1981898.52029109,0.0,1.0
2023-12-08,55.88,56.566,55.36,55.95,1307737,50.8908469365959,51.5155985650588,50.4172742736211,50.9545971027656,1435942.76689961,0.0,1.0
2023-12-11,55.8,56.03,55.09,55.66,1758074,50.8179896038305,51.0274544355309,50.1713807755381,50.6904892714912,1930429.16425418,0.0,1.0
2023-12-12,54.65,55.8767,54.24,55.8,1346232,49.7706654453287,50.8878415716193,49.3972716149062,50.8179896038305,1478211.67633002,0.0,1.0
2023-12-13,57.76,57.76,54.3389,54.54,1508964,52.6029942565816,52.6029942565816,49.4873414925374,49.6704866127763,1656897.32821806,0.0,1.0
2023-12-14,60.23,61.57,58.84,58.84,2532793,54.8524644057117,56.0728247295313,53.5865682489138,53.5865682489138,2781098.79005026,0.0,1.0
2023-12-15,59.51,60.4974,59.51,60.0,4583795,54.1967484108236,55.0959900404799,54.1967484108236,54.6429995740113,5033173.54728098,0.0,1.0
2023-12-18,58.89,59.78,58.12,59.78,1690464,53.6321040818921,54.4426419089066,52.9308522540256,54.4426419089066,1856190.92638977,0.0,1.0
2023-12-19,60.98,61.14,59.48,59.9,1961517,55.5355019003868,55.6812165659176,54.1694269110366,54.5519279080546,2153816.97413213,0.0,1.0
2023-12-20,59.73,61.2111,59.56,60.72,2172371,54.3971060759283,55.7459685204128,54.2422842438019,55.2987155688995,2385342.33142633,0.0,1.0
2023-12-21,62.1,62.11,60.18,60.57,1804343,56.5555045591017,56.5646117256974,54.8069285727334,55.1621080699644,1981234.20829719,0.0,1.0
2023-12-22,62.74,63.63,62.1,62.46,1655858,57.1383632212245,57.948901048239,56.5555045591017,56.8833625565458,1818192.28033837,0.0,1.0
2023-12-26,63.74,64.0,62.65,63.0,1180591,58.0490798807914,58.2858662122788,57.0563987218635,57.3751495527119,1296331.83668947,0.0,1.0
2023-12-27,63.63,63.98,63.21,63.57,1193510,57.948901048239,58.2676518790874,57.5664000512209,57.894258048665,1310517.36834115,0.0,1.0
2023-12-28,63.31,63.68,63.08,63.68,1097286,58.1856873797264,58.5257395725948,57.9743035841595,58.5257395725948,1193922.07583003,0.58,1.0
2023-12-29,63.05,63.4006,62.6,62.83,1405085,57.9467317847378,58.2689542139801,57.5331547934113,57.7445385889782,1528828.40017792,0.0,1.0
2024-01-02,64.84,65.81,62.81,62.81,1776744,59.5918491502363,60.4833373315399,57.7261573893637,57.7261573893637,1933218.76402191,0.0,1.0
2024-01-03,61.19,64.5,60.94,64.07,1815708,56.2372802205885,59.2793687567896,56.0075152254071,58.8841729650777,1975614.25595623,0.0,1.0
2024-01-04,60.27,61.97,59.863,61.64,1959698,55.3917450383211,56.9541470055543,55.0176876261659,56.6508572119149,2132285.2056437,0.0,1.0
2024-01-05,60.78,61.41,59.31,59.99,1129895,55.8604656284911,56.4394734163481,54.5094474568247,55.134408243718,1229402.893931,0.0,1.0
2024-01-08,61.58,61.9,59.86,60.39,1085915,56.5957136130714,56.8898128069035,55.0149304462237,55.5020322360082,1181549.65157212,0.0,1.0
2024-01-09,60.59,61.54,60.06,61.07,1018520,55.6858442321533,56.5589512138424,55.1987424423688,56.1269930229015,1108219.2907541,0.0,1.0
2024-01-10,59.51,60.49,59.22,59.93,1098842,54.6932594529698,55.5939382340807,54.4267320585594,55.0792646448745,1195615.11005264,0.0,1.0
2024-01-11,58.93,59.98,58.75,59.7,1339759,54.160204664149,55.1252176439107,53.9947738676185,54.8678808493076,1457749.25260321,0.0,1.0
2024-01-12,58.21,59.7,58.11,59.48,1016224,53.4984814780267,54.8678808493076,53.4065754799542,54.665687653548,1105721.08601431,0.0,1.0
2024-01-16,57.04,57.65,56.06,57.5,2002990,52.423181300578,52.9838078888205,51.5225025194671,52.8459488917117,2179389.85703526,0.0,1.0
2024-01-17,55.47,56.8,54.95,56.21,1546931,50.9802571308391,52.2026069052039,50.5023459408619,51.6603615165759,1683166.53150211,0.0,1.0
2024-01-18,55.04,55.47,54.31,55.35,1233805,50.5850613391272,50.9802571308391,49.9141475531976,50.869969933152,1342464.06749878,0.0,1.0
2024-01-19,55.65,56.03,54.38,55.17,1489912,51.1456879273697,51.4949307200453,49.9784817518484,50.7045391366215,1621125.96701686,0.0,1.0
2024-01-22,56.4,56.4325,54.875,55.14,1303267,51.8349829129137,51.8648523622873,50.4334164423075,50.6769673371997,1418043.46542358,0.0,1.0
2024-01-23,57.82,58.04,56.92,57.5,1409131,53.1400480855438,53.3422412813034,52.312894102891,52.8459488917117,1533230.72438402,0.0,1.0
2024-01-24,57.01,58.44,56.27,58.11,1297574,52.3956095011562,53.7098652735936,51.7155051154194,53.4065754799542,1411849.09278262,0.0,1.0
2024-01-25,57.47,57.91,56.3,57.5,864072,52.8183770922899,53.2227634838091,51.7430769148412,52.8459488917117,940169.323135996,0.0,1.0
2024-01-26,58.35,59.075,57.953,58.34,1145300,53.6271498753283,54.2934683613542,53.2622830629803,53.6179592755211,1246164.5855758,0.0,1.0
2024-01-29,57.8,58.175,56.62,58.14,1143218,53.1216668859293,53.4663143787014,52.0371761086733,53.434147279376,1243899.22744504,0.0,1.0
2024-01-30,57.49,58.25,57.0,57.22,922483,52.8367582919044,53.5352438772558,52.386418901349,52.5886120971086,1003724.47864815,0.0,1.0
2024-01-31,56.2,58.31,56.18,57.59,1387548,51.6511709167687,53.5903874760993,51.6327897171541,52.928664289977,1509746.94698903,0.0,1.0
2024-02-01,62.14,62.17,58.06,58.34,3790860,57.1103872022776,57.1379590016994,53.3606224809179,53.6179592755211,4124714.4685898,0.0,1.0
2024-02-02,61.43,62.1,60.03,61.74,2948738,56.4578546159626,57.0736248030486,55.171170642947,56.7427632099875,3208428.24390258,0.0,1.0
2024-02-05,60.42,61.42,59.75,60.0,3620437,55.5296040354299,56.4486640161553,54.9138338483439,55.1435988435253,3939282.61041501,0.0,1.0
2024-02-06,53.45,57.33,52.0,52.1,5842622,49.1237559697737,52.6897086949884,47.7911189977219,47.8830249957944,6357171.59111681,0.0,1.0
2024-02-07,54.65,55.38,53.34,53.51,3777114,50.2266279466442,50.8975417325738,49.022659371894,49.1788995686173,4109757.88219905,0.0,1.0
2024-02-08,52.04,54.86,51.585,54.4,2738639,47.8278813969509,50.4196305425966,47.4097091057208,49.9968629514629,2979826.18918775,0.0,1.0
2024-02-09,51.75,52.41,50.63,51.89,3290691,47.5613540025405,48.1679335898193,46.5320068241281,47.6900223998421,3580496.45182313,0.0,1.0
2024-02-12,53.61,53.96,51.51,51.91,2259644,49.2708055666898,49.5924765599437,47.3407796071664,47.7084035994566,2458646.92989509,0.0,1.0
2024-02-13,51.49,53.04,51.27,52.2,2501422,47.3223984075519,48.7469413776763,47.1202052117923,47.974930993867,2721717.89922308,0.0,1.0
2024-02-14,51.13,52.095,50.6,51.89,2571283,46.9915368144908,47.8784296958908,46.5044350247063,47.6900223998421,2797731.43638619,0.0,1.0
2024-02-15,51.74,52.675,51.23,51.55,2154383,47.5521634027333,48.4114844847115,47.0834428125633,47.3775420063954,2344115.77609932,0.0,1.0
2024-02-16,52.34,52.7925,51.1,51.48,1969818,48.1035993911685,48.5194740324468,46.963965015069,47.3132078077447,2143296.45650027,0.0,1.0
2024-02-20,50.99,51.9,50.715,51.8,2112725,46.8628684171892,47.6992129996493,46.6101269224897,47.6073070015768,2298789.02825516,0.0,1.0
2024-02-21,51.11,51.32,50.03,50.79,1807337,46.9731556148763,47.1661582108286,45.9805708356928,46.6790564210441,1966506.0364977,0.0,1.0
2024-02-22,51.65,51.82,50.24,51.2,1535980,47.469448004468,47.6256882011913,46.1735734316451,47.0558710131415,1671251.09591611,0.0,1.0
2024-02-23,52.38,52.56,51.06,51.37,1254089,48.1403617903975,48.3057925869281,46.92720261584,47.2121112098649,1364534.44421564,0.0,1.0
2024-02-26,52.54,52.9099,51.48,51.85,1714796,48.2874113873136,48.6273716741839,47.3132078077447,47.6532600006131,1865815.11105129,0.0,1.0
2024-02-27,52.78,53.3,52.57,53.02,1546122,48.5079857826877,48.9858969726649,48.3149831867354,48.7285601780618,1682286.28427454,0.0,1.0
2024-02-28,51.29,52.44,51.01,52.32,2023424,47.1385864114068,48.1955053892411,46.8812496168037,48.085218191554,2201623.44399209,0.0,1.0
2024-02-29,56.39,56.545,51.44,51.59,4852978,51.8257923131065,51.9682466101189,47.2764454085156,47.4143044056245,5280371.35962498,0.0,1.0
2024-03-01,57.31,57.65,55.87,56.48,2808684,52.6713274953739,52.9838078888205,51.3478811231293,51.9085077113718,3056039.93091189,0.0,1.0
2024-03-04,58.8,59.43,57.2,57.31,2925581,54.0407268666547,54.6197346545118,52.5702308974941,52.6713274953739,3183231.84705618,0.0,1.0
2024-03-05,59.71,60.11,58.25,58.67,2030797,54.8770714491149,55.244695441405,53.5352438772558,53.9212490691604,2209645.77132069,0.0,1.0
2024-03-06,61.52,61.92,59.63,60.3,1982304,56.5405700142279,56.9081940065181,54.8035466506568,55.4193168377429,2156882.07687528,0.0,1.0
2024-03-07,63.4,64.37,61.655,62.0,1907177,58.2684027779917,59.1598909592953,56.6646431116258,56.9817188049761,2075138.77222099,0.0,1.0
2024-03-08,62.69,64.51,62.62,63.72,1861454,57.6158701916766,59.2885593565969,57.5515359930259,58.5625019718238,2025389.02687368,0.0,1.0
2024-03-11,64.16,64.84,62.45,62.49,1847182,58.966888363343,59.5918491502363,57.3952957963025,57.4320581955316,2009860.11657477,0.0,1.0
2024-03-12,63.85,65.04,63.16,64.78,1547045,58.6819797693181,59.7756611463814,58.0478283826176,59.5367055513928,1683290.57128448,0.0,1.0
2024-03-13,65.71,67.08,64.0,64.14,2494443,60.3914313334674,61.6505435070612,58.8198387664269,58.9485071637285,2714124.27079146,0.0,1.0
2024-03-14,64.07,65.295,63.56,65.18,1938911,58.8841729650777,60.0100214414664,58.4154523749078,59.9043295436829,2109667.53058881,0.0,1.0
2024-03-15,65.05,65.9,63.13,63.41,6225390,59.7848517461886,60.5660527298052,58.0202565831958,58.2775933777989,6773649.30533289,0.0,1.0
2024-03-18,66.06,66.91,64.08,64.42,2280389,60.7131023267213,61.4943033103379,58.893363564885,59.2058439583316,2481218.90608279,0.0,1.0
2024-03-19,61.67,65.71,61.61,65.3,2370388,56.6784290113367,60.3914313334674,56.6232854124932,60.01461674137,2579143.96199586,0.0,1.0
2024-03-20,64.11,64.845,63.02,63.53,2751943,58.9209353643067,59.5964444501399,57.919159985316,58.387880575486,2994301.84940473,0.0,1.0
2024-03-21,64.91,65.1,64.05,64.5,1899220,59.6561833488871,59.8308047452249,58.8657917654632,59.2793687567896,2066481.01302478,0.0,1.0
2024-03-22,62.36,65.44,62.36,64.94,1313102,57.3125803980372,60.1432851386715,57.3125803980372,59.6837551483088,1428744.6168242,0.0,1.0
2024-03-25,62.82,63.94,62.548,62.98,1547759,57.7353479891709,58.7646951675834,57.4853636744136,57.882397586087,1684067.45202674,0.0,1.0
2024-03-26,62.44,64.0,62.07,63.19,1582943,57.3861051964953,58.8198387664269,57.0460530036269,58.0754001820393,1722350.04591384,0.0,1.0
2024-03-27,62.7,63.105,62.03,62.12,1299811,58.1581155803046,58.533778049364,57.5366492734656,57.6201298221455,1401320.32970476,0.58,1.0
2024-03-28,63.7,64.33,62.43,62.91,2017951,59.0856772323031,59.6700410730621,57.907673934265,58.3529035272243,2175543.79878925,0.0,1.0
2024-04-01,62.76,64.25,62.62,64.0,1347637,58.2137692794245,59.5958361409023,58.0839106481447,59.3639457279026,1452881.32287104,0.0,1.0
2024-04-02,60.34,62.77,60.12,62.77,1563575,55.9690700815882,58.2230448959445,55.7650065181485,58.2230448959445,1685683.0989414,0.0,1.0
2024-04-03,60.03,60.97,59.615,60.35,1609895,55.6815259694687,56.5534339223473,55.2965878838893,55.9783456981082,1735620.48035449,0.0,1.0
2024-04-04,59.21,61.25,59.08,60.58,1908270,54.9209254148299,56.8131511849068,54.8003424000701,56.1916848780678,2057297.21133742,0.0,1.0
2024-04-05,58.74,59.47,58.23,58.85,1658438,54.4849714383906,55.1620914443495,54.0119149958714,54.5870032201105,1787954.46796104,0.0,1.0
2024-04-08,60.14,61.32,58.93,59.23,1541862,55.7835577511885,56.8780805005467,54.6612081522704,54.9394766478699,1662274.41235629,0.0,1.0
2024-04-09,63.76,63.78,60.77,61.55,1781110,59.141330931423,59.159882164463,56.3679215919476,57.0914196805064,1920206.59345124,0.0,1.0
2024-04-10,62.22,63.67,61.52,62.35,1616768,57.7128859873454,59.0578503827431,57.0635928309464,57.8334690021052,1743030.23040742,0.0,1.0
2024-04-11,61.54,62.69,60.46,62.24,1485787,57.0821440639864,58.1488399637846,56.080377479828,57.7314372203853,1601820.20979284,0.0,1.0
2024-04-12,56.75,60.785,56.52,60.7,2007136,52.6391237509137,56.3818350167275,52.425784570954,56.3029922763077,2163884.19645802,0.0,1.0
2024-04-15,56.74,58.28,56.19,57.0,1553675,52.6298481343937,54.0582930784713,52.1196892257945,52.8710141639133,1675009.95395026,0.0,1.0
2024-04-16,55.43,56.83,55.38,56.41,1500027,51.4147423702757,52.7133286830735,51.3683642876758,52.3237527892342,1617172.28905282,0.0,1.0
2024-04-17,56.06,56.49,55.48,56.46,1544680,51.9991062110347,52.3979577213941,51.4611204528756,52.3701308718341,1665312.48534468,0.0,1.0
2024-04-18,56.94,57.215,56.04,56.82,1459764,52.8153604647934,53.070439919093,51.9805549779947,52.7040530665536,1573764.9318025,0.0,1.0
2024-04-19,57.82,57.85,56.6,56.79,1343836,53.631614718552,53.659441568112,52.4999895031139,52.6762262169936,1448783.48205172,0.0,1.0
2024-04-22,58.25,58.85,56.4,57.82,2029210,54.0304662289114,54.5870032201105,52.3144771727142,53.631614718552,2187682.0755019,0.0,1.0
2024-04-23,58.65,59.325,57.445,57.56,1583258,54.4014908897108,55.0275950048098,53.2837790990526,53.3904486890324,1706903.2517556,0.0,1.0
2024-04-24,58.4,58.69,57.69,58.36,1011401,54.1696004767112,54.4385933557907,53.5110317037922,54.1324980106312,1090386.81991745,0.0,1.0
2024-04-25,57.8,58.58,56.86,58.31,1056945,53.6130634855121,54.3365615740709,52.7411555326335,54.0861199280313,1139487.59925851,0.0,1.0
2024-04-26,58.46,58.795,57.31,58.0,942840,54.2252541758311,54.5359873292506,53.1585582760328,53.7985758159118,1016471.51751973,0.0,1.0
2024-04-29,60.21,60.21,58.75,59.04,1642123,55.8484870668284,55.8484870668284,54.4942470549106,54.7632399339902,1770365.34063473,0.0,1.0
2024-04-30,59.01,60.305,58.99,59.69,1957946,54.7354130844302,55.9366054237683,54.7168618513903,55.3661550077892,2110852.68109296,0.0,1.0
2024-05-01,57.77,59.255,57.57,59.23,1380780,53.5852366359521,54.9626656891699,53.3997243055524,54.9394766478699,1488612.64049138,0.0,1.0
2024-05-02,60.53,60.57,58.305,59.31,1864512,56.1453067954679,56.1824092615479,54.0814821197713,55.0136815800298,2010121.91047659,0.0,1.0
2024-05-03,61.85,61.92,60.645,61.0,1482133,57.3696881761059,57.4346174917458,56.2519763854477,56.5812607719072,1597880.84900521,0.0,1.0
2024-05-06,60.98,62.67,60.7,62.0,1955130,56.5627095388672,58.1302887307447,56.3029922763077,57.5088224239057,2107816.76429548,0.0,1.0
2024-05-07,66.75,68.47,61.35,62.18,6580795,61.9147402708985,63.5101463123358,56.9059073501067,57.6757835212654,7094725.17090518,0.0,1.0
2024-05-08,64.84,67.25,64.73,66.18,2705843,60.1430975155814,62.3785210968977,60.0410657338615,61.3860301292593,2917157.03659172,0.0,1.0
2024-05-09,67.02,67.38,65.27,65.81,1352074,62.165181916938,62.4991041116575,60.5419490259407,61.0428323180199,1457664.83239889,0.0,1.0
2024-05-10,67.53,67.945,66.5901,67.44,1304133,62.6382383594573,63.0231764450366,61.7664231627439,62.5547578107774,1405979.85825544,0.0,1.0
2024-05-13,66.71,68.72,66.63,67.73,1663294,61.8776378048185,63.7420367253355,61.8034328726586,62.823750689857,1793189.69948396,0.0,1.0
2024-05-14,66.27,68.12,66.18,67.56,1195245,61.4695106779392,63.1854997341364,61.3860301292593,62.6660652090172,1288588.20049835,0.0,1.0
2024-05-15,63.92,66.86,63.325,66.86,2519991,59.2897407957428,62.0167720526183,58.7378416128037,62.0167720526183,2716790.84033988,0.0,1.0
2024-05-16,64.15,64.78,62.66,63.73,1376423,59.5030799757024,60.0874438164615,58.1210131142247,59.1135040818631,1483915.37859982,0.0,1.0
2024-05-17,63.98,64.41,63.32,64.41,1281032,59.3453944948627,59.744246005222,58.7332038045437,59.744246005222,1381074.77518066,0.0,1.0
2024-05-20,63.87,64.655,63.14,63.91,864925,59.2433627131428,59.9714986099616,58.566242707184,59.2804651792228,932471.710248559,0.0,1.0
2024-05-21,64.03,65.27,63.4,63.6,1551423,59.3917725774626,60.5419490259407,58.8074087367036,58.9929210671033,1672582.08298864,0.0,1.0
2024-05-22,63.62,63.91,62.75,63.02,1479510,59.0114723001432,59.2804651792228,58.2044936629045,58.4549353089441,1595053.00463028,0.0,1.0
2024-05-23,60.05,63.705,59.44,63.38,1868694,55.7000772025087,59.0903150405631,55.1342645947896,58.7888575036636,2014630.50566375,0.0,1.0
2024-05-24,61.76,61.78,60.16,60.51,1435551,57.2862076274261,57.304758860466,55.8021089842285,56.126755562428,1547661.00658326,0.0,1.0
2024-05-28,62.89,62.995,61.27,61.99,1587234,58.3343522941843,58.4317462676442,56.8317024179468,57.4995468073857,1711189.75927932,0.0,1.0
2024-05-29,60.5,62.195,60.47,62.19,1527382,56.117479945908,57.6896969460454,56.089653096348,57.6850591377854,1646663.59018743,0.0,1.0
2024-05-30,61.16,61.62,60.04,60.6,1729776,56.729670636227,57.1563489961463,55.6908015859887,56.2102361111078,1864863.64143355,0.0,1.0
2024-05-31,60.95,61.84,60.39,61.2,12101519,56.5348826893073,57.3604125595859,56.0154481641881,56.7667731023069,13046592.6161637,0.0,1.0
2024-06-03,58.93,61.305,58.505,61.26,2097171,54.6612081522704,56.8641670757667,54.266994450171,56.8224268014268,2260950.52062743,0.0,1.0
2024-06-04,56.65,58.445,56.46,58.39,2752319,52.5463675857138,54.2113407510511,52.3701308718341,54.1603248601912,2967262.60089557,0.0,1.0
2024-06-05,57.83,58.16,56.4,57.02,2151040,53.640890335072,53.9469856802315,52.3144771727142,52.8895653969533,2319026.44462012,0.0,1.0
2024-06-06,58.68,58.71,56.87,57.74,1549281,54.4293177392707,54.4571445888307,52.7504311491535,53.5574097863922,1670272.80252692,0.0,1.0
2024-06-07,56.66,58.675,56.61,57.42,2267706,52.5556432022338,54.4246799310107,52.5092651196339,53.2605900577527,2444803.5288157,0.0,1.0
2024-06-10,54.99,56.03,54.45,56.0,2271767,51.0066152433964,51.9712793614748,50.5057319513172,51.9434525119148,2449181.67445297,0.0,1.0
2024-06-11,57.19,57.95,53.46,54.0,3777001,53.047250877793,53.7521977333119,49.5874459158387,50.0883292079179,4071967.60653296,0.0,1.0
2024-06-12,57.32,59.85,57.0775,58.36,1986975,53.1678338925528,55.514564872109,52.9429001919432,54.1324980106312,2142148.71401697,0.0,1.0
2024-06-13,55.42,57.2868,55.06,56.96,1281465,51.4054667537557,53.1370388457065,51.0715445590362,52.8339116978334,1381541.59051209,0.0,1.0
2024-06-14,54.79,55.58,54.3691,54.56,1266395,50.8211029129967,51.5538766180754,50.4306922136705,50.607763733037,1365294.69202558,0.0,1.0
2024-06-17,55.95,56.05,54.5,55.11,1435451,51.8970744293149,51.9898305945147,50.5521100339171,51.1179226416362,1547553.1970379,0.0,1.0
2024-06-18,55.54,57.1,54.46,56.13,1864060,51.5167741519955,52.9637703291131,50.5150075678372,52.0640355266746,2009634.61133154,0.0,1.0
2024-06-20,54.38,56.17,54.22,56.15,1819506,50.4408026356773,52.1011379927546,50.2923927713575,52.0825867597146,1961601.1464896,0.0,1.0
2024-06-21,56.39,57.49,54.4,54.41,4283010,52.3052015561942,53.3255193733926,50.4593538687172,50.4686294852372,4617493.60893913,0.0,1.0
2024-06-24,57.14,58.61,56.82,57.0,1971395,53.0008727951931,54.3643884236308,52.7040530665536,52.8710141639133,2125351.9868491,0.0,1.0
2024-06-25,56.52,56.94,55.9101,56.78,1268485,52.425784570954,52.8153604647934,51.8600647194001,52.6669506004736,1367547.91152371,0.0,1.0
2024-06-26,56.77,57.19,56.06,56.25,1096272,52.6576749839536,53.047250877793,51.9991062110347,52.1753429249144,1181885.85916422,0.0,1.0
2024-06-27,57.08,57.47,56.56,56.83,918876,52.9452190960732,53.3069681403526,52.462887037034,52.7133286830735,990636.03806845,0.0,1.0
2024-06-28,57.55,58.055,56.92,56.92,2772608,53.9191588306716,54.3922982782735,53.3289056584157,53.3289056584157,2959311.56680495,0.58,1.0
2024-07-01,56.61,58.16,56.35,57.36,1520273,53.038463621274,54.4906738069828,52.7948670739938,53.7411459691976,1622646.06954942,0.0,1.0
2024-07-02,55.62,57.36,55.3,56.83,1546582,52.1109229220148,53.7411459691976,51.8111117869008,53.2445837766649,1650726.68102103,0.0,1.0
2024-07-03,55.66,56.57,55.63,56.17,708774,52.1483993139041,53.0009872293847,52.1202920199871,52.6262233104921,756501.855455447,0.0,1.0
2024-07-05,55.12,56.01,54.72,55.27,1906203,51.6424680233991,52.4763177429351,51.2677041045065,51.7830044929838,2034564.05902973,0.0,1.0
2024-07-08,56.23,56.39,55.09,55.41,1195291,52.682437898326,52.8323434658831,51.6143607294822,51.9141718645962,1275780.23362764,0.0,1.0
2024-07-09,54.54,55.9915,54.5,55.8,1070386,51.0990603410048,52.4589849116863,51.0615839491156,52.2795666855165,1142464.30463524,0.0,1.0
2024-07-10,54.85,55.54,54.5,54.95,966928,51.3895023781466,52.0359701382363,51.0615839491156,51.4831933578697,1032039.58679611,0.0,1.0
2024-07-11,56.7,56.93,55.12,55.99,1148436,53.1227855030248,53.3382747563881,51.6424680233991,52.4575795469905,1225770.08308972,0.0,1.0
2024-07-12,57.41,57.82,56.46,57.41,1070779,53.7879914590592,54.1721244759241,52.8979271516893,53.7879914590592,1142883.76870868,0.0,1.0
2024-07-15,58.06,58.1,56.285,57.4,1156307,54.3969828272596,54.4344592191489,52.7339679371738,53.7786223610869,1234171.10528338,0.0,1.0
2024-07-16,59.24,59.26,57.33,57.83,1316763,55.5025363879928,55.5212745839374,53.7130386752807,54.1814935738964,1405431.98917438,0.0,1.0
2024-07-17,61.95,62.58,59.14,59.14,2073978,58.0415619384901,58.6318151107459,55.4088454082696,55.4088454082696,2213636.79420207,0.0,1.0
2024-07-18,59.95,62.485,59.82,61.63,1864712,56.1677423440271,58.5428086800089,56.045944070387,57.741750803376,1990279.112792,0.0,1.0
2024-07-19,57.82,59.76,56.7,59.76,1651556,54.1721244759241,55.9897294825531,53.1227855030248,55.9897294825531,1762769.48419182,0.0,1.0
2024-07-22,57.91,58.38,56.68,58.19,1351083,54.2564463576749,54.6967939623737,53.1040473070802,54.5187811008997,1442063.05024495,0.0,1.0
2024-07-23,57.48,57.695,56.68,57.69,1637628,53.8535751448654,54.0550107512701,53.1040473070802,54.050326202284,1747903.59204174,0.0,1.0
2024-07-24,56.95,57.66,56.52,57.66,1676700,53.3570129523327,54.022218908367,52.9541417395232,54.022218908367,1789606.64618362,0.0,1.0
2024-07-25,58.94,59.235,56.21,56.49,1511487,55.2214634488233,55.4978518390066,52.6636997023814,52.9260344456062,1613268.43252826,0.0,1.0
2024-07-26,59.6,60.19,58.6,59.26,1092191,55.8398239149961,56.3926006953627,54.9029141177646,55.5212745839374,1165737.62301064,0.0,1.0
2024-07-29,59.3,60.0,58.37,59.5,1279065,55.5587509758267,56.2145878338887,54.6874248644014,55.746132935273,1365195.45828165,0.0,1.0
2024-07-30,58.47,59.0,57.11,58.93,1404126,54.7811158441245,55.2776780366572,53.5069185198897,55.212094350851,1498677.89209711,0.0,1.0
2024-07-31,58.36,59.64,57.42,58.9,5020964,54.6780557664291,55.8773003068854,53.7973605570315,55.1839870569341,5359068.73301645,0.0,1.0
2024-08-01,64.34,68.55,62.81,63.35,6671170,60.2807763538733,64.2251666002178,58.8473043641092,59.3532356546142,7120397.31008575,0.0,1.0
2024-08-02,62.19,62.75,60.44,60.7899,2401892,58.2664202898256,58.7910897762753,56.6268281446706,56.9546528827219,2563632.06692626,0.0,1.0
2024-08-05,61.66,62.345,58.36,59.15,2519620,57.769858097293,58.4116413083965,54.6780557664291,55.4182145062419,2689287.70671985,0.0,1.0
2024-08-06,61.21,62.17,60.77,61.5,1458959,57.3482486885388,58.247682093881,56.9360083777569,57.6199525297359,1557203.27005988,0.0,1.0
2024-08-07,61.25,62.79,60.97,62.06,1327013,57.3857250804281,58.8285661681645,57.1233903372032,58.1446220161856,1416372.20991952,0.0,1.0
2024-08-08,61.44,62.4,61.18,61.5,1328640,57.563737941902,58.4631713472442,57.3201413946218,57.6199525297359,1418108.76983682,0.0,1.0
2024-08-09,61.15,61.395,60.0601,61.23,1031736,57.2920341007049,57.5215770010266,56.2708961127023,57.3669868844834,1101211.66738647,0.0,1.0
2024-08-12,59.65,61.57,59.31,61.17,1119527,55.8866694048577,57.6855362155421,55.568120073799,57.3107722966495,1194914.39123398,0.0,1.0
2024-08-13,61.29,61.43,59.64,59.94,1480564,57.4232014723173,57.5543688439297,55.8773003068854,56.1583732460548,1580263.12071343,0.0,1.0
2024-08-14,61.42,61.6,60.48,61.34,1441886,57.5449997459574,57.7136435094591,56.6643045365598,57.4700469621789,1538980.59798361,0.0,1.0
2024-08-15,62.38,62.93,61.7189,62.31,1040418,58.4444331512996,58.9597335397769,57.8250420843499,58.3788494654934,1110478.30119226,0.0,1.0
2024-08-16,63.2,63.51,61.95,62.29,944846,59.2126991850294,59.5031412221712,58.0415619384901,58.3601112695488,1008470.61562594,0.0,1.0
2024-08-19,65.2,65.22,63.25,63.25,1174577,61.0865187794924,61.105256975437,59.259544674891,59.259544674891,1253671.38167497,0.0,1.0
2024-08-20,63.31,65.33,63.22,64.78,771895,59.3157592627249,61.2083170531325,59.2314373809741,60.6930166646552,823873.335811954,0.0,1.0
2024-08-21,63.97,64.35,63.2,63.87,701356,59.9341197288977,60.2901454518456,59.2126991850294,59.8404287491745,748584.337651791,0.0,1.0
2024-08-22,63.91,64.09,63.21,63.8,498908,59.8779051410638,60.0465489045655,59.2220682830018,59.7748450633683,532503.770879809,0.0,1.0
2024-08-23,65.38,65.43,64.0,64.36,752095,61.2551625429941,61.3020080328556,59.9622270228146,60.2995145498179,802740.031348164,0.0,1.0
2024-08-26,65.19,66.07,65.01,65.85,552061,61.0771496815201,61.9016303030838,60.9085059180184,61.6955101476929,589236.019978991,0.0,1.0
2024-08-27,65.08,65.6,64.285,65.03,560364,60.9740896038246,61.461282698385,60.2292463150256,60.927244113963,598098.132451862,0.0,1.0
2024-08-28,65.11,65.2,64.5401,64.55,641287,61.0021968977416,61.0865187794924,60.4682520042993,60.4775274112919,684470.374730813,0.0,1.0
2024-08-29,65.4,65.98,64.45,65.8,596319,61.2739007389387,61.8173084213329,60.3838364315688,61.6486646578313,636474.292148607,0.0,1.0
2024-08-30,64.58,65.585,64.15,65.38,979671,60.5056347052089,61.4472290514265,60.1027634923993,61.2551625429941,1045640.68269419,0.0,1.0
2024-09-03,62.64,63.51,61.78,63.21,1091176,58.6880296985798,59.5031412221712,57.8822872729607,59.2220682830018,1164654.27432221,0.0,1.0
2024-09-04,63.07,63.72,62.5945,62.72,600639,59.0909009113893,59.6998922795898,58.6454003028058,58.7629824823583,641085.194940707,0.0,1.0
2024-09-05,62.66,63.78,62.5,63.33,639034,58.7067678945244,59.7561068674237,58.5568623269674,59.3344974586695,682065.6608441,0.0,1.0
2024-09-06,60.28,62.89,60.18,62.42,1082279,56.4769225771135,58.9222571478877,56.3832315973904,58.4819095431889,1155158.16271543,0.0,1.0
2024-09-09,61.07,61.96,60.1,60.46,832480,57.2170813169264,58.0509310364624,56.3082788136119,56.6455663406152,888538.045455322,0.0,1.0
2024-09-10,61.16,61.45,60.15,60.91,768160,57.3014031986772,57.5731070398744,56.3551243034734,57.0671757493693,819886.826106285,0.0,1.0
2024-09-11,61.54,61.64,59.48,61.3,722474,57.6574289216252,57.7511199013483,55.7273947393283,57.4325705702896,771124.394402614,0.0,1.0
2024-09-12,62.0,62.17,60.7401,61.51,654272,58.0884074283517,58.247682093881,56.9079947748197,57.6293216277082,698329.766572343,0.0,1.0
2024-09-13,63.51,63.61,62.53,62.68,569745,59.5031412221712,59.5968322018943,58.5849696208843,58.7255060904691,608110.835945539,0.0,1.0
2024-09-16,63.36,64.1525,62.6211,63.7,673553,59.3626047525865,60.1051057668924,58.6703221034121,59.6811540836452,718909.122297915,0.0,1.0
2024-09-17,63.34,64.235,63.06,63.64,896684,59.3438665566418,60.182400825164,59.081531813417,59.6249394958113,957065.453525683,0.0,1.0
2024-09-18,63.5,64.73,62.705,63.57,734179,59.4937721241989,60.6461711747936,58.7489288353999,59.5593558100051,783617.592824263,0.0,1.0
2024-09-19,64.24,64.8,63.405,64.78,768115,60.1870853741502,60.7117548605998,59.4047656934619,60.6930166646552,819838.795868867,0.0,1.0
2024-09-20,62.04,63.92,62.01,63.9,3781716,58.1258838202409,59.8872742390361,58.097776526324,59.8685360430915,4036371.49614059,0.0,1.0
2024-09-23,63.56,63.71,62.06,62.51,1112188,59.5499867120328,59.6905231816175,58.1446220161856,58.5662314249397,1187081.19318045,0.0,1.0
2024-09-24,64.65,65.87,63.735,64.39,1929643,60.5712183910151,61.7142483436375,59.7139459265483,60.3276218437349,2059582.47603131,0.0,1.0
2024-09-25,63.97,64.81,63.5201,64.81,795924,59.9341197288977,60.7211239585721,59.5126040111232,60.7211239585721,849520.415254398,0.0,1.0
2024-09-26,65.97,66.02,64.13,64.54,1078196,61.8079393233606,61.8547848132222,60.0840252964547,60.4681583133196,1150800.21917373,0.0,1.0
2024-09-27,66.08,67.32,65.89,66.74,1192114,61.9109994010561,63.0727675496231,61.7329865395821,62.5293598672289,1272389.29886595,0.0,1.0
2024-09-30,65.94,66.275,64.98,65.255,1063235,62.3232397118379,62.6398652093124,61.4158950026574,61.6758114558081,1124936.96130311,0.58,1.0
2024-10-01,65.67,66.03,65.13,65.75,809116,62.0680490123809,62.4083032783236,61.5576676134669,62.1436610714793,856070.853933254,0.0,1.0
2024-10-02,65.43,66.5,65.04,65.77,695897,61.8412128350858,62.8525241255266,61.4726040469812,62.1625640862539,736281.496150848,0.0,1.0
2024-10-03,64.01,65.205,63.8,64.81,1180597,60.4990987860896,61.6285539188716,60.3006171309563,61.2552193770733,1249109.74686082,0.0,1.0
2024-10-04,63.98,65.23,63.89,64.72,469372,60.4707442639277,61.6521826873398,60.385680697442,61.1701558105877,496610.731776852,0.0,1.0
2024-10-07,63.08,64.395,62.92,63.68,896896,59.6201085990709,60.8629818205005,59.4688844808742,60.1871990423088,948944.928303631,0.0,1.0
2024-10-08,61.98,62.775,61.75,62.68,788623,58.5804427864682,59.3318376237584,58.3630581165604,59.242048303579,834388.598224983,0.0,1.0
2024-10-09,61.46,62.38,61.12,61.82,1134570,58.0889644023288,58.9585030819601,57.7676131511607,58.4292186682715,1200411.69467302,0.0,1.0
2024-10-10,60.38,61.21,59.93,61.14,1107488,57.0682016045007,57.8526767176463,56.6428837720723,57.7865161659353,1171758.06420937,0.0,1.0
2024-10-11,60.66,61.24,60.28,60.71,707642,57.332843811345,57.8810312398082,56.9736865306277,57.3801013482815,748708.085390767,0.0,1.0
2024-10-14,62.73,62.79,60.43,60.65,1091755,59.2893058405155,59.3460148848393,57.1154591414372,57.3233923039577,1155112.04219902,0.0,1.0
2024-10-15,61.76,62.68,61.67,62.24,820423,58.3725096239477,59.242048303579,58.287446057462,58.826181978538,868034.025030381,0.0,1.0
2024-10-16,62.73,63.4,61.9,62.21,770075,59.2893058405155,59.9225568354644,58.5048307273698,58.7978274563761,814764.215319745,0.0,1.0
2024-10-17,62.52,62.97,61.6033,62.59,928232,59.0908241853823,59.5161420178107,58.2244045031887,59.1569847370934,982099.428126711,0.0,1.0
2024-10-18,62.69,62.96,62.0,62.96,723346,59.2514998109663,59.5066905104234,58.5993458012428,59.5066905104234,765323.424464729,0.0,1.0
2024-10-21,62.33,62.95,61.69,62.82,694851,58.9112455450236,59.4972390030361,58.3063490722366,59.3743694070012,735174.794376055,0.0,1.0
2024-10-22,62.38,62.52,61.37,62.09,628272,58.9585030819601,59.0908241853823,58.0039008358431,58.6844093677285,664732.062574901,0.0,1.0
2024-10-23,62.11,62.775,61.11,61.32,735763,58.7033123825031,59.3318376237584,57.7581616437734,57.9566432989066,778461.011403177,0.0,1.0
2024-10-24,61.5,62.45,61.31,62.44,702601,58.126770431878,59.0246636336712,57.9471917915193,59.0152121262839,743374.544619508,0.0,1.0
2024-10-25,62.0,62.54,61.25,61.5,637876,58.5993458012428,59.1097272001569,57.8904827471955,58.126770431878,674893.404683048,0.0,1.0
2024-10-28,61.54,62.93,61.47,62.21,1041354,58.1645764614272,59.4783359882615,58.0984159097161,58.7978274563761,1101786.15677704,0.0,1.0
2024-10-29,60.18,61.9,60.13,61.66,1309269,56.8791714567547,58.5048307273698,56.8319139198182,58.2779945500747,1385248.87761253,0.0,1.0
2024-10-30,66.62,67.27,63.5,63.5,3275004,62.9659422141741,63.5802901943485,60.0170719093374,60.0170719093374,3465059.9801695,0.0,1.0
2024-10-31,64.99,67.75,64.75,66.84,1552717,61.4253465100447,64.0339625489387,61.1985103327496,63.1738753766947,1642824.72242136,0.0,1.0
2024-11-01,63.15,64.97,62.9288,64.62,1088860,59.686269150782,61.4064434952701,59.477201807375,61.0756407367147,1152049.03872098,0.0,1.0
2024-11-04,63.45,64.725,63.13,63.87,1100796,59.9698143724009,61.1748815642813,59.6673661360074,60.3667776826674,1164677.71212819,0.0,1.0
2024-11-05,63.62,63.65,62.57,63.1,831823,60.130489997985,60.1588445201469,59.1380817223188,59.6390116138455,880095.59313043,0.0,1.0
2024-11-06,60.93,66.22,59.64,65.99,2051806,57.588034510802,62.5878819186823,56.3687900578407,62.3704972487744,2170876.99974463,0.0,1.0
2024-11-07,60.84,61.5,59.78,61.15,1372791,57.5029709443164,58.126770431878,56.5011111612628,57.7959676733226,1452457.20470475,0.0,1.0
2024-11-08,59.7,61.58,59.4502,61.38,1037673,56.4254991021645,58.2023824909763,56.1894004476298,58.0133523432304,1097891.53991947,0.0,1.0
2024-11-11,59.09,60.32,58.695,59.67,895961,55.8489571515393,57.0114925601769,55.4756226097411,56.3971445800026,947955.668112969,0.0,1.0
2024-11-12,55.94,58.58,55.11,58.58,2029202,52.8717323245407,55.3669302747872,52.087257211395,55.3669302747872,2146961.23787327,0.0,1.0
2024-11-13,55.73,56.6,55.48,56.0,1371514,52.6732506694075,53.4955318121023,52.436962984725,52.9284413688645,1451106.09747108,0.0,1.0
2024-11-14,55.48,56.06,55.04,55.64,1099724,52.436962984725,52.9851504131883,52.0210966596839,52.5881871029218,1163543.50151387,0.0,1.0
2024-11-15,54.39,56.0,54.25,55.48,1586177,51.4067486795096,52.9284413688645,51.2744275760875,52.436962984725,1678226.48282729,0.0,1.0
2024-11-18,55.23,55.25,54.2901,54.73,1308350,52.2006753000426,52.2195783148172,51.3123281207105,51.7280999306777,1384276.5459385,0.0,1.0
2024-11-19,55.61,56.35,54.4,54.63,1261751,52.5598325807599,53.2592441274199,51.4162001868969,51.6335848568048,1334973.29928111,0.0,1.0
2024-11-20,57.2,57.21,55.5,55.61,1138714,54.0626222553402,54.0720737627274,52.4558659994996,52.5598325807599,1204796.18048061,0.0,1.0
2024-11-21,58.33,58.6,57.01,57.1,1379328,55.1306425901047,55.3858332895618,53.8830436149815,53.9681071814672,1459373.56178107,0.0,1.0
2024-11-22,58.74,59.125,58.0,58.38,760743,55.5181543929839,55.8820374273949,54.8187428463239,55.1779001270412,804890.657994337,0.0,1.0
2024-11-25,60.62,60.64,59.0,59.22,1363021,57.2950377817958,57.3139407965704,55.7638935850537,55.9718267475742,1442120.22923655,0.0,1.0
2024-11-26,59.97,61.26,59.61,59.95,1590577,56.6806898016215,57.8999342545828,56.3404355356788,56.6617867868469,1682881.824901,0.0,1.0
2024-11-27,59.5,61.065,59.26,60.35,733557,56.2364689544185,57.7156298605305,56.0096327771234,57.0398470823388,776126.992172589,0.0,1.0
2024-11-29,59.09,59.51,57.56,59.12,607117,55.8489571515393,56.2459204618058,54.4028765212829,55.8773116737012,642349.389490995,0.0,1.0
2024-12-02,59.38,59.59,57.75,58.89,1175844,56.1230508657709,56.3215325209042,54.5824551616415,55.6599270037934,1244080.91938893,0.0,1.0
2024-12-03,59.53,60.49,58.75,59.6,1303058,56.2648234765804,57.1721681857609,55.5276059003712,56.3309840282915,1378677.43906258,0.0,1.0
2024-12-04,59.01,59.484,58.21,58.99,980711,55.7733450924409,56.2213465425988,55.0172245014572,55.7544420776664,1037623.90464623,0.0,1.0
2024-12-05,57.19,59.275,56.74,59.25,1276701,54.0531707479529,56.0238100382043,53.6278529155245,56.0001812697361,1350790.88200881,0.0,1.0
2024-12-06,56.58,57.805,56.09,57.59,1036712,53.4766287973277,54.6344384522716,53.0135049353502,54.4312310434447,1096874.77088928,0.0,1.0
2024-12-09,58.18,59.88,57.16,57.38,1331446,54.9888699792953,56.5956262351358,54.024816225791,54.2327493883115,1408712.85969628,0.0,1.0
2024-12-10,57.25,58.02,56.42,58.02,951955,54.1098797922766,54.8376458610985,53.325404679131,54.8376458610985,1007199.12813,0.0,1.0
2024-12-11,56.45,57.91,56.24,57.47,2124903,53.3537592012929,54.7336792798383,53.1552775461596,54.3178129547972,2248215.9860086,0.0,1.0
2024-12-12,54.5,56.37,54.47,55.87,1739505,51.5107152607699,53.2781471421945,51.482360738608,52.8055717728296,1840452.45770837,0.0,1.0
2024-12-13,53.5,54.7,52.65,54.29,2057970,50.5655645220402,51.6997454085159,49.7621863941199,51.3122336056367,2177398.71077697,0.0,1.0
2024-12-16,51.91,53.19,51.46,53.19,1720896,49.0627748474599,50.272567793034,48.6374570150315,50.272567793034,1820763.53483348,0.0,1.0
2024-12-17,51.7,52.01,50.8429,51.5,1603420,48.8642931923267,49.1572899213329,48.0542044941614,48.6752630445807,1696470.13359476,0.0,1.0
2024-12-18,49.11,52.0,49.05,51.52,1995519,46.4163527790167,49.1478384139456,46.3596437346929,48.6941660593553,2111323.53626678,0.0,1.0
2024-12-19,47.86,49.66,47.73,49.38,2534328,45.2349143556045,46.936185685318,45.1120447595697,46.6715434784737,2681400.85612812,0.0,1.0
2024-12-20,50.15,50.99,48.01,48.71,5113364,47.3993095472956,48.1932361678286,45.376686966414,46.0382924835248,5410104.21985421,0.0,1.0
2024-12-23,49.74,50.1251,48.99,50.0,1263101,47.0117977444164,47.3757752939012,46.3029346903691,47.2575369364861,1336401.64287191,0.0,1.0
2024-12-24,49.74,49.92,49.24,49.62,498240,47.0117977444164,47.1819248773878,46.5392223750516,46.8983796557688,527154.007909502,0.0,1.0
2024-12-26,49.13,49.8438,49.07,49.3,997953,46.4352557937913,47.1099043910966,46.3785467494675,46.5959314193753,1055866.4973814,0.0,1.0
2024-12-27,49.01,49.81,48.52,49.0,1258692,46.3218377051437,47.0779582961275,45.8587138431662,46.3123861977564,1331736.7785076,0.0,1.0
2024-12-30,48.45,49.01,47.71,49.0,1407659,45.7925532914551,46.3218377051437,45.0931417447951,46.3123861977564,1489348.67457426,0.0,1.0
2024-12-31,48.61,48.71,47.83,48.32,1388745,46.4919648381151,46.5876076376175,45.7459510019964,46.2146007195581,1452012.07746454,0.58,1.0
2025-01-02,48.74,49.99,48.6,48.67,1311534,46.6163004774682,47.8118354712481,46.4824005581648,46.5493505178165,1371283.57474222,0.0,1.0
2025-01-03,48.53,49.598,48.38,49.1,1226486,46.4154505985132,47.4369156971987,46.2719863992596,46.9606145556768,1282361.04168957,0.0,1.0
2025-01-06,49.67,50.63,49.175,49.25,1592700,47.5057785128405,48.4239493880635,47.0323466553036,47.1040787549304,1665258.65855703,0.0,1.0
2025-01-07,51.13,51.42,49.65,49.65,2280986,48.9021633855755,49.1795275041324,47.48664995294,47.48664995294,2384900.91451457,0.0,1.0
2025-01-08,50.31,50.945,49.075,50.68,1473964,48.1178924296558,48.725224206496,46.9367038558012,48.4717707878147,1541113.40076684,0.0,1.0
2025-01-10,49.59,50.015,48.8,49.74,1183071,47.4292642732386,47.8357461711237,46.6736861571696,47.5727284724922,1236968.18386245,0.0,1.0
2025-01-13,52.04,52.08,49.58,49.91,1930693,49.7725128610473,49.8107699808482,47.4196999932883,47.7353212316462,2018649.61089059,0.0,1.0
2025-01-14,53.51,53.64,52.5,53.6,1897766,51.1784620137325,51.3027976530856,50.2124697387583,51.2645405332847,1984222.55504184,0.0,1.0
2025-01-15,53.46,54.55,53.01,54.52,1604700,51.1306406139813,52.1731471285574,50.7002480162205,52.1444542887067,1677805.3427428,0.0,1.0
2025-01-16,53.53,53.68,52.6978,53.17,1085394,51.197590573633,51.3410547728866,50.401651196174,50.8532764954244,1134841.31126128,0.0,1.0
2025-01-17,53.43,54.13,53.42,53.65,1126799,51.1019477741306,51.7714473706474,51.0923834941804,51.3123619330359,1178132.59948729,0.0,1.0
2025-01-21,54.52,54.85,53.32,54.5,1044528,52.1444542887067,52.4600755270646,50.996740694678,52.1253257288062,1092113.57826663,0.0,1.0
2025-01-22,54.44,54.859,54.29,54.29,977081,52.0679400491048,52.4686833790198,51.9244758498512,51.9244758498512,1021593.89424346,0.0,1.0
2025-01-23,55.64,55.925,54.315,54.45,1426054,53.2156536431336,53.4882356217154,51.9483865497268,52.077504329055,1491020.76415513,0.0,1.0
2025-01-24,55.56,55.82,55.05,55.67,644101,53.1391394035316,53.3878106822379,52.6513611260694,53.2443464829843,673444.319228506,0.0,1.0
2025-01-27,55.91,56.265,54.94,55.85,1370110,53.47388920179,53.8134211400235,52.5461540466168,53.4165035220886,1432528.12248105,0.0,1.0
2025-01-28,56.25,57.0,55.5,55.87,2107640,53.7990747200982,54.5163957163662,53.0817537238302,53.4356320819891,2203657.78810896,0.0,1.0
2025-01-29,56.33,56.79,56.0362,56.48,1055865,53.8755889597001,54.3155458374111,53.5945904147621,54.0190531589537,1103967.05815114,0.0,1.0
2025-01-30,56.38,56.62,55.61,56.19,1282278,53.9234103594513,54.152953078257,53.1869608032828,53.7416890403967,1340694.7586973,0.0,1.0
2025-01-31,55.78,56.56,55.49,55.78,1845496,53.3495535624369,54.0955673985556,53.07218944388,53.3495535624369,1929571.28984263,0.0,1.0
2025-02-03,54.92,55.27,52.65,54.49,1862598,52.5270254867163,52.8617752849747,50.3559339380119,52.115761448856,1947452.40592139,0.0,1.0
2025-02-04,54.04,55.21,53.75,55.08,4064768,51.6853688510952,52.8043896052733,51.4080047325383,52.6800539659201,4249946.69870379,0.0,1.0
2025-02-05,35.92,36.9068,34.0,35.92,25337899,34.3548935812609,35.2986967267506,32.5185518308149,34.3548935812609,26492218.057006,0.0,1.0
2025-02-06,35.66,36.97,35.63,36.395,8528679,34.1062223025547,35.3591429760361,34.077529462704,34.8091968788973,8917220.16123783,0.0,1.0
2025-02-07,34.54,35.057,33.8,34.99,8578507,33.0350229481278,33.5294962215552,32.3272662318101,33.4654155458886,8969318.17620524,0.0,1.0
2025-02-10,35.1,35.2813,34.24,34.6,3864454,33.5706226253413,33.7440230208391,32.7480945496207,33.0924086278293,4040506.99070467,0.0,1.0
2025-02-11,36.45,36.92,34.77,34.965,3785294,34.8618004186236,35.3113215762849,33.2550013869834,33.441504846013,3957740.69735918,0.0,1.0
2025-02-12,36.66,36.9799,35.92,36.0,3123751,35.0626502975786,35.3686116131868,34.3548935812609,34.4314078208628,3266059.77266666,0.0,1.0
2025-02-13,36.71,37.19,35.915,36.78,2360817,35.1104716973299,35.5695571349414,34.3501114412858,35.1774216569815,2468368.77661746,0.0,1.0
2025-02-14,36.62,37.1,36.5726,36.81,1718435,35.0243931777777,35.4834786153892,34.9790584908136,35.2061144968322,1796721.76989857,0.0,1.0
2025-02-18,38.01,38.17,36.74,36.78,3490372,36.353828090861,36.5068565700648,35.1391645371806,35.1774216569815,3649382.93123941,0.0,1.0
2025-02-19,37.65,37.9616,37.06,37.2,2517105,36.0095140126524,36.3075369759018,35.4452214955882,35.5791214148916,2631776.79145299,0.0,1.0
2025-02-20,38.19,38.3,37.66,37.95,2418517,36.5259851299653,36.631192209418,36.0190782926026,36.2964424111596,2528697.41641073,0.0,1.0
2025-02-21,38.25,38.7142,37.82,38.46,2476258,36.5833708096668,37.0273446849569,36.1721067718065,36.7842206886218,2589068.92404163,0.0,1.0
2025-02-24,37.97,38.6,37.915,38.43,2720494,36.31557097106,36.9181206079252,36.2629674313337,36.7555278487711,2844431.58727472,0.0,1.0
2025-02-25,38.24,38.42,37.7879,37.9,2445338,36.5738065297165,36.7459635688208,36.1414054331662,36.2486210114084,2556740.30112295,0.0,1.0
2025-02-26,38.2,38.51,37.87,38.48,2085931,36.5355494099156,36.832042088373,36.2199281715577,36.8033492485223,2180959.79085987,0.0,1.0
2025-02-27,37.7,38.51,37.67,38.16,1822110,36.0573354124036,36.832042088373,36.0286425725529,36.4972922901146,1905119.89347859,0.0,1.0
2025-02-28,36.9,37.87,36.765,37.41,2929265,35.2921930163844,36.2199281715577,35.1630752370562,35.7799712938466,3062713.57095376,0.0,1.0
2025-03-03,35.54,37.5948,35.35,37.59,3007638,33.9914509431518,35.9567191873271,33.8097296240973,35.9521283329509,3144657.01092807,0.0,1.0
2025-03-04,36.6,37.08,35.33,35.49,3210911,35.0052646178772,35.4643500554887,33.7906010641968,33.9436295434006,3357190.522136,0.0,1.0
2025-03-05,39.45,39.5,37.15,37.29,3923345,37.7310844036955,37.7789058034467,35.5313000151404,35.6651999344438,4102080.88890339,0.0,1.0
2025-03-06,40.26,40.6998,39.36,39.4,3803311,38.5057910796649,38.9264281118765,37.6450058841434,37.6832630039443,3976578.49810711,0.0,1.0
2025-03-07,41.29,41.42,39.7224,40.13,3628662,39.4909119145396,39.6152475538927,37.9916153895401,38.3814554403118,3793973.01091032,0.0,1.0
2025-03-10,41.58,42.36,41.14,41.31,4008426,39.7682760330966,40.5142898692153,39.347447715286,39.5100404744401,4191037.92533755,0.0,1.0
2025-03-11,41.38,41.75,40.4715,41.65,3285246,39.5769904340918,39.9308687922506,38.7080756006125,39.8352259927482,3434912.0028818,0.0,1.0
2025-03-12,39.84,41.6,39.55,41.08,4587410,38.1040913217549,39.7874045929971,37.8267272031979,39.2900620355846,4796398.70838896,0.0,1.0
2025-03-13,40.38,40.99,39.86,39.98,3896056,38.6205624390678,39.2039835160324,38.1232198816554,38.2379912410582,4073548.68350792,0.0,1.0
2025-03-14,41.69,41.82,40.61,40.79,2294885,39.8734831125492,39.9978187519023,38.8405408779233,39.0126979170276,2399433.11147275,0.0,1.0
2025-03-17,42.68,43.16,41.725,41.725,2369446,40.8203468276229,41.2794322652344,39.906958092375,39.906958092375,2477390.88810405,0.0,1.0
2025-03-18,42.83,43.22,42.41,42.94,2299856,40.9638110268765,41.3368179449359,40.5621112689665,41.0690181063292,2404630.57539671,0.0,1.0
2025-03-19,43.21,43.601448,42.7568,42.9,2410124,41.3272536649856,41.7016454907818,40.8938004976408,41.0307609865282,2519922.0563798,0.0,1.0
2025-03-20,42.26,42.95,42.06,42.88,2076414,40.4186470697129,41.0785823862794,40.2273614707081,41.0116324266277,2171009.22474354,0.0,1.0
2025-03-21,41.51,42.25,40.86,41.42,38255684,39.7013260734449,40.4090827897626,39.0796478766793,39.6152475538927,39998498.7882348,0.0,1.0
2025-03-24,41.75,42.02,41.15,41.62,2895055,39.9308687922506,40.1891043509071,39.3570119952363,39.8065331528975,3026945.06545415,0.0,1.0
2025-03-25,41.2,41.9899,41.04,41.82,2101551,39.4048333949875,40.1603158682569,39.2518049157836,39.9978187519023,2197291.39144169,0.0,1.0
2025-03-26,42.16,42.32,41.365,41.44,2248513,40.3230042702105,40.4760327494143,39.5626440141664,39.6343761137932,2350948.54155085,0.0,1.0
2025-03-27,42.63,42.63,41.98,42.07,1474100,40.7725254278717,40.7725254278717,40.1508472311062,40.2369257506583,1541255.59652095,0.0,1.0
2025-03-28,42.21,42.63,41.65,42.63,1467877,40.3708256699617,40.7725254278717,39.8352259927482,40.7725254278717,1534749.09521361,0.0,1.0
2025-03-31,42.19,42.45,40.9,41.03,1739795,40.9064253471751,41.1585151928794,39.6556718819498,39.781716804802,1794386.83353614,0.58,1.0
2025-04-01,42.15,42.57,41.5291,42.35,1819728,40.8676422939898,41.2748643524353,40.2656323509213,41.0615575599162,1876827.99629672,0.0,1.0
2025-04-02,42.59,42.69,41.85,42.09,1733082,41.2942558790279,41.3912135119911,40.5767693951002,40.8094677142119,1787463.1909153,0.0,1.0
2025-04-03,38.94,41.49,38.72,41.49,3639532,37.755302275871,40.2277219164327,37.541995483352,40.2277219164327,3753734.37734529,0.0,1.0
2025-04-04,35.44,37.64,34.98,37.55,3675685,34.3617851221589,36.4948530473494,33.9157800105282,36.4075911776825,3791021.79752574,0.0,1.0
2025-04-07,35.21,37.61,33.89,34.65,3924531,34.1387825663436,36.4657657574604,32.8589418112293,33.5958198217496,4047676.16541283,0.0,1.0
2025-04-08,33.98,36.7967,33.45,36.77,4036344,32.9462036808962,35.6772093285707,32.4323282261912,35.6513216405695,4162997.66881879,0.0,1.0
2025-04-09,37.27,37.82,32.83,33.33,3210671,36.1361098053855,36.6693767866832,31.8311909018194,32.3159790666354,3311416.44229137,0.0,1.0
2025-04-10,36.24,36.68,34.96,36.58,2602175,35.1374461858646,35.5640597709027,33.8963884839356,35.4671021379394,2683826.86382988,0.0,1.0
2025-04-11,37.1,37.46,35.6001,36.24,1915860,35.9712818293481,36.3203293080156,34.517014292533,35.1374461858646,1975976.45636328,0.0,1.0
2025-04-14,37.57,38.11,37.26,37.75,1589189,36.4269827042752,36.9505539222764,36.1264140420892,36.6015064436089,1639055.07120118,0.0,1.0
2025-04-15,37.41,37.799,37.1296,37.15,1326023,36.271850491534,36.6490156837609,35.9999812887052,36.0197606458297,1367631.36585982,0.0,1.0
2025-04-16,37.26,38.09,36.94,37.48,1551351,36.1264140420892,36.9311623956838,35.816149616607,36.3397208346083,1600029.77856191,0.0,1.0
2025-04-17,37.84,38.17,37.38,37.38,1141055,36.6887683132758,37.0087285020544,36.2427632016451,36.2427632016451,1176859.38190452,0.0,1.0
2025-04-21,38.05,38.14,37.13,37.63,1594780,36.8923793424985,36.9796412121654,36.0003691192371,36.4851572840531,1644821.50735389,0.0,1.0
2025-04-22,39.34,39.42,38.23,38.47,1735254,38.1431328077238,38.2206989140944,37.0669030818323,37.299601400944,1789703.34461297,0.0,1.0
2025-04-23,39.32,41.04,39.09,40.3,1394187,38.1237412811312,39.7914125680983,37.9007387253158,39.0739260841706,1437934.23724476,0.0,1.0
2025-04-24,40.79,40.91,39.59,39.65,1699591,39.5490184856903,39.6653676452461,38.3855268901318,38.4437014699098,1752921.29980631,0.0,1.0
2025-04-25,41.18,41.96,40.77,41.28,1554943,39.9271532542468,40.6834227913597,39.5296269590976,40.02411088721,1603734.48946524,0.0,1.0
2025-04-28,41.59,42.25,41.16,41.16,1562776,40.3246795493959,40.964599926953,39.9077617276541,39.9077617276541,1611813.27579759,0.0,1.0
2025-04-29,41.74,42.0,41.295,41.4,2148432,40.4701159988407,40.722205844545,40.0386545321544,40.1404600467658,2215846.17357086,0.0,1.0
2025-04-30,41.92,42.03,40.6,40.89,2258505,40.6446397381745,40.751293134434,39.3647989830602,39.6459761186535,2329373.07871073,0.0,1.0
2025-05-01,38.45,40.58,38.24,40.58,4021936,37.2802098743513,39.3454074564675,37.0765988451286,39.3454074564675,4148137.57007292,0.0,1.0
2025-05-02,37.78,39.22,37.7,38.96,2437998,36.6305937334979,38.026783648168,36.5530276271273,37.7746938024637,2514498.26639773,0.0,1.0
2025-05-05,35.91,37.74,35.785,37.51,2733752,34.817485997086,36.5918106803126,34.696288955882,36.3688081244972,2819532.52823067,0.0,1.0
2025-05-06,35.65,36.51,35.56,36.01,1988202,34.5653961513817,35.3992317948652,34.4781342817148,34.9144436300492,2050588.42634346,0.0,1.0
2025-05-07,34.98,35.89,34.85,35.67,1874563,33.9157800105282,34.7980944704934,33.789735087676,34.5847876779743,1933383.62613642,0.0,1.0
2025-05-08,36.6,37.09,35.35,35.35,2477617,35.4864936645321,35.9615860660518,34.2745232524921,34.2745232524921,2555360.44381396,0.0,1.0
2025-05-09,36.79,36.99,36.4782,36.88,1464773,35.6707131671622,35.8646284330886,35.3683992675829,35.7579750368291,1510735.10690583,0.0,1.0
2025-05-12,38.22,39.15,38.09,38.26,2371179,37.057207318536,37.9589133050937,36.9311623956838,37.0959903717212,2445582.59884491,0.0,1.0
2025-05-13,38.11,38.49,37.9,38.15,1502973,36.9505539222764,37.3189929275366,36.7469428930537,36.9893369754617,1550133.75849472,0.0,1.0
2025-05-14,37.18,37.8,36.72,37.76,1746248,36.0488479357187,36.6499852600905,35.6028428240879,36.6112022069052,1801042.31779538,0.0,1.0
2025-05-15,39.22,39.52,36.79,37.03,2747835,38.026783648168,38.3176565470576,35.6707131671622,35.9034114862739,2834057.42902456,0.0,1.0
2025-05-16,40.02,40.23,39.0,39.12,2100228,38.8024447118736,39.0060557410963,37.8134768556489,37.9298260152048,2166129.61333027,0.0,1.0
2025-05-19,40.0,40.055,39.3,39.5,1397263,38.783053185281,38.8363798834107,38.1043497545385,38.298265020465,1441106.75693815,0.0,1.0
2025-05-20,40.58,40.77,39.98,40.14,1782860,39.3454074564675,39.5296269590976,38.7636616586883,38.9187938714295,1838803.14062188,0.0,1.0
2025-05-21,39.24,40.5,39.13,40.33,1562675,38.0461751747606,39.267841350097,37.9395217785011,39.1030133740595,1611709.1065879,0.0,1.0
2025-05-22,38.01,38.89,37.92,38.89,1658696,36.8535962893132,37.7068234593894,36.7663344196464,37.7068234593894,1710743.08366162,0.0,1.0
2025-05-23,38.22,38.335,37.46,37.68,1148975,37.057207318536,37.1687085964437,36.3203293080156,36.5336361005347,1185027.89815018,0.0,1.0
2025-05-27,38.97,39.34,38.6,38.68,1577643,37.78438956576,38.1431328077238,37.4256463237961,37.5032124301667,1627146.77718953,0.0,1.0
2025-05-28,39.46,40.99,39.12,39.16,2331499,38.2594819672797,39.7429337516167,37.9298260152048,37.9686090683901,2404657.50735154,0.0,1.0
2025-05-29,39.32,39.88,39.24,39.65,1852852,38.1237412811312,38.6667040257251,38.0461751747606,38.4437014699098,1910991.37156452,0.0,1.0
2025-05-30,40.56,40.795,39.06,39.32,3834878,39.3260159298749,39.5538663673384,37.8716514354269,38.1237412811312,3955210.00544168,0.0,1.0
2025-06-02,39.9,40.54,39.23,40.54,1767789,38.6860955523178,39.3066244032823,38.0364794114643,39.3066244032823,1823259.23805392,0.0,1.0
2025-06-03,40.21,40.67,39.26,39.8,1749946,38.9866642145037,39.4326693261344,38.0655667013533,38.5891379193546,1804856.35479998,0.0,1.0
2025-06-04,42.24,42.375,40.4,40.4,3067296,40.9549041636567,41.085796968157,39.1708837171338,39.1708837171338,3163542.57654383,0.0,1.0
2025-06-05,41.9,42.81,41.705,42.78,2222034,40.6252482115818,41.507562671547,40.4361808273036,41.478475381658,2291757.68022649,0.0,1.0
2025-06-06,42.74,43.12,41.921,42.12,2590783,41.4396923284727,41.8081313337329,40.6456093145041,40.8385550041009,2672077.40207856,0.0,1.0
2025-06-09,44.06,44.48,42.95,43.02,2620154,42.719533083587,43.1267551420324,41.6433033576954,41.7111737007697,2702370.0145345,0.0,1.0
2025-06-10,44.04,44.78,43.97,44.4,2330645,42.7001415569943,43.417628040922,42.6322712139201,43.0491890356619,2403776.71027152,0.0,1.0
2025-06-11,43.97,44.49,43.6203,44.1,1591336,42.6322712139201,43.1364509053288,42.2932103714478,42.7583161367723,1641269.44044101,0.0,1.0
2025-06-12,43.3,43.6094,42.78,43.3,1148606,41.9826550730666,42.2826419894548,41.478475381658,41.9826550730666,1184647.31955237,0.0,1.0
2025-06-13,41.58,43.4404,41.35,42.585,1872242,40.3149837860996,42.118783589747,40.0919812302842,41.2894079973798,1930989.79706998,0.0,1.0
2025-06-16,42.74,42.8316,41.565,42.08,1847562,41.4396923284727,41.528505520267,40.3004401411551,40.7997719509156,1905535.38028429,0.0,1.0
2025-06-17,41.86,42.77,41.6518,42.45,1709043,40.5864651583965,41.4687796183617,40.3845993665672,41.1585151928794,1762669.88762878,0.0,1.0
2025-06-18,41.62,42.46,41.52,41.83,1694744,40.3537668392848,41.1682109561757,40.2568092063216,40.5573778685076,1747922.20911911,0.0,1.0
2025-06-20,41.07,41.74,40.785,41.59,2361019,39.8204998579872,40.4701159988407,39.5441706040421,40.3246795493959,2435103.79517625,0.0,1.0
2025-06-23,42.89,42.99,41.855,42.205,2084224,41.5851287779175,41.6820864108807,40.5816172767484,40.9209689921196,2149623.4347955,0.0,1.0
2025-06-24,42.63,43.29,42.35,43.14,2077778,41.3330389322132,41.9729593097703,41.0615575599162,41.8275228603255,2142975.17018445,0.0,1.0
2025-06-25,42.09,42.7399,41.7473,42.47,2210616,40.8094677142119,41.4395953708398,40.477193906047,41.1779067194721,2279981.402639,0.0,1.0
2025-06-26,43.13,43.66,42.405,42.6,1869315,41.8178270970292,42.3317025517342,41.114884258046,41.3039516423242,1927970.95274536,0.0,1.0
2025-06-27,42.91,43.25,42.53,43.02,1556218,41.6045203045102,41.934176256585,41.23608129925,41.7111737007697,1605049.4968154,0.0,1.0
2025-06-30,41.75,42.445,41.42,42.44,1433247,41.0421660333236,41.7253829289681,40.7177608886291,41.7204676995031,1457965.50312221,0.58,1.0
2025-07-01,42.94,43.77,41.5,41.68,1803937,42.2119906460099,43.0279187372113,40.7964045600702,40.9733528208126,1835048.61046685,0.0,1.0
2025-07-02,44.45,44.52,42.89,43.28,1872105,43.6963899444607,43.7652031569717,42.1628383513593,42.5462262496346,1904392.27029438,0.0,1.0
2025-07-03,44.23,44.68,43.75,44.61,831237,43.4801198479977,43.9224904998538,43.0082578193511,43.8536772873429,845572.93398751,0.0,1.0
2025-07-07,43.19,44.12,43.14,43.77,1266468,42.4577521192634,43.3719847997661,42.4085998246127,43.0279187372113,1288310.14808207,0.0,1.0
2025-07-08,43.3,44.13,43.195,43.43,1617497,42.5658871674949,43.3818152586963,42.4626673487284,42.6936831335867,1645393.17187035,0.0,1.0
2025-07-09,43.63,44.28,43.365,43.71,1712996,42.8902923121894,43.5292721426484,42.6297851505408,42.9689359836305,1742539.19595599,0.0,1.0
2025-07-10,42.66,44.06,42.57,43.27,1914574,41.9367377959661,43.3130020461853,41.8482636655949,42.5363957907045,1947593.71216176,0.0,1.0
2025-07-11,42.38,42.567233,41.73,42.15,1241171,41.6614849459222,41.8455435776089,41.0225051154633,41.4353843905291,1262576.86321737,0.0,1.0
2025-07-14,42.04,42.69,41.99,42.44,1265325,41.3272493422976,41.9662291727565,41.2780970476469,41.7204676995031,1287147.4353256,0.0,1.0
2025-07-15,41.37,42.83,41.35,42.57,1551490,40.6686085939784,42.1038555977784,40.6489476761181,41.8482636655949,1578247.78174249,0.0,1.0
2025-07-16,42.31,42.335,41.39,41.42,1877673,41.5926717334113,41.6172478807366,40.6882695118386,40.7177608886291,1910056.29884032,0.0,1.0
2025-07-17,42.24,42.88,42.1634,42.29,1428243,41.5238585209003,42.1530078924291,41.4485572054955,41.573010815551,1452875.20160571,0.0,1.0
2025-07-18,42.03,42.36,41.66,42.16,1312658,41.3174188833674,41.641824028062,40.9536919029524,41.4452148494592,1335296.76419863,0.0,1.0
2025-07-21,42.02,42.72,41.78,42.38,1085426,41.3075884244373,41.9957205495469,41.071657410114,41.6614849459222,1104145.80612548,0.0,1.0
2025-07-22,43.36,43.37,41.96,42.19,1255971,42.6248699210757,42.6347003800058,41.2486056708565,41.4747062262496,1277632.11150758,0.0,1.0
2025-07-23,43.9,43.97,43.36,43.69,1107881,43.1557147033031,43.2245279158141,42.6248699210757,42.9492750657702,1126988.07641986,0.0,1.0
2025-07-24,42.29,43.65,42.08,43.25,1250207,41.573010815551,42.9099532300497,41.3665711780181,42.5167348728442,1271768.70264645,0.0,1.0
2025-07-25,43.21,43.34,41.935,41.95,1146651,42.4774130371236,42.6052090032154,41.2240295235311,41.2387752119263,1166426.7234612,0.0,1.0
2025-07-28,42.65,43.07,42.25,42.91,1214258,41.9269073370359,42.3397866121017,41.5336889798305,42.1824992692195,1235199.70799881,0.0,1.0
2025-07-29,42.07,42.62,41.285,42.55,2322108,41.356740719088,41.8974159602455,40.5850496930722,41.8286027477346,2362156.24977698,0.0,1.0
2025-07-30,41.33,42.135,40.68,41.86,3250022,40.6292867582578,41.4206387021339,39.9903069277989,41.1503010815551,3306073.52423432,0.0,1.0
2025-07-31,39.04,42.77,37.55,42.47,4617817,38.3781116632564,42.0448728441976,36.9133732826659,41.7499590762935,4697458.20903954,0.0,1.0
2025-08-01,38.01,38.925,37.56,38.71,2269375,37.3655743934522,38.2650613855598,36.923203741596,38.0537065185618,2308513.78977104,0.0,1.0
2025-08-04,37.71,38.4684,37.6,38.2,1939249,37.0706606255481,37.8162026308097,36.9625255773166,37.5523531131248,1972694.26969967,0.0,1.0
2025-08-05,37.84,38.09,37.08,38.08,2097436,37.1984565916399,37.4442180648933,36.4513417129494,37.4343876059632,2133609.44275944,0.0,1.0
2025-08-06,36.71,38.09,36.67,37.9,2044256,36.0876147325343,37.4442180648933,36.0482928968138,37.2574393452207,2079512.27356527,0.0,1.0
2025-08-07,36.49,37.29,36.03,37.175,2052887,35.8713446360713,36.6577813504823,35.419143525285,36.5447310727857,2088292.12815938,0.0,1.0
2025-08-08,35.79,36.7,35.705,36.53,1837944,35.1832125109617,36.0777842736042,35.0996536100555,35.9106664717919,1869642.11239964,0.0,1.0
2025-08-11,35.13,36.1,34.98,35.87,2061630,34.5344022215726,35.487956737796,34.3869453376206,35.2618561824028,2097185.91436218,0.0,1.0
2025-08-12,35.15,35.84,35.05,35.18,2082977,34.5540631394329,35.2323648056124,34.4557585501315,34.5835545162233,2118901.0755278,0.0,1.0
2025-08-13,37.54,37.61,35.21,35.41,2243413,36.9035428237357,36.9723560362467,34.6130458930137,34.8096550716165,2282104.03597978,0.0,1.0
2025-08-14,37.3,37.31,36.38,36.87,1356416,36.6676118094124,36.6774422683426,35.7632095878398,36.2449020754165,1379809.43681237,0.0,1.0
2025-08-15,37.46,37.77,37.2,37.5,1255165,36.8248991522946,37.1296433791289,36.5693072201111,36.8642209880152,1276812.21082367,0.0,1.0
2025-08-18,37.95,38.42,37.36,37.49,1745105,37.3065916398714,37.7686232095878,36.7265945629933,36.8543905290851,1775201.96402022,0.0,1.0
2025-08-19,38.61,38.82,38.13,38.24,1877303,37.9554019292604,38.1618415667933,37.4835399006139,37.5916749488454,1909679.91763307,0.0,1.0
2025-08-20,38.55,38.98,37.98,38.61,1432762,37.8964191756796,38.3191289096755,37.3360830166618,37.9554019292604,1457472.13856676,0.0,1.0
2025-08-21,39.34,39.38,38.07,38.22,1173380,38.6730254311605,38.712347266881,37.424557147033,37.5720140309851,1193616.70532263,0.0,1.0
2025-08-22,40.69,40.84,39.5,39.64,1566546,40.000137386729,40.1475942706811,38.8303127740427,38.9679391990646,1593563.44513827,0.0,1.0
2025-08-25,40.14,40.68,40.0301,40.68,1192139,39.4594621455715,39.9903069277989,39.3514254019293,39.9903069277989,1212699.23253048,0.0,1.0
2025-08-26,39.55,40.045,39.33,39.94,1662871,38.8794650686934,39.3660727857352,38.6631949722303,39.2628529669687,1691549.71483794,0.0,1.0
2025-08-27,39.74,39.899,39.0,39.27,1519964,39.066243788366,39.2225480853552,38.3387898275358,38.6042122186495,1546178.06839132,0.0,1.0
2025-08-28,39.31,39.99,38.84,39.99,1124956,38.6435340543701,39.3120052616194,38.1815024846536,39.3120052616194,1144357.56051145,0.0,1.0
2025-08-29,39.1,39.63,38.93,39.17,1143398,38.4370944168372,38.9581087401345,38.2699766150248,38.5059076293481,1163117.62057687,0.0,1.0
2025-09-02,38.47,38.825,37.675,38.77,1652156,37.8177755042385,38.1667567962584,37.0362540192926,38.1126892721427,1680649.91852513,0.0,1.0
2025-09-03,37.06,38.51,36.955,38.19,1763840,36.4316807950892,37.8570973399591,36.3284609763227,37.5425226541947,1794260.07731192,0.0,1.0
2025-09-04,37.29,37.295,36.26,37.0,1770159,36.6577813504823,36.6626965799474,35.6452440806782,36.3726980415083,1800688.05798394,0.0,1.0
2025-09-05,37.78,38.18,37.0,37.55,1858128,37.139473838059,37.5326921952645,36.3726980415083,36.9133732826659,1890174.21587868,0.0,1.0
2025-09-08,37.9,37.99,36.51,37.62,1485263,37.2574393452207,37.3459134755919,35.8910055539316,36.9821864951768,1510878.59738329,0.0,1.0
2025-09-09,36.82,37.99,36.69,37.9,1917824,36.1957497807659,37.3459134755919,36.0679538146741,37.2574393452207,1950899.76330657,0.0,1.0
2025-09-10,36.87,37.165,36.6,36.86,1782812,36.2449020754165,36.5349006138556,35.9794796843028,36.2350716164864,1813559.27802557,0.0,1.0
2025-09-11,38.2,38.25,36.85,36.92,1411392,37.5523531131248,37.6015054077755,36.2252411575563,36.2940543700672,1435733.58073149,0.0,1.0
2025-09-12,38.36,38.64,37.6804,38.09,1984717,37.709640456007,37.9848933060509,37.0415624671149,37.4442180648933,2018946.43383884,0.0,1.0
2025-09-15,37.64,38.6,37.485,38.6,2482445,37.0018474130371,37.9455714703303,36.84947529962,37.9455714703303,2525258.50282486,0.0,1.0
2025-09-16,37.03,37.93,36.975,37.7,1511498,36.4021894182987,37.2869307220111,36.348121894183,37.0608301666179,1537566.05947071,0.0,1.0
2025-09-17,37.27,38.6751,36.95,37.07,2042107,36.638120432622,38.0193982168956,36.3235457468576,36.4415112540193,2077326.21082367,0.0,1.0
2025-09-18,37.21,37.52,36.72,37.3,1532037,36.5791376790412,36.8838819058755,36.0974451914645,36.6676118094124,1558459.28545941,0.0,1.0
2025-09-19,36.22,37.32,36.18,37.26,2896938,35.6059222449576,36.6872727272727,35.5666004092371,36.6282899736919,2946900.05887601,0.0,1.0
2025-09-22,35.53,36.178,35.5,36.07,2328037,34.9276205787781,35.564634317451,34.8981292019877,35.4584653610056,2368187.50431163,0.0,1.0
2025-09-23,34.65,36.05,34.61,35.74,2353942,34.062540192926,35.4388044431453,34.0232183572055,35.134060216311,2394539.27505204,0.0,1.0
2025-09-24,34.24,35.05,34.1675,34.8,2195135,33.6594913767904,34.4557585501315,33.5882205495469,34.2099970768781,2232993.40915849,0.0,1.0
2025-09-25,33.15,34.39,32.985,34.155,2556358,32.5879713534054,33.8069482607425,32.4257687810582,33.5759324758842,2600446.24382992,0.0,1.0
2025-09-26,33.64,33.9599,33.288,33.3,2100767,33.0696638409822,33.3841402221573,32.7236316866413,32.7354282373575,2136997.89087124,0.0,1.0
2025-09-29,33.51,34.01,33.22,34.0,1858722,32.9418678748904,33.4333908213973,32.6567845659164,33.4235603624671,1890778.4603033,0.0,1.0
2025-09-30,33.63,33.64,32.676,33.13,1856389,33.63,33.64,32.676,33.13,1856389,0.58,1.0
2025-10-01,31.7,33.403,31.65,33.35,3840946,31.7,33.403,31.65,33.35,3840946,0.0,1.0
2025-10-02,31.43,32.01,31.14,31.56,3078641,31.43,32.01,31.14,31.56,3078641,0.0,1.0
2025-10-03,32.24,32.34,31.58,31.78,3677947,32.24,32.34,31.58,31.78,3677947,0.0,1.0
2025-10-06,31.3,32.0,31.18,32.0,2724036,31.3,32.0,31.18,32.0,2724036,0.0,1.0
2025-10-07,31.12,31.52,30.985,31.3,2140543,31.12,31.52,30.985,31.3,2140543,0.0,1.0
2025-10-08,30.34,31.328,30.15,31.27,3337502,30.34,31.328,30.15,31.27,3337502,0.0,1.0
2025-10-09,29.88,31.18,29.835,30.84,2792951,29.88,31.18,29.835,30.84,2792951,0.0,1.0
2025-10-10,29.08,30.15,28.8,30.0,2278823,29.08,30.15,28.8,30.0,2278823,0.0,1.0
2025-10-13,29.54,29.82,29.29,29.62,1755706,29.54,29.82,29.29,29.62,1755706,0.0,1.0
2025-10-14,30.41,30.57549,29.17,29.27,2006212,30.41,30.57549,29.17,29.27,2006212,0.0,1.0
2025-10-15,30.09,31.3,30.07,30.6,2354079,30.09,31.3,30.07,30.6,2354079,0.0,1.0
2025-10-16,29.98,30.31,29.529,30.31,1960911,29.98,30.31,29.529,30.31,1960911,0.0,1.0
2025-10-17,29.4,30.0999,29.18,29.8,2957670,29.4,30.0999,29.18,29.8,2957670,0.0,1.0
2025-10-20,29.53,29.8189,29.13,29.4,2009229,29.53,29.8189,29.13,29.4,2009229,0.0,1.0
2025-10-21,29.95,30.24,29.3,29.5,1660722,29.95,30.24,29.3,29.5,1660722,0.0,1.0
2025-10-22,29.66,30.135,29.515,29.62,1644150,29.66,30.135,29.515,29.62,1644150,0.0,1.0
2025-10-23,30.3,30.66,29.85,30.21,1539265,30.3,30.66,29.85,30.21,1539265,0.0,1.0
2025-10-24,30.45,30.82,30.29,30.5,1556803,30.45,30.82,30.29,30.5,1556803,0.0,1.0
2025-10-27,30.63,30.95,30.43,30.61,2026586,30.63,30.95,30.43,30.61,2026586,0.0,1.0
2025-10-28,30.54,30.68,30.08,30.36,1719700,30.54,30.68,30.08,30.36,1719700,0.0,1.0
2025-10-29,29.04,30.54,28.71,30.3,5252013,29.04,30.54,28.71,30.3,5252013,0.0,1.0
2025-10-30,15.53,22.0,15.46,21.88,45473453,15.53,22.0,15.46,21.88,45473453,0.0,1.0
2025-10-31,15.17,15.39,14.65,15.01,20320621,15.17,15.39,14.65,15.01,20320621,0.0,1.0
2025-11-03,14.19,15.03,14.12,15.02,13920078,14.19,15.03,14.12,15.02,13920078,0.0,1.0
2025-11-04,13.41,13.97,13.395,13.93,9873788,13.41,13.97,13.395,13.93,9873788,0.0,1.0
2025-11-05,13.36,13.79,13.32,13.48,7667362,13.36,13.79,13.32,13.48,7667362,0.0,1.0
2025-11-06,12.97,13.46,12.9334,13.36,6651809,12.97,13.46,12.9334,13.36,6651809,0.0,1.0
2025-11-07,13.99,14.1,12.87,12.87,6649021,13.99,14.1,12.87,12.87,6649021,0.0,1.0
2025-11-10,14.09,14.19,13.71,14.14,5539774,14.09,14.19,13.71,14.14,5539774,0.0,1.0
2025-11-11,13.91,14.3,13.8498,14.25,5680974,13.91,14.3,13.8498,14.25,5680974,0.0,1.0
2025-11-12,13.84,14.31,13.82,13.93,5828436,13.84,14.31,13.82,13.93,5828436,0.0,1.0
2025-11-13,13.64,14.1751,13.615,13.79,4860128,13.64,14.1751,13.615,13.79,4860128,0.0,1.0
2025-11-14,13.9,13.965,13.57,13.6,4341921,13.9,13.965,13.57,13.6,4341921,0.0,1.0
2025-11-17,12.95,13.9,12.94,13.69,6013489,12.95,13.9,12.94,13.69,6013489,0.0,1.0
2025-11-18,12.81,12.99,12.6135,12.86,5192056,12.81,12.99,12.6135,12.86,5192056,0.0,1.0
2025-11-19,12.69,12.8948,12.44,12.85,4312002,12.69,12.8948,12.44,12.85,4312002,0.0,1.0
2025-11-20,12.18,12.9,12.17,12.76,4517196,12.18,12.9,12.17,12.76,4517196,0.0,1.0
2025-11-21,12.75,13.045,12.185,12.21,5435849,12.75,13.045,12.185,12.21,5435849,0.0,1.0
2025-11-24,13.18,13.22,12.62,12.84,5671613,13.18,13.22,12.62,12.84,5671613,0.0,1.0
2025-11-25,13.42,13.6,13.294633,13.3,4404070,13.42,13.6,13.294633,13.3,4404070,0.0,1.0
2025-11-26,13.95,14.125,13.36,13.375,4208572,13.95,14.125,13.36,13.375,4208572,0.0,1.0